{"updatedAt":"2026-08-26T23:15:28.694793+00:00","series":[{"date":"1975-01-02","open":184,"high":184.8,"low":173.9,"close":175.1},{"date":"1975-01-03","open":173,"high":175.5,"low":170.5,"close":174.7},{"date":"1975-01-06","open":172,"high":174.5,"low":167.5,"close":174.4},{"date":"1975-01-07","open":171,"high":174,"low":168.5,"close":173.4},{"date":"1975-01-08","open":176,"high":180,"low":176,"close":177.4},{"date":"1975-01-09","open":179,"high":179.1,"low":177,"close":178.3},{"date":"1975-01-10","open":177,"high":181.3,"low":176.5,"close":181.3},{"date":"1975-01-13","open":181,"high":181,"low":178.6,"close":178.6},{"date":"1975-01-14","open":177,"high":178.6,"low":176.5,"close":178.6},{"date":"1975-01-15","open":178.8,"high":179.4,"low":177.3,"close":177.3},{"date":"1975-01-16","open":177,"high":177,"low":174.6,"close":175.1},{"date":"1975-01-17","open":174.7,"high":175.8,"low":172.1,"close":172.1},{"date":"1975-01-20","open":173.6,"high":176.2,"low":173.6,"close":176.2},{"date":"1975-01-21","open":173.7,"high":173.7,"low":173.7,"close":173.7},{"date":"1975-01-22","open":175.9,"high":175.9,"low":174.3,"close":174.3},{"date":"1975-01-23","open":177,"high":178.9,"low":176.4,"close":176.4},{"date":"1975-01-24","open":179,"high":180,"low":177.8,"close":179.5},{"date":"1975-01-27","open":180,"high":180,"low":176.8,"close":176.8},{"date":"1975-01-28","open":177.3,"high":177.3,"low":175.4,"close":176},{"date":"1975-01-29","open":177.4,"high":179.1,"low":177.4,"close":179.1},{"date":"1975-01-30","open":179.7,"high":180.7,"low":178,"close":178.3},{"date":"1975-01-31","open":178,"high":178.4,"low":177,"close":178},{"date":"1975-02-03","open":179.1,"high":179.7,"low":178.1,"close":178.3},{"date":"1975-02-04","open":176.5,"high":177.5,"low":175.6,"close":177.3},{"date":"1975-02-05","open":177.2,"high":177.7,"low":176.5,"close":176.7},{"date":"1975-02-06","open":174.9,"high":176.7,"low":174.1,"close":176.3},{"date":"1975-02-07","open":177.2,"high":177.4,"low":176.4,"close":177.3},{"date":"1975-02-10","open":176,"high":176.4,"low":175.5,"close":175.6},{"date":"1975-02-11","open":176.3,"high":177.1,"low":171.3,"close":176.8},{"date":"1975-02-13","open":180.5,"high":186.7,"low":180.2,"close":185.8},{"date":"1975-02-14","open":186,"high":186.8,"low":182.5,"close":184.9},{"date":"1975-02-18","open":182,"high":185.7,"low":181.7,"close":185.4},{"date":"1975-02-19","open":186,"high":188,"low":185.5,"close":185.6},{"date":"1975-02-20","open":185.7,"high":188.4,"low":185.4,"close":187.7},{"date":"1975-02-21","open":188,"high":188.5,"low":185,"close":186},{"date":"1975-02-24","open":186.7,"high":187.5,"low":186.7,"close":186.9},{"date":"1975-02-25","open":189,"high":189,"low":184.1,"close":184.4},{"date":"1975-02-26","open":185.5,"high":185.7,"low":183.2,"close":185.2},{"date":"1975-02-27","open":184.2,"high":184.9,"low":181.4,"close":182.5},{"date":"1975-02-28","open":183,"high":183,"low":181,"close":183},{"date":"1975-03-03","open":183.3,"high":187.5,"low":182.2,"close":182.6},{"date":"1975-03-04","open":181.5,"high":185,"low":177,"close":177},{"date":"1975-03-05","open":177,"high":180.1,"low":176.4,"close":178.7},{"date":"1975-03-06","open":179.8,"high":181.4,"low":179.8,"close":180.6},{"date":"1975-03-07","open":179.5,"high":179.5,"low":176.8,"close":178},{"date":"1975-03-10","open":177.1,"high":177.8,"low":176.1,"close":177.2},{"date":"1975-03-11","open":179.1,"high":180.5,"low":178.7,"close":180},{"date":"1975-03-12","open":178,"high":178.7,"low":177.6,"close":178.1},{"date":"1975-03-13","open":178.9,"high":180,"low":178.9,"close":179.5},{"date":"1975-03-14","open":178.4,"high":178.7,"low":178.1,"close":178.7},{"date":"1975-03-17","open":178.5,"high":179.3,"low":177.6,"close":179},{"date":"1975-03-18","open":179,"high":179.5,"low":178.3,"close":178.6},{"date":"1975-03-19","open":179.2,"high":179.4,"low":178.5,"close":179.2},{"date":"1975-03-20","open":178.8,"high":178.8,"low":175,"close":175.5},{"date":"1975-03-21","open":176.5,"high":177,"low":175.5,"close":175.6},{"date":"1975-03-24","open":176.8,"high":178.8,"low":175.2,"close":175.9},{"date":"1975-03-25","open":177.2,"high":177.2,"low":175.7,"close":176.2},{"date":"1975-03-26","open":176.5,"high":178.2,"low":176.5,"close":178.1},{"date":"1975-03-27","open":177.8,"high":178,"low":175.4,"close":176},{"date":"1975-03-31","open":178.2,"high":179.7,"low":178,"close":179.5},{"date":"1975-04-01","open":179.7,"high":179.7,"low":178.4,"close":179.1},{"date":"1975-04-02","open":179.6,"high":179.9,"low":177.9,"close":178.1},{"date":"1975-04-03","open":177.5,"high":177.5,"low":176,"close":177.1},{"date":"1975-04-04","open":175.5,"high":175.9,"low":173.3,"close":173.8},{"date":"1975-04-07","open":174.5,"high":174.5,"low":173,"close":174.1},{"date":"1975-04-08","open":175.2,"high":175.6,"low":174.4,"close":174.5},{"date":"1975-04-09","open":174,"high":174.7,"low":173.3,"close":174.5},{"date":"1975-04-10","open":173.7,"high":173.7,"low":172.1,"close":173.1},{"date":"1975-04-11","open":173.3,"high":173.3,"low":172.2,"close":172.7},{"date":"1975-04-14","open":169,"high":169.7,"low":165.8,"close":166.2},{"date":"1975-04-15","open":163,"high":165.7,"low":162.3,"close":164.6},{"date":"1975-04-16","open":166.5,"high":167.4,"low":166.1,"close":166.5},{"date":"1975-04-17","open":167.5,"high":170.2,"low":166.9,"close":169.5},{"date":"1975-04-18","open":170.8,"high":171,"low":168.4,"close":169},{"date":"1975-04-21","open":166,"high":166.4,"low":164.9,"close":165.7},{"date":"1975-04-22","open":165.1,"high":168,"low":165,"close":166.7},{"date":"1975-04-23","open":166.9,"high":169.5,"low":165.8,"close":168.8},{"date":"1975-04-24","open":168.5,"high":168.5,"low":166.5,"close":167},{"date":"1975-04-25","open":166.5,"high":167.2,"low":166,"close":166.8},{"date":"1975-04-28","open":166.4,"high":167.7,"low":166.3,"close":166.3},{"date":"1975-04-29","open":167.5,"high":168.4,"low":167.3,"close":167.8},{"date":"1975-04-30","open":167.3,"high":168,"low":166.5,"close":166.8},{"date":"1975-05-01","open":167,"high":167,"low":165.5,"close":165.5},{"date":"1975-05-02","open":166.2,"high":166.5,"low":165,"close":165},{"date":"1975-05-05","open":164.2,"high":164.2,"low":163.4,"close":163.5},{"date":"1975-05-06","open":164.5,"high":167.4,"low":164.1,"close":164.9},{"date":"1975-05-07","open":165.1,"high":166.5,"low":165.1,"close":166.1},{"date":"1975-05-08","open":166.4,"high":167.5,"low":166.4,"close":167.3},{"date":"1975-05-09","open":166.7,"high":166.7,"low":165.9,"close":166.6},{"date":"1975-05-12","open":166,"high":166,"low":165.6,"close":165.9},{"date":"1975-05-13","open":166.5,"high":166.8,"low":166,"close":166.7},{"date":"1975-05-14","open":167.4,"high":171.3,"low":167,"close":169.3},{"date":"1975-05-15","open":166.5,"high":166.7,"low":165.7,"close":165.9},{"date":"1975-05-16","open":166.5,"high":168.5,"low":166.2,"close":166.9},{"date":"1975-05-19","open":167.6,"high":169.4,"low":167.6,"close":167.7},{"date":"1975-05-20","open":167.2,"high":168.5,"low":167.2,"close":168.2},{"date":"1975-05-21","open":169,"high":172.8,"low":168.7,"close":172.2},{"date":"1975-05-22","open":175.7,"high":176.9,"low":173.3,"close":173.5},{"date":"1975-05-23","open":174.8,"high":175.2,"low":173.3,"close":174.7},{"date":"1975-05-27","open":173.5,"high":173.6,"low":172,"close":172},{"date":"1975-05-28","open":172,"high":172.4,"low":169.6,"close":170},{"date":"1975-05-29","open":171.9,"high":172.1,"low":169.1,"close":170.1},{"date":"1975-05-30","open":169.1,"high":169.7,"low":168.2,"close":169},{"date":"1975-06-02","open":164.5,"high":165.5,"low":162.4,"close":165.2},{"date":"1975-06-03","open":167,"high":167.8,"low":166.4,"close":167.5},{"date":"1975-06-04","open":167.5,"high":167.5,"low":165.7,"close":165.9},{"date":"1975-06-05","open":166,"high":168.2,"low":165.7,"close":167.4},{"date":"1975-06-06","open":167.4,"high":167.6,"low":166.8,"close":167.2},{"date":"1975-06-09","open":167.7,"high":168.5,"low":167,"close":168.5},{"date":"1975-06-10","open":168.3,"high":168.3,"low":167,"close":167.3},{"date":"1975-06-11","open":167,"high":168.2,"low":166,"close":167.1},{"date":"1975-06-12","open":167,"high":167.6,"low":166.5,"close":166.5},{"date":"1975-06-13","open":166.5,"high":166.5,"low":165.7,"close":165.9},{"date":"1975-06-16","open":165.8,"high":166,"low":164,"close":164.4},{"date":"1975-06-17","open":164.9,"high":166.2,"low":164.9,"close":166},{"date":"1975-06-18","open":165.6,"high":165.7,"low":164.3,"close":165.4},{"date":"1975-06-19","open":164.6,"high":168.5,"low":163.4,"close":164.3},{"date":"1975-06-20","open":163.9,"high":164.5,"low":163.9,"close":164.3},{"date":"1975-06-23","open":163.8,"high":164,"low":163.3,"close":163.5},{"date":"1975-06-24","open":163.5,"high":164.7,"low":163.4,"close":164.5},{"date":"1975-06-25","open":165,"high":166.4,"low":165,"close":166.3},{"date":"1975-06-26","open":165.6,"high":166.2,"low":165.2,"close":166},{"date":"1975-06-27","open":165.7,"high":175,"low":165.7,"close":167.9},{"date":"1975-06-30","open":168.4,"high":173.3,"low":160,"close":167.8},{"date":"1975-07-01","open":168.3,"high":169.9,"low":167.1,"close":168.1},{"date":"1975-07-02","open":166.5,"high":167.2,"low":166.1,"close":166.3},{"date":"1975-07-03","open":166,"high":166.5,"low":165.3,"close":166.4},{"date":"1975-07-07","open":165.5,"high":165.8,"low":163.6,"close":164},{"date":"1975-07-08","open":164.3,"high":167.1,"low":164.3,"close":166.7},{"date":"1975-07-09","open":167.5,"high":167.7,"low":162,"close":166.9},{"date":"1975-07-10","open":165.9,"high":165.9,"low":164.6,"close":165.3},{"date":"1975-07-11","open":166,"high":175.2,"low":165.9,"close":167.4},{"date":"1975-07-14","open":167.8,"high":168.3,"low":166.5,"close":167},{"date":"1975-07-15","open":166.2,"high":166.5,"low":165.8,"close":165.9},{"date":"1975-07-16","open":165.3,"high":165.7,"low":165,"close":165.3},{"date":"1975-07-17","open":165.5,"high":165.8,"low":164.6,"close":165.3},{"date":"1975-07-18","open":164.4,"high":166,"low":164,"close":165.4},{"date":"1975-07-21","open":164.2,"high":165.7,"low":164.1,"close":165.1},{"date":"1975-07-22","open":166.4,"high":166.8,"low":161.4,"close":166.4},{"date":"1975-07-23","open":165.2,"high":165.6,"low":164.7,"close":165.5},{"date":"1975-07-24","open":165.8,"high":166.3,"low":165.5,"close":166},{"date":"1975-07-25","open":166.2,"high":167.9,"low":166.1,"close":167.9},{"date":"1975-07-28","open":167.1,"high":170.1,"low":167.1,"close":169.8},{"date":"1975-07-29","open":170.4,"high":170.8,"low":167.6,"close":167.7},{"date":"1975-07-30","open":175.2,"high":175.4,"low":173.4,"close":173.8},{"date":"1975-07-31","open":173.5,"high":174.3,"low":173,"close":173.4},{"date":"1975-08-01","open":173.8,"high":173.9,"low":173.4,"close":173.4},{"date":"1975-08-04","open":173.1,"high":173.9,"low":173.1,"close":173.1},{"date":"1975-08-05","open":172.7,"high":172.7,"low":171.5,"close":171.6},{"date":"1975-08-06","open":171.3,"high":171.7,"low":170.5,"close":171},{"date":"1975-08-07","open":172,"high":172,"low":171,"close":171.3},{"date":"1975-08-08","open":171,"high":171,"low":165.5,"close":166.6},{"date":"1975-08-11","open":166,"high":168,"low":166,"close":166.7},{"date":"1975-08-12","open":168,"high":169.2,"low":167.7,"close":168.4},{"date":"1975-08-13","open":168,"high":168,"low":160.4,"close":165},{"date":"1975-08-14","open":165.1,"high":166.3,"low":163,"close":163.9},{"date":"1975-08-15","open":165,"high":166.8,"low":164.9,"close":166.8},{"date":"1975-08-18","open":166.9,"high":166.9,"low":162.2,"close":162.2},{"date":"1975-08-19","open":165.8,"high":166.4,"low":165.3,"close":166.2},{"date":"1975-08-20","open":167,"high":167.8,"low":166.5,"close":167},{"date":"1975-08-21","open":166.5,"high":166.7,"low":165.6,"close":166.3},{"date":"1975-08-22","open":166.6,"high":166.7,"low":165.8,"close":165.8},{"date":"1975-08-25","open":165.9,"high":166.3,"low":165.7,"close":166},{"date":"1975-08-26","open":166.1,"high":166.5,"low":165.3,"close":165.9},{"date":"1975-08-27","open":165.6,"high":166.3,"low":164.8,"close":166.3},{"date":"1975-08-28","open":166.3,"high":166.8,"low":165.3,"close":165.5},{"date":"1975-08-29","open":165.5,"high":167,"low":162.5,"close":162.8},{"date":"1975-09-02","open":152.8,"high":153.3,"low":152.8,"close":152.8},{"date":"1975-09-03","open":151,"high":154.4,"low":150.8,"close":153.7},{"date":"1975-09-04","open":155.8,"high":156.3,"low":154.8,"close":155.2},{"date":"1975-09-05","open":155.6,"high":156,"low":155.4,"close":156},{"date":"1975-09-08","open":155.4,"high":155.4,"low":152.8,"close":153},{"date":"1975-09-09","open":148,"high":151.9,"low":148,"close":151.8},{"date":"1975-09-10","open":152.9,"high":153.2,"low":150.3,"close":150.4},{"date":"1975-09-11","open":149.5,"high":150.2,"low":148.5,"close":149.6},{"date":"1975-09-12","open":149.6,"high":150.2,"low":149.5,"close":149.7},{"date":"1975-09-15","open":150,"high":150.2,"low":149.8,"close":150},{"date":"1975-09-16","open":149.1,"high":149.4,"low":147.5,"close":147.7},{"date":"1975-09-17","open":145,"high":145.5,"low":143,"close":144.3},{"date":"1975-09-18","open":143.2,"high":143.2,"low":136.7,"close":137.8},{"date":"1975-09-19","open":135.4,"high":141.2,"low":135,"close":138.4},{"date":"1975-09-22","open":139,"high":139.1,"low":133.8,"close":134.8},{"date":"1975-09-23","open":129,"high":132.1,"low":129,"close":131.2},{"date":"1975-09-24","open":135.8,"high":137.5,"low":134.2,"close":137.5},{"date":"1975-09-25","open":135.8,"high":137.8,"low":135.4,"close":137},{"date":"1975-09-26","open":136.1,"high":139.3,"low":136.1,"close":139},{"date":"1975-09-29","open":138.2,"high":141.3,"low":138.2,"close":139.8},{"date":"1975-09-30","open":141.5,"high":143.9,"low":141.5,"close":142.2},{"date":"1975-10-01","open":145,"high":145.8,"low":143.6,"close":144.2},{"date":"1975-10-02","open":145,"high":146.2,"low":142.5,"close":143.4},{"date":"1975-10-03","open":140.7,"high":141.5,"low":138.9,"close":139.9},{"date":"1975-10-06","open":139.4,"high":142.7,"low":139.2,"close":142.6},{"date":"1975-10-07","open":143.8,"high":144.7,"low":143.3,"close":143.7},{"date":"1975-10-08","open":141.6,"high":141.7,"low":138.5,"close":139.6},{"date":"1975-10-09","open":141.2,"high":141.7,"low":140,"close":141.7},{"date":"1975-10-10","open":142.3,"high":144,"low":142.2,"close":143.6},{"date":"1975-10-14","open":142.2,"high":143.3,"low":140.7,"close":142.9},{"date":"1975-10-15","open":144,"high":144.5,"low":142.5,"close":142.9},{"date":"1975-10-16","open":144.7,"high":145.5,"low":143.8,"close":144},{"date":"1975-10-17","open":146,"high":147.4,"low":145.7,"close":146.1},{"date":"1975-10-20","open":146.4,"high":146.8,"low":145.5,"close":146.8},{"date":"1975-10-21","open":147.9,"high":148,"low":144.6,"close":145.2},{"date":"1975-10-22","open":145.6,"high":146.6,"low":144.8,"close":146.5},{"date":"1975-10-23","open":145.9,"high":145.9,"low":143.9,"close":145.1},{"date":"1975-10-24","open":144,"high":145,"low":143.5,"close":144.1},{"date":"1975-10-27","open":143.5,"high":143.6,"low":142.7,"close":143},{"date":"1975-10-28","open":142.8,"high":143.4,"low":142,"close":143.3},{"date":"1975-10-29","open":143,"high":144.3,"low":142.5,"close":144.1},{"date":"1975-10-30","open":145,"high":145,"low":143.5,"close":143.6},{"date":"1975-10-31","open":143.3,"high":143.3,"low":142.3,"close":142.8},{"date":"1975-11-03","open":143.5,"high":143.7,"low":142.3,"close":143.3},{"date":"1975-11-05","open":145.3,"high":149.1,"low":145.2,"close":148.4},{"date":"1975-11-06","open":147.4,"high":147.6,"low":146,"close":146},{"date":"1975-11-07","open":145.2,"high":146.3,"low":144.6,"close":146.1},{"date":"1975-11-10","open":144.5,"high":145.3,"low":144.5,"close":144.7},{"date":"1975-11-12","open":144,"high":144.5,"low":143.3,"close":144},{"date":"1975-11-13","open":144.2,"high":144.4,"low":142.8,"close":142.9},{"date":"1975-11-14","open":143.3,"high":143.3,"low":141,"close":141.6},{"date":"1975-11-17","open":141.8,"high":142,"low":139.1,"close":139.3},{"date":"1975-11-18","open":140.3,"high":140.4,"low":138.1,"close":140.3},{"date":"1975-11-19","open":141.9,"high":143,"low":141.1,"close":142.9},{"date":"1975-11-20","open":142,"high":142.9,"low":141.8,"close":141.8},{"date":"1975-11-21","open":141.8,"high":141.8,"low":140.6,"close":141.1},{"date":"1975-11-24","open":140.8,"high":141.3,"low":140,"close":141.3},{"date":"1975-11-25","open":141.3,"high":141.8,"low":140.2,"close":140.3},{"date":"1975-11-26","open":140.5,"high":140.5,"low":139.5,"close":139.6},{"date":"1975-11-28","open":138.6,"high":139.4,"low":138.2,"close":138.8},{"date":"1975-12-01","open":138.8,"high":138.8,"low":138,"close":138.4},{"date":"1975-12-02","open":139.2,"high":141.3,"low":138.8,"close":140},{"date":"1975-12-03","open":140.5,"high":140.6,"low":138.9,"close":139},{"date":"1975-12-04","open":139.6,"high":140.3,"low":139,"close":139},{"date":"1975-12-05","open":138.6,"high":138.8,"low":137.8,"close":138.7},{"date":"1975-12-08","open":138.2,"high":138.2,"low":136.7,"close":136.9},{"date":"1975-12-09","open":136.9,"high":138.7,"low":136.7,"close":138.2},{"date":"1975-12-10","open":138.8,"high":140.3,"low":138.7,"close":139.9},{"date":"1975-12-11","open":140.5,"high":141.4,"low":140,"close":140},{"date":"1975-12-12","open":139,"high":139.3,"low":138.5,"close":138.9},{"date":"1975-12-15","open":139,"high":139,"low":137.5,"close":138.1},{"date":"1975-12-16","open":138.7,"high":139.4,"low":138.6,"close":138.9},{"date":"1975-12-17","open":138.6,"high":139.6,"low":138.6,"close":139.2},{"date":"1975-12-18","open":139.7,"high":139.9,"low":138.2,"close":139.1},{"date":"1975-12-19","open":139.2,"high":147.9,"low":139.2,"close":146.1},{"date":"1975-12-22","open":143.9,"high":145.7,"low":143.7,"close":143.7},{"date":"1975-12-23","open":142.5,"high":143,"low":141.3,"close":141.9},{"date":"1975-12-24","open":141.4,"high":142.1,"low":141.4,"close":141.7},{"date":"1975-12-29","open":142.4,"high":143,"low":141.7,"close":141.9},{"date":"1975-12-30","open":141.6,"high":142.1,"low":141.2,"close":141.8},{"date":"1975-12-31","open":141.3,"high":141.4,"low":140.8,"close":141},{"date":"1976-01-02","open":140.8,"high":141.5,"low":140.6,"close":141.2},{"date":"1976-01-05","open":139.5,"high":140.2,"low":138.7,"close":139.6},{"date":"1976-01-06","open":139.3,"high":140.5,"low":139.3,"close":140.1},{"date":"1976-01-07","open":139.2,"high":139.6,"low":138.9,"close":139.4},{"date":"1976-01-08","open":137.2,"high":137.3,"low":135.5,"close":136.1},{"date":"1976-01-09","open":136.5,"high":137.3,"low":136.5,"close":136.9},{"date":"1976-01-12","open":137.3,"high":137.3,"low":136.8,"close":136.9},{"date":"1976-01-13","open":134,"high":134,"low":131.4,"close":132},{"date":"1976-01-14","open":130.8,"high":133,"low":130.6,"close":133},{"date":"1976-01-15","open":132.8,"high":133.2,"low":131.3,"close":131.5},{"date":"1976-01-16","open":130.5,"high":131.4,"low":130,"close":131},{"date":"1976-01-19","open":129.6,"high":130.1,"low":127.6,"close":127.6},{"date":"1976-01-20","open":126.1,"high":126.3,"low":123.4,"close":124.1},{"date":"1976-01-21","open":124.6,"high":125.9,"low":123.4,"close":123.7},{"date":"1976-01-22","open":125.3,"high":126.8,"low":124.3,"close":125.5},{"date":"1976-01-23","open":129,"high":129.6,"low":127.6,"close":127.9},{"date":"1976-01-26","open":126.3,"high":127.2,"low":124.8,"close":125.5},{"date":"1976-01-27","open":126.1,"high":126.3,"low":125.6,"close":125.9},{"date":"1976-01-28","open":127.7,"high":128.2,"low":127.1,"close":128.2},{"date":"1976-01-29","open":130,"high":130.5,"low":128.8,"close":129},{"date":"1976-01-30","open":128.5,"high":129.6,"low":128.4,"close":129},{"date":"1976-02-02","open":130.5,"high":131.4,"low":130.5,"close":131.3},{"date":"1976-02-03","open":133,"high":133,"low":130.6,"close":131.1},{"date":"1976-02-04","open":130.2,"high":130.4,"low":129,"close":129.2},{"date":"1976-02-05","open":128.8,"high":129.5,"low":128.5,"close":129.2},{"date":"1976-02-06","open":130.7,"high":131.6,"low":130.4,"close":131.2},{"date":"1976-02-09","open":130.8,"high":131,"low":129.6,"close":130.2},{"date":"1976-02-10","open":130.7,"high":131.2,"low":128.6,"close":130.6},{"date":"1976-02-11","open":130.5,"high":131.3,"low":129.9,"close":130.1},{"date":"1976-02-12","open":130.8,"high":131.8,"low":130.4,"close":130.5},{"date":"1976-02-13","open":131.2,"high":132,"low":130.3,"close":131},{"date":"1976-02-17","open":129.5,"high":130.1,"low":129.1,"close":130},{"date":"1976-02-18","open":131.1,"high":131.2,"low":130.2,"close":130.3},{"date":"1976-02-19","open":130.6,"high":131,"low":130.2,"close":130.5},{"date":"1976-02-20","open":131,"high":131.8,"low":130.9,"close":131.6},{"date":"1976-02-23","open":131.1,"high":131.6,"low":131.1,"close":131.5},{"date":"1976-02-24","open":132.5,"high":134.2,"low":132.3,"close":134.2},{"date":"1976-02-25","open":134.6,"high":134.7,"low":133.5,"close":133.6},{"date":"1976-02-26","open":132.6,"high":132.7,"low":132,"close":132.4},{"date":"1976-02-27","open":132.6,"high":133.2,"low":132.2,"close":132.6},{"date":"1976-03-01","open":132.5,"high":132.5,"low":131.9,"close":132.3},{"date":"1976-03-02","open":131.5,"high":132,"low":131.4,"close":131.8},{"date":"1976-03-03","open":133,"high":133,"low":132.2,"close":132.2},{"date":"1976-03-04","open":132.5,"high":133.4,"low":132.5,"close":133.2},{"date":"1976-03-05","open":134.2,"high":135,"low":134,"close":134.5},{"date":"1976-03-08","open":133.6,"high":133.7,"low":133.1,"close":133.5},{"date":"1976-03-09","open":133.5,"high":134.1,"low":133.4,"close":133.7},{"date":"1976-03-10","open":134.6,"high":134.7,"low":134.2,"close":134.2},{"date":"1976-03-11","open":134.2,"high":134.3,"low":133.6,"close":133.8},{"date":"1976-03-12","open":133.6,"high":133.9,"low":133.5,"close":133.5},{"date":"1976-03-15","open":134,"high":134.6,"low":133.4,"close":133.5},{"date":"1976-03-16","open":133.6,"high":133.6,"low":132.8,"close":133.3},{"date":"1976-03-17","open":133.3,"high":134.5,"low":133.3,"close":134.4},{"date":"1976-03-18","open":135,"high":135.3,"low":134.1,"close":134.3},{"date":"1976-03-19","open":134.3,"high":135,"low":134.2,"close":134.8},{"date":"1976-03-22","open":134.3,"high":134.4,"low":134,"close":134.2},{"date":"1976-03-23","open":133.3,"high":133.9,"low":133.3,"close":133.9},{"date":"1976-03-24","open":133.9,"high":134.5,"low":133.4,"close":133.4},{"date":"1976-03-25","open":132.7,"high":133.5,"low":132.7,"close":133.1},{"date":"1976-03-26","open":132.5,"high":132.5,"low":129.2,"close":129.2},{"date":"1976-03-29","open":129.8,"high":129.8,"low":127.5,"close":128.1},{"date":"1976-03-30","open":128,"high":130.5,"low":127.9,"close":130.1},{"date":"1976-03-31","open":130,"high":130.3,"low":129.2,"close":129.7},{"date":"1976-04-01","open":129.7,"high":129.8,"low":128.6,"close":129.7},{"date":"1976-04-02","open":129.3,"high":129.7,"low":129.1,"close":129.6},{"date":"1976-04-05","open":127.9,"high":128.3,"low":127.3,"close":128.1},{"date":"1976-04-06","open":128.8,"high":129,"low":128.2,"close":128.5},{"date":"1976-04-07","open":127.8,"high":128.8,"low":127.8,"close":128},{"date":"1976-04-08","open":128.8,"high":129.8,"low":128.8,"close":129.4},{"date":"1976-04-09","open":128.4,"high":128.4,"low":127.1,"close":127.5},{"date":"1976-04-12","open":127.3,"high":128.6,"low":127.1,"close":128.5},{"date":"1976-04-13","open":128.7,"high":131,"low":128.4,"close":128.5},{"date":"1976-04-14","open":128.1,"high":128.8,"low":128,"close":128.1},{"date":"1976-04-15","open":128.3,"high":128.8,"low":126.9,"close":128.1},{"date":"1976-04-19","open":128.1,"high":128.9,"low":127.8,"close":128.8},{"date":"1976-04-20","open":128.6,"high":129.4,"low":128.3,"close":128.9},{"date":"1976-04-21","open":127.9,"high":128.4,"low":127.6,"close":127.8},{"date":"1976-04-22","open":127.8,"high":128.3,"low":127.7,"close":127.9},{"date":"1976-04-23","open":127.8,"high":128.2,"low":127.7,"close":127.9},{"date":"1976-04-26","open":128.2,"high":128.8,"low":128.2,"close":128.6},{"date":"1976-04-27","open":129,"high":130.1,"low":129,"close":129.2},{"date":"1976-04-28","open":128.9,"high":128.9,"low":128.4,"close":128.5},{"date":"1976-04-29","open":128.3,"high":129.5,"low":128.3,"close":128.5},{"date":"1976-04-30","open":128.9,"high":129.6,"low":128.8,"close":128.9},{"date":"1976-05-03","open":128.8,"high":129,"low":128.5,"close":128.9},{"date":"1976-05-04","open":128.5,"high":128.6,"low":128,"close":128.2},{"date":"1976-05-05","open":128,"high":128.6,"low":127.5,"close":128.3},{"date":"1976-05-06","open":127.6,"high":129.8,"low":126.7,"close":129.4},{"date":"1976-05-07","open":128.9,"high":129,"low":128.5,"close":129},{"date":"1976-05-10","open":129,"high":129.5,"low":128.6,"close":128.7},{"date":"1976-05-11","open":128.4,"high":128.6,"low":128.2,"close":128.6},{"date":"1976-05-12","open":128.6,"high":128.8,"low":128.4,"close":128.5},{"date":"1976-05-13","open":128.2,"high":128.4,"low":128.1,"close":128.2},{"date":"1976-05-14","open":128.2,"high":128.3,"low":128,"close":128.2},{"date":"1976-05-17","open":128.2,"high":128.3,"low":128.1,"close":128.1},{"date":"1976-05-18","open":127.9,"high":128,"low":127.8,"close":127.8},{"date":"1976-05-19","open":126,"high":126,"low":126,"close":126},{"date":"1976-05-20","open":126.1,"high":126.5,"low":125.7,"close":126.1},{"date":"1976-05-21","open":126.3,"high":126.5,"low":126.2,"close":126.2},{"date":"1976-05-24","open":125.8,"high":126,"low":124.8,"close":125.5},{"date":"1976-05-25","open":124.6,"high":125.1,"low":124.1,"close":124.9},{"date":"1976-05-26","open":125.1,"high":127.2,"low":125.1,"close":126.9},{"date":"1976-05-27","open":127,"high":127.1,"low":126.4,"close":126.8},{"date":"1976-05-28","open":127.4,"high":127.8,"low":127.1,"close":127.3},{"date":"1976-06-01","open":127.8,"high":130.1,"low":127.8,"close":129.4},{"date":"1976-06-02","open":129.2,"high":132.5,"low":128.5,"close":131.2},{"date":"1976-06-03","open":129,"high":129.6,"low":128.8,"close":129.3},{"date":"1976-06-04","open":128.5,"high":128.6,"low":127.9,"close":128},{"date":"1976-06-07","open":128,"high":129.5,"low":128,"close":128.8},{"date":"1976-06-08","open":129,"high":129.3,"low":128.3,"close":128.6},{"date":"1976-06-09","open":128.5,"high":128.6,"low":127.7,"close":128.1},{"date":"1976-06-10","open":128.5,"high":128.6,"low":127.8,"close":127.8},{"date":"1976-06-11","open":127.5,"high":127.5,"low":126.5,"close":126.9},{"date":"1976-06-14","open":127,"high":127.3,"low":126.6,"close":127.2},{"date":"1976-06-15","open":127.2,"high":127.2,"low":126.9,"close":127.1},{"date":"1976-06-16","open":126.5,"high":126.6,"low":126.2,"close":126.5},{"date":"1976-06-17","open":126.9,"high":127.5,"low":126.9,"close":127.1},{"date":"1976-06-18","open":127.3,"high":127.5,"low":127.1,"close":127.2},{"date":"1976-06-21","open":126.8,"high":127.3,"low":126.8,"close":127.2},{"date":"1976-06-22","open":126.8,"high":127,"low":126,"close":126},{"date":"1976-06-23","open":125.6,"high":125.7,"low":125.2,"close":125.6},{"date":"1976-06-24","open":125.7,"high":127.6,"low":125,"close":125.7},{"date":"1976-06-25","open":125.7,"high":126.1,"low":125.4,"close":125.5},{"date":"1976-06-28","open":125.1,"high":126.1,"low":123.7,"close":124},{"date":"1976-06-29","open":124.4,"high":124.4,"low":124,"close":124.2},{"date":"1976-06-30","open":124.5,"high":124.8,"low":123.5,"close":123.9},{"date":"1976-07-01","open":123.6,"high":123.6,"low":123.1,"close":123.6},{"date":"1976-07-02","open":123.8,"high":124.5,"low":123.6,"close":124.1},{"date":"1976-07-06","open":123.7,"high":124.5,"low":123.7,"close":124.2},{"date":"1976-07-07","open":124,"high":124.1,"low":123.8,"close":123.9},{"date":"1976-07-08","open":123.8,"high":124.1,"low":123.6,"close":123.7},{"date":"1976-07-09","open":123.2,"high":123.2,"low":122.8,"close":122.8},{"date":"1976-07-12","open":122.4,"high":122.4,"low":121.9,"close":122.2},{"date":"1976-07-13","open":122.5,"high":123.1,"low":122.3,"close":123},{"date":"1976-07-14","open":123,"high":123.2,"low":122.8,"close":123.1},{"date":"1976-07-15","open":122.1,"high":122.2,"low":117.5,"close":117.5},{"date":"1976-07-16","open":118.2,"high":118.9,"low":116.4,"close":117.9},{"date":"1976-07-19","open":113,"high":114.3,"low":112.6,"close":112.6},{"date":"1976-07-20","open":105.5,"high":109.3,"low":105,"close":108.9},{"date":"1976-07-21","open":112,"high":113.2,"low":112,"close":112.8},{"date":"1976-07-22","open":111.1,"high":111.6,"low":110.8,"close":111},{"date":"1976-07-23","open":110.3,"high":111.2,"low":110.3,"close":111.2},{"date":"1976-07-26","open":111.4,"high":112.6,"low":111.2,"close":112.1},{"date":"1976-07-27","open":114.3,"high":114.9,"low":113.1,"close":113.1},{"date":"1976-07-28","open":114.2,"high":114.5,"low":111.5,"close":112.9},{"date":"1976-07-29","open":113.7,"high":114,"low":113.2,"close":113.7},{"date":"1976-07-30","open":114.6,"high":114.8,"low":113.8,"close":114.2},{"date":"1976-08-02","open":113.7,"high":113.9,"low":113.1,"close":113.3},{"date":"1976-08-03","open":113,"high":114.1,"low":112.4,"close":113.9},{"date":"1976-08-04","open":114.4,"high":115.2,"low":114.1,"close":114.3},{"date":"1976-08-05","open":113.5,"high":113.9,"low":113,"close":113.3},{"date":"1976-08-06","open":113.8,"high":114,"low":113.5,"close":113.8},{"date":"1976-08-09","open":113.3,"high":113.6,"low":113.3,"close":113.6},{"date":"1976-08-10","open":114.6,"high":115.1,"low":114.3,"close":114.7},{"date":"1976-08-11","open":115,"high":115,"low":114.3,"close":114.5},{"date":"1976-08-12","open":114.5,"high":114.5,"low":113.8,"close":113.9},{"date":"1976-08-13","open":113.8,"high":114.5,"low":113.8,"close":114.5},{"date":"1976-08-16","open":114.2,"high":114.3,"low":114,"close":114},{"date":"1976-08-17","open":113.6,"high":113.6,"low":112,"close":112.2},{"date":"1976-08-18","open":109,"high":109.2,"low":107,"close":108.8},{"date":"1976-08-19","open":109.5,"high":110.4,"low":108.9,"close":108.9},{"date":"1976-08-20","open":108.5,"high":109.1,"low":108.2,"close":108.6},{"date":"1976-08-23","open":106,"high":106.5,"low":104.3,"close":104.5},{"date":"1976-08-24","open":104.6,"high":104.7,"low":103.3,"close":103.4},{"date":"1976-08-25","open":102,"high":106.2,"low":100,"close":106.1},{"date":"1976-08-26","open":105.7,"high":105.7,"low":104.4,"close":104.9},{"date":"1976-08-27","open":104.7,"high":104.7,"low":102.8,"close":103.1},{"date":"1976-08-30","open":102,"high":102.8,"low":101.6,"close":102.8},{"date":"1976-08-31","open":102.5,"high":104.9,"low":102.2,"close":103.2},{"date":"1976-09-01","open":104.3,"high":105.7,"low":104.1,"close":105.4},{"date":"1976-09-02","open":106,"high":106.5,"low":105.3,"close":105.4},{"date":"1976-09-03","open":106.4,"high":108.1,"low":106.4,"close":108},{"date":"1976-09-07","open":113.5,"high":114,"low":110.3,"close":111.8},{"date":"1976-09-08","open":112,"high":112.5,"low":111.2,"close":112.4},{"date":"1976-09-09","open":112.7,"high":114.1,"low":111.8,"close":113.9},{"date":"1976-09-10","open":116,"high":118.9,"low":115.6,"close":118.4},{"date":"1976-09-13","open":114,"high":115.9,"low":114,"close":114.7},{"date":"1976-09-14","open":112.3,"high":113.2,"low":110.8,"close":110.8},{"date":"1976-09-15","open":110.3,"high":114,"low":110,"close":112.3},{"date":"1976-09-16","open":115.4,"high":115.8,"low":113.7,"close":114},{"date":"1976-09-17","open":120.1,"high":121,"low":117.3,"close":117.5},{"date":"1976-09-20","open":115.5,"high":115.8,"low":114.9,"close":115},{"date":"1976-09-21","open":118.4,"high":120.5,"low":118.3,"close":119.1},{"date":"1976-09-22","open":118.9,"high":118.9,"low":116.6,"close":118.5},{"date":"1976-09-23","open":117.7,"high":118.7,"low":116.8,"close":117.8},{"date":"1976-09-24","open":119,"high":119.5,"low":118,"close":118.6},{"date":"1976-09-27","open":119.2,"high":119.2,"low":117.5,"close":117.7},{"date":"1976-09-28","open":116.5,"high":116.9,"low":115.4,"close":116.2},{"date":"1976-09-29","open":116.2,"high":116.5,"low":115.5,"close":116.1},{"date":"1976-09-30","open":116.1,"high":116.2,"low":115,"close":116.1},{"date":"1976-10-01","open":115.8,"high":116.2,"low":115.7,"close":116},{"date":"1976-10-04","open":114.1,"high":114.8,"low":112.9,"close":114.2},{"date":"1976-10-05","open":114.4,"high":115,"low":113.9,"close":114.5},{"date":"1976-10-06","open":114.8,"high":116.8,"low":114.7,"close":116.6},{"date":"1976-10-07","open":116.1,"high":116.1,"low":115.5,"close":115.5},{"date":"1976-10-08","open":114.4,"high":114.5,"low":113.5,"close":114},{"date":"1976-10-11","open":113.8,"high":114.9,"low":113.4,"close":114.6},{"date":"1976-10-12","open":115.2,"high":115.2,"low":114.5,"close":114.7},{"date":"1976-10-13","open":114.6,"high":115.3,"low":114.5,"close":115},{"date":"1976-10-14","open":115.1,"high":115.2,"low":114.1,"close":114.9},{"date":"1976-10-15","open":115,"high":117.2,"low":115,"close":117},{"date":"1976-10-18","open":116.7,"high":117.3,"low":116.5,"close":116.9},{"date":"1976-10-19","open":115.7,"high":115.9,"low":115.3,"close":115.3},{"date":"1976-10-20","open":115.2,"high":115.3,"low":114.9,"close":114.9},{"date":"1976-10-21","open":115.7,"high":116.6,"low":115.6,"close":116.3},{"date":"1976-10-22","open":115.8,"high":116,"low":115.7,"close":115.8},{"date":"1976-10-25","open":115.9,"high":117.1,"low":115.8,"close":116.9},{"date":"1976-10-26","open":117.6,"high":118.6,"low":117.5,"close":118.4},{"date":"1976-10-27","open":117.8,"high":120.5,"low":117.7,"close":120},{"date":"1976-10-28","open":123.8,"high":126,"low":123.1,"close":125.8},{"date":"1976-10-29","open":123.5,"high":125.1,"low":123.2,"close":123.8},{"date":"1976-11-01","open":122.8,"high":123.9,"low":122.8,"close":123.7},{"date":"1976-11-03","open":125.9,"high":127.1,"low":125.1,"close":125.2},{"date":"1976-11-04","open":125,"high":126.2,"low":124.3,"close":126},{"date":"1976-11-05","open":126.9,"high":128.2,"low":126.9,"close":128},{"date":"1976-11-08","open":132.3,"high":133.1,"low":131.7,"close":133},{"date":"1976-11-09","open":130.8,"high":134.3,"low":130.6,"close":133.2},{"date":"1976-11-10","open":136.7,"high":137.7,"low":136.1,"close":137.1},{"date":"1976-11-11","open":135.2,"high":136.9,"low":133.8,"close":135.8},{"date":"1976-11-12","open":136.3,"high":137.2,"low":136,"close":136.9},{"date":"1976-11-15","open":139.5,"high":141,"low":135.5,"close":135.9},{"date":"1976-11-16","open":134.2,"high":135.3,"low":133,"close":133.3},{"date":"1976-11-17","open":132,"high":134.2,"low":131.5,"close":131.8},{"date":"1976-11-18","open":129,"high":130,"low":128,"close":128.6},{"date":"1976-11-19","open":131,"high":132,"low":130.2,"close":130.8},{"date":"1976-11-22","open":133.9,"high":135.2,"low":133.6,"close":135.1},{"date":"1976-11-23","open":134,"high":134.4,"low":132,"close":132.4},{"date":"1976-11-24","open":130.6,"high":132.7,"low":129.6,"close":132.5},{"date":"1976-11-26","open":130.7,"high":131.3,"low":129,"close":129.7},{"date":"1976-11-29","open":130.1,"high":131.6,"low":129,"close":131.2},{"date":"1976-11-30","open":131.5,"high":132.8,"low":131.4,"close":132.6},{"date":"1976-12-01","open":131.9,"high":132.5,"low":131.3,"close":132.2},{"date":"1976-12-02","open":133,"high":133,"low":131.5,"close":132.1},{"date":"1976-12-03","open":131.5,"high":133.9,"low":131.5,"close":133.3},{"date":"1976-12-06","open":135.1,"high":136.6,"low":135.1,"close":136},{"date":"1976-12-07","open":136.4,"high":137.2,"low":134.2,"close":134.8},{"date":"1976-12-08","open":137.4,"high":138.4,"low":136.6,"close":138.1},{"date":"1976-12-09","open":137.5,"high":139.1,"low":136.9,"close":138.6},{"date":"1976-12-10","open":138.1,"high":139.9,"low":138.1,"close":139},{"date":"1976-12-13","open":137.4,"high":137.6,"low":135.2,"close":136.4},{"date":"1976-12-14","open":135.5,"high":137,"low":135.1,"close":137},{"date":"1976-12-15","open":136,"high":136.6,"low":133,"close":133.5},{"date":"1976-12-16","open":135,"high":135.5,"low":134.3,"close":134.9},{"date":"1976-12-17","open":133.8,"high":133.9,"low":131.5,"close":132},{"date":"1976-12-20","open":132.5,"high":133,"low":132.3,"close":132.4},{"date":"1976-12-21","open":134.5,"high":135.4,"low":133.8,"close":135.2},{"date":"1976-12-22","open":134.8,"high":135.5,"low":134,"close":134.4},{"date":"1976-12-23","open":133.5,"high":134.1,"low":133,"close":133.9},{"date":"1976-12-27","open":133.8,"high":134.6,"low":133.8,"close":134.2},{"date":"1976-12-28","open":134.9,"high":135.4,"low":134.2,"close":134.5},{"date":"1976-12-29","open":135.2,"high":135.8,"low":134.9,"close":135.1},{"date":"1976-12-30","open":135.5,"high":136.3,"low":135.4,"close":135.7},{"date":"1977-01-03","open":135.5,"high":136.4,"low":135.3,"close":136},{"date":"1977-01-04","open":137,"high":137.7,"low":136.3,"close":136.4},{"date":"1977-01-05","open":135,"high":135.1,"low":132.8,"close":133.2},{"date":"1977-01-06","open":133.3,"high":133.7,"low":132.8,"close":133.6},{"date":"1977-01-07","open":134,"high":134.1,"low":133,"close":133.1},{"date":"1977-01-10","open":131.7,"high":131.8,"low":127.5,"close":127.6},{"date":"1977-01-11","open":130.1,"high":131.1,"low":128.6,"close":130.7},{"date":"1977-01-12","open":131,"high":131.7,"low":129.8,"close":131.7},{"date":"1977-01-13","open":132.3,"high":133,"low":131.7,"close":132},{"date":"1977-01-14","open":131.8,"high":132,"low":131.2,"close":131.6},{"date":"1977-01-17","open":132,"high":133.3,"low":131.6,"close":132.8},{"date":"1977-01-18","open":133.1,"high":133.7,"low":132.3,"close":132.5},{"date":"1977-01-19","open":132.8,"high":133.4,"low":132.6,"close":133.1},{"date":"1977-01-20","open":133.7,"high":133.9,"low":132.8,"close":133.1},{"date":"1977-01-21","open":133.2,"high":133.2,"low":130.9,"close":132.6},{"date":"1977-01-24","open":132.6,"high":133.1,"low":132.2,"close":132.8},{"date":"1977-01-25","open":133.8,"high":134.6,"low":133.6,"close":134.5},{"date":"1977-01-26","open":133,"high":133,"low":131.5,"close":131.7},{"date":"1977-01-27","open":132.5,"high":132.7,"low":131,"close":131.2},{"date":"1977-01-28","open":132.2,"high":132.9,"low":132.1,"close":132.9},{"date":"1977-01-31","open":133.2,"high":134,"low":133.1,"close":134},{"date":"1977-02-01","open":134,"high":134.1,"low":133.5,"close":133.5},{"date":"1977-02-02","open":133,"high":134,"low":132.8,"close":133.9},{"date":"1977-02-03","open":134.3,"high":134.5,"low":133.6,"close":133.6},{"date":"1977-02-04","open":133.1,"high":134,"low":133,"close":134},{"date":"1977-02-07","open":134.8,"high":136.7,"low":134.7,"close":136.4},{"date":"1977-02-08","open":136,"high":136.4,"low":135.3,"close":135.6},{"date":"1977-02-09","open":137.3,"high":138.1,"low":137,"close":137.1},{"date":"1977-02-10","open":137,"high":137.2,"low":136.2,"close":136.4},{"date":"1977-02-11","open":135.7,"high":137,"low":135.7,"close":137},{"date":"1977-02-14","open":137.5,"high":137.7,"low":136.5,"close":136.6},{"date":"1977-02-15","open":136.7,"high":137,"low":136,"close":136.3},{"date":"1977-02-16","open":137,"high":137.5,"low":136.9,"close":137.3},{"date":"1977-02-17","open":137.9,"high":137.9,"low":137.2,"close":137.7},{"date":"1977-02-18","open":138,"high":138.4,"low":137.6,"close":138.3},{"date":"1977-02-22","open":139.1,"high":140,"low":138.8,"close":139.8},{"date":"1977-02-23","open":140,"high":141.8,"low":139.8,"close":140.7},{"date":"1977-02-24","open":142,"high":142.6,"low":140.4,"close":142.1},{"date":"1977-02-25","open":141.3,"high":142.5,"low":140.8,"close":142.3},{"date":"1977-02-28","open":144,"high":145.4,"low":143.8,"close":144.6},{"date":"1977-03-01","open":143,"high":143.6,"low":142.4,"close":143.6},{"date":"1977-03-02","open":146.3,"high":147.4,"low":144.6,"close":147.4},{"date":"1977-03-03","open":145.9,"high":146.7,"low":145.1,"close":146.1},{"date":"1977-03-04","open":146.7,"high":148.5,"low":146,"close":148.2},{"date":"1977-03-07","open":149.5,"high":150.4,"low":148,"close":148.1},{"date":"1977-03-08","open":148.5,"high":149.7,"low":146.5,"close":148.1},{"date":"1977-03-09","open":146.5,"high":148,"low":146.2,"close":148},{"date":"1977-03-10","open":147.4,"high":148.7,"low":146.4,"close":146.7},{"date":"1977-03-11","open":147.5,"high":147.5,"low":145.5,"close":146.1},{"date":"1977-03-14","open":146.3,"high":146.7,"low":145,"close":145.7},{"date":"1977-03-15","open":146.6,"high":148.1,"low":146.6,"close":148.1},{"date":"1977-03-16","open":148.5,"high":149.2,"low":147.5,"close":149.1},{"date":"1977-03-17","open":149.8,"high":150.6,"low":149.3,"close":150.2},{"date":"1977-03-18","open":151.5,"high":151.5,"low":150,"close":151},{"date":"1977-03-21","open":152.5,"high":153.7,"low":152.2,"close":153.7},{"date":"1977-03-22","open":151,"high":151.6,"low":150.7,"close":151},{"date":"1977-03-23","open":153.6,"high":154.7,"low":153,"close":153.8},{"date":"1977-03-24","open":152.9,"high":153.3,"low":152.6,"close":153},{"date":"1977-03-25","open":154.1,"high":154.5,"low":153,"close":153.3},{"date":"1977-03-28","open":150,"high":150.8,"low":148.8,"close":149.8},{"date":"1977-03-29","open":148.6,"high":148.8,"low":146.3,"close":148.6},{"date":"1977-03-30","open":151.2,"high":151.9,"low":150.8,"close":151.5},{"date":"1977-03-31","open":149.5,"high":151.2,"low":149.3,"close":151},{"date":"1977-04-01","open":150.5,"high":152.6,"low":150,"close":152.2},{"date":"1977-04-04","open":152.3,"high":152.6,"low":151,"close":151.1},{"date":"1977-04-05","open":149.6,"high":150,"low":147.3,"close":147.7},{"date":"1977-04-06","open":149.5,"high":149.9,"low":148.5,"close":149},{"date":"1977-04-07","open":149.6,"high":150.2,"low":148.6,"close":149.5},{"date":"1977-04-11","open":149.6,"high":150.8,"low":149.6,"close":150.7},{"date":"1977-04-12","open":151.4,"high":151.5,"low":150.9,"close":151.3},{"date":"1977-04-13","open":154.5,"high":154.7,"low":152.8,"close":153.8},{"date":"1977-04-14","open":153.7,"high":153.7,"low":152.6,"close":153.3},{"date":"1977-04-15","open":151.6,"high":152.8,"low":151.5,"close":152.7},{"date":"1977-04-18","open":152.3,"high":153.1,"low":152,"close":152.3},{"date":"1977-04-19","open":151.3,"high":152,"low":151.1,"close":151.1},{"date":"1977-04-20","open":150.6,"high":150.7,"low":148,"close":149.2},{"date":"1977-04-21","open":148.7,"high":150.1,"low":148.7,"close":150},{"date":"1977-04-22","open":151.2,"high":151.4,"low":149.8,"close":150.1},{"date":"1977-04-25","open":150,"high":150,"low":148.3,"close":148.3},{"date":"1977-04-26","open":148,"high":148.2,"low":146.1,"close":146.7},{"date":"1977-04-27","open":148.1,"high":148.2,"low":146.3,"close":146.9},{"date":"1977-04-28","open":146.5,"high":146.8,"low":144.8,"close":146.2},{"date":"1977-04-29","open":146.8,"high":148.2,"low":146.8,"close":148},{"date":"1977-05-02","open":147.9,"high":149.7,"low":147.9,"close":149.6},{"date":"1977-05-03","open":148.8,"high":149.1,"low":147.6,"close":147.9},{"date":"1977-05-04","open":148,"high":148.6,"low":147.7,"close":148},{"date":"1977-05-05","open":146.7,"high":147.8,"low":146.3,"close":147.6},{"date":"1977-05-06","open":148.2,"high":149,"low":147.9,"close":148.5},{"date":"1977-05-09","open":148.1,"high":148.3,"low":147.3,"close":148.2},{"date":"1977-05-10","open":148,"high":148.5,"low":147.7,"close":148},{"date":"1977-05-11","open":147.9,"high":148.4,"low":147.3,"close":147.5},{"date":"1977-05-12","open":147.4,"high":148.4,"low":146.5,"close":148},{"date":"1977-05-13","open":148.7,"high":149,"low":147.8,"close":148.3},{"date":"1977-05-16","open":148.1,"high":148.6,"low":147.8,"close":148.5},{"date":"1977-05-17","open":148,"high":148.6,"low":147.5,"close":147.5},{"date":"1977-05-18","open":146.8,"high":147.3,"low":146.4,"close":146.8},{"date":"1977-05-19","open":146.5,"high":147.9,"low":146.2,"close":147},{"date":"1977-05-20","open":147.2,"high":147.7,"low":146.8,"close":146.9},{"date":"1977-05-23","open":146.8,"high":146.8,"low":144.9,"close":145.3},{"date":"1977-05-24","open":145.3,"high":145.5,"low":143.3,"close":144},{"date":"1977-05-25","open":144.6,"high":144.9,"low":143.9,"close":144.1},{"date":"1977-05-26","open":143.6,"high":143.9,"low":142,"close":142.6},{"date":"1977-05-27","open":143.5,"high":144.8,"low":143.5,"close":144.5},{"date":"1977-05-31","open":143.9,"high":144.5,"low":143.6,"close":144.3},{"date":"1977-06-01","open":144.8,"high":145.6,"low":144.6,"close":145},{"date":"1977-06-02","open":143.4,"high":143.7,"low":142.5,"close":143.5},{"date":"1977-06-03","open":143,"high":143.6,"low":142,"close":143.5},{"date":"1977-06-06","open":143.5,"high":144.6,"low":143.5,"close":144.2},{"date":"1977-06-07","open":144.5,"high":144.5,"low":143.5,"close":143.7},{"date":"1977-06-08","open":143.2,"high":143.7,"low":142.6,"close":142.8},{"date":"1977-06-09","open":142.2,"high":142.3,"low":140.6,"close":140.7},{"date":"1977-06-10","open":141.1,"high":142.3,"low":140.5,"close":142.1},{"date":"1977-06-13","open":139.7,"high":140.1,"low":138.5,"close":138.7},{"date":"1977-06-14","open":138,"high":138.6,"low":137.6,"close":137.9},{"date":"1977-06-15","open":139.5,"high":140.7,"low":139,"close":140.5},{"date":"1977-06-16","open":141.3,"high":141.7,"low":139.6,"close":140.3},{"date":"1977-06-17","open":139.7,"high":140.7,"low":139.3,"close":140.7},{"date":"1977-06-20","open":141.2,"high":141.6,"low":140.7,"close":141.1},{"date":"1977-06-21","open":142.6,"high":142.8,"low":141.7,"close":141.7},{"date":"1977-06-22","open":140.7,"high":140.9,"low":140.1,"close":140.7},{"date":"1977-06-23","open":141,"high":141.7,"low":141,"close":141.7},{"date":"1977-06-24","open":141.7,"high":142.2,"low":141.5,"close":141.9},{"date":"1977-06-27","open":142.9,"high":144.6,"low":142.8,"close":144.6},{"date":"1977-06-28","open":144,"high":144.3,"low":142.8,"close":143},{"date":"1977-06-29","open":143.3,"high":143.9,"low":142.8,"close":143.7},{"date":"1977-06-30","open":143.7,"high":144.2,"low":143.6,"close":143.6},{"date":"1977-07-01","open":143.5,"high":143.7,"low":142.1,"close":142.1},{"date":"1977-07-05","open":142.2,"high":142.2,"low":140.5,"close":140.9},{"date":"1977-07-06","open":141.2,"high":141.7,"low":140.9,"close":141.4},{"date":"1977-07-07","open":141.9,"high":142.2,"low":141.6,"close":141.9},{"date":"1977-07-08","open":142.6,"high":142.9,"low":142.2,"close":142.5},{"date":"1977-07-11","open":142,"high":142,"low":141.3,"close":141.6},{"date":"1977-07-12","open":142.4,"high":143.7,"low":142.2,"close":143.6},{"date":"1977-07-13","open":143.8,"high":145.5,"low":143.3,"close":145},{"date":"1977-07-15","open":145.3,"high":146,"low":144.3,"close":144.7},{"date":"1977-07-18","open":144.1,"high":145.8,"low":143.8,"close":145.8},{"date":"1977-07-19","open":146.2,"high":146.8,"low":145.1,"close":145.2},{"date":"1977-07-20","open":145.1,"high":145.7,"low":144.4,"close":144.8},{"date":"1977-07-21","open":144.6,"high":144.8,"low":144.1,"close":144.2},{"date":"1977-07-22","open":145.1,"high":145.7,"low":145,"close":145.3},{"date":"1977-07-25","open":147,"high":147.4,"low":146.9,"close":147.3},{"date":"1977-07-26","open":146.4,"high":147,"low":146.2,"close":146.7},{"date":"1977-07-27","open":146.2,"high":146.7,"low":145.3,"close":145.4},{"date":"1977-07-28","open":147.3,"high":147.6,"low":145.7,"close":146.4},{"date":"1977-07-29","open":147,"high":148,"low":146.5,"close":147.1},{"date":"1977-08-01","open":147.2,"high":148.3,"low":146.5,"close":148.2},{"date":"1977-08-02","open":148.6,"high":149.1,"low":148.1,"close":148.3},{"date":"1977-08-03","open":148.5,"high":149.6,"low":148.5,"close":149.1},{"date":"1977-08-04","open":149.9,"high":150.2,"low":148.5,"close":148.6},{"date":"1977-08-05","open":148.4,"high":149.3,"low":148,"close":149.2},{"date":"1977-08-08","open":149,"high":149.3,"low":148.3,"close":149.3},{"date":"1977-08-09","open":149.3,"high":150,"low":148.5,"close":148.5},{"date":"1977-08-10","open":149.3,"high":149.4,"low":148.3,"close":148.6},{"date":"1977-08-11","open":148.1,"high":148.9,"low":147.8,"close":148.6},{"date":"1977-08-12","open":148,"high":148.1,"low":145.8,"close":146},{"date":"1977-08-15","open":146.6,"high":146.7,"low":144,"close":144.7},{"date":"1977-08-16","open":145.6,"high":146.2,"low":144.9,"close":145.9},{"date":"1977-08-17","open":146.3,"high":146.6,"low":145.7,"close":146.4},{"date":"1977-08-18","open":145.9,"high":147.1,"low":145.5,"close":147},{"date":"1977-08-19","open":146.9,"high":147.3,"low":146.7,"close":146.8},{"date":"1977-08-22","open":146.5,"high":146.6,"low":145.7,"close":146.2},{"date":"1977-08-23","open":145.8,"high":146.5,"low":145.2,"close":146.4},{"date":"1977-08-24","open":146.2,"high":147.3,"low":146.2,"close":146.9},{"date":"1977-08-25","open":146.9,"high":146.9,"low":146.1,"close":146.4},{"date":"1977-08-26","open":146.7,"high":148.6,"low":146.7,"close":148.6},{"date":"1977-08-29","open":148.1,"high":148.6,"low":148,"close":148.1},{"date":"1977-08-30","open":148.5,"high":149.2,"low":148.4,"close":148.5},{"date":"1977-08-31","open":148.8,"high":148.9,"low":147.9,"close":148.1},{"date":"1977-09-01","open":147.7,"high":148.4,"low":147.4,"close":148.3},{"date":"1977-09-02","open":148.5,"high":150.8,"low":148.5,"close":150.8},{"date":"1977-09-06","open":150.1,"high":150.3,"low":149.2,"close":149.3},{"date":"1977-09-07","open":149.6,"high":151.2,"low":149.5,"close":150.6},{"date":"1977-09-08","open":150.1,"high":150.3,"low":149.1,"close":149.4},{"date":"1977-09-09","open":149.4,"high":150.5,"low":149.4,"close":150.4},{"date":"1977-09-12","open":150.8,"high":151.2,"low":150.2,"close":150.3},{"date":"1977-09-13","open":149.8,"high":150.3,"low":149.7,"close":150},{"date":"1977-09-14","open":150.2,"high":151,"low":150.1,"close":150.4},{"date":"1977-09-15","open":150.7,"high":150.7,"low":149.6,"close":150.3},{"date":"1977-09-16","open":150.8,"high":151.9,"low":150.5,"close":151.5},{"date":"1977-09-19","open":152.1,"high":152.8,"low":151.9,"close":152},{"date":"1977-09-20","open":151.9,"high":153.6,"low":151.7,"close":153.5},{"date":"1977-09-21","open":154.1,"high":154.3,"low":153.3,"close":154},{"date":"1977-09-22","open":154.3,"high":154.6,"low":153.8,"close":154.1},{"date":"1977-09-23","open":153.6,"high":154,"low":152.7,"close":154},{"date":"1977-09-26","open":155.3,"high":156.1,"low":155.2,"close":155.9},{"date":"1977-09-27","open":155.3,"high":155.6,"low":154.8,"close":155.3},{"date":"1977-09-28","open":156.5,"high":156.9,"low":155.6,"close":155.6},{"date":"1977-09-29","open":155.8,"high":156.4,"low":154.6,"close":156},{"date":"1977-09-30","open":156.5,"high":157.1,"low":156.3,"close":156.4},{"date":"1977-10-03","open":157.8,"high":158,"low":157.5,"close":157.8},{"date":"1977-10-04","open":157.3,"high":158,"low":156.8,"close":157.8},{"date":"1977-10-05","open":157.6,"high":157.6,"low":156.6,"close":156.8},{"date":"1977-10-06","open":156,"high":156.7,"low":155.4,"close":155.5},{"date":"1977-10-07","open":155.9,"high":157.7,"low":155.6,"close":157.3},{"date":"1977-10-10","open":159.3,"high":159.9,"low":159,"close":159},{"date":"1977-10-11","open":159,"high":160.4,"low":158.7,"close":160.2},{"date":"1977-10-12","open":159.7,"high":160.9,"low":159.5,"close":160},{"date":"1977-10-13","open":160.2,"high":160.5,"low":158.3,"close":159.5},{"date":"1977-10-14","open":159.9,"high":162.2,"low":159.7,"close":162.1},{"date":"1977-10-17","open":163.3,"high":164.2,"low":162.4,"close":164.1},{"date":"1977-10-18","open":162.6,"high":163.7,"low":162.3,"close":162.6},{"date":"1977-10-19","open":164.4,"high":164.7,"low":160.1,"close":160.2},{"date":"1977-10-20","open":161.5,"high":162.8,"low":160.8,"close":162.5},{"date":"1977-10-21","open":163.3,"high":164.4,"low":162.3,"close":164.3},{"date":"1977-10-24","open":165.2,"high":166.8,"low":165.1,"close":166.6},{"date":"1977-10-25","open":165.7,"high":166.6,"low":164.9,"close":166.5},{"date":"1977-10-26","open":165.6,"high":165.7,"low":164,"close":164.1},{"date":"1977-10-27","open":163.4,"high":163.4,"low":160.5,"close":161.7},{"date":"1977-10-28","open":162.7,"high":163,"low":161.8,"close":162},{"date":"1977-10-31","open":162.3,"high":163.7,"low":162.1,"close":162.7},{"date":"1977-11-01","open":163.8,"high":164.1,"low":162.8,"close":163.6},{"date":"1977-11-02","open":162.9,"high":163.5,"low":161.7,"close":163.4},{"date":"1977-11-03","open":164.8,"high":166.2,"low":164.8,"close":166.1},{"date":"1977-11-04","open":166.4,"high":168.5,"low":166.2,"close":168.3},{"date":"1977-11-07","open":167.6,"high":167.9,"low":166.2,"close":166.2},{"date":"1977-11-08","open":164.6,"high":167.7,"low":164.6,"close":167.5},{"date":"1977-11-09","open":169.7,"high":169.9,"low":168.2,"close":168.2},{"date":"1977-11-10","open":168.6,"high":168.9,"low":167.6,"close":168.7},{"date":"1977-11-11","open":169.6,"high":169.8,"low":168.2,"close":168.9},{"date":"1977-11-14","open":166.7,"high":166.7,"low":164,"close":164.3},{"date":"1977-11-15","open":164.5,"high":164.6,"low":161.5,"close":163.5},{"date":"1977-11-16","open":160.9,"high":161.4,"low":157.5,"close":158.4},{"date":"1977-11-17","open":159,"high":160.8,"low":158.1,"close":160.6},{"date":"1977-11-18","open":161.1,"high":162.4,"low":161,"close":161.5},{"date":"1977-11-21","open":157.2,"high":157.5,"low":154.7,"close":155.2},{"date":"1977-11-22","open":155.3,"high":157.1,"low":154.8,"close":155.9},{"date":"1977-11-23","open":159.5,"high":159.7,"low":158.3,"close":158.6},{"date":"1977-11-25","open":158.1,"high":159.5,"low":157.6,"close":159.5},{"date":"1977-11-28","open":160.9,"high":161.7,"low":160,"close":160.8},{"date":"1977-11-29","open":162,"high":165.1,"low":160.8,"close":165.1},{"date":"1977-11-30","open":162.1,"high":162.9,"low":162.1,"close":162.3},{"date":"1977-12-01","open":162.9,"high":162.9,"low":159.5,"close":159.6},{"date":"1977-12-02","open":159.8,"high":160.8,"low":159.8,"close":160.1},{"date":"1977-12-05","open":161,"high":162.1,"low":160.9,"close":161.7},{"date":"1977-12-06","open":162.8,"high":163.1,"low":161,"close":161.8},{"date":"1977-12-07","open":162.1,"high":164.2,"low":161.9,"close":163.6},{"date":"1977-12-08","open":162.3,"high":163.3,"low":161.5,"close":162},{"date":"1977-12-09","open":160.8,"high":161.2,"low":159.7,"close":160},{"date":"1977-12-12","open":160.4,"high":160.5,"low":157.1,"close":157.2},{"date":"1977-12-13","open":158.1,"high":159.6,"low":158,"close":159.5},{"date":"1977-12-14","open":161.4,"high":161.6,"low":159.5,"close":161.5},{"date":"1977-12-15","open":160.8,"high":161.6,"low":159.4,"close":161.5},{"date":"1977-12-16","open":160.7,"high":162,"low":160.7,"close":161.6},{"date":"1977-12-19","open":161.2,"high":161.8,"low":160.2,"close":160.8},{"date":"1977-12-20","open":161.2,"high":161.7,"low":160,"close":161.5},{"date":"1977-12-21","open":161.7,"high":162.2,"low":160.4,"close":161.2},{"date":"1977-12-22","open":161,"high":163.7,"low":160.2,"close":162.9},{"date":"1977-12-23","open":163,"high":164.7,"low":162.9,"close":164.7},{"date":"1977-12-27","open":164.7,"high":166.4,"low":164.7,"close":166.2},{"date":"1977-12-28","open":165.8,"high":166.7,"low":165.6,"close":166.2},{"date":"1977-12-29","open":167.4,"high":167.8,"low":167.2,"close":167.7},{"date":"1977-12-30","open":166.5,"high":167.9,"low":165.9,"close":167.5},{"date":"1978-01-03","open":169.9,"high":173.5,"low":169.9,"close":173},{"date":"1978-01-04","open":174.1,"high":174.1,"low":167.5,"close":168},{"date":"1978-01-05","open":166,"high":171.6,"low":165.5,"close":170.8},{"date":"1978-01-06","open":170.8,"high":171.8,"low":168.5,"close":171.3},{"date":"1978-01-09","open":170.4,"high":173.4,"low":170.3,"close":173.3},{"date":"1978-01-10","open":174.5,"high":175.2,"low":172.6,"close":172.8},{"date":"1978-01-11","open":173.5,"high":175,"low":172.5,"close":175},{"date":"1978-01-12","open":175,"high":175.2,"low":171.8,"close":172.6},{"date":"1978-01-13","open":173.2,"high":176.2,"low":172.8,"close":175.5},{"date":"1978-01-16","open":176.3,"high":176.6,"low":174.8,"close":176.2},{"date":"1978-01-17","open":173.5,"high":174.1,"low":172.6,"close":173.9},{"date":"1978-01-18","open":172.7,"high":173.7,"low":171.7,"close":172.3},{"date":"1978-01-19","open":173.8,"high":174,"low":173.1,"close":173.7},{"date":"1978-01-23","open":176,"high":177.9,"low":175.6,"close":176.8},{"date":"1978-01-24","open":177.7,"high":177.7,"low":175.9,"close":176.7},{"date":"1978-01-25","open":177.5,"high":178.3,"low":176.4,"close":176.6},{"date":"1978-01-26","open":176.2,"high":176.3,"low":174.8,"close":176.2},{"date":"1978-01-27","open":176.2,"high":177.1,"low":174.5,"close":174.8},{"date":"1978-01-30","open":177.8,"high":178.7,"low":176,"close":176.7},{"date":"1978-01-31","open":178,"high":179,"low":177.7,"close":178.9},{"date":"1978-02-01","open":179.4,"high":179.4,"low":177.6,"close":178},{"date":"1978-02-02","open":176.8,"high":177.3,"low":175.2,"close":176.2},{"date":"1978-02-03","open":176.9,"high":177.3,"low":176.6,"close":176.7},{"date":"1978-02-06","open":177.4,"high":177.7,"low":177.1,"close":177.5},{"date":"1978-02-08","open":176.3,"high":176.7,"low":175.4,"close":175.9},{"date":"1978-02-09","open":174.5,"high":176.5,"low":173.6,"close":176.4},{"date":"1978-02-10","open":176.4,"high":178.5,"low":176.2,"close":178},{"date":"1978-02-13","open":179,"high":180.1,"low":178.9,"close":179.7},{"date":"1978-02-14","open":179.5,"high":179.8,"low":178.4,"close":179.2},{"date":"1978-02-15","open":180.7,"high":182,"low":180,"close":182},{"date":"1978-02-16","open":181.8,"high":182.9,"low":180.9,"close":182.5},{"date":"1978-02-17","open":181,"high":182.7,"low":180.8,"close":181.2},{"date":"1978-02-21","open":183,"high":184,"low":182.5,"close":183},{"date":"1978-02-22","open":182.8,"high":183.4,"low":181.4,"close":182},{"date":"1978-02-23","open":184,"high":184.9,"low":183.7,"close":184.6},{"date":"1978-02-24","open":185.3,"high":185.8,"low":180.9,"close":181.5},{"date":"1978-02-27","open":182.5,"high":183.1,"low":180.9,"close":182.7},{"date":"1978-02-28","open":183.7,"high":184.5,"low":183.2,"close":184.4},{"date":"1978-03-01","open":184.9,"high":184.9,"low":182.7,"close":184},{"date":"1978-03-02","open":185.5,"high":186,"low":184.6,"close":185},{"date":"1978-03-03","open":184.5,"high":185.2,"low":183.7,"close":184.6},{"date":"1978-03-06","open":184.8,"high":187.2,"low":184.8,"close":187.1},{"date":"1978-03-07","open":187,"high":189.9,"low":186.7,"close":189.2},{"date":"1978-03-08","open":191.7,"high":192.8,"low":190.3,"close":190.7},{"date":"1978-03-09","open":188.7,"high":190.1,"low":188,"close":188.1},{"date":"1978-03-10","open":186.9,"high":188.9,"low":186.1,"close":188.9},{"date":"1978-03-13","open":187,"high":189.5,"low":186.3,"close":189.4},{"date":"1978-03-14","open":189.2,"high":189.8,"low":186,"close":186.2},{"date":"1978-03-15","open":187.2,"high":187.6,"low":182.7,"close":183.7},{"date":"1978-03-16","open":185,"high":186,"low":182.8,"close":185.7},{"date":"1978-03-17","open":184,"high":184.5,"low":181.3,"close":181.9},{"date":"1978-03-20","open":180.3,"high":180.8,"low":176,"close":176},{"date":"1978-03-21","open":176.2,"high":178.6,"low":176.2,"close":177.2},{"date":"1978-03-22","open":179,"high":181.2,"low":178.8,"close":180.3},{"date":"1978-03-23","open":179.6,"high":180.9,"low":178.1,"close":180.8},{"date":"1978-03-27","open":181.3,"high":183.7,"low":181.2,"close":183.2},{"date":"1978-03-28","open":183.5,"high":184.1,"low":181.4,"close":182.6},{"date":"1978-03-29","open":181.1,"high":181.1,"low":179,"close":179.3},{"date":"1978-03-30","open":181.5,"high":183.7,"low":180.9,"close":182.9},{"date":"1978-03-31","open":184,"high":187.2,"low":183.6,"close":186.2},{"date":"1978-04-03","open":185.7,"high":185.9,"low":178.5,"close":179.8},{"date":"1978-04-04","open":182,"high":182.3,"low":176,"close":179.2},{"date":"1978-04-05","open":179.5,"high":181.2,"low":178.2,"close":180.4},{"date":"1978-04-06","open":182,"high":182.7,"low":180.6,"close":182.5},{"date":"1978-04-07","open":180.5,"high":180.8,"low":179.2,"close":179.5},{"date":"1978-04-10","open":179.8,"high":180.6,"low":179.4,"close":180.5},{"date":"1978-04-11","open":181,"high":183,"low":179.2,"close":182},{"date":"1978-04-12","open":181,"high":181.8,"low":179.9,"close":181.2},{"date":"1978-04-13","open":179.9,"high":179.9,"low":178.6,"close":179.6},{"date":"1978-04-14","open":179.4,"high":179.7,"low":177.3,"close":178.3},{"date":"1978-04-17","open":175.3,"high":175.5,"low":172.7,"close":173},{"date":"1978-04-18","open":174,"high":174.8,"low":173.6,"close":174.6},{"date":"1978-04-19","open":175.5,"high":175.9,"low":174.2,"close":174.3},{"date":"1978-04-20","open":168.7,"high":171.7,"low":168,"close":171.4},{"date":"1978-04-21","open":171.5,"high":172.5,"low":171.2,"close":171.5},{"date":"1978-04-24","open":169,"high":169.9,"low":168.2,"close":168.4},{"date":"1978-04-25","open":168.2,"high":169.4,"low":166.8,"close":168.4},{"date":"1978-04-26","open":169.7,"high":170,"low":168,"close":169.4},{"date":"1978-04-27","open":170.5,"high":171.8,"low":170.5,"close":171.7},{"date":"1978-04-28","open":171.5,"high":171.8,"low":170.5,"close":170.6},{"date":"1978-05-01","open":170.3,"high":170.5,"low":169.3,"close":169.8},{"date":"1978-05-02","open":169.5,"high":170.8,"low":169.2,"close":170.7},{"date":"1978-05-03","open":171,"high":172.7,"low":171,"close":172.2},{"date":"1978-05-04","open":174,"high":174.9,"low":173.9,"close":174.1},{"date":"1978-05-05","open":173.6,"high":174.3,"low":173.3,"close":174},{"date":"1978-05-08","open":173.2,"high":173.2,"low":172.3,"close":172.6},{"date":"1978-05-09","open":172.9,"high":173.9,"low":172.6,"close":172.8},{"date":"1978-05-10","open":173.8,"high":175,"low":173.6,"close":174.9},{"date":"1978-05-11","open":177,"high":177,"low":174,"close":174.4},{"date":"1978-05-12","open":175.3,"high":175.4,"low":174.2,"close":174.4},{"date":"1978-05-15","open":175.1,"high":176.7,"low":175,"close":176.6},{"date":"1978-05-16","open":176.8,"high":178.1,"low":175.4,"close":177.6},{"date":"1978-05-17","open":177.2,"high":178.5,"low":176.9,"close":177.2},{"date":"1978-05-18","open":177.5,"high":179,"low":177.4,"close":179},{"date":"1978-05-19","open":179.2,"high":179.5,"low":178.2,"close":178.6},{"date":"1978-05-22","open":179.2,"high":180,"low":178.9,"close":179.9},{"date":"1978-05-23","open":179.8,"high":182.2,"low":179.7,"close":181.8},{"date":"1978-05-24","open":180,"high":180.7,"low":179.3,"close":179.4},{"date":"1978-05-25","open":179.4,"high":180.4,"low":178,"close":180.3},{"date":"1978-05-26","open":179,"high":180.1,"low":178.5,"close":179.8},{"date":"1978-05-30","open":185,"high":187,"low":184.8,"close":186.6},{"date":"1978-05-31","open":187.9,"high":188.4,"low":186.7,"close":187},{"date":"1978-06-01","open":185.5,"high":187.3,"low":185.5,"close":186.7},{"date":"1978-06-02","open":187.2,"high":188.4,"low":185.2,"close":185.2},{"date":"1978-06-05","open":185.5,"high":185.7,"low":183.5,"close":184},{"date":"1978-06-06","open":184.1,"high":184.7,"low":182.5,"close":184.3},{"date":"1978-06-07","open":184.7,"high":185.5,"low":182.5,"close":182.7},{"date":"1978-06-08","open":185,"high":185.1,"low":183.9,"close":184},{"date":"1978-06-09","open":183.1,"high":184.1,"low":182.2,"close":183.5},{"date":"1978-06-12","open":182.9,"high":183.7,"low":181.9,"close":183.3},{"date":"1978-06-13","open":184.2,"high":185.6,"low":184.1,"close":185.5},{"date":"1978-06-14","open":186,"high":186.4,"low":184.7,"close":185},{"date":"1978-06-15","open":184.2,"high":186.1,"low":184,"close":185.9},{"date":"1978-06-16","open":186.4,"high":187.5,"low":186.1,"close":187.5},{"date":"1978-06-19","open":186.6,"high":189,"low":186.3,"close":188.3},{"date":"1978-06-20","open":188.9,"high":189.3,"low":187.6,"close":187.7},{"date":"1978-06-21","open":188.2,"high":189.1,"low":187.3,"close":187.6},{"date":"1978-06-22","open":187,"high":188,"low":186.1,"close":188},{"date":"1978-06-23","open":187.5,"high":188.6,"low":187.3,"close":187.4},{"date":"1978-06-26","open":187.4,"high":187.8,"low":186.2,"close":186.5},{"date":"1978-06-27","open":187,"high":187.1,"low":185.3,"close":186.5},{"date":"1978-06-28","open":187.4,"high":187.4,"low":185.9,"close":186},{"date":"1978-06-29","open":186,"high":186,"low":183.6,"close":183.9},{"date":"1978-06-30","open":184.2,"high":184.6,"low":182.8,"close":183.7},{"date":"1978-07-03","open":184.5,"high":185.2,"low":184.2,"close":184.8},{"date":"1978-07-05","open":185.8,"high":185.8,"low":184.4,"close":184.9},{"date":"1978-07-06","open":184.2,"high":184.2,"low":183.2,"close":183.9},{"date":"1978-07-07","open":185,"high":186.6,"low":184.7,"close":186.5},{"date":"1978-07-10","open":187,"high":188,"low":186.9,"close":187.2},{"date":"1978-07-11","open":186.7,"high":186.7,"low":186,"close":186.6},{"date":"1978-07-12","open":187.1,"high":187.5,"low":186.7,"close":187.2},{"date":"1978-07-13","open":187.5,"high":188,"low":186.1,"close":186.1},{"date":"1978-07-14","open":186.5,"high":186.8,"low":185.8,"close":186.6},{"date":"1978-07-17","open":185.6,"high":185.8,"low":183.9,"close":184.8},{"date":"1978-07-18","open":185.1,"high":186.2,"low":184.6,"close":186},{"date":"1978-07-19","open":186,"high":187.8,"low":185.7,"close":187.4},{"date":"1978-07-20","open":188.5,"high":192.6,"low":188.4,"close":192.2},{"date":"1978-07-21","open":192.2,"high":197.5,"low":191.8,"close":196.3},{"date":"1978-07-24","open":196.4,"high":197,"low":193.5,"close":193.8},{"date":"1978-07-25","open":193,"high":197,"low":192.9,"close":195.5},{"date":"1978-07-26","open":196,"high":196,"low":192.3,"close":195},{"date":"1978-07-27","open":193.8,"high":198.5,"low":193,"close":198.2},{"date":"1978-07-28","open":207.2,"high":209,"low":205.8,"close":206.9},{"date":"1978-07-31","open":207.8,"high":210,"low":206,"close":209.8},{"date":"1978-08-01","open":214,"high":214.3,"low":207,"close":207.5},{"date":"1978-08-02","open":208.9,"high":209.9,"low":207.4,"close":208.4},{"date":"1978-08-03","open":209.6,"high":209.6,"low":205,"close":205.7},{"date":"1978-08-04","open":206,"high":209.8,"low":205.8,"close":209.6},{"date":"1978-08-07","open":209.6,"high":213.4,"low":208.5,"close":213.1},{"date":"1978-08-08","open":213,"high":215.6,"low":211,"close":214},{"date":"1978-08-09","open":214.3,"high":215.1,"low":210.6,"close":210.8},{"date":"1978-08-10","open":210.1,"high":215.5,"low":209.9,"close":215.3},{"date":"1978-08-11","open":216.5,"high":218,"low":215.5,"close":216},{"date":"1978-08-14","open":219.5,"high":220.6,"low":218.1,"close":220.3},{"date":"1978-08-15","open":219,"high":219.2,"low":216.1,"close":218},{"date":"1978-08-16","open":219.3,"high":221.5,"low":216.2,"close":217.3},{"date":"1978-08-17","open":214,"high":214.5,"low":211.5,"close":211.7},{"date":"1978-08-18","open":217,"high":217,"low":209.5,"close":212.7},{"date":"1978-08-21","open":209.6,"high":213,"low":208.4,"close":212.7},{"date":"1978-08-22","open":212.5,"high":212.8,"low":209.3,"close":209.5},{"date":"1978-08-23","open":201.5,"high":207.7,"low":201.5,"close":207.1},{"date":"1978-08-24","open":206.7,"high":207.9,"low":204.7,"close":204.8},{"date":"1978-08-25","open":203.1,"high":203.9,"low":201.9,"close":202.6},{"date":"1978-08-28","open":203.1,"high":204.9,"low":202.6,"close":202.8},{"date":"1978-08-29","open":203.8,"high":211.5,"low":202.5,"close":211.4},{"date":"1978-08-30","open":210.5,"high":212.5,"low":208.9,"close":211.6},{"date":"1978-08-31","open":213,"high":213.5,"low":210.3,"close":210.6},{"date":"1978-09-01","open":212,"high":215.7,"low":211.6,"close":215.5},{"date":"1978-09-05","open":215,"high":218.6,"low":213.4,"close":217.6},{"date":"1978-09-06","open":216.5,"high":217.7,"low":216.2,"close":216.5},{"date":"1978-09-07","open":215.8,"high":216.3,"low":211.1,"close":211.3},{"date":"1978-09-08","open":211.3,"high":211.8,"low":207.6,"close":210.2},{"date":"1978-09-11","open":209.7,"high":211.6,"low":208.1,"close":210.4},{"date":"1978-09-12","open":211,"high":212.8,"low":210.7,"close":211.5},{"date":"1978-09-13","open":211.5,"high":216,"low":211.5,"close":215.6},{"date":"1978-09-14","open":214.6,"high":215.7,"low":212.6,"close":214.2},{"date":"1978-09-15","open":215,"high":216.9,"low":213.5,"close":214.5},{"date":"1978-09-18","open":213,"high":219.3,"low":212.5,"close":219.3},{"date":"1978-09-19","open":215.9,"high":218,"low":213.8,"close":214.4},{"date":"1978-09-20","open":217.7,"high":219.7,"low":217.2,"close":219.4},{"date":"1978-09-21","open":220.5,"high":221.3,"low":218.8,"close":220.1},{"date":"1978-09-22","open":218,"high":223.3,"low":217.5,"close":222.8},{"date":"1978-09-25","open":221.1,"high":224.5,"low":221.1,"close":221.7},{"date":"1978-09-26","open":223.5,"high":224.6,"low":219.2,"close":219.7},{"date":"1978-09-27","open":220.2,"high":222.4,"low":215,"close":222.3},{"date":"1978-09-28","open":221.2,"high":223.6,"low":220.3,"close":221.4},{"date":"1978-09-29","open":221.3,"high":221.6,"low":220.1,"close":220.9},{"date":"1978-10-02","open":220.5,"high":223.4,"low":220.2,"close":223.1},{"date":"1978-10-03","open":223.5,"high":226.6,"low":223.4,"close":226.4},{"date":"1978-10-04","open":227.6,"high":228.2,"low":225.6,"close":227},{"date":"1978-10-05","open":227.8,"high":228,"low":226,"close":227.2},{"date":"1978-10-06","open":227,"high":227.3,"low":225.3,"close":225.5},{"date":"1978-10-09","open":225.9,"high":227.3,"low":224.5,"close":227.1},{"date":"1978-10-10","open":229,"high":229.7,"low":227.8,"close":227.9},{"date":"1978-10-11","open":230,"high":230.8,"low":229.5,"close":230.7},{"date":"1978-10-12","open":230,"high":230.5,"low":226.1,"close":226.3},{"date":"1978-10-13","open":228.8,"high":228.8,"low":226.4,"close":226.9},{"date":"1978-10-16","open":226.4,"high":229.7,"low":225.2,"close":229.6},{"date":"1978-10-17","open":231,"high":231.9,"low":229.7,"close":231.1},{"date":"1978-10-18","open":232,"high":232.8,"low":229.2,"close":230.9},{"date":"1978-10-19","open":228.5,"high":229.3,"low":227.5,"close":227.7},{"date":"1978-10-20","open":230.5,"high":231.1,"low":229.6,"close":230},{"date":"1978-10-23","open":230.5,"high":230.5,"low":227.6,"close":227.8},{"date":"1978-10-24","open":227.3,"high":230.2,"low":226.7,"close":229.8},{"date":"1978-10-25","open":232.4,"high":235.7,"low":232.1,"close":235.5},{"date":"1978-10-26","open":235.8,"high":238.2,"low":234.7,"close":236.5},{"date":"1978-10-27","open":237,"high":239.7,"low":235.5,"close":239.4},{"date":"1978-10-30","open":244,"high":249.4,"low":242.8,"close":247},{"date":"1978-10-31","open":246.7,"high":246.7,"low":237.8,"close":240.7},{"date":"1978-11-01","open":230.7,"high":230.7,"low":230.7,"close":230.7},{"date":"1978-11-02","open":220.7,"high":223.7,"low":220.7,"close":220.7},{"date":"1978-11-03","open":213,"high":218,"low":212.5,"close":215},{"date":"1978-11-06","open":210,"high":213.6,"low":209,"close":213.2},{"date":"1978-11-08","open":223.2,"high":223.2,"low":218,"close":218.3},{"date":"1978-11-09","open":215.8,"high":216,"low":208.3,"close":208.5},{"date":"1978-11-10","open":209.5,"high":210.5,"low":205.4,"close":210.2},{"date":"1978-11-13","open":208,"high":212.7,"low":207.5,"close":211.2},{"date":"1978-11-14","open":211.2,"high":212.3,"low":208.5,"close":209},{"date":"1978-11-15","open":207,"high":207.7,"low":199,"close":199.1},{"date":"1978-11-16","open":195,"high":200.1,"low":194.2,"close":199.3},{"date":"1978-11-17","open":198.5,"high":201.8,"low":196.7,"close":200},{"date":"1978-11-20","open":198.5,"high":200.9,"low":197.8,"close":198.3},{"date":"1978-11-21","open":199.7,"high":203.5,"low":196.7,"close":197.9},{"date":"1978-11-22","open":198.5,"high":201.6,"low":197.1,"close":201.4},{"date":"1978-11-24","open":202.6,"high":203.6,"low":200.3,"close":201.4},{"date":"1978-11-27","open":199.5,"high":199.5,"low":196.5,"close":196.6},{"date":"1978-11-28","open":196.2,"high":196.8,"low":192,"close":192.6},{"date":"1978-11-29","open":197,"high":202.5,"low":195.1,"close":195.4},{"date":"1978-11-30","open":196,"high":197.8,"low":194.4,"close":196.4},{"date":"1978-12-01","open":196,"high":200.4,"low":195.8,"close":200.1},{"date":"1978-12-04","open":202,"high":203.1,"low":199.5,"close":199.9},{"date":"1978-12-05","open":199.4,"high":200.8,"low":198.4,"close":199.1},{"date":"1978-12-06","open":198.8,"high":201.1,"low":197.8,"close":200.9},{"date":"1978-12-07","open":202.3,"high":202.6,"low":200.7,"close":202.2},{"date":"1978-12-08","open":204.1,"high":207.8,"low":203.8,"close":207.6},{"date":"1978-12-11","open":208.5,"high":211.6,"low":205.5,"close":206.2},{"date":"1978-12-12","open":204,"high":209,"low":203.5,"close":208.3},{"date":"1978-12-13","open":205.6,"high":207.5,"low":204.4,"close":204.6},{"date":"1978-12-14","open":206,"high":207.7,"low":205.4,"close":207.1},{"date":"1978-12-15","open":208.7,"high":210.4,"low":206.9,"close":208.1},{"date":"1978-12-18","open":217,"high":218,"low":214.8,"close":217.6},{"date":"1978-12-19","open":219.5,"high":224.2,"low":215.5,"close":223.7},{"date":"1978-12-20","open":220.4,"high":220.5,"low":217.6,"close":217.6},{"date":"1978-12-21","open":214.2,"high":217.8,"low":213.8,"close":217.6},{"date":"1978-12-22","open":218.4,"high":218.7,"low":216.2,"close":216.7},{"date":"1978-12-26","open":217.1,"high":221.7,"low":216.2,"close":221.6},{"date":"1978-12-27","open":223,"high":226.5,"low":222.8,"close":224.8},{"date":"1978-12-28","open":225.5,"high":227.5,"low":222,"close":225.1},{"date":"1978-12-29","open":226.5,"high":229.6,"low":226.5,"close":229},{"date":"1979-01-02","open":229.1,"high":229.7,"low":223.7,"close":224.1},{"date":"1979-01-03","open":221.8,"high":223.2,"low":219.5,"close":223},{"date":"1979-01-04","open":224,"high":227.9,"low":223.7,"close":226.9},{"date":"1979-01-05","open":226,"high":227.4,"low":224.6,"close":224.8},{"date":"1979-01-08","open":224,"high":228,"low":223.6,"close":226.7},{"date":"1979-01-09","open":226.2,"high":226.4,"low":221.8,"close":222},{"date":"1979-01-10","open":221.5,"high":223.6,"low":221.3,"close":223.4},{"date":"1979-01-11","open":222.6,"high":223,"low":218.4,"close":218.6},{"date":"1979-01-12","open":218,"high":219.6,"low":217.5,"close":219.4},{"date":"1979-01-15","open":217.5,"high":221,"low":216.6,"close":220},{"date":"1979-01-16","open":220.5,"high":230,"low":220.5,"close":226.3},{"date":"1979-01-17","open":227,"high":231.5,"low":226.8,"close":227.4},{"date":"1979-01-18","open":229.3,"high":233.7,"low":229.3,"close":230.8},{"date":"1979-01-19","open":232.8,"high":233,"low":229.8,"close":232.6},{"date":"1979-01-22","open":235,"high":236,"low":231,"close":231.3},{"date":"1979-01-23","open":230,"high":233.6,"low":229.5,"close":233.3},{"date":"1979-01-24","open":235.5,"high":238.5,"low":235.3,"close":238.2},{"date":"1979-01-25","open":234.6,"high":236.3,"low":233.2,"close":234.5},{"date":"1979-01-26","open":234.8,"high":236.8,"low":234.1,"close":235.8},{"date":"1979-01-29","open":235.7,"high":237.5,"low":231.8,"close":232.2},{"date":"1979-01-30","open":237.2,"high":238.1,"low":234.9,"close":238},{"date":"1979-01-31","open":238.5,"high":239.3,"low":235.9,"close":236.6},{"date":"1979-02-01","open":235,"high":235.6,"low":232.6,"close":235.2},{"date":"1979-02-02","open":233,"high":243.5,"low":232,"close":242.5},{"date":"1979-02-05","open":244.5,"high":251.5,"low":244.5,"close":250.4},{"date":"1979-02-06","open":246.8,"high":252.5,"low":246,"close":247},{"date":"1979-02-07","open":257,"high":257,"low":254.1,"close":257},{"date":"1979-02-08","open":256.5,"high":256.8,"low":247,"close":247},{"date":"1979-02-09","open":250,"high":251.1,"low":240,"close":247.3},{"date":"1979-02-12","open":251,"high":251.2,"low":245.5,"close":248.6},{"date":"1979-02-13","open":244,"high":245.9,"low":240.5,"close":241.9},{"date":"1979-02-14","open":242,"high":251.5,"low":241.5,"close":249},{"date":"1979-02-15","open":249,"high":253.3,"low":247.5,"close":248},{"date":"1979-02-16","open":249.8,"high":252.5,"low":248.5,"close":250.6},{"date":"1979-02-20","open":249,"high":255,"low":248.5,"close":252.7},{"date":"1979-02-21","open":252.5,"high":254.8,"low":251.2,"close":252.6},{"date":"1979-02-22","open":254,"high":258.8,"low":253,"close":253.8},{"date":"1979-02-23","open":255,"high":257,"low":253.7,"close":255.7},{"date":"1979-02-26","open":253.5,"high":254.3,"low":246.7,"close":247.7},{"date":"1979-02-27","open":249,"high":252.5,"low":248.5,"close":251.2},{"date":"1979-02-28","open":254,"high":257,"low":252,"close":252.9},{"date":"1979-03-01","open":250.7,"high":252.9,"low":249.8,"close":252},{"date":"1979-03-02","open":249.5,"high":250.6,"low":242,"close":243.2},{"date":"1979-03-05","open":240,"high":240,"low":235,"close":236.7},{"date":"1979-03-06","open":241,"high":241.3,"low":238.7,"close":239.7},{"date":"1979-03-07","open":242.4,"high":243.4,"low":237.8,"close":242.5},{"date":"1979-03-08","open":240,"high":240.7,"low":239.1,"close":240.1},{"date":"1979-03-09","open":241.1,"high":242.7,"low":241,"close":241.6},{"date":"1979-03-12","open":241.6,"high":242.8,"low":237.8,"close":240.2},{"date":"1979-03-13","open":239,"high":241.7,"low":238,"close":240.3},{"date":"1979-03-14","open":240,"high":241.2,"low":239,"close":240.3},{"date":"1979-03-15","open":240,"high":246,"low":239.4,"close":244},{"date":"1979-03-16","open":244,"high":245.6,"low":243.4,"close":243.7},{"date":"1979-03-19","open":242.5,"high":244.2,"low":242.5,"close":244.1},{"date":"1979-03-20","open":242.8,"high":244.7,"low":239.1,"close":239.5},{"date":"1979-03-21","open":240.3,"high":243,"low":240,"close":243},{"date":"1979-03-22","open":243.4,"high":244,"low":241.1,"close":242.1},{"date":"1979-03-23","open":243,"high":244.5,"low":241.4,"close":241.8},{"date":"1979-03-26","open":247,"high":247.5,"low":245.4,"close":246.2},{"date":"1979-03-27","open":243,"high":244.3,"low":242.4,"close":242.8},{"date":"1979-03-28","open":244.2,"high":244.8,"low":242.3,"close":242.3},{"date":"1979-03-29","open":245.5,"high":246,"low":242.5,"close":243.9},{"date":"1979-03-30","open":244,"high":244,"low":241,"close":243.8},{"date":"1979-04-02","open":243.8,"high":244.7,"low":242.6,"close":243.8},{"date":"1979-04-03","open":243.2,"high":244.4,"low":242,"close":242.8},{"date":"1979-04-04","open":243.3,"high":246,"low":241.3,"close":245.3},{"date":"1979-04-05","open":244.3,"high":245.2,"low":243.1,"close":243.5},{"date":"1979-04-06","open":243,"high":244.4,"low":241.8,"close":244.3},{"date":"1979-04-09","open":243.7,"high":244.5,"low":242.7,"close":243.2},{"date":"1979-04-10","open":243.2,"high":243.4,"low":241.8,"close":242.4},{"date":"1979-04-11","open":240.7,"high":241,"low":235,"close":235.3},{"date":"1979-04-12","open":236,"high":236.5,"low":234.9,"close":235.6},{"date":"1979-04-16","open":235,"high":235.4,"low":231.8,"close":233.1},{"date":"1979-04-17","open":234,"high":235.9,"low":233,"close":235.6},{"date":"1979-04-18","open":235.6,"high":243,"low":235.5,"close":242.5},{"date":"1979-04-19","open":243,"high":244.3,"low":239.3,"close":240.5},{"date":"1979-04-20","open":238.5,"high":239.9,"low":237.5,"close":239},{"date":"1979-04-23","open":238.7,"high":243.9,"low":237.8,"close":243.8},{"date":"1979-04-24","open":242.4,"high":244.8,"low":241.2,"close":244.2},{"date":"1979-04-25","open":244,"high":246.8,"low":243.9,"close":245.4},{"date":"1979-04-26","open":245,"high":246.3,"low":244.2,"close":245.1},{"date":"1979-04-27","open":246.5,"high":248.8,"low":246.4,"close":248.6},{"date":"1979-04-30","open":246.3,"high":250.7,"low":246.2,"close":249.2},{"date":"1979-05-01","open":250,"high":250.5,"low":247.6,"close":247.8},{"date":"1979-05-02","open":248,"high":249.8,"low":247.9,"close":248.5},{"date":"1979-05-03","open":248,"high":249.6,"low":247.7,"close":249.5},{"date":"1979-05-04","open":249.5,"high":251.5,"low":249,"close":250.3},{"date":"1979-05-07","open":252,"high":253.8,"low":251.5,"close":251.7},{"date":"1979-05-08","open":250.7,"high":251,"low":246.1,"close":247.7},{"date":"1979-05-09","open":248.7,"high":252.5,"low":248.2,"close":252.3},{"date":"1979-05-10","open":254,"high":255.3,"low":252.3,"close":252.6},{"date":"1979-05-11","open":253.6,"high":253.8,"low":249.1,"close":249.8},{"date":"1979-05-14","open":252.7,"high":254.4,"low":251.9,"close":254.2},{"date":"1979-05-15","open":257,"high":257.9,"low":255.5,"close":255.8},{"date":"1979-05-16","open":258.1,"high":258.9,"low":255,"close":258.7},{"date":"1979-05-17","open":259.5,"high":260,"low":257.3,"close":259.7},{"date":"1979-05-18","open":258,"high":260.5,"low":257,"close":260},{"date":"1979-05-21","open":264,"high":268.2,"low":262.7,"close":267.5},{"date":"1979-05-22","open":268,"high":268.5,"low":265.3,"close":265.8},{"date":"1979-05-23","open":264.8,"high":267,"low":263.5,"close":264.7},{"date":"1979-05-24","open":264,"high":266.2,"low":263.6,"close":265.6},{"date":"1979-05-25","open":271,"high":271.9,"low":269,"close":270.5},{"date":"1979-05-29","open":274,"high":276.5,"low":264.5,"close":269.6},{"date":"1979-05-30","open":274.4,"high":278.6,"low":272.5,"close":276.3},{"date":"1979-05-31","open":281.5,"high":282,"low":277.6,"close":281.1},{"date":"1979-06-01","open":280.5,"high":280.6,"low":275,"close":276.9},{"date":"1979-06-04","open":275.8,"high":280.5,"low":275.3,"close":279.9},{"date":"1979-06-05","open":280,"high":284.4,"low":278.7,"close":283.9},{"date":"1979-06-06","open":284.4,"high":285,"low":282.5,"close":284.3},{"date":"1979-06-07","open":278.6,"high":281.9,"low":278,"close":281.6},{"date":"1979-06-08","open":282.2,"high":286.1,"low":282.1,"close":284.6},{"date":"1979-06-11","open":286,"high":286.7,"low":284.1,"close":284.6},{"date":"1979-06-12","open":281,"high":282.3,"low":278.4,"close":279.4},{"date":"1979-06-13","open":278.4,"high":283.4,"low":278.4,"close":283},{"date":"1979-06-14","open":282,"high":283.8,"low":280.8,"close":281.1},{"date":"1979-06-15","open":283,"high":283.9,"low":282.2,"close":283.1},{"date":"1979-06-18","open":281.8,"high":281.8,"low":279.5,"close":281.2},{"date":"1979-06-19","open":282.2,"high":285.2,"low":282,"close":285},{"date":"1979-06-20","open":283.5,"high":285.7,"low":282.4,"close":282.6},{"date":"1979-06-21","open":284.5,"high":286.3,"low":283.7,"close":284.5},{"date":"1979-06-22","open":285.8,"high":287.5,"low":284,"close":284.6},{"date":"1979-06-25","open":287,"high":287.3,"low":285.1,"close":286.5},{"date":"1979-06-26","open":284,"high":284.4,"low":280,"close":281.9},{"date":"1979-06-27","open":283.7,"high":284.3,"low":279.5,"close":280},{"date":"1979-06-28","open":280.9,"high":280.9,"low":275.5,"close":280.3},{"date":"1979-06-29","open":278.5,"high":284.3,"low":278.3,"close":283.8},{"date":"1979-07-02","open":284.3,"high":285.6,"low":282.3,"close":284},{"date":"1979-07-03","open":283.9,"high":285.9,"low":282.9,"close":285.8},{"date":"1979-07-05","open":290,"high":293.1,"low":289.3,"close":292.8},{"date":"1979-07-06","open":292,"high":292.8,"low":287.9,"close":290.9},{"date":"1979-07-09","open":290.1,"high":293.5,"low":288.5,"close":293},{"date":"1979-07-10","open":292.1,"high":293.4,"low":291.3,"close":292.3},{"date":"1979-07-11","open":291.8,"high":293.4,"low":290.6,"close":293.2},{"date":"1979-07-12","open":292,"high":293.6,"low":290.5,"close":291.2},{"date":"1979-07-13","open":287,"high":291,"low":286.5,"close":290.8},{"date":"1979-07-16","open":292.8,"high":297.7,"low":292.5,"close":297},{"date":"1979-07-17","open":297.8,"high":300,"low":296.7,"close":299},{"date":"1979-07-18","open":304,"high":304,"low":300.5,"close":301.8},{"date":"1979-07-19","open":300.8,"high":301.7,"low":298.9,"close":301.4},{"date":"1979-07-20","open":298.5,"high":302.8,"low":298.2,"close":302.5},{"date":"1979-07-23","open":304.5,"high":306.8,"low":304,"close":305.7},{"date":"1979-07-24","open":307.8,"high":307.8,"low":304.5,"close":307.1},{"date":"1979-07-25","open":303.5,"high":305.1,"low":303.1,"close":304.9},{"date":"1979-07-26","open":306,"high":307.1,"low":304,"close":305.6},{"date":"1979-07-27","open":306.3,"high":306.9,"low":305.2,"close":305.9},{"date":"1979-07-30","open":314.6,"high":314.8,"low":307.3,"close":307.3},{"date":"1979-07-31","open":307,"high":309.8,"low":297.3,"close":297.3},{"date":"1979-08-01","open":299,"high":302.4,"low":295,"close":300.9},{"date":"1979-08-02","open":301,"high":301.5,"low":293,"close":295.5},{"date":"1979-08-03","open":296,"high":297.4,"low":295.2,"close":295.8},{"date":"1979-08-06","open":292,"high":292,"low":288,"close":290.4},{"date":"1979-08-07","open":292,"high":294.4,"low":291.3,"close":294.2},{"date":"1979-08-08","open":296,"high":304,"low":295.8,"close":303},{"date":"1979-08-09","open":306.5,"high":311.4,"low":304.8,"close":309.1},{"date":"1979-08-10","open":310.1,"high":314.5,"low":308,"close":312.7},{"date":"1979-08-13","open":310,"high":310,"low":303.1,"close":305.8},{"date":"1979-08-14","open":299.8,"high":310.9,"low":298.5,"close":308.8},{"date":"1979-08-15","open":309,"high":312.9,"low":306.6,"close":309.6},{"date":"1979-08-16","open":306.5,"high":310.5,"low":305.5,"close":310.2},{"date":"1979-08-17","open":309,"high":311,"low":307,"close":307.3},{"date":"1979-08-20","open":305.3,"high":308.3,"low":305.3,"close":307},{"date":"1979-08-21","open":308.8,"high":316.7,"low":308.4,"close":316.2},{"date":"1979-08-22","open":320,"high":322.7,"low":317.5,"close":320.4},{"date":"1979-08-23","open":319.5,"high":324.9,"low":318.1,"close":324.7},{"date":"1979-08-24","open":324,"high":326,"low":320.5,"close":320.7},{"date":"1979-08-27","open":322,"high":324.5,"low":321.1,"close":323.9},{"date":"1979-08-28","open":326,"high":327.5,"low":322.5,"close":326.8},{"date":"1979-08-29","open":324.8,"high":327,"low":324.5,"close":326},{"date":"1979-08-30","open":328,"high":330,"low":328,"close":329.2},{"date":"1979-08-31","open":324,"high":327.9,"low":321,"close":326.7},{"date":"1979-09-04","open":334,"high":335.4,"low":330.5,"close":330.6},{"date":"1979-09-05","open":340,"high":340.6,"low":335.9,"close":340.6},{"date":"1979-09-06","open":346.5,"high":348,"low":330.6,"close":339},{"date":"1979-09-07","open":337,"high":347,"low":334,"close":346.3},{"date":"1979-09-10","open":347,"high":349.5,"low":342.5,"close":348.9},{"date":"1979-09-11","open":346.8,"high":349.8,"low":345.3,"close":346},{"date":"1979-09-12","open":344.5,"high":347,"low":341.5,"close":343.3},{"date":"1979-09-13","open":340.5,"high":353.3,"low":340,"close":352.9},{"date":"1979-09-14","open":354,"high":359.2,"low":352.9,"close":354.4},{"date":"1979-09-17","open":360.5,"high":364.4,"low":359,"close":364.4},{"date":"1979-09-18","open":374.4,"high":374.4,"low":374.4,"close":374.4},{"date":"1979-09-19","open":379,"high":385.5,"low":366,"close":384.8},{"date":"1979-09-20","open":387,"high":396.8,"low":375,"close":381.5},{"date":"1979-09-21","open":378,"high":389,"low":370.5,"close":384.2},{"date":"1979-09-24","open":388,"high":391.8,"low":381,"close":383.2},{"date":"1979-09-25","open":382,"high":388.5,"low":377.5,"close":381},{"date":"1979-09-26","open":379,"high":391,"low":378.7,"close":389},{"date":"1979-09-27","open":396,"high":409,"low":396,"close":408},{"date":"1979-09-28","open":409,"high":409,"low":403,"close":404.5},{"date":"1979-10-01","open":416.5,"high":424.5,"low":414,"close":424.5},{"date":"1979-10-02","open":444.5,"high":444.5,"low":404.5,"close":421},{"date":"1979-10-03","open":413,"high":417.5,"low":401,"close":402.5},{"date":"1979-10-04","open":395,"high":395,"low":382.5,"close":382.5},{"date":"1979-10-05","open":379.5,"high":396.2,"low":379,"close":393},{"date":"1979-10-08","open":378,"high":383.8,"low":373,"close":374.5},{"date":"1979-10-09","open":390,"high":399.5,"low":389,"close":399.5},{"date":"1979-10-10","open":420,"high":424.5,"low":414.1,"close":424.5},{"date":"1979-10-11","open":400,"high":414,"low":394,"close":396},{"date":"1979-10-12","open":401,"high":407.9,"low":396.5,"close":404},{"date":"1979-10-15","open":410,"high":413,"low":402,"close":407},{"date":"1979-10-16","open":407,"high":407,"low":384,"close":396},{"date":"1979-10-17","open":389.5,"high":394,"low":377,"close":393},{"date":"1979-10-18","open":383,"high":394.5,"low":381,"close":393.5},{"date":"1979-10-19","open":396,"high":405,"low":396,"close":400},{"date":"1979-10-22","open":402,"high":403,"low":393,"close":396.8},{"date":"1979-10-23","open":392,"high":394.8,"low":387.5,"close":392.5},{"date":"1979-10-24","open":396,"high":405.5,"low":396,"close":402.5},{"date":"1979-10-25","open":394.7,"high":394.7,"low":394.7,"close":394.7},{"date":"1979-10-26","open":382,"high":382.8,"low":375,"close":377.7},{"date":"1979-10-29","open":377,"high":381,"low":375.5,"close":379.5},{"date":"1979-10-30","open":380,"high":387.3,"low":380,"close":383.5},{"date":"1979-10-31","open":385,"high":388.5,"low":384.5,"close":385.7},{"date":"1979-11-01","open":381.5,"high":389,"low":365,"close":372},{"date":"1979-11-02","open":375,"high":379,"low":373,"close":378.5},{"date":"1979-11-05","open":384,"high":387.3,"low":382.7,"close":383.3},{"date":"1979-11-06","open":388.5,"high":399,"low":388,"close":397.5},{"date":"1979-11-07","open":401.5,"high":403.5,"low":392.5,"close":396},{"date":"1979-11-08","open":395,"high":395.8,"low":389.5,"close":394},{"date":"1979-11-09","open":394.5,"high":399.5,"low":391.2,"close":391.2},{"date":"1979-11-12","open":396,"high":399.5,"low":394.5,"close":397},{"date":"1979-11-13","open":392,"high":392,"low":385,"close":387},{"date":"1979-11-14","open":394,"high":395,"low":391.5,"close":392.4},{"date":"1979-11-15","open":389,"high":389,"low":385.7,"close":388.3},{"date":"1979-11-16","open":392.5,"high":394.3,"low":390.3,"close":391.2},{"date":"1979-11-19","open":393,"high":394,"low":388.5,"close":388.7},{"date":"1979-11-20","open":390,"high":397.5,"low":388.3,"close":393.5},{"date":"1979-11-21","open":400,"high":400,"low":392.5,"close":394.2},{"date":"1979-11-23","open":392.2,"high":395.4,"low":392.2,"close":394.6},{"date":"1979-11-26","open":396.5,"high":397.5,"low":390,"close":390.8},{"date":"1979-11-27","open":395,"high":398.5,"low":393.8,"close":398.2},{"date":"1979-11-28","open":407,"high":413.5,"low":406,"close":411},{"date":"1979-11-29","open":422,"high":426,"low":419,"close":419.5},{"date":"1979-11-30","open":426,"high":432.8,"low":425.8,"close":430.5},{"date":"1979-12-03","open":440,"high":444.5,"low":439,"close":443.7},{"date":"1979-12-04","open":441,"high":443.3,"low":436,"close":438.5},{"date":"1979-12-05","open":435.5,"high":444.5,"low":435,"close":444},{"date":"1979-12-06","open":446,"high":447.8,"low":436,"close":436.7},{"date":"1979-12-07","open":438.8,"high":443,"low":433,"close":436},{"date":"1979-12-10","open":440.5,"high":447,"low":439,"close":446},{"date":"1979-12-11","open":457,"high":461,"low":453.8,"close":460},{"date":"1979-12-12","open":459,"high":463.2,"low":455.7,"close":459.3},{"date":"1979-12-13","open":467,"high":474.5,"low":466.5,"close":472},{"date":"1979-12-14","open":470,"high":478,"low":464.5,"close":474.5},{"date":"1979-12-17","open":480.5,"high":483.3,"low":478,"close":479},{"date":"1979-12-18","open":488,"high":492.5,"low":485.5,"close":492},{"date":"1979-12-19","open":500,"high":500.3,"low":467,"close":480},{"date":"1979-12-20","open":485,"high":485.5,"low":475,"close":481},{"date":"1979-12-21","open":479.5,"high":495.5,"low":469,"close":495.5},{"date":"1979-12-26","open":496,"high":515,"low":495.8,"close":514.3},{"date":"1979-12-27","open":522,"high":530,"low":517,"close":523.5},{"date":"1979-12-28","open":525,"high":527.5,"low":512,"close":525},{"date":"1979-12-31","open":535,"high":543,"low":533,"close":541},{"date":"1980-01-02","open":566,"high":566,"low":566,"close":566},{"date":"1980-01-03","open":591,"high":591,"low":591,"close":591},{"date":"1980-01-04","open":589,"high":626.5,"low":574,"close":611},{"date":"1980-01-07","open":627,"high":636,"low":618,"close":634},{"date":"1980-01-08","open":618,"high":623,"low":609,"close":609},{"date":"1980-01-09","open":607,"high":619,"low":604,"close":605},{"date":"1980-01-10","open":608,"high":610,"low":597,"close":603},{"date":"1980-01-11","open":620,"high":628,"low":620,"close":628},{"date":"1980-01-14","open":653,"high":653,"low":653,"close":653},{"date":"1980-01-15","open":690.5,"high":690.5,"low":680,"close":690.5},{"date":"1980-01-16","open":740.5,"high":740.5,"low":740.5,"close":740.5},{"date":"1980-01-17","open":722,"high":790.5,"low":720,"close":790.5},{"date":"1980-01-18","open":815,"high":840.5,"low":815,"close":823},{"date":"1980-01-21","open":873,"high":873,"low":815,"close":834},{"date":"1980-01-22","open":784,"high":784,"low":784,"close":784},{"date":"1980-01-23","open":734,"high":740,"low":734,"close":734},{"date":"1980-01-24","open":710,"high":723,"low":684,"close":684},{"date":"1980-01-25","open":688,"high":697,"low":634,"close":635},{"date":"1980-01-28","open":635,"high":645,"low":607,"close":639},{"date":"1980-01-29","open":700,"high":704,"low":664,"close":702},{"date":"1980-01-30","open":702,"high":726,"low":680,"close":681},{"date":"1980-01-31","open":681,"high":708,"low":658,"close":704},{"date":"1980-02-01","open":700,"high":715,"low":688,"close":704},{"date":"1980-02-04","open":691,"high":695,"low":673,"close":677},{"date":"1980-02-05","open":683,"high":702,"low":683,"close":702},{"date":"1980-02-06","open":727,"high":727,"low":727,"close":727},{"date":"1980-02-07","open":720,"high":728,"low":708,"close":710},{"date":"1980-02-08","open":717,"high":722,"low":708.5,"close":717.5},{"date":"1980-02-11","open":742.5,"high":742.5,"low":725,"close":726},{"date":"1980-02-12","open":723,"high":727,"low":715,"close":718.5},{"date":"1980-02-13","open":717,"high":721,"low":699,"close":709},{"date":"1980-02-14","open":706,"high":709,"low":684,"close":690.5},{"date":"1980-02-15","open":691,"high":693.5,"low":673,"close":680.5},{"date":"1980-02-19","open":678,"high":678,"low":655.5,"close":655.5},{"date":"1980-02-20","open":630.5,"high":675,"low":630.5,"close":673},{"date":"1980-02-21","open":669,"high":683,"low":655,"close":666.5},{"date":"1980-02-22","open":651,"high":656,"low":641.5,"close":641.5},{"date":"1980-02-25","open":635,"high":666.5,"low":617,"close":659},{"date":"1980-02-26","open":654,"high":656,"low":634,"close":635.5},{"date":"1980-02-27","open":640,"high":657,"low":634,"close":639},{"date":"1980-02-28","open":659,"high":660,"low":645,"close":650.5},{"date":"1980-02-29","open":645,"high":655,"low":637,"close":640},{"date":"1980-03-03","open":643,"high":647,"low":625.5,"close":641},{"date":"1980-03-04","open":638,"high":654.5,"low":636,"close":651.5},{"date":"1980-03-05","open":655,"high":660,"low":640,"close":643},{"date":"1980-03-06","open":633,"high":636,"low":618,"close":618},{"date":"1980-03-07","open":607,"high":621,"low":599,"close":605},{"date":"1980-03-10","open":599,"high":600,"low":567.5,"close":567.5},{"date":"1980-03-11","open":560,"high":575,"low":557,"close":570.5},{"date":"1980-03-12","open":583,"high":591,"low":576,"close":581.5},{"date":"1980-03-13","open":555,"high":559.5,"low":544,"close":544},{"date":"1980-03-14","open":523,"high":543,"low":516,"close":530},{"date":"1980-03-17","open":485,"high":495,"low":480,"close":480},{"date":"1980-03-18","open":472,"high":494,"low":463,"close":488.5},{"date":"1980-03-19","open":530,"high":538.5,"low":513,"close":538.5},{"date":"1980-03-20","open":556,"high":565,"low":536,"close":538.5},{"date":"1980-03-21","open":528,"high":569,"low":520.2,"close":565},{"date":"1980-03-24","open":560,"high":572,"low":532,"close":549},{"date":"1980-03-25","open":548,"high":548,"low":523,"close":529},{"date":"1980-03-26","open":504,"high":509.5,"low":504,"close":504},{"date":"1980-03-27","open":480,"high":481,"low":453,"close":463},{"date":"1980-03-28","open":500,"high":533.5,"low":491,"close":525},{"date":"1980-03-31","open":505.1,"high":530,"low":504,"close":519},{"date":"1980-04-01","open":525,"high":528.5,"low":504,"close":515},{"date":"1980-04-02","open":516,"high":517,"low":499,"close":506},{"date":"1980-04-03","open":495,"high":503,"low":483,"close":501.5},{"date":"1980-04-07","open":505,"high":526.5,"low":502,"close":526.5},{"date":"1980-04-08","open":538,"high":551.5,"low":535,"close":551.5},{"date":"1980-04-09","open":567,"high":570,"low":546,"close":550},{"date":"1980-04-10","open":538,"high":556.5,"low":535,"close":544.5},{"date":"1980-04-11","open":545,"high":547,"low":535,"close":544},{"date":"1980-04-14","open":542,"high":542,"low":519,"close":519.5},{"date":"1980-04-15","open":505,"high":534,"low":501,"close":530},{"date":"1980-04-16","open":534.5,"high":547,"low":514,"close":516},{"date":"1980-04-17","open":522,"high":527,"low":511,"close":522},{"date":"1980-04-18","open":526.5,"high":527,"low":518,"close":520},{"date":"1980-04-21","open":512,"high":515,"low":495,"close":497},{"date":"1980-04-22","open":510,"high":516,"low":506,"close":510},{"date":"1980-04-23","open":515,"high":518,"low":512.5,"close":515},{"date":"1980-04-24","open":523,"high":539,"low":522,"close":538},{"date":"1980-04-25","open":563,"high":563,"low":537,"close":547},{"date":"1980-04-28","open":535,"high":536,"low":522,"close":522},{"date":"1980-04-29","open":524,"high":535,"low":517,"close":529},{"date":"1980-04-30","open":525,"high":525,"low":504,"close":507},{"date":"1980-05-01","open":500,"high":521,"low":482,"close":520},{"date":"1980-05-02","open":515,"high":526.5,"low":511,"close":516},{"date":"1980-05-05","open":524.5,"high":524.5,"low":516,"close":523},{"date":"1980-05-06","open":517,"high":517,"low":508,"close":510},{"date":"1980-05-07","open":508,"high":522,"low":506,"close":517},{"date":"1980-05-08","open":519.5,"high":521,"low":512,"close":512.5},{"date":"1980-05-09","open":509,"high":516.5,"low":504.5,"close":515.7},{"date":"1980-05-12","open":514,"high":518,"low":509,"close":510},{"date":"1980-05-13","open":515,"high":523,"low":512.7,"close":520},{"date":"1980-05-14","open":525,"high":530,"low":522.5,"close":524.5},{"date":"1980-05-15","open":518,"high":521,"low":511.2,"close":514.5},{"date":"1980-05-16","open":517,"high":519.5,"low":513.5,"close":514.8},{"date":"1980-05-19","open":516,"high":516.3,"low":505,"close":511},{"date":"1980-05-20","open":508,"high":512.5,"low":502.5,"close":512},{"date":"1980-05-21","open":513,"high":516.5,"low":505.5,"close":506.5},{"date":"1980-05-22","open":500,"high":517,"low":495,"close":515},{"date":"1980-05-23","open":512,"high":515.5,"low":509,"close":510},{"date":"1980-05-27","open":513.6,"high":525,"low":513.5,"close":524},{"date":"1980-05-28","open":524,"high":527.5,"low":516,"close":519.2},{"date":"1980-05-29","open":529,"high":538.5,"low":526.5,"close":537.5},{"date":"1980-05-30","open":542,"high":562.5,"low":541,"close":555},{"date":"1980-06-02","open":580,"high":580,"low":566.5,"close":576.5},{"date":"1980-06-03","open":564,"high":572,"low":560,"close":569},{"date":"1980-06-04","open":582,"high":594,"low":581,"close":592.5},{"date":"1980-06-05","open":595,"high":611,"low":588.5,"close":597},{"date":"1980-06-06","open":607,"high":617.5,"low":604,"close":616},{"date":"1980-06-09","open":634,"high":640,"low":630.5,"close":633.5},{"date":"1980-06-10","open":616,"high":617.5,"low":608.5,"close":608.5},{"date":"1980-06-11","open":600,"high":616,"low":593,"close":594.5},{"date":"1980-06-12","open":593.5,"high":611,"low":593,"close":609},{"date":"1980-06-13","open":619.5,"high":621,"low":610,"close":613},{"date":"1980-06-16","open":606,"high":606.5,"low":597,"close":598},{"date":"1980-06-17","open":597,"high":608.5,"low":597,"close":606.5},{"date":"1980-06-18","open":608.5,"high":617,"low":602,"close":603},{"date":"1980-06-19","open":606.5,"high":614,"low":603,"close":613},{"date":"1980-06-20","open":614,"high":615,"low":608.5,"close":609.5},{"date":"1980-06-23","open":603.8,"high":611,"low":602,"close":610},{"date":"1980-06-24","open":606,"high":625,"low":606,"close":624},{"date":"1980-06-25","open":631,"high":635.5,"low":622,"close":623.5},{"date":"1980-06-26","open":631,"high":635,"low":627,"close":633},{"date":"1980-06-27","open":647,"high":658,"low":643.5,"close":657.5},{"date":"1980-06-30","open":665,"high":666,"low":652.5,"close":654},{"date":"1980-07-01","open":670,"high":677,"low":665.5,"close":676},{"date":"1980-07-02","open":674.5,"high":674.5,"low":662,"close":667.5},{"date":"1980-07-03","open":664,"high":680.5,"low":663,"close":676},{"date":"1980-07-07","open":671,"high":690,"low":670,"close":684},{"date":"1980-07-08","open":694,"high":696,"low":677,"close":678.5},{"date":"1980-07-09","open":682,"high":683,"low":662,"close":666.5},{"date":"1980-07-10","open":668,"high":674,"low":653,"close":672},{"date":"1980-07-11","open":668,"high":676,"low":667,"close":670.5},{"date":"1980-07-14","open":649,"high":656,"low":645.5,"close":645.5},{"date":"1980-07-15","open":620.5,"high":624.5,"low":620.5,"close":620.5},{"date":"1980-07-16","open":630,"high":632,"low":622,"close":628.5},{"date":"1980-07-17","open":632,"high":632,"low":619,"close":620.2},{"date":"1980-07-18","open":609,"high":617.1,"low":604,"close":614},{"date":"1980-07-21","open":622,"high":622,"low":611.5,"close":613.5},{"date":"1980-07-22","open":610,"high":638.5,"low":609,"close":638},{"date":"1980-07-23","open":634,"high":647,"low":627,"close":631.5},{"date":"1980-07-24","open":635,"high":647.5,"low":633,"close":639.5},{"date":"1980-07-25","open":651,"high":655,"low":648,"close":653},{"date":"1980-07-28","open":641,"high":650,"low":639,"close":648},{"date":"1980-07-29","open":645,"high":651,"low":637,"close":637.5},{"date":"1980-07-30","open":658.5,"high":660,"low":636,"close":636},{"date":"1980-07-31","open":639,"high":645,"low":625,"close":642},{"date":"1980-08-01","open":643,"high":645,"low":636,"close":640},{"date":"1980-08-04","open":645.5,"high":652.5,"low":645,"close":650},{"date":"1980-08-05","open":657,"high":657,"low":643,"close":649.5},{"date":"1980-08-06","open":651,"high":655,"low":645.5,"close":654},{"date":"1980-08-07","open":652,"high":657.5,"low":647.5,"close":656},{"date":"1980-08-08","open":651,"high":654.9,"low":646,"close":647},{"date":"1980-08-11","open":633,"high":637.5,"low":622,"close":623},{"date":"1980-08-12","open":623,"high":636,"low":620,"close":633},{"date":"1980-08-13","open":635,"high":637,"low":627,"close":635},{"date":"1980-08-14","open":638,"high":648,"low":636.5,"close":647.4},{"date":"1980-08-15","open":643.5,"high":646,"low":634,"close":635},{"date":"1980-08-18","open":625,"high":642,"low":622.5,"close":640.5},{"date":"1980-08-19","open":644,"high":646,"low":638,"close":642},{"date":"1980-08-20","open":648,"high":667,"low":646,"close":667},{"date":"1980-08-21","open":661,"high":670.5,"low":657.5,"close":659},{"date":"1980-08-22","open":654,"high":662,"low":654,"close":658},{"date":"1980-08-25","open":655,"high":656.5,"low":642,"close":643.3},{"date":"1980-08-26","open":649,"high":652.5,"low":647,"close":651},{"date":"1980-08-27","open":654,"high":658,"low":652.5,"close":653.5},{"date":"1980-08-28","open":658,"high":658,"low":650,"close":654},{"date":"1980-08-29","open":653,"high":657,"low":650.2,"close":656},{"date":"1980-09-02","open":656,"high":664,"low":656,"close":660},{"date":"1980-09-03","open":657,"high":660.5,"low":656,"close":658},{"date":"1980-09-04","open":661,"high":675,"low":661,"close":673},{"date":"1980-09-05","open":677,"high":678,"low":669,"close":670},{"date":"1980-09-08","open":690,"high":695,"low":689.5,"close":695},{"date":"1980-09-09","open":697,"high":698.5,"low":689.5,"close":693.5},{"date":"1980-09-10","open":710,"high":716,"low":701,"close":703.5},{"date":"1980-09-11","open":696,"high":717,"low":696,"close":713.5},{"date":"1980-09-12","open":718,"high":720,"low":702,"close":704},{"date":"1980-09-15","open":696,"high":696,"low":680,"close":685},{"date":"1980-09-16","open":688,"high":701,"low":685.5,"close":700},{"date":"1980-09-17","open":702,"high":704,"low":691,"close":692},{"date":"1980-09-18","open":693,"high":696.5,"low":688.5,"close":693},{"date":"1980-09-19","open":693,"high":709,"low":693,"close":708},{"date":"1980-09-22","open":729,"high":733,"low":727,"close":733},{"date":"1980-09-23","open":735,"high":748.5,"low":728.5,"close":731.5},{"date":"1980-09-24","open":735,"high":736.5,"low":723.5,"close":729.5},{"date":"1980-09-25","open":710,"high":730,"low":710,"close":728.5},{"date":"1980-09-26","open":722,"high":724,"low":703.5,"close":703.5},{"date":"1980-09-29","open":703,"high":703,"low":678.5,"close":678.5},{"date":"1980-09-30","open":683,"high":689.5,"low":678,"close":688.5},{"date":"1980-10-01","open":699,"high":700,"low":693.1,"close":696.5},{"date":"1980-10-02","open":689,"high":689,"low":673,"close":685},{"date":"1980-10-03","open":675,"high":686,"low":669,"close":684.5},{"date":"1980-10-06","open":688,"high":698,"low":686.5,"close":693.5},{"date":"1980-10-07","open":689,"high":696,"low":686,"close":688},{"date":"1980-10-08","open":688,"high":692.5,"low":686,"close":690},{"date":"1980-10-09","open":700,"high":708.5,"low":697,"close":699.5},{"date":"1980-10-10","open":698,"high":701.5,"low":695.5,"close":700},{"date":"1980-10-13","open":696,"high":696.5,"low":686,"close":691.7},{"date":"1980-10-14","open":676,"high":692,"low":675,"close":691.5},{"date":"1980-10-15","open":687,"high":694,"low":685,"close":686},{"date":"1980-10-16","open":684,"high":688.5,"low":676,"close":677.5},{"date":"1980-10-17","open":679.5,"high":682,"low":661,"close":665},{"date":"1980-10-20","open":668,"high":669,"low":653,"close":667},{"date":"1980-10-21","open":663,"high":671,"low":657,"close":668},{"date":"1980-10-22","open":670,"high":673.5,"low":659,"close":660},{"date":"1980-10-23","open":648,"high":650,"low":635,"close":635},{"date":"1980-10-24","open":636,"high":642,"low":634,"close":639},{"date":"1980-10-27","open":641,"high":644.5,"low":633.5,"close":640.5},{"date":"1980-10-28","open":640,"high":643,"low":635,"close":642},{"date":"1980-10-29","open":651,"high":652.5,"low":644,"close":645},{"date":"1980-10-30","open":649,"high":651,"low":646.2,"close":647.5},{"date":"1980-10-31","open":638,"high":644,"low":627,"close":642},{"date":"1980-11-03","open":640,"high":658.9,"low":640,"close":655},{"date":"1980-11-05","open":664,"high":665,"low":641,"close":643},{"date":"1980-11-06","open":638,"high":639,"low":618,"close":618},{"date":"1980-11-07","open":593,"high":611,"low":593,"close":607},{"date":"1980-11-10","open":617,"high":618.5,"low":607,"close":609.5},{"date":"1980-11-11","open":601,"high":618,"low":594,"close":617},{"date":"1980-11-12","open":616,"high":626,"low":612.5,"close":618.5},{"date":"1980-11-13","open":623,"high":626.5,"low":610,"close":611},{"date":"1980-11-14","open":613,"high":622.5,"low":608,"close":621},{"date":"1980-11-17","open":612,"high":620,"low":610,"close":617},{"date":"1980-11-18","open":619,"high":624.9,"low":618,"close":621.5},{"date":"1980-11-19","open":636,"high":636,"low":629,"close":634},{"date":"1980-11-20","open":634,"high":646,"low":630.5,"close":645},{"date":"1980-11-21","open":638.5,"high":645,"low":636.2,"close":638.5},{"date":"1980-11-24","open":631,"high":634,"low":614,"close":618},{"date":"1980-11-25","open":608,"high":630.5,"low":608,"close":628},{"date":"1980-11-26","open":627.5,"high":631.5,"low":617.5,"close":622.6},{"date":"1980-11-28","open":640,"high":645.5,"low":636.5,"close":644.5},{"date":"1980-12-01","open":656,"high":658,"low":645.8,"close":647},{"date":"1980-12-02","open":650,"high":650.5,"low":638.5,"close":641.5},{"date":"1980-12-03","open":647,"high":649.5,"low":644.2,"close":647.3},{"date":"1980-12-04","open":653,"high":653,"low":639,"close":639.5},{"date":"1980-12-05","open":635,"high":640.5,"low":627,"close":638},{"date":"1980-12-08","open":631,"high":635.5,"low":628,"close":630.4},{"date":"1980-12-09","open":621,"high":624.5,"low":606.5,"close":608},{"date":"1980-12-10","open":608,"high":612,"low":583,"close":583},{"date":"1980-12-11","open":571.5,"high":573,"low":558,"close":558},{"date":"1980-12-12","open":562,"high":590.5,"low":560,"close":587},{"date":"1980-12-15","open":582.9,"high":596,"low":581,"close":587.5},{"date":"1980-12-16","open":576,"high":581.5,"low":563,"close":580},{"date":"1980-12-17","open":585,"high":599.5,"low":583,"close":588},{"date":"1980-12-18","open":586,"high":590,"low":580.5,"close":583},{"date":"1980-12-19","open":586.5,"high":608,"low":584,"close":607.5},{"date":"1980-12-22","open":606,"high":615,"low":597.5,"close":604},{"date":"1980-12-23","open":610,"high":619,"low":607,"close":616},{"date":"1980-12-24","open":614,"high":618,"low":611,"close":617},{"date":"1980-12-29","open":608,"high":610,"low":593.5,"close":595},{"date":"1980-12-30","open":596,"high":599,"low":586,"close":595},{"date":"1980-12-31","open":596,"high":604.9,"low":593,"close":599.5},{"date":"1981-01-02","open":593.5,"high":595.5,"low":587,"close":594.5},{"date":"1981-01-05","open":600.5,"high":612,"low":599.5,"close":601.5},{"date":"1981-01-06","open":609,"high":610.5,"low":600,"close":605},{"date":"1981-01-07","open":590,"high":593.5,"low":580,"close":580},{"date":"1981-01-08","open":578,"high":583.5,"low":572.5,"close":577.5},{"date":"1981-01-09","open":582,"high":585,"low":570,"close":581},{"date":"1981-01-12","open":564,"high":567.5,"low":559,"close":566.5},{"date":"1981-01-13","open":570,"high":570,"low":563,"close":565.5},{"date":"1981-01-14","open":557,"high":574,"low":555,"close":573.5},{"date":"1981-01-15","open":570.5,"high":577.8,"low":561,"close":562},{"date":"1981-01-16","open":560,"high":574,"low":558,"close":567.5},{"date":"1981-01-19","open":559,"high":573,"low":559,"close":565.5},{"date":"1981-01-20","open":564,"high":573.5,"low":561.5,"close":571},{"date":"1981-01-21","open":580,"high":581,"low":566.5,"close":568},{"date":"1981-01-22","open":565,"high":567.1,"low":551,"close":557},{"date":"1981-01-23","open":552,"high":556.5,"low":548,"close":552.5},{"date":"1981-01-26","open":527.5,"high":531,"low":527.5,"close":527.5},{"date":"1981-01-27","open":522,"high":528,"low":514.5,"close":520.5},{"date":"1981-01-28","open":522.5,"high":524.8,"low":505,"close":507},{"date":"1981-01-29","open":508.5,"high":530,"low":498,"close":529},{"date":"1981-01-30","open":517,"high":527,"low":510,"close":512.5},{"date":"1981-02-02","open":505,"high":508,"low":490,"close":492.5},{"date":"1981-02-03","open":496.5,"high":509,"low":494,"close":505},{"date":"1981-02-04","open":518,"high":521,"low":494,"close":500},{"date":"1981-02-05","open":509,"high":512,"low":497,"close":510},{"date":"1981-02-06","open":513,"high":518,"low":505,"close":514},{"date":"1981-02-09","open":524,"high":528,"low":519,"close":527.5},{"date":"1981-02-10","open":529.5,"high":530.5,"low":517,"close":517.5},{"date":"1981-02-11","open":507,"high":510,"low":503.5,"close":507},{"date":"1981-02-12","open":497,"high":505,"low":490,"close":504},{"date":"1981-02-13","open":499,"high":506,"low":494,"close":501},{"date":"1981-02-17","open":509,"high":516,"low":505,"close":507},{"date":"1981-02-18","open":512,"high":513,"low":498,"close":500.5},{"date":"1981-02-19","open":514,"high":517.5,"low":506.8,"close":515.5},{"date":"1981-02-20","open":522,"high":522,"low":512.5,"close":514.5},{"date":"1981-02-23","open":513,"high":514,"low":500.5,"close":505},{"date":"1981-02-24","open":508,"high":511.5,"low":505.5,"close":511},{"date":"1981-02-25","open":508.5,"high":510,"low":501.5,"close":504},{"date":"1981-02-26","open":495,"high":500,"low":492.2,"close":499},{"date":"1981-02-27","open":491,"high":497,"low":485,"close":486.5},{"date":"1981-03-02","open":471,"high":472,"low":462.5,"close":465},{"date":"1981-03-03","open":469.5,"high":478,"low":468.2,"close":476},{"date":"1981-03-04","open":474,"high":476,"low":453,"close":461},{"date":"1981-03-05","open":457,"high":469,"low":455,"close":466.5},{"date":"1981-03-06","open":464,"high":474.8,"low":461.8,"close":467},{"date":"1981-03-09","open":475,"high":480,"low":472,"close":475},{"date":"1981-03-10","open":490,"high":495,"low":481,"close":485.5},{"date":"1981-03-11","open":477.5,"high":479,"low":472.7,"close":478},{"date":"1981-03-12","open":479,"high":485.5,"low":477.5,"close":485},{"date":"1981-03-13","open":494,"high":497.3,"low":487.5,"close":488.5},{"date":"1981-03-16","open":502,"high":504,"low":493.5,"close":495.5},{"date":"1981-03-17","open":498,"high":511,"low":490.5,"close":509},{"date":"1981-03-18","open":508,"high":516,"low":505.5,"close":508.5},{"date":"1981-03-19","open":509,"high":513,"low":505,"close":512},{"date":"1981-03-20","open":511,"high":537,"low":510,"close":537},{"date":"1981-03-23","open":531,"high":541,"low":519.5,"close":527},{"date":"1981-03-24","open":531,"high":544.5,"low":529.5,"close":536.5},{"date":"1981-03-25","open":535,"high":536,"low":527,"close":532},{"date":"1981-03-26","open":534,"high":554,"low":532,"close":545},{"date":"1981-03-27","open":541,"high":543,"low":524,"close":529.3},{"date":"1981-03-30","open":538,"high":538,"low":518,"close":524.5},{"date":"1981-03-31","open":525.5,"high":527,"low":515,"close":525.5},{"date":"1981-04-01","open":524,"high":531.5,"low":521,"close":528},{"date":"1981-04-02","open":532,"high":532.8,"low":525.5,"close":528.5},{"date":"1981-04-03","open":532,"high":536.5,"low":531,"close":532.5},{"date":"1981-04-06","open":545,"high":545.5,"low":536.5,"close":538},{"date":"1981-04-07","open":524,"high":526.8,"low":517,"close":522.5},{"date":"1981-04-08","open":518,"high":525.5,"low":517,"close":524.5},{"date":"1981-04-09","open":516,"high":517,"low":500.5,"close":501.5},{"date":"1981-04-10","open":503,"high":505,"low":494,"close":496},{"date":"1981-04-13","open":479,"high":488,"low":476,"close":487},{"date":"1981-04-14","open":492,"high":495.5,"low":488.5,"close":492},{"date":"1981-04-15","open":484,"high":485,"low":480.5,"close":482.3},{"date":"1981-04-16","open":490,"high":498,"low":488.5,"close":495.5},{"date":"1981-04-20","open":489,"high":497,"low":479.5,"close":495.7},{"date":"1981-04-21","open":488,"high":501,"low":487,"close":497.5},{"date":"1981-04-22","open":508,"high":509,"low":494.5,"close":496},{"date":"1981-04-23","open":496,"high":501,"low":492.5,"close":498},{"date":"1981-04-24","open":500,"high":504,"low":490,"close":491.3},{"date":"1981-04-27","open":493.5,"high":493.5,"low":486.5,"close":491},{"date":"1981-04-28","open":486,"high":491.5,"low":485,"close":489.8},{"date":"1981-04-29","open":479,"high":485,"low":478,"close":484.5},{"date":"1981-04-30","open":487,"high":490,"low":481,"close":489},{"date":"1981-05-01","open":488,"high":497.5,"low":487,"close":496},{"date":"1981-05-04","open":486,"high":488,"low":481.5,"close":486.5},{"date":"1981-05-05","open":478,"high":487.5,"low":478,"close":486.5},{"date":"1981-05-06","open":489.5,"high":489.5,"low":483,"close":484.5},{"date":"1981-05-07","open":481,"high":487.5,"low":480,"close":487},{"date":"1981-05-08","open":489,"high":497.5,"low":488.6,"close":496.5},{"date":"1981-05-11","open":502.5,"high":503,"low":487,"close":488},{"date":"1981-05-12","open":488.5,"high":492.5,"low":482,"close":491.5},{"date":"1981-05-13","open":490,"high":490,"low":481,"close":482},{"date":"1981-05-14","open":480,"high":487.5,"low":475,"close":486.5},{"date":"1981-05-15","open":486,"high":489,"low":478,"close":479.5},{"date":"1981-05-18","open":485,"high":486.5,"low":477.2,"close":485},{"date":"1981-05-19","open":484,"high":484.5,"low":477.5,"close":478.5},{"date":"1981-05-20","open":479,"high":483,"low":477,"close":482.5},{"date":"1981-05-21","open":474,"high":476.3,"low":466,"close":468},{"date":"1981-05-22","open":471,"high":473.3,"low":467.8,"close":471},{"date":"1981-05-26","open":465,"high":470.3,"low":464,"close":465.5},{"date":"1981-05-27","open":465,"high":472.5,"low":464,"close":469.7},{"date":"1981-05-28","open":488,"high":495,"low":486.5,"close":494.5},{"date":"1981-05-29","open":493,"high":494.8,"low":490.7,"close":492.5},{"date":"1981-06-01","open":495.5,"high":497.5,"low":485.5,"close":487.5},{"date":"1981-06-02","open":485,"high":489,"low":483.5,"close":487},{"date":"1981-06-03","open":487,"high":488.2,"low":480.5,"close":481.5},{"date":"1981-06-04","open":473,"high":478,"low":469,"close":476},{"date":"1981-06-05","open":472,"high":473.4,"low":461.5,"close":462.5},{"date":"1981-06-08","open":472,"high":487.5,"low":470,"close":473},{"date":"1981-06-09","open":474,"high":475.5,"low":464.8,"close":469},{"date":"1981-06-10","open":472,"high":478,"low":472,"close":477},{"date":"1981-06-11","open":473,"high":476.5,"low":472,"close":476},{"date":"1981-06-12","open":480,"high":484.8,"low":474.5,"close":476},{"date":"1981-06-15","open":484,"high":485,"low":471,"close":472},{"date":"1981-06-16","open":474,"high":475,"low":469.5,"close":472.5},{"date":"1981-06-17","open":470,"high":473,"low":468,"close":469},{"date":"1981-06-18","open":467,"high":468.5,"low":465.5,"close":467},{"date":"1981-06-19","open":465.5,"high":469,"low":464.5,"close":467.5},{"date":"1981-06-22","open":470,"high":473.5,"low":468.8,"close":472.3},{"date":"1981-06-23","open":474.5,"high":475.5,"low":469.5,"close":471.2},{"date":"1981-06-24","open":469,"high":469.7,"low":460,"close":460.5},{"date":"1981-06-25","open":460,"high":460,"low":444.5,"close":451},{"date":"1981-06-26","open":446,"high":451.5,"low":443,"close":447},{"date":"1981-06-29","open":434,"high":435.5,"low":429.5,"close":432},{"date":"1981-06-30","open":427,"high":432.5,"low":427,"close":428.5},{"date":"1981-07-01","open":426.5,"high":431.5,"low":417.5,"close":419},{"date":"1981-07-02","open":418.8,"high":421.5,"low":412,"close":416.5},{"date":"1981-07-06","open":407,"high":409.5,"low":398.5,"close":404},{"date":"1981-07-07","open":410,"high":412.5,"low":406,"close":409.5},{"date":"1981-07-08","open":402.5,"high":408,"low":397,"close":407},{"date":"1981-07-09","open":409.5,"high":417.5,"low":407,"close":415.5},{"date":"1981-07-10","open":419,"high":423.5,"low":418,"close":422},{"date":"1981-07-13","open":419,"high":419.5,"low":408,"close":409},{"date":"1981-07-14","open":406.5,"high":416.5,"low":402.2,"close":414.5},{"date":"1981-07-15","open":413,"high":421.5,"low":411.5,"close":414},{"date":"1981-07-16","open":421,"high":422.5,"low":415.5,"close":417.5},{"date":"1981-07-17","open":418,"high":426,"low":415.5,"close":420},{"date":"1981-07-20","open":417,"high":417.5,"low":409.5,"close":411},{"date":"1981-07-21","open":406.5,"high":412.5,"low":406,"close":411.5},{"date":"1981-07-22","open":410,"high":414,"low":407.2,"close":408},{"date":"1981-07-23","open":410,"high":411.5,"low":406.5,"close":408.7},{"date":"1981-07-24","open":407,"high":409.5,"low":406,"close":408.2},{"date":"1981-07-27","open":402,"high":415,"low":401.3,"close":402},{"date":"1981-07-28","open":402,"high":407.7,"low":398,"close":406.5},{"date":"1981-07-29","open":405,"high":409,"low":403,"close":403.5},{"date":"1981-07-30","open":421,"high":425.4,"low":419,"close":424.4},{"date":"1981-07-31","open":424.5,"high":426.4,"low":421.7,"close":423.2},{"date":"1981-08-03","open":411,"high":412,"low":406,"close":406.5},{"date":"1981-08-04","open":408,"high":409.3,"low":405,"close":408.5},{"date":"1981-08-05","open":410,"high":410.5,"low":407.8,"close":409.3},{"date":"1981-08-06","open":411,"high":418.5,"low":409.7,"close":418.2},{"date":"1981-08-07","open":414,"high":418.2,"low":413,"close":414.8},{"date":"1981-08-10","open":411,"high":417,"low":410,"close":415.5},{"date":"1981-08-11","open":417,"high":429.5,"low":415.5,"close":429},{"date":"1981-08-12","open":434,"high":439.3,"low":422,"close":423},{"date":"1981-08-13","open":427,"high":429.5,"low":422.6,"close":429},{"date":"1981-08-14","open":435,"high":438,"low":428,"close":430.5},{"date":"1981-08-17","open":432,"high":433.8,"low":428.5,"close":433},{"date":"1981-08-18","open":442,"high":456.5,"low":436.2,"close":455.5},{"date":"1981-08-19","open":455,"high":463,"low":450.5,"close":456},{"date":"1981-08-20","open":452,"high":453,"low":444.5,"close":448},{"date":"1981-08-21","open":449.5,"high":455,"low":448,"close":452.5},{"date":"1981-08-24","open":446,"high":447,"low":432.5,"close":433},{"date":"1981-08-25","open":424,"high":430.5,"low":423,"close":427.5},{"date":"1981-08-26","open":435,"high":437,"low":430,"close":430.5},{"date":"1981-08-27","open":432,"high":439.7,"low":427.5,"close":436},{"date":"1981-08-28","open":444,"high":448.5,"low":442,"close":445},{"date":"1981-08-31","open":450,"high":450,"low":439,"close":443.5},{"date":"1981-09-01","open":441,"high":446,"low":437.5,"close":444.7},{"date":"1981-09-02","open":449,"high":454.5,"low":446,"close":452.5},{"date":"1981-09-03","open":454.5,"high":463.3,"low":451.5,"close":462.5},{"date":"1981-09-04","open":458.5,"high":460.2,"low":453,"close":455.5},{"date":"1981-09-08","open":458,"high":459,"low":447.5,"close":448.5},{"date":"1981-09-09","open":451,"high":466.5,"low":450,"close":463.5},{"date":"1981-09-10","open":466,"high":474,"low":462.8,"close":464.5},{"date":"1981-09-11","open":466.9,"high":472.5,"low":463.8,"close":470},{"date":"1981-09-14","open":473,"high":477.5,"low":463.7,"close":476.4},{"date":"1981-09-15","open":473,"high":476,"low":468,"close":469},{"date":"1981-09-16","open":465,"high":472.5,"low":462.5,"close":466},{"date":"1981-09-17","open":472,"high":476,"low":453.5,"close":456.5},{"date":"1981-09-18","open":461,"high":465.5,"low":459,"close":465},{"date":"1981-09-21","open":473,"high":482.5,"low":472,"close":482},{"date":"1981-09-22","open":475,"high":478.3,"low":471,"close":475},{"date":"1981-09-23","open":470.5,"high":470.5,"low":466,"close":469.5},{"date":"1981-09-24","open":462,"high":464.8,"low":455.5,"close":459.5},{"date":"1981-09-25","open":461,"high":464.2,"low":437,"close":441.5},{"date":"1981-09-28","open":433,"high":443.5,"low":428,"close":441.8},{"date":"1981-09-29","open":444,"high":445.5,"low":438,"close":441.5},{"date":"1981-09-30","open":439,"high":443.5,"low":435.8,"close":443},{"date":"1981-10-01","open":446,"high":448.3,"low":438.5,"close":440},{"date":"1981-10-02","open":444,"high":450,"low":443,"close":447.5},{"date":"1981-10-05","open":452,"high":454,"low":442.5,"close":445.5},{"date":"1981-10-06","open":449,"high":469,"low":445,"close":461.5},{"date":"1981-10-07","open":458.5,"high":458.5,"low":451.5,"close":453.5},{"date":"1981-10-08","open":450.5,"high":458.5,"low":449.5,"close":457.5},{"date":"1981-10-09","open":462.5,"high":464.5,"low":455.8,"close":457},{"date":"1981-10-12","open":458,"high":459.5,"low":451.5,"close":452},{"date":"1981-10-13","open":452,"high":457,"low":448.2,"close":456},{"date":"1981-10-14","open":451.5,"high":456.6,"low":449.5,"close":452},{"date":"1981-10-15","open":455,"high":455,"low":447.5,"close":450.2},{"date":"1981-10-16","open":450.5,"high":452.4,"low":447,"close":447.5},{"date":"1981-10-19","open":445.5,"high":445.5,"low":441,"close":442.7},{"date":"1981-10-20","open":443,"high":444.3,"low":437,"close":437.5},{"date":"1981-10-21","open":438,"high":439,"low":433,"close":438},{"date":"1981-10-22","open":439,"high":439.5,"low":435.5,"close":439.2},{"date":"1981-10-23","open":438,"high":438.5,"low":433.5,"close":436},{"date":"1981-10-26","open":432.5,"high":432.5,"low":428.5,"close":429.8},{"date":"1981-10-27","open":432,"high":436,"low":430.6,"close":435.3},{"date":"1981-10-28","open":436.5,"high":437,"low":426.5,"close":428},{"date":"1981-10-29","open":431,"high":435,"low":427.5,"close":433.3},{"date":"1981-10-30","open":433,"high":436.5,"low":429.5,"close":431.2},{"date":"1981-11-02","open":432,"high":436,"low":430.5,"close":432.5},{"date":"1981-11-03","open":431.5,"high":434.5,"low":430.5,"close":434.2},{"date":"1981-11-04","open":434,"high":435.3,"low":431.5,"close":433.3},{"date":"1981-11-05","open":431,"high":432.8,"low":430.3,"close":431.2},{"date":"1981-11-06","open":430.5,"high":432.2,"low":429.8,"close":430.9},{"date":"1981-11-09","open":433,"high":433,"low":421,"close":423.5},{"date":"1981-11-10","open":423,"high":424,"low":413,"close":414.5},{"date":"1981-11-11","open":412,"high":414.5,"low":407,"close":412.1},{"date":"1981-11-12","open":414,"high":417,"low":409.2,"close":414},{"date":"1981-11-13","open":414,"high":416.3,"low":412.1,"close":415.2},{"date":"1981-11-16","open":403.5,"high":406,"low":400,"close":401.4},{"date":"1981-11-17","open":398,"high":406,"low":396.5,"close":405},{"date":"1981-11-18","open":406,"high":406.5,"low":397,"close":398},{"date":"1981-11-19","open":401,"high":402,"low":395.5,"close":400.5},{"date":"1981-11-20","open":401,"high":404,"low":397.5,"close":398},{"date":"1981-11-23","open":396,"high":397,"low":392.5,"close":394},{"date":"1981-11-24","open":398,"high":402.5,"low":397,"close":401.8},{"date":"1981-11-25","open":407.5,"high":413,"low":407.5,"close":412.5},{"date":"1981-11-27","open":419,"high":420.5,"low":417.3,"close":419.8},{"date":"1981-11-30","open":421,"high":422,"low":411.5,"close":413.3},{"date":"1981-12-01","open":407,"high":412.5,"low":406,"close":412},{"date":"1981-12-02","open":410.5,"high":429.5,"low":410.5,"close":429},{"date":"1981-12-03","open":425,"high":430,"low":420.5,"close":428},{"date":"1981-12-04","open":431.5,"high":437,"low":428,"close":429},{"date":"1981-12-07","open":423.7,"high":427,"low":421.2,"close":424},{"date":"1981-12-08","open":421.2,"high":427.5,"low":415,"close":415.8},{"date":"1981-12-09","open":414,"high":417.5,"low":411,"close":416.8},{"date":"1981-12-10","open":413,"high":416.5,"low":408.5,"close":413.5},{"date":"1981-12-11","open":415,"high":418.5,"low":411.5,"close":412.5},{"date":"1981-12-14","open":426.5,"high":428,"low":419,"close":419.5},{"date":"1981-12-15","open":420,"high":423.5,"low":418.2,"close":423},{"date":"1981-12-16","open":424,"high":429,"low":421.6,"close":428.3},{"date":"1981-12-17","open":423.5,"high":426.5,"low":421.2,"close":422.3},{"date":"1981-12-18","open":421.3,"high":423.6,"low":417,"close":418.2},{"date":"1981-12-21","open":416.1,"high":418.5,"low":405,"close":405.8},{"date":"1981-12-22","open":407.5,"high":410,"low":402,"close":408.4},{"date":"1981-12-23","open":405.5,"high":408.5,"low":403.2,"close":408},{"date":"1981-12-24","open":409,"high":409.4,"low":406,"close":406.3},{"date":"1981-12-28","open":404,"high":405,"low":396.5,"close":397.2},{"date":"1981-12-29","open":399,"high":399.5,"low":397.1,"close":399},{"date":"1981-12-30","open":399,"high":403.8,"low":398.5,"close":403},{"date":"1981-12-31","open":403.5,"high":406,"low":401.8,"close":402.8},{"date":"1982-01-04","open":399,"high":408,"low":395.5,"close":407.3},{"date":"1982-01-05","open":403.5,"high":411,"low":403,"close":405.6},{"date":"1982-01-06","open":404.6,"high":406.2,"low":402,"close":403},{"date":"1982-01-07","open":397.5,"high":403.3,"low":396.1,"close":402},{"date":"1982-01-08","open":401,"high":404.2,"low":396.5,"close":397.5},{"date":"1982-01-11","open":389,"high":392,"low":386,"close":388},{"date":"1982-01-12","open":392,"high":392,"low":388.3,"close":390},{"date":"1982-01-13","open":381.5,"high":383,"low":377,"close":379.6},{"date":"1982-01-14","open":375,"high":379,"low":374,"close":378.6},{"date":"1982-01-15","open":382.5,"high":382.5,"low":371.5,"close":372},{"date":"1982-01-18","open":370.5,"high":378,"low":370,"close":377},{"date":"1982-01-19","open":378,"high":379.3,"low":370,"close":371.2},{"date":"1982-01-20","open":370,"high":374.9,"low":369,"close":374.5},{"date":"1982-01-21","open":376.5,"high":379.8,"low":374.2,"close":376.5},{"date":"1982-01-22","open":377.5,"high":384.2,"low":374.5,"close":378.5},{"date":"1982-01-25","open":370.5,"high":376,"low":370.5,"close":375.6},{"date":"1982-01-26","open":377,"high":379.5,"low":375.8,"close":376.4},{"date":"1982-01-27","open":383,"high":385.5,"low":380.6,"close":384.2},{"date":"1982-01-28","open":390.5,"high":393,"low":390,"close":392.4},{"date":"1982-01-29","open":395,"high":395.8,"low":390,"close":391.8},{"date":"1982-02-01","open":387,"high":390,"low":385.3,"close":389.2},{"date":"1982-02-02","open":386.9,"high":389.5,"low":384.5,"close":384.7},{"date":"1982-02-03","open":386.5,"high":387.3,"low":385.2,"close":386.8},{"date":"1982-02-04","open":391,"high":394.4,"low":391,"close":393.8},{"date":"1982-02-05","open":392,"high":392.6,"low":389.2,"close":392},{"date":"1982-02-08","open":388,"high":389,"low":385.3,"close":386.8},{"date":"1982-02-09","open":384.5,"high":387.9,"low":384,"close":387.6},{"date":"1982-02-10","open":390,"high":392,"low":388.3,"close":391.3},{"date":"1982-02-11","open":387,"high":388.7,"low":382.7,"close":384.5},{"date":"1982-02-12","open":383.5,"high":385.9,"low":383,"close":384.9},{"date":"1982-02-16","open":382,"high":382.8,"low":379.3,"close":381.8},{"date":"1982-02-17","open":382,"high":382.5,"low":378.6,"close":381.1},{"date":"1982-02-18","open":374.5,"high":375.9,"low":373.9,"close":374.1},{"date":"1982-02-19","open":375,"high":375.3,"low":368.5,"close":369.3},{"date":"1982-02-22","open":368,"high":371.3,"low":367,"close":368.8},{"date":"1982-02-23","open":366,"high":368.5,"low":362.7,"close":367.7},{"date":"1982-02-24","open":369,"high":372.8,"low":366.6,"close":372.4},{"date":"1982-02-25","open":371,"high":373.1,"low":368.2,"close":369.8},{"date":"1982-02-26","open":367,"high":367.7,"low":364,"close":364.5},{"date":"1982-03-01","open":362.5,"high":366.3,"low":362.5,"close":365.8},{"date":"1982-03-02","open":366.5,"high":366.5,"low":360.2,"close":361.6},{"date":"1982-03-03","open":358,"high":358.5,"low":353.5,"close":354.2},{"date":"1982-03-04","open":351.5,"high":352.5,"low":345.5,"close":346.8},{"date":"1982-03-05","open":343,"high":346.6,"low":336,"close":336.3},{"date":"1982-03-08","open":335,"high":335,"low":323,"close":331},{"date":"1982-03-09","open":328.5,"high":336.5,"low":326.8,"close":336},{"date":"1982-03-10","open":337,"high":340,"low":332.8,"close":338.8},{"date":"1982-03-11","open":335,"high":336,"low":329.5,"close":330},{"date":"1982-03-12","open":324,"high":326,"low":317.5,"close":319.6},{"date":"1982-03-15","open":317,"high":327,"low":312.5,"close":326.2},{"date":"1982-03-16","open":323,"high":328,"low":314,"close":314.5},{"date":"1982-03-17","open":316.5,"high":321.5,"low":313.7,"close":319.3},{"date":"1982-03-18","open":325.3,"high":326,"low":320.8,"close":325.2},{"date":"1982-03-19","open":316,"high":320,"low":314.5,"close":317.7},{"date":"1982-03-22","open":322.5,"high":325.2,"low":320.3,"close":324.6},{"date":"1982-03-23","open":331,"high":332,"low":326.2,"close":327},{"date":"1982-03-24","open":333.5,"high":335.5,"low":331.8,"close":334.2},{"date":"1982-03-25","open":327.5,"high":329.2,"low":324.9,"close":326.7},{"date":"1982-03-26","open":322.5,"high":324.8,"low":320.7,"close":322.2},{"date":"1982-03-29","open":318.5,"high":323.8,"low":316.4,"close":323.2},{"date":"1982-03-30","open":331.5,"high":333.4,"low":326,"close":326.5},{"date":"1982-03-31","open":327,"high":335,"low":325.8,"close":334.2},{"date":"1982-04-01","open":334.5,"high":336,"low":328.8,"close":332.8},{"date":"1982-04-02","open":335,"high":337.2,"low":332.1,"close":336.8},{"date":"1982-04-05","open":343.5,"high":355,"low":341.2,"close":353.3},{"date":"1982-04-06","open":352,"high":368.5,"low":351,"close":367},{"date":"1982-04-07","open":361,"high":365,"low":355.5,"close":357},{"date":"1982-04-08","open":359,"high":368,"low":358,"close":366},{"date":"1982-04-12","open":364.5,"high":365,"low":355.8,"close":357.5},{"date":"1982-04-13","open":360.5,"high":366.5,"low":359,"close":362.7},{"date":"1982-04-14","open":374,"high":377.5,"low":370,"close":376},{"date":"1982-04-15","open":370,"high":372.7,"low":369,"close":371.8},{"date":"1982-04-16","open":370,"high":370.8,"low":365,"close":366},{"date":"1982-04-19","open":363,"high":363.5,"low":342,"close":346.5},{"date":"1982-04-20","open":348,"high":352.5,"low":346.5,"close":350.5},{"date":"1982-04-21","open":352,"high":353.2,"low":347.5,"close":349.1},{"date":"1982-04-22","open":349,"high":351.5,"low":348,"close":349.6},{"date":"1982-04-23","open":357.5,"high":358.5,"low":352.5,"close":356.7},{"date":"1982-04-26","open":365.9,"high":365.9,"low":355.5,"close":356.5},{"date":"1982-04-27","open":355,"high":360.5,"low":353.2,"close":360},{"date":"1982-04-28","open":362,"high":362.5,"low":355,"close":359.1},{"date":"1982-04-29","open":354,"high":362,"low":350.5,"close":360.5},{"date":"1982-04-30","open":364,"high":367,"low":335.5,"close":346.5},{"date":"1982-05-03","open":351,"high":351,"low":345,"close":349},{"date":"1982-05-04","open":346,"high":348.5,"low":343,"close":346.5},{"date":"1982-05-05","open":341,"high":342.2,"low":338.9,"close":339.8},{"date":"1982-05-06","open":337,"high":342,"low":334,"close":335},{"date":"1982-05-07","open":335,"high":338.5,"low":331,"close":336.5},{"date":"1982-05-10","open":331,"high":333,"low":329,"close":331.5},{"date":"1982-05-11","open":334,"high":336.8,"low":333,"close":335.8},{"date":"1982-05-12","open":334.5,"high":336.2,"low":333,"close":335},{"date":"1982-05-13","open":333,"high":334.9,"low":332.4,"close":333.5},{"date":"1982-05-14","open":333.5,"high":341.5,"low":333.5,"close":340},{"date":"1982-05-17","open":341,"high":341.5,"low":335.6,"close":336.2},{"date":"1982-05-18","open":337.5,"high":343,"low":337.5,"close":342.1},{"date":"1982-05-19","open":344.5,"high":345.8,"low":342,"close":342.5},{"date":"1982-05-20","open":344.5,"high":345,"low":340.5,"close":344},{"date":"1982-05-21","open":343,"high":343.8,"low":336.5,"close":337.2},{"date":"1982-05-24","open":328.5,"high":330.2,"low":327.5,"close":328.8},{"date":"1982-05-25","open":327.5,"high":331.5,"low":327.5,"close":329.5},{"date":"1982-05-26","open":330.5,"high":331.1,"low":324,"close":324.8},{"date":"1982-05-27","open":323.2,"high":327,"low":322.9,"close":326.4},{"date":"1982-05-28","open":333,"high":333,"low":328,"close":329},{"date":"1982-06-01","open":325.5,"high":326,"low":322.5,"close":323.8},{"date":"1982-06-02","open":323.5,"high":327.7,"low":323.5,"close":326.4},{"date":"1982-06-03","open":328,"high":328,"low":321,"close":323.5},{"date":"1982-06-04","open":324,"high":326.8,"low":322.5,"close":325.3},{"date":"1982-06-07","open":330,"high":343,"low":329.6,"close":342.5},{"date":"1982-06-08","open":338,"high":341,"low":334,"close":337.3},{"date":"1982-06-09","open":333.5,"high":335,"low":331.5,"close":333.2},{"date":"1982-06-10","open":333,"high":334,"low":330,"close":332.6},{"date":"1982-06-11","open":330,"high":333.5,"low":329.5,"close":333.2},{"date":"1982-06-14","open":326,"high":326.5,"low":321.5,"close":322.5},{"date":"1982-06-15","open":319,"high":321.5,"low":317.5,"close":321},{"date":"1982-06-16","open":321,"high":322.9,"low":318.5,"close":321.4},{"date":"1982-06-17","open":315,"high":315.5,"low":308,"close":312.2},{"date":"1982-06-18","open":311,"high":313.3,"low":308,"close":308.5},{"date":"1982-06-21","open":300,"high":305.9,"low":297.5,"close":305},{"date":"1982-06-22","open":308,"high":312.7,"low":301,"close":301.5},{"date":"1982-06-23","open":301.5,"high":311.5,"low":301.5,"close":311},{"date":"1982-06-24","open":313.5,"high":315,"low":307,"close":307.5},{"date":"1982-06-25","open":307,"high":311,"low":306.8,"close":310.2},{"date":"1982-06-28","open":306.5,"high":314,"low":305.5,"close":313.7},{"date":"1982-06-29","open":313.5,"high":319.5,"low":309.8,"close":318},{"date":"1982-06-30","open":320,"high":322.5,"low":315.6,"close":317.8},{"date":"1982-07-01","open":314,"high":316.8,"low":312.5,"close":316.5},{"date":"1982-07-02","open":317.5,"high":317.7,"low":313.8,"close":315},{"date":"1982-07-06","open":314,"high":315.4,"low":310.3,"close":311.5},{"date":"1982-07-07","open":309,"high":313.8,"low":308.3,"close":313.5},{"date":"1982-07-08","open":314.5,"high":326.5,"low":314.2,"close":324.7},{"date":"1982-07-09","open":327,"high":349.7,"low":327,"close":348},{"date":"1982-07-12","open":346,"high":348,"low":340.2,"close":343.5},{"date":"1982-07-13","open":346,"high":362,"low":345.5,"close":359.5},{"date":"1982-07-14","open":359,"high":359.5,"low":348.5,"close":349.2},{"date":"1982-07-15","open":352,"high":355.5,"low":342,"close":345.7},{"date":"1982-07-16","open":346.5,"high":356,"low":346.2,"close":351.5},{"date":"1982-07-19","open":352.5,"high":353,"low":344.5,"close":346.5},{"date":"1982-07-20","open":346.5,"high":363,"low":346.3,"close":360.3},{"date":"1982-07-21","open":367,"high":369.7,"low":354.5,"close":356.2},{"date":"1982-07-22","open":356,"high":360,"low":352,"close":359.5},{"date":"1982-07-23","open":366,"high":367.2,"low":355.5,"close":361.2},{"date":"1982-07-26","open":354,"high":356.5,"low":349,"close":355.5},{"date":"1982-07-27","open":349,"high":355.3,"low":349,"close":352.2},{"date":"1982-07-28","open":347.7,"high":347.7,"low":338,"close":339.5},{"date":"1982-07-29","open":355.5,"high":356.8,"low":347,"close":351.7},{"date":"1982-07-30","open":355.7,"high":357.8,"low":353.6,"close":355.5},{"date":"1982-08-02","open":364.5,"high":366.5,"low":360.8,"close":366.1},{"date":"1982-08-03","open":364.5,"high":365,"low":357,"close":358},{"date":"1982-08-04","open":356.8,"high":364.4,"low":356.2,"close":363.1},{"date":"1982-08-05","open":359,"high":359.5,"low":354,"close":356.8},{"date":"1982-08-06","open":356.5,"high":359.8,"low":354.5,"close":355.5},{"date":"1982-08-09","open":347.5,"high":351.4,"low":345.5,"close":346.5},{"date":"1982-08-10","open":348.5,"high":350,"low":341.5,"close":343.3},{"date":"1982-08-11","open":342,"high":345.8,"low":340.2,"close":344.5},{"date":"1982-08-12","open":343.5,"high":350.5,"low":343.3,"close":348.5},{"date":"1982-08-13","open":348.5,"high":349.8,"low":344,"close":344.9},{"date":"1982-08-16","open":348,"high":353.5,"low":347.3,"close":348.4},{"date":"1982-08-17","open":348.5,"high":355,"low":346.4,"close":354.5},{"date":"1982-08-18","open":367,"high":372,"low":364.5,"close":368.9},{"date":"1982-08-19","open":366,"high":386,"low":365,"close":384.5},{"date":"1982-08-20","open":396,"high":401,"low":388,"close":396},{"date":"1982-08-23","open":403,"high":411.5,"low":397,"close":408.7},{"date":"1982-08-24","open":418,"high":423,"low":409,"close":413.2},{"date":"1982-08-25","open":405,"high":418,"low":404.5,"close":417},{"date":"1982-08-26","open":425.5,"high":441,"low":424,"close":437.5},{"date":"1982-08-27","open":430,"high":431.5,"low":412.5,"close":413},{"date":"1982-08-30","open":409,"high":421,"low":405,"close":419.5},{"date":"1982-08-31","open":418,"high":425.5,"low":415,"close":418.5},{"date":"1982-09-01","open":413.5,"high":416.5,"low":408,"close":415.5},{"date":"1982-09-02","open":421,"high":440.5,"low":419,"close":440.5},{"date":"1982-09-03","open":462,"high":465.5,"low":458,"close":465.5},{"date":"1982-09-07","open":500,"high":500,"low":478,"close":481},{"date":"1982-09-08","open":468,"high":509,"low":465,"close":497},{"date":"1982-09-09","open":481,"high":496,"low":472,"close":472},{"date":"1982-09-10","open":458,"high":471,"low":447,"close":452},{"date":"1982-09-13","open":447.5,"high":458,"low":447,"close":457},{"date":"1982-09-14","open":461,"high":468,"low":443,"close":447},{"date":"1982-09-15","open":455.5,"high":458,"low":443,"close":454.5},{"date":"1982-09-16","open":460,"high":463.4,"low":450,"close":454},{"date":"1982-09-17","open":452,"high":454,"low":441,"close":443},{"date":"1982-09-20","open":432,"high":437.8,"low":428,"close":436},{"date":"1982-09-21","open":436,"high":448,"low":432.5,"close":447},{"date":"1982-09-22","open":454,"high":457.8,"low":443,"close":445.5},{"date":"1982-09-23","open":445,"high":454,"low":443.3,"close":447.3},{"date":"1982-09-24","open":446,"high":446.5,"low":423,"close":424.3},{"date":"1982-09-27","open":419,"high":423.5,"low":409,"close":412},{"date":"1982-09-28","open":415,"high":423.5,"low":414.2,"close":420.5},{"date":"1982-09-29","open":420.5,"high":421.5,"low":396,"close":400},{"date":"1982-09-30","open":403.5,"high":406,"low":398,"close":404.8},{"date":"1982-10-01","open":408.5,"high":415.5,"low":406,"close":413},{"date":"1982-10-04","open":400,"high":401,"low":390,"close":392.5},{"date":"1982-10-05","open":397,"high":401.5,"low":393.5,"close":398.4},{"date":"1982-10-06","open":409,"high":414.5,"low":403,"close":403.8},{"date":"1982-10-07","open":428.8,"high":428.8,"low":423,"close":428.8},{"date":"1982-10-08","open":442,"high":444,"low":418,"close":424.5},{"date":"1982-10-11","open":438,"high":449.5,"low":433.5,"close":449.5},{"date":"1982-10-12","open":447,"high":452,"low":437,"close":443.5},{"date":"1982-10-13","open":434,"high":461,"low":432.5,"close":460},{"date":"1982-10-14","open":453,"high":465,"low":441,"close":445.5},{"date":"1982-10-15","open":442,"high":444.7,"low":430,"close":433},{"date":"1982-10-18","open":434,"high":442.5,"low":431,"close":439.5},{"date":"1982-10-19","open":447.5,"high":449,"low":426,"close":427},{"date":"1982-10-20","open":430,"high":439,"low":424.5,"close":437},{"date":"1982-10-21","open":441,"high":442,"low":422.5,"close":427.5},{"date":"1982-10-22","open":432,"high":438.5,"low":428.5,"close":435.5},{"date":"1982-10-25","open":421,"high":423.3,"low":414,"close":420.5},{"date":"1982-10-26","open":419.5,"high":427.5,"low":415.5,"close":426.7},{"date":"1982-10-27","open":426,"high":426.5,"low":418,"close":425},{"date":"1982-10-28","open":421,"high":424.5,"low":419,"close":422.7},{"date":"1982-10-29","open":424.5,"high":430,"low":422,"close":423},{"date":"1982-11-01","open":431,"high":435,"low":428.5,"close":432.5},{"date":"1982-11-03","open":432.5,"high":438.4,"low":423.5,"close":426},{"date":"1982-11-04","open":425.5,"high":430,"low":421.5,"close":429.3},{"date":"1982-11-05","open":424.3,"high":424.5,"low":416,"close":419},{"date":"1982-11-08","open":410,"high":411,"low":405.5,"close":407.5},{"date":"1982-11-09","open":411,"high":415.8,"low":409.8,"close":414},{"date":"1982-11-10","open":414.5,"high":415,"low":401,"close":405},{"date":"1982-11-11","open":405,"high":406.5,"low":399.5,"close":406},{"date":"1982-11-12","open":398,"high":411.5,"low":398,"close":410.5},{"date":"1982-11-15","open":404,"high":408.5,"low":401,"close":406.5},{"date":"1982-11-16","open":408.5,"high":414.5,"low":407.1,"close":411.5},{"date":"1982-11-17","open":414,"high":415.7,"low":406.5,"close":408.5},{"date":"1982-11-18","open":408,"high":415,"low":408,"close":413.2},{"date":"1982-11-19","open":418.5,"high":420.8,"low":413.7,"close":414.8},{"date":"1982-11-22","open":412,"high":412.5,"low":405,"close":406},{"date":"1982-11-23","open":406.5,"high":410,"low":405,"close":405.3},{"date":"1982-11-24","open":407,"high":413.3,"low":406.3,"close":411.5},{"date":"1982-11-26","open":416,"high":432,"low":416,"close":427.3},{"date":"1982-11-29","open":436.5,"high":444.5,"low":433.5,"close":440.6},{"date":"1982-11-30","open":441.5,"high":449.5,"low":439.2,"close":449},{"date":"1982-12-01","open":446,"high":448.5,"low":439,"close":441.7},{"date":"1982-12-02","open":451,"high":456.4,"low":449,"close":449.5},{"date":"1982-12-03","open":450,"high":450,"low":442,"close":447.8},{"date":"1982-12-06","open":451,"high":454.5,"low":447.1,"close":452},{"date":"1982-12-07","open":462,"high":465.5,"low":458,"close":458.5},{"date":"1982-12-08","open":453,"high":453.7,"low":442.5,"close":444.5},{"date":"1982-12-09","open":448,"high":450,"low":439.5,"close":449.2},{"date":"1982-12-10","open":443.5,"high":445.5,"low":440,"close":441.5},{"date":"1982-12-13","open":443,"high":450,"low":441.3,"close":449.5},{"date":"1982-12-14","open":456,"high":457.5,"low":435,"close":436.8},{"date":"1982-12-15","open":440.5,"high":445,"low":438,"close":443.7},{"date":"1982-12-16","open":448,"high":448,"low":439.5,"close":446},{"date":"1982-12-17","open":443.5,"high":447,"low":439.8,"close":444.2},{"date":"1982-12-20","open":445.5,"high":447.8,"low":443.8,"close":446.9},{"date":"1982-12-21","open":446.5,"high":456.5,"low":446.1,"close":455.5},{"date":"1982-12-22","open":453,"high":455.5,"low":447,"close":448},{"date":"1982-12-23","open":450,"high":454,"low":447.3,"close":450.8},{"date":"1982-12-27","open":454,"high":464,"low":454,"close":462.2},{"date":"1982-12-28","open":461.5,"high":461.8,"low":457,"close":460},{"date":"1982-12-29","open":461,"high":468.8,"low":460,"close":465.5},{"date":"1982-12-30","open":465.5,"high":466.5,"low":449,"close":453},{"date":"1983-01-03","open":455,"high":457.5,"low":450.8,"close":453.4},{"date":"1983-01-04","open":456,"high":457.7,"low":449.5,"close":456.7},{"date":"1983-01-05","open":459,"high":465,"low":456.2,"close":461},{"date":"1983-01-06","open":458,"high":460.3,"low":455.5,"close":456.5},{"date":"1983-01-07","open":457,"high":471.5,"low":456.5,"close":469.5},{"date":"1983-01-10","open":478,"high":489,"low":474.7,"close":483.2},{"date":"1983-01-11","open":485.5,"high":490.5,"low":479,"close":482.4},{"date":"1983-01-12","open":481,"high":493,"low":480,"close":492.6},{"date":"1983-01-13","open":491,"high":495,"low":485,"close":490},{"date":"1983-01-14","open":484,"high":496.5,"low":482.5,"close":490},{"date":"1983-01-17","open":496,"high":502.1,"low":491,"close":492.5},{"date":"1983-01-18","open":488,"high":505,"low":483.8,"close":503.8},{"date":"1983-01-19","open":501,"high":502,"low":485,"close":489.6},{"date":"1983-01-20","open":491.5,"high":497,"low":487.5,"close":492.5},{"date":"1983-01-21","open":488,"high":489.8,"low":481.5,"close":485},{"date":"1983-01-24","open":473,"high":486.2,"low":473,"close":482.5},{"date":"1983-01-25","open":487,"high":493.7,"low":486,"close":490},{"date":"1983-01-26","open":488,"high":491.8,"low":484.5,"close":491.3},{"date":"1983-01-27","open":492,"high":499.5,"low":491.5,"close":496},{"date":"1983-01-28","open":502,"high":503.8,"low":497.5,"close":502.8},{"date":"1983-01-31","open":508,"high":519,"low":505.5,"close":518.2},{"date":"1983-02-01","open":517.5,"high":518.5,"low":511,"close":511.5},{"date":"1983-02-02","open":505,"high":518.5,"low":504.5,"close":515},{"date":"1983-02-03","open":513.5,"high":516.5,"low":503.5,"close":504},{"date":"1983-02-04","open":507,"high":510.3,"low":498,"close":501},{"date":"1983-02-07","open":497.5,"high":503.5,"low":496,"close":501},{"date":"1983-02-08","open":505,"high":506.5,"low":498.5,"close":499.2},{"date":"1983-02-09","open":497,"high":501.3,"low":495,"close":498.3},{"date":"1983-02-10","open":501,"high":511,"low":500.5,"close":509.5},{"date":"1983-02-11","open":511,"high":513.5,"low":507.2,"close":510},{"date":"1983-02-14","open":506.5,"high":516,"low":506.1,"close":514.2},{"date":"1983-02-15","open":517,"high":520,"low":511,"close":511.5},{"date":"1983-02-16","open":511,"high":516.3,"low":508.5,"close":511},{"date":"1983-02-17","open":509,"high":513,"low":507,"close":508},{"date":"1983-02-18","open":508,"high":511.5,"low":507.6,"close":510.5},{"date":"1983-02-22","open":507.5,"high":508.8,"low":485.5,"close":485.5},{"date":"1983-02-23","open":474,"high":479.5,"low":470,"close":471.5},{"date":"1983-02-24","open":476.5,"high":479.8,"low":472,"close":473.7},{"date":"1983-02-25","open":465.5,"high":469.5,"low":448.7,"close":448.7},{"date":"1983-02-28","open":423.7,"high":423.7,"low":423.7,"close":423.7},{"date":"1983-03-01","open":416,"high":424,"low":412,"close":415},{"date":"1983-03-02","open":433.5,"high":437,"low":426,"close":436},{"date":"1983-03-03","open":434,"high":437.3,"low":430.5,"close":433},{"date":"1983-03-04","open":419,"high":421,"low":408,"close":420},{"date":"1983-03-07","open":425,"high":431,"low":418,"close":429.5},{"date":"1983-03-08","open":425,"high":426.5,"low":418,"close":424.5},{"date":"1983-03-09","open":427,"high":429,"low":423.8,"close":426.3},{"date":"1983-03-10","open":437.5,"high":439.5,"low":431.5,"close":433},{"date":"1983-03-11","open":424,"high":430,"low":420,"close":429.3},{"date":"1983-03-14","open":430.5,"high":442,"low":428,"close":438.5},{"date":"1983-03-15","open":436.5,"high":437.8,"low":425,"close":427.8},{"date":"1983-03-16","open":421.5,"high":424.5,"low":417,"close":419.5},{"date":"1983-03-17","open":415.5,"high":422,"low":414,"close":420.8},{"date":"1983-03-18","open":422,"high":423.7,"low":411,"close":416.5},{"date":"1983-03-21","open":414,"high":421.5,"low":413,"close":421},{"date":"1983-03-22","open":423,"high":424.3,"low":418.5,"close":419.5},{"date":"1983-03-23","open":410,"high":420.5,"low":406.5,"close":418.5},{"date":"1983-03-24","open":417.5,"high":418.5,"low":410,"close":410.5},{"date":"1983-03-25","open":413.5,"high":418,"low":408,"close":414.5},{"date":"1983-03-28","open":408.5,"high":414,"low":406.5,"close":412.3},{"date":"1983-03-29","open":411,"high":417,"low":411,"close":415.8},{"date":"1983-03-30","open":424,"high":425.3,"low":419,"close":419.5},{"date":"1983-03-31","open":421,"high":422.7,"low":419.2,"close":422},{"date":"1983-04-04","open":422.5,"high":434.5,"low":422.5,"close":433.5},{"date":"1983-04-05","open":433,"high":439.8,"low":432,"close":434.8},{"date":"1983-04-06","open":436,"high":437,"low":431,"close":435.5},{"date":"1983-04-07","open":432,"high":434,"low":430.5,"close":431},{"date":"1983-04-08","open":426,"high":430.8,"low":425,"close":427.2},{"date":"1983-04-11","open":433.5,"high":437.3,"low":432.3,"close":436.8},{"date":"1983-04-12","open":439,"high":439.3,"low":434.2,"close":437},{"date":"1983-04-13","open":434.5,"high":437.8,"low":434,"close":437.4},{"date":"1983-04-14","open":441,"high":443.5,"low":438.3,"close":443},{"date":"1983-04-15","open":441,"high":443,"low":439.1,"close":442.2},{"date":"1983-04-18","open":447.5,"high":450.8,"low":443.8,"close":449.8},{"date":"1983-04-19","open":445,"high":445.5,"low":436,"close":437.5},{"date":"1983-04-20","open":437.5,"high":443.7,"low":436.4,"close":443},{"date":"1983-04-21","open":445,"high":445,"low":438,"close":439.7},{"date":"1983-04-22","open":440,"high":444,"low":440,"close":443.3},{"date":"1983-04-25","open":446,"high":446.5,"low":440.5,"close":440.8},{"date":"1983-04-26","open":439,"high":442.5,"low":438.5,"close":442.3},{"date":"1983-04-27","open":440.5,"high":440.7,"low":432.5,"close":435},{"date":"1983-04-28","open":435,"high":435.8,"low":429.5,"close":434.2},{"date":"1983-04-29","open":432,"high":434.5,"low":428.2,"close":433.5},{"date":"1983-05-02","open":430.7,"high":433.4,"low":430.7,"close":432.3},{"date":"1983-05-03","open":434,"high":437.5,"low":434,"close":436.4},{"date":"1983-05-04","open":436.5,"high":438,"low":434.1,"close":437.7},{"date":"1983-05-05","open":437,"high":437.7,"low":433.5,"close":434.8},{"date":"1983-05-06","open":434,"high":440.8,"low":433.2,"close":439.5},{"date":"1983-05-09","open":437.5,"high":444.8,"low":435,"close":443.8},{"date":"1983-05-10","open":442.5,"high":452.5,"low":442,"close":445.3},{"date":"1983-05-11","open":445.5,"high":447.1,"low":442.5,"close":445.7},{"date":"1983-05-12","open":441,"high":443,"low":439,"close":440.4},{"date":"1983-05-13","open":441,"high":444.3,"low":440.8,"close":442.8},{"date":"1983-05-16","open":440.5,"high":441.7,"low":436.8,"close":440.2},{"date":"1983-05-17","open":439,"high":446.5,"low":438.5,"close":444.3},{"date":"1983-05-18","open":443,"high":446.8,"low":441,"close":441.2},{"date":"1983-05-19","open":442.5,"high":445.8,"low":436,"close":439.3},{"date":"1983-05-20","open":440.5,"high":441.7,"low":436.8,"close":438},{"date":"1983-05-23","open":434,"high":441,"low":432.5,"close":439},{"date":"1983-05-24","open":438.5,"high":440,"low":436,"close":437.5},{"date":"1983-05-25","open":439.5,"high":443.5,"low":439,"close":440.1},{"date":"1983-05-26","open":440,"high":441.5,"low":437,"close":437.3},{"date":"1983-05-27","open":437,"high":438.2,"low":434.5,"close":435.9},{"date":"1983-05-31","open":445.5,"high":446.1,"low":417.8,"close":418.5},{"date":"1983-06-01","open":420,"high":422,"low":408,"close":411.5},{"date":"1983-06-02","open":418,"high":420.8,"low":415.2,"close":417.8},{"date":"1983-06-03","open":418.5,"high":419.2,"low":415.7,"close":418},{"date":"1983-06-06","open":412.5,"high":413.8,"low":401,"close":407.5},{"date":"1983-06-07","open":403,"high":411.5,"low":402.5,"close":409.9},{"date":"1983-06-08","open":407.9,"high":409.5,"low":406.5,"close":408},{"date":"1983-06-09","open":413,"high":421,"low":411.8,"close":418},{"date":"1983-06-10","open":418,"high":418.5,"low":409,"close":412.4},{"date":"1983-06-13","open":418,"high":420,"low":414.5,"close":418.5},{"date":"1983-06-14","open":414.8,"high":418,"low":411.8,"close":416.2},{"date":"1983-06-15","open":411,"high":415.8,"low":411,"close":413.9},{"date":"1983-06-16","open":417.5,"high":423.5,"low":416.8,"close":419.7},{"date":"1983-06-17","open":421.5,"high":421.8,"low":415,"close":417.8},{"date":"1983-06-20","open":416,"high":425,"low":416,"close":420.3},{"date":"1983-06-21","open":417,"high":423.7,"low":417,"close":422.8},{"date":"1983-06-22","open":421,"high":427,"low":421,"close":424.2},{"date":"1983-06-23","open":423,"high":425.5,"low":422.2,"close":425.3},{"date":"1983-06-24","open":427,"high":428.3,"low":425,"close":426.8},{"date":"1983-06-27","open":426,"high":426,"low":416,"close":419},{"date":"1983-06-28","open":419.5,"high":421.3,"low":414.5,"close":417.5},{"date":"1983-06-29","open":418.8,"high":421.5,"low":417.3,"close":419.3},{"date":"1983-06-30","open":420,"high":420.2,"low":415.8,"close":418.5},{"date":"1983-07-01","open":419.5,"high":421.5,"low":418.6,"close":421.2},{"date":"1983-07-05","open":412,"high":416.3,"low":411.5,"close":416},{"date":"1983-07-06","open":415.5,"high":416,"low":412.5,"close":415.5},{"date":"1983-07-07","open":434,"high":437,"low":409.5,"close":432.8},{"date":"1983-07-08","open":429,"high":434.5,"low":427.7,"close":430.3},{"date":"1983-07-11","open":429.3,"high":439,"low":429.3,"close":432.7},{"date":"1983-07-12","open":432.5,"high":433,"low":429,"close":430},{"date":"1983-07-13","open":428.5,"high":430.8,"low":426,"close":426.5},{"date":"1983-07-14","open":428,"high":429.4,"low":421,"close":422.3},{"date":"1983-07-15","open":423.5,"high":433,"low":421,"close":421.7},{"date":"1983-07-18","open":424,"high":426.7,"low":422.4,"close":426.3},{"date":"1983-07-19","open":425.7,"high":426.5,"low":423.8,"close":424.8},{"date":"1983-07-20","open":430,"high":432,"low":429,"close":430.2},{"date":"1983-07-21","open":431.5,"high":432,"low":421,"close":423.8},{"date":"1983-07-22","open":424,"high":428,"low":424,"close":425.7},{"date":"1983-07-25","open":420.5,"high":429.8,"low":419.5,"close":428.3},{"date":"1983-07-26","open":427.5,"high":428.3,"low":425.6,"close":426.7},{"date":"1983-07-27","open":426,"high":429.5,"low":424,"close":425},{"date":"1983-07-28","open":441,"high":441.6,"low":438.5,"close":440.2},{"date":"1983-07-29","open":436,"high":437.5,"low":424,"close":427.4},{"date":"1983-08-01","open":427,"high":429,"low":420.5,"close":426.5},{"date":"1983-08-02","open":427.5,"high":429.2,"low":425.5,"close":428},{"date":"1983-08-03","open":426,"high":430.5,"low":424.3,"close":429.2},{"date":"1983-08-04","open":428.5,"high":429,"low":423.5,"close":424.4},{"date":"1983-08-05","open":421.5,"high":427.5,"low":420.8,"close":426.8},{"date":"1983-08-08","open":424,"high":426.3,"low":418.5,"close":425.3},{"date":"1983-08-09","open":425.9,"high":427.5,"low":421.8,"close":423},{"date":"1983-08-10","open":421,"high":431,"low":420.1,"close":424.9},{"date":"1983-08-11","open":424.5,"high":426,"low":422.8,"close":423.6},{"date":"1983-08-12","open":426,"high":428,"low":425.1,"close":426.2},{"date":"1983-08-15","open":429.5,"high":433.5,"low":428.3,"close":432.8},{"date":"1983-08-16","open":433.5,"high":436.3,"low":431.5,"close":432.2},{"date":"1983-08-17","open":435,"high":436.5,"low":432.2,"close":434},{"date":"1983-08-18","open":431.5,"high":435,"low":431,"close":432.7},{"date":"1983-08-19","open":431.5,"high":432,"low":428.6,"close":430.3},{"date":"1983-08-22","open":433.5,"high":438,"low":433.5,"close":437.6},{"date":"1983-08-23","open":438.5,"high":441,"low":436.4,"close":436.8},{"date":"1983-08-24","open":436,"high":437.5,"low":433,"close":433.4},{"date":"1983-08-25","open":434.7,"high":435.9,"low":427,"close":428.7},{"date":"1983-08-26","open":430,"high":431.4,"low":427.2,"close":430.8},{"date":"1983-08-29","open":427.5,"high":430.2,"low":425.5,"close":428.5},{"date":"1983-08-30","open":429,"high":430.2,"low":428,"close":428.5},{"date":"1983-08-31","open":424,"high":428,"low":423.2,"close":424.8},{"date":"1983-09-01","open":426.3,"high":427.5,"low":425.5,"close":425.8},{"date":"1983-09-02","open":428.5,"high":429,"low":425.3,"close":427},{"date":"1983-09-06","open":428.6,"high":429,"low":421,"close":422.3},{"date":"1983-09-07","open":422,"high":425.2,"low":421.8,"close":423.9},{"date":"1983-09-08","open":424.3,"high":424.5,"low":422.5,"close":424.3},{"date":"1983-09-09","open":425.3,"high":425.3,"low":422.8,"close":422.9},{"date":"1983-09-12","open":426,"high":426.5,"low":410,"close":414},{"date":"1983-09-13","open":413.5,"high":416.5,"low":412.8,"close":415.7},{"date":"1983-09-14","open":414.8,"high":418,"low":407,"close":416.5},{"date":"1983-09-15","open":412.5,"high":415.5,"low":411.8,"close":413.2},{"date":"1983-09-16","open":414,"high":419,"low":413.5,"close":418.7},{"date":"1983-09-19","open":418.5,"high":422.4,"low":417,"close":421.5},{"date":"1983-09-20","open":420,"high":421.3,"low":418.6,"close":419.2},{"date":"1983-09-21","open":420,"high":420.5,"low":417.6,"close":419.1},{"date":"1983-09-22","open":417.5,"high":424,"low":414,"close":419.5},{"date":"1983-09-23","open":420.5,"high":426,"low":418,"close":423.6},{"date":"1983-09-26","open":424,"high":424.3,"low":420.7,"close":421.9},{"date":"1983-09-27","open":421,"high":421.9,"low":418.5,"close":420.2},{"date":"1983-09-28","open":420.8,"high":421.7,"low":416,"close":417.6},{"date":"1983-09-29","open":413,"high":416.5,"low":407,"close":411.5},{"date":"1983-09-30","open":411,"high":413.5,"low":401,"close":407.8},{"date":"1983-10-03","open":396,"high":398.5,"low":391,"close":396.4},{"date":"1983-10-04","open":399,"high":401.4,"low":396,"close":398.8},{"date":"1983-10-05","open":392.5,"high":403.4,"low":391,"close":402.3},{"date":"1983-10-06","open":401.7,"high":402.8,"low":398.3,"close":400.5},{"date":"1983-10-07","open":402,"high":406.5,"low":401.5,"close":405.3},{"date":"1983-10-10","open":407,"high":408.8,"low":403.8,"close":408.4},{"date":"1983-10-11","open":406.3,"high":406.5,"low":401.5,"close":403},{"date":"1983-10-12","open":398.5,"high":404.3,"low":397.7,"close":401.8},{"date":"1983-10-13","open":403.5,"high":404,"low":401.2,"close":403.7},{"date":"1983-10-14","open":405,"high":405.5,"low":402.5,"close":403.7},{"date":"1983-10-17","open":404.3,"high":404.5,"low":395,"close":401.6},{"date":"1983-10-18","open":400.5,"high":403.2,"low":399.7,"close":400.3},{"date":"1983-10-19","open":397,"high":399.5,"low":392.5,"close":394.8},{"date":"1983-10-20","open":394.5,"high":398.5,"low":392,"close":397.5},{"date":"1983-10-21","open":397,"high":398.4,"low":396.3,"close":396.8},{"date":"1983-10-24","open":399.5,"high":402.5,"low":397.3,"close":401.8},{"date":"1983-10-25","open":400.3,"high":403,"low":399.3,"close":400.8},{"date":"1983-10-26","open":398,"high":398.2,"low":388,"close":389.3},{"date":"1983-10-27","open":385,"high":389.9,"low":383.8,"close":389},{"date":"1983-10-28","open":390.5,"high":392.3,"low":388.3,"close":389.8},{"date":"1983-10-31","open":384,"high":386.3,"low":378,"close":378.8},{"date":"1983-11-01","open":377.8,"high":382.5,"low":377.2,"close":380.8},{"date":"1983-11-02","open":385,"high":386.7,"low":382.5,"close":385.5},{"date":"1983-11-03","open":381.7,"high":386,"low":377.8,"close":385},{"date":"1983-11-04","open":385.5,"high":387.7,"low":381.2,"close":382.3},{"date":"1983-11-07","open":380,"high":384.5,"low":379,"close":383.4},{"date":"1983-11-08","open":384.3,"high":385,"low":382.6,"close":383},{"date":"1983-11-09","open":384,"high":386,"low":382.8,"close":383.5},{"date":"1983-11-10","open":384,"high":384.7,"low":382.2,"close":383.4},{"date":"1983-11-11","open":383.5,"high":385.9,"low":382.7,"close":385.7},{"date":"1983-11-14","open":384.5,"high":385.8,"low":382.7,"close":384.1},{"date":"1983-11-15","open":384.5,"high":385.4,"low":383.6,"close":384.2},{"date":"1983-11-16","open":384,"high":385.2,"low":375,"close":376.3},{"date":"1983-11-17","open":377.5,"high":379.5,"low":373,"close":378.2},{"date":"1983-11-18","open":377.4,"high":377.4,"low":375.2,"close":376.3},{"date":"1983-11-21","open":374.5,"high":377,"low":373.8,"close":376.7},{"date":"1983-11-22","open":377,"high":378.1,"low":375.9,"close":376.2},{"date":"1983-11-23","open":376.2,"high":376.7,"low":375.5,"close":375.7},{"date":"1983-11-25","open":376.2,"high":377.4,"low":375.7,"close":377.2},{"date":"1983-11-28","open":383,"high":401,"low":382.5,"close":395.2},{"date":"1983-11-29","open":399,"high":404.8,"low":397.8,"close":403.8},{"date":"1983-11-30","open":413,"high":414,"low":407,"close":409},{"date":"1983-12-01","open":405,"high":407.5,"low":403,"close":406.9},{"date":"1983-12-02","open":409,"high":409,"low":403.5,"close":404.1},{"date":"1983-12-05","open":406,"high":406.5,"low":401,"close":404.5},{"date":"1983-12-06","open":403.5,"high":404.8,"low":402.6,"close":404.4},{"date":"1983-12-07","open":405.2,"high":410,"low":404.2,"close":408.8},{"date":"1983-12-08","open":407.3,"high":408.2,"low":392,"close":394},{"date":"1983-12-09","open":394,"high":396.2,"low":391,"close":393.4},{"date":"1983-12-12","open":395.6,"high":397.5,"low":394.7,"close":395.5},{"date":"1983-12-13","open":395,"high":395.7,"low":393.2,"close":395.3},{"date":"1983-12-14","open":392,"high":395.2,"low":392,"close":393.4},{"date":"1983-12-15","open":393.2,"high":394.7,"low":383,"close":385.1},{"date":"1983-12-16","open":382.4,"high":386,"low":376.5,"close":377},{"date":"1983-12-19","open":380.1,"high":381.5,"low":375.5,"close":377.3},{"date":"1983-12-20","open":380,"high":384,"low":379.5,"close":383.4},{"date":"1983-12-21","open":382.5,"high":383.3,"low":380.6,"close":381.7},{"date":"1983-12-22","open":383,"high":386,"low":380.6,"close":385.7},{"date":"1983-12-23","open":383.5,"high":384.2,"low":380.6,"close":383.6},{"date":"1983-12-27","open":384.5,"high":385.3,"low":378.5,"close":382.9},{"date":"1983-12-28","open":382.2,"high":383,"low":380.7,"close":381.6},{"date":"1983-12-29","open":382.5,"high":386.5,"low":382.4,"close":385.5},{"date":"1983-12-30","open":384.2,"high":388.5,"low":383.8,"close":388},{"date":"1984-01-03","open":385.5,"high":386.4,"low":378.5,"close":381.7},{"date":"1984-01-04","open":374,"high":380,"low":373,"close":379.7},{"date":"1984-01-05","open":377,"high":380.4,"low":376.7,"close":377.7},{"date":"1984-01-06","open":377,"high":378,"low":369.1,"close":370},{"date":"1984-01-09","open":366.5,"high":369.2,"low":364.5,"close":367.7},{"date":"1984-01-10","open":373.5,"high":373.9,"low":369.4,"close":370.2},{"date":"1984-01-11","open":370,"high":373,"low":368.3,"close":372.9},{"date":"1984-01-12","open":370,"high":374.5,"low":369,"close":371.8},{"date":"1984-01-13","open":375,"high":376.5,"low":370,"close":372.5},{"date":"1984-01-16","open":370.5,"high":371.7,"low":367,"close":371.3},{"date":"1984-01-17","open":369.5,"high":371.3,"low":368,"close":370.8},{"date":"1984-01-18","open":370,"high":371,"low":368,"close":370.2},{"date":"1984-01-19","open":374,"high":378,"low":373.5,"close":375.3},{"date":"1984-01-20","open":372,"high":373,"low":370.5,"close":372.4},{"date":"1984-01-23","open":372,"high":372.8,"low":365.2,"close":366.3},{"date":"1984-01-24","open":365.3,"high":367.5,"low":363.5,"close":366.8},{"date":"1984-01-25","open":367,"high":367.9,"low":366.2,"close":367.5},{"date":"1984-01-26","open":367.7,"high":368.2,"low":362.5,"close":366.3},{"date":"1984-01-27","open":366.5,"high":372.5,"low":365.6,"close":369.5},{"date":"1984-01-30","open":376,"high":376.4,"low":374.3,"close":375.8},{"date":"1984-01-31","open":377.5,"high":381,"low":377.4,"close":379.2},{"date":"1984-02-01","open":384,"high":385.3,"low":382.6,"close":384.9},{"date":"1984-02-02","open":387.5,"high":392.3,"low":387.5,"close":391.8},{"date":"1984-02-03","open":391,"high":393,"low":388.2,"close":391.5},{"date":"1984-02-06","open":385.5,"high":387.7,"low":384.7,"close":387},{"date":"1984-02-07","open":384,"high":388.2,"low":384,"close":386.2},{"date":"1984-02-08","open":391.9,"high":395,"low":387,"close":387.3},{"date":"1984-02-09","open":389,"high":389.5,"low":380,"close":383.6},{"date":"1984-02-10","open":383.5,"high":384.4,"low":380.8,"close":382.5},{"date":"1984-02-13","open":381,"high":382.5,"low":380.5,"close":381.8},{"date":"1984-02-14","open":379.5,"high":392,"low":379.1,"close":387.8},{"date":"1984-02-15","open":387.5,"high":390.7,"low":385.5,"close":385.7},{"date":"1984-02-16","open":389,"high":389,"low":386.2,"close":387.4},{"date":"1984-02-17","open":386.5,"high":390.5,"low":386.1,"close":388.7},{"date":"1984-02-21","open":393,"high":394.5,"low":388,"close":392.4},{"date":"1984-02-22","open":400.5,"high":403.7,"low":398.6,"close":403.5},{"date":"1984-02-23","open":404.3,"high":404.5,"low":399.5,"close":402.8},{"date":"1984-02-24","open":400,"high":401.9,"low":398.3,"close":399.5},{"date":"1984-02-27","open":397.5,"high":406,"low":396.6,"close":405},{"date":"1984-02-28","open":403.4,"high":403.5,"low":397,"close":398.3},{"date":"1984-02-29","open":400,"high":401,"low":396,"close":398.9},{"date":"1984-03-01","open":398.2,"high":398.4,"low":394,"close":397.8},{"date":"1984-03-02","open":400,"high":404,"low":399.5,"close":403.7},{"date":"1984-03-05","open":410,"high":410.5,"low":407.1,"close":407.3},{"date":"1984-03-06","open":405.5,"high":408,"low":405,"close":407},{"date":"1984-03-07","open":404.6,"high":405.1,"low":399.5,"close":401.2},{"date":"1984-03-08","open":398,"high":406.5,"low":398,"close":405.3},{"date":"1984-03-09","open":403,"high":405,"low":401.5,"close":402.8},{"date":"1984-03-12","open":398.8,"high":401.2,"low":397.5,"close":398.3},{"date":"1984-03-13","open":400.4,"high":401.8,"low":398.2,"close":400.4},{"date":"1984-03-14","open":402.5,"high":402.9,"low":395,"close":395.8},{"date":"1984-03-15","open":395.5,"high":397.3,"low":393,"close":394.7},{"date":"1984-03-16","open":393.5,"high":396.4,"low":393,"close":395.3},{"date":"1984-03-19","open":394.5,"high":396.5,"low":393.3,"close":395.5},{"date":"1984-03-20","open":394.5,"high":396.5,"low":393.4,"close":395.3},{"date":"1984-03-21","open":393,"high":394.8,"low":391.7,"close":394},{"date":"1984-03-22","open":392.8,"high":393.1,"low":387.5,"close":387.8},{"date":"1984-03-23","open":389,"high":389.5,"low":385.5,"close":386.8},{"date":"1984-03-26","open":388.5,"high":389,"low":387,"close":388.5},{"date":"1984-03-27","open":388.8,"high":389.7,"low":387,"close":387.3},{"date":"1984-03-28","open":386,"high":391,"low":386,"close":390.3},{"date":"1984-03-29","open":397.4,"high":397.8,"low":395.5,"close":396.7},{"date":"1984-03-30","open":396,"high":396.2,"low":393.5,"close":394.3},{"date":"1984-04-02","open":394.5,"high":394.6,"low":385.2,"close":385.7},{"date":"1984-04-03","open":386.8,"high":388.1,"low":384,"close":387.5},{"date":"1984-04-04","open":386.5,"high":388.8,"low":386.5,"close":388.2},{"date":"1984-04-05","open":387.8,"high":388,"low":382.8,"close":385.4},{"date":"1984-04-06","open":385.4,"high":387.7,"low":385.4,"close":387.1},{"date":"1984-04-09","open":388.5,"high":389.4,"low":386.9,"close":388},{"date":"1984-04-10","open":387.3,"high":389.8,"low":386.7,"close":387.9},{"date":"1984-04-11","open":389.3,"high":390.7,"low":387.4,"close":388.7},{"date":"1984-04-12","open":388,"high":388.3,"low":382.5,"close":384.7},{"date":"1984-04-13","open":384.8,"high":387.2,"low":383.8,"close":387},{"date":"1984-04-16","open":385,"high":385.8,"low":384.1,"close":384.5},{"date":"1984-04-17","open":385,"high":386,"low":384.8,"close":385.6},{"date":"1984-04-18","open":384.8,"high":395,"low":381.6,"close":392},{"date":"1984-04-19","open":389.9,"high":390.3,"low":386.3,"close":388.8},{"date":"1984-04-23","open":389.8,"high":392.8,"low":389.8,"close":390.6},{"date":"1984-04-24","open":388.6,"high":388.9,"low":385,"close":386.1},{"date":"1984-04-25","open":386.8,"high":387.2,"low":384.3,"close":385.9},{"date":"1984-04-26","open":383.5,"high":384,"low":378.5,"close":381.2},{"date":"1984-04-27","open":382,"high":383,"low":380.5,"close":381.5},{"date":"1984-04-30","open":379.5,"high":379.9,"low":377.8,"close":379.6},{"date":"1984-05-01","open":379.8,"high":381.5,"low":379.5,"close":380.3},{"date":"1984-05-02","open":380.3,"high":382.5,"low":379.7,"close":381.3},{"date":"1984-05-03","open":380.2,"high":383.7,"low":380.2,"close":381.3},{"date":"1984-05-04","open":381,"high":382.2,"low":377.5,"close":378.5},{"date":"1984-05-07","open":376.8,"high":377.6,"low":373.5,"close":374.5},{"date":"1984-05-08","open":374.5,"high":376.6,"low":372.7,"close":375.9},{"date":"1984-05-09","open":374.5,"high":376,"low":372.6,"close":373.3},{"date":"1984-05-10","open":374.3,"high":376.5,"low":373.5,"close":375},{"date":"1984-05-11","open":375.5,"high":375.9,"low":370,"close":373.3},{"date":"1984-05-14","open":375.7,"high":376,"low":374.3,"close":375.5},{"date":"1984-05-15","open":375.1,"high":376.9,"low":374,"close":376.4},{"date":"1984-05-16","open":377.8,"high":378.8,"low":376.6,"close":378.1},{"date":"1984-05-17","open":377.6,"high":380,"low":375.5,"close":376.4},{"date":"1984-05-18","open":376.3,"high":380,"low":376.3,"close":379.6},{"date":"1984-05-21","open":381.3,"high":382.8,"low":380,"close":380.2},{"date":"1984-05-22","open":380.5,"high":381.2,"low":378.2,"close":380.4},{"date":"1984-05-23","open":380,"high":380.4,"low":377,"close":377.2},{"date":"1984-05-24","open":376.5,"high":380.5,"low":375.5,"close":379},{"date":"1984-05-25","open":385.5,"high":390.5,"low":384.1,"close":390},{"date":"1984-05-29","open":385.5,"high":387,"low":384.5,"close":385.2},{"date":"1984-05-30","open":393.5,"high":394.5,"low":390.5,"close":391.6},{"date":"1984-05-31","open":390.5,"high":395.5,"low":390.3,"close":393.6},{"date":"1984-06-01","open":399.3,"high":405.3,"low":396,"close":397},{"date":"1984-06-04","open":400,"high":402.8,"low":396.5,"close":402.2},{"date":"1984-06-05","open":402,"high":403.2,"low":399,"close":401.1},{"date":"1984-06-06","open":398,"high":400,"low":396.8,"close":398.9},{"date":"1984-06-07","open":398,"high":399.2,"low":396,"close":396.4},{"date":"1984-06-08","open":393.5,"high":393.7,"low":389,"close":389.5},{"date":"1984-06-11","open":389,"high":389.5,"low":377.5,"close":378.9},{"date":"1984-06-12","open":380.3,"high":380.8,"low":375.3,"close":379.5},{"date":"1984-06-13","open":380.3,"high":381,"low":377.5,"close":379.2},{"date":"1984-06-14","open":381.3,"high":381.8,"low":379.5,"close":379.9},{"date":"1984-06-15","open":377,"high":377.3,"low":371.5,"close":375.3},{"date":"1984-06-18","open":372.6,"high":375.9,"low":371.7,"close":375.7},{"date":"1984-06-19","open":375.2,"high":377.9,"low":374.7,"close":375.8},{"date":"1984-06-20","open":375.2,"high":376.7,"low":373.4,"close":376.6},{"date":"1984-06-21","open":375,"high":380,"low":374.8,"close":377.6},{"date":"1984-06-22","open":381,"high":381.4,"low":376,"close":376.6},{"date":"1984-06-25","open":374,"high":374,"low":370,"close":372.5},{"date":"1984-06-26","open":374.5,"high":374.6,"low":373.2,"close":374.5},{"date":"1984-06-27","open":372.5,"high":375.2,"low":372.5,"close":373.7},{"date":"1984-06-28","open":375.1,"high":377.9,"low":374.6,"close":376.9},{"date":"1984-06-29","open":377.3,"high":378.1,"low":375.4,"close":376.1},{"date":"1984-07-02","open":373,"high":374.3,"low":372,"close":373.6},{"date":"1984-07-03","open":371.5,"high":372.5,"low":370.6,"close":372.4},{"date":"1984-07-05","open":366,"high":367.5,"low":360.5,"close":362},{"date":"1984-07-06","open":356.3,"high":356.6,"low":339,"close":347.2},{"date":"1984-07-09","open":336.5,"high":350.8,"low":336,"close":349.8},{"date":"1984-07-10","open":348,"high":351,"low":343.5,"close":345.3},{"date":"1984-07-11","open":340,"high":346.5,"low":338.2,"close":343.3},{"date":"1984-07-12","open":342,"high":344.5,"low":339,"close":339.5},{"date":"1984-07-13","open":342.5,"high":349,"low":342.5,"close":345.8},{"date":"1984-07-16","open":353,"high":353.5,"low":347.5,"close":349.8},{"date":"1984-07-17","open":348.5,"high":349,"low":346.1,"close":347.3},{"date":"1984-07-18","open":347.5,"high":350.5,"low":345.5,"close":350.3},{"date":"1984-07-19","open":352,"high":353.5,"low":347.3,"close":348.3},{"date":"1984-07-20","open":344.5,"high":345.8,"low":338,"close":340},{"date":"1984-07-23","open":334,"high":338.3,"low":333,"close":337.8},{"date":"1984-07-24","open":338.5,"high":340.4,"low":337,"close":337.8},{"date":"1984-07-25","open":341.5,"high":344.5,"low":340.7,"close":343.7},{"date":"1984-07-26","open":344.2,"high":345,"low":333.2,"close":333.8},{"date":"1984-07-27","open":335,"high":343,"low":332,"close":342},{"date":"1984-07-30","open":350.5,"high":355.5,"low":350,"close":355.1},{"date":"1984-07-31","open":355.3,"high":356.3,"low":348,"close":350.3},{"date":"1984-08-01","open":350.5,"high":359,"low":349,"close":358},{"date":"1984-08-02","open":357.3,"high":361.5,"low":354.1,"close":357.1},{"date":"1984-08-03","open":364,"high":365.5,"low":359.9,"close":363},{"date":"1984-08-06","open":365.5,"high":365.5,"low":359.4,"close":361.5},{"date":"1984-08-07","open":355,"high":357.3,"low":353.1,"close":356.3},{"date":"1984-08-08","open":358,"high":358.9,"low":355.7,"close":356.7},{"date":"1984-08-09","open":356.3,"high":361.9,"low":355.6,"close":361.3},{"date":"1984-08-10","open":362,"high":362.3,"low":354.5,"close":354.8},{"date":"1984-08-13","open":354.5,"high":366,"low":353.8,"close":362.7},{"date":"1984-08-14","open":364,"high":369,"low":362.5,"close":366.8},{"date":"1984-08-15","open":364.8,"high":368,"low":361,"close":365.7},{"date":"1984-08-16","open":362.5,"high":365.3,"low":361.7,"close":362.2},{"date":"1984-08-17","open":362.5,"high":364.7,"low":361.5,"close":362.3},{"date":"1984-08-20","open":360.1,"high":361.2,"low":354,"close":354.8},{"date":"1984-08-21","open":355.5,"high":358,"low":353.5,"close":357.1},{"date":"1984-08-22","open":356.9,"high":368,"low":355.7,"close":365},{"date":"1984-08-23","open":363.5,"high":365.8,"low":358.5,"close":360.4},{"date":"1984-08-24","open":360.8,"high":363.1,"low":359.5,"close":362.3},{"date":"1984-08-27","open":361.1,"high":361.3,"low":357,"close":358.9},{"date":"1984-08-28","open":359,"high":361.8,"low":357.7,"close":358.7},{"date":"1984-08-29","open":361,"high":361.6,"low":359.5,"close":360},{"date":"1984-08-30","open":358.5,"high":358.9,"low":356.7,"close":358.2},{"date":"1984-08-31","open":357.5,"high":358.8,"low":357,"close":358},{"date":"1984-09-04","open":350,"high":351.3,"low":346.5,"close":347.3},{"date":"1984-09-05","open":347.5,"high":349.8,"low":346.8,"close":348.8},{"date":"1984-09-06","open":348.3,"high":354.5,"low":348.3,"close":352.7},{"date":"1984-09-07","open":343.3,"high":349.1,"low":343.3,"close":344.3},{"date":"1984-09-10","open":346.5,"high":349.7,"low":345.6,"close":347.2},{"date":"1984-09-11","open":348.2,"high":350.8,"low":346.8,"close":347.7},{"date":"1984-09-12","open":348.2,"high":348.6,"low":346,"close":346.8},{"date":"1984-09-13","open":345.3,"high":347.4,"low":344.2,"close":346.2},{"date":"1984-09-14","open":350.8,"high":350.8,"low":347,"close":348.1},{"date":"1984-09-17","open":345,"high":345.3,"low":341.6,"close":343.5},{"date":"1984-09-18","open":343,"high":349.8,"low":342.5,"close":348.3},{"date":"1984-09-19","open":348.5,"high":349,"low":346.7,"close":348},{"date":"1984-09-20","open":346.5,"high":354.5,"low":344.6,"close":349.3},{"date":"1984-09-21","open":348,"high":356.5,"low":348,"close":354.3},{"date":"1984-09-24","open":355,"high":355,"low":351.8,"close":352.3},{"date":"1984-09-25","open":351.2,"high":353.3,"low":351.2,"close":352.4},{"date":"1984-09-26","open":353.3,"high":356.1,"low":348.5,"close":348.7},{"date":"1984-09-27","open":350,"high":352.7,"low":348.6,"close":350.3},{"date":"1984-09-28","open":349.5,"high":351.5,"low":348.3,"close":351.3},{"date":"1984-10-01","open":352,"high":352.5,"low":349.8,"close":350.9},{"date":"1984-10-02","open":351.8,"high":354.3,"low":351,"close":353.4},{"date":"1984-10-03","open":354.3,"high":355.8,"low":350.5,"close":351.9},{"date":"1984-10-04","open":352.5,"high":353.1,"low":351.6,"close":352.8},{"date":"1984-10-05","open":351,"high":351.2,"low":346.3,"close":347},{"date":"1984-10-08","open":348,"high":348.3,"low":346.4,"close":347.8},{"date":"1984-10-09","open":346,"high":346.5,"low":340.8,"close":342},{"date":"1984-10-10","open":343,"high":344.2,"low":342,"close":343.6},{"date":"1984-10-11","open":342.8,"high":344.4,"low":338,"close":341.3},{"date":"1984-10-12","open":342.4,"high":347,"low":342,"close":346.3},{"date":"1984-10-15","open":342.5,"high":345.8,"low":342.3,"close":345.2},{"date":"1984-10-16","open":344.2,"high":344.8,"low":342.4,"close":343.2},{"date":"1984-10-17","open":345.8,"high":345.8,"low":339,"close":340.7},{"date":"1984-10-18","open":341,"high":345,"low":340.5,"close":344.3},{"date":"1984-10-19","open":343.8,"high":345.3,"low":341.2,"close":342.4},{"date":"1984-10-22","open":341.6,"high":343.1,"low":341.1,"close":342},{"date":"1984-10-23","open":343.8,"high":344.2,"low":342.5,"close":343.4},{"date":"1984-10-24","open":344.3,"high":344.5,"low":342.7,"close":342.9},{"date":"1984-10-25","open":341.7,"high":345,"low":339.5,"close":340.4},{"date":"1984-10-26","open":340.8,"high":342.5,"low":340,"close":340.3},{"date":"1984-10-29","open":337.5,"high":339.3,"low":337.5,"close":338},{"date":"1984-10-30","open":338.4,"high":339,"low":336.3,"close":336.5},{"date":"1984-10-31","open":336.8,"high":337,"low":333.5,"close":336},{"date":"1984-11-01","open":335.7,"high":339.5,"low":335.7,"close":338},{"date":"1984-11-02","open":341.7,"high":347,"low":341.5,"close":345.4},{"date":"1984-11-05","open":345.8,"high":350.5,"low":344.5,"close":349.8},{"date":"1984-11-06","open":347.5,"high":349.4,"low":346.6,"close":347.2},{"date":"1984-11-07","open":351.5,"high":353.5,"low":347.3,"close":352.5},{"date":"1984-11-08","open":349,"high":350.5,"low":348.3,"close":349.7},{"date":"1984-11-09","open":347.8,"high":349.4,"low":347.2,"close":347.5},{"date":"1984-11-12","open":347.8,"high":349.5,"low":347.5,"close":349.2},{"date":"1984-11-13","open":351.2,"high":353,"low":346.2,"close":347.7},{"date":"1984-11-14","open":348.3,"high":348.4,"low":346.4,"close":347.8},{"date":"1984-11-15","open":345,"high":346.4,"low":344.7,"close":345.8},{"date":"1984-11-16","open":346.1,"high":346.6,"low":344,"close":345},{"date":"1984-11-19","open":344.3,"high":344.7,"low":342.6,"close":343.3},{"date":"1984-11-20","open":343.8,"high":344.4,"low":342.8,"close":343.8},{"date":"1984-11-21","open":342.8,"high":343.6,"low":340.8,"close":342.9},{"date":"1984-11-23","open":342.8,"high":342.8,"low":340.2,"close":340.5},{"date":"1984-11-26","open":339.3,"high":339.3,"low":331,"close":331.5},{"date":"1984-11-27","open":333,"high":334.4,"low":325,"close":327.4},{"date":"1984-11-28","open":328.2,"high":333.5,"low":327.5,"close":330.8},{"date":"1984-11-29","open":335.8,"high":336.8,"low":334.7,"close":335.4},{"date":"1984-11-30","open":333.2,"high":334.3,"low":331.8,"close":333.5},{"date":"1984-12-03","open":332.5,"high":336.6,"low":332.2,"close":336.1},{"date":"1984-12-04","open":335.8,"high":337,"low":334,"close":334.1},{"date":"1984-12-05","open":334.8,"high":335.5,"low":333.2,"close":334.3},{"date":"1984-12-06","open":335.4,"high":335.8,"low":333.7,"close":334.7},{"date":"1984-12-07","open":333.5,"high":333.5,"low":328,"close":330.8},{"date":"1984-12-10","open":330.7,"high":331.2,"low":328.8,"close":329.4},{"date":"1984-12-11","open":330.5,"high":331.5,"low":327.5,"close":329.3},{"date":"1984-12-12","open":328.7,"high":333.5,"low":327,"close":329.5},{"date":"1984-12-13","open":328.9,"high":329.2,"low":327,"close":327.8},{"date":"1984-12-14","open":324,"high":328.2,"low":324,"close":325.4},{"date":"1984-12-17","open":320.3,"high":320.7,"low":316.3,"close":316.9},{"date":"1984-12-18","open":311,"high":314.2,"low":309.5,"close":311.5},{"date":"1984-12-19","open":312.2,"high":313.4,"low":310,"close":311.1},{"date":"1984-12-20","open":307.2,"high":311.5,"low":306.6,"close":309.6},{"date":"1984-12-21","open":313,"high":315,"low":310.6,"close":313.2},{"date":"1984-12-26","open":313.8,"high":315.6,"low":313.5,"close":314.2},{"date":"1984-12-27","open":310.5,"high":312,"low":307.3,"close":309.2},{"date":"1984-12-28","open":310.9,"high":311.5,"low":309.3,"close":310},{"date":"1984-12-31","open":309.5,"high":310,"low":309.2,"close":309.7},{"date":"1985-01-02","open":307,"high":307.5,"low":303.8,"close":304.2},{"date":"1985-01-03","open":302.5,"high":305.2,"low":302.5,"close":303.2},{"date":"1985-01-04","open":304.2,"high":305.7,"low":299.3,"close":299.7},{"date":"1985-01-07","open":300,"high":304,"low":296.7,"close":303.7},{"date":"1985-01-08","open":300,"high":305,"low":297.5,"close":298},{"date":"1985-01-09","open":300,"high":307,"low":298.5,"close":305.5},{"date":"1985-01-10","open":304.5,"high":307,"low":303.5,"close":304.3},{"date":"1985-01-11","open":300,"high":307,"low":300,"close":300.3},{"date":"1985-01-14","open":300,"high":305.3,"low":298.3,"close":303.9},{"date":"1985-01-15","open":303.5,"high":304.2,"low":301.4,"close":302.3},{"date":"1985-01-16","open":303.5,"high":304.8,"low":302,"close":304.5},{"date":"1985-01-17","open":306.3,"high":309.5,"low":305.2,"close":308.5},{"date":"1985-01-18","open":308,"high":309.3,"low":306.6,"close":307.2},{"date":"1985-01-21","open":307.8,"high":308.8,"low":307.1,"close":308.4},{"date":"1985-01-22","open":307.9,"high":308.4,"low":303,"close":303.9},{"date":"1985-01-23","open":300,"high":302.4,"low":299.5,"close":301.7},{"date":"1985-01-24","open":300,"high":302.6,"low":299.5,"close":299.7},{"date":"1985-01-25","open":300,"high":301,"low":297.8,"close":300.4},{"date":"1985-01-28","open":300,"high":303.5,"low":296.7,"close":302.9},{"date":"1985-01-29","open":302.7,"high":304.3,"low":300.5,"close":301.8},{"date":"1985-01-30","open":305.3,"high":308.5,"low":305,"close":307.9},{"date":"1985-01-31","open":309.4,"high":311,"low":306.5,"close":307.4},{"date":"1985-02-01","open":306,"high":308.1,"low":305.5,"close":306.5},{"date":"1985-02-04","open":304.3,"high":306.2,"low":303.8,"close":305.4},{"date":"1985-02-05","open":305.1,"high":305.9,"low":304.2,"close":305.5},{"date":"1985-02-06","open":306.8,"high":307,"low":304.8,"close":305.3},{"date":"1985-02-07","open":305.4,"high":305.4,"low":301.5,"close":302.7},{"date":"1985-02-08","open":303,"high":303.7,"low":301.3,"close":303.4},{"date":"1985-02-11","open":302.4,"high":308.3,"low":301.8,"close":307.5},{"date":"1985-02-12","open":305.5,"high":306,"low":304,"close":304.7},{"date":"1985-02-13","open":304.5,"high":307,"low":304.5,"close":305.7},{"date":"1985-02-14","open":306.7,"high":307.7,"low":305.5,"close":305.9},{"date":"1985-02-15","open":307.5,"high":308.5,"low":306.5,"close":306.9},{"date":"1985-02-19","open":304.7,"high":306.9,"low":304.3,"close":306.4},{"date":"1985-02-20","open":305.7,"high":306.1,"low":304.6,"close":306},{"date":"1985-02-21","open":303.5,"high":303.5,"low":299.5,"close":301.1},{"date":"1985-02-22","open":299.8,"high":303,"low":296,"close":296.5},{"date":"1985-02-25","open":287.5,"high":288,"low":282.6,"close":284.1},{"date":"1985-02-26","open":285.5,"high":291.3,"low":285.3,"close":290},{"date":"1985-02-27","open":293,"high":294.3,"low":289.3,"close":289.8},{"date":"1985-02-28","open":291.5,"high":291.5,"low":288.6,"close":288.7},{"date":"1985-03-01","open":288.7,"high":292,"low":288,"close":291.6},{"date":"1985-03-04","open":289,"high":292.5,"low":288.9,"close":291.9},{"date":"1985-03-05","open":289.2,"high":289.6,"low":287.3,"close":287.9},{"date":"1985-03-06","open":287.8,"high":295.5,"low":287,"close":292.9},{"date":"1985-03-07","open":291,"high":291.4,"low":289.8,"close":291},{"date":"1985-03-08","open":291,"high":293.3,"low":288,"close":288.5},{"date":"1985-03-11","open":291,"high":292.4,"low":289.1,"close":290.1},{"date":"1985-03-12","open":288,"high":292.5,"low":287.5,"close":292.3},{"date":"1985-03-13","open":291,"high":297.4,"low":290.7,"close":291.9},{"date":"1985-03-14","open":290.8,"high":293.2,"low":290.6,"close":291.8},{"date":"1985-03-15","open":291,"high":296.3,"low":291,"close":295.2},{"date":"1985-03-18","open":295.6,"high":304,"low":295.6,"close":303.8},{"date":"1985-03-19","open":312.5,"high":328.8,"low":312,"close":328.8},{"date":"1985-03-20","open":328,"high":335,"low":320,"close":324.3},{"date":"1985-03-21","open":317,"high":324,"low":314.5,"close":317.5},{"date":"1985-03-22","open":318.5,"high":319.4,"low":314,"close":316.8},{"date":"1985-03-25","open":316.5,"high":317,"low":314,"close":316.4},{"date":"1985-03-26","open":316.5,"high":327,"low":316.5,"close":324.4},{"date":"1985-03-27","open":331.5,"high":334,"low":326.5,"close":327.8},{"date":"1985-03-28","open":331.8,"high":332.9,"low":328,"close":331.4},{"date":"1985-03-29","open":335,"high":337.2,"low":331.6,"close":334.1},{"date":"1985-04-01","open":324.5,"high":326.2,"low":322.5,"close":322.7},{"date":"1985-04-02","open":321.5,"high":327.3,"low":321,"close":326.2},{"date":"1985-04-03","open":325.7,"high":326.2,"low":319,"close":320.7},{"date":"1985-04-04","open":321,"high":327,"low":319.1,"close":324},{"date":"1985-04-08","open":322.5,"high":329.5,"low":319.7,"close":329},{"date":"1985-04-09","open":327.2,"high":330.5,"low":325.5,"close":327.9},{"date":"1985-04-10","open":328.5,"high":333,"low":328.4,"close":330},{"date":"1985-04-11","open":336.6,"high":337.5,"low":333.3,"close":336.4},{"date":"1985-04-12","open":334.5,"high":335.2,"low":330.5,"close":331.6},{"date":"1985-04-15","open":336.6,"high":338.6,"low":332.8,"close":333.2},{"date":"1985-04-16","open":334.5,"high":334.5,"low":328,"close":330.8},{"date":"1985-04-17","open":330.4,"high":331.8,"low":327.5,"close":327.9},{"date":"1985-04-18","open":332.5,"high":333.6,"low":327.5,"close":330.8},{"date":"1985-04-19","open":330.2,"high":331.5,"low":329.2,"close":331.3},{"date":"1985-04-22","open":330.9,"high":332,"low":329,"close":330.1},{"date":"1985-04-23","open":330,"high":330.3,"low":323.5,"close":325.6},{"date":"1985-04-24","open":325,"high":326.5,"low":323.3,"close":325.3},{"date":"1985-04-25","open":324.5,"high":326.7,"low":324,"close":326.2},{"date":"1985-04-26","open":325.5,"high":326.5,"low":323,"close":325.2},{"date":"1985-04-29","open":325.8,"high":327.9,"low":324.3,"close":327.2},{"date":"1985-04-30","open":326,"high":326,"low":315,"close":316.5},{"date":"1985-05-01","open":317.3,"high":317.3,"low":312,"close":315.3},{"date":"1985-05-02","open":314,"high":316.8,"low":313.2,"close":316.3},{"date":"1985-05-03","open":314.4,"high":315.7,"low":312.9,"close":313.3},{"date":"1985-05-06","open":311.5,"high":312.8,"low":309.7,"close":310.5},{"date":"1985-05-07","open":314.6,"high":317.5,"low":313.5,"close":316.5},{"date":"1985-05-08","open":315,"high":315.7,"low":313.5,"close":314.2},{"date":"1985-05-09","open":317,"high":317.5,"low":313.7,"close":314.3},{"date":"1985-05-10","open":314,"high":318.5,"low":313,"close":317.5},{"date":"1985-05-13","open":319,"high":328.5,"low":318,"close":326.3},{"date":"1985-05-14","open":324.5,"high":329.8,"low":324,"close":325.8},{"date":"1985-05-15","open":324,"high":325.2,"low":322.8,"close":323.9},{"date":"1985-05-16","open":320.5,"high":321.8,"low":319.7,"close":321.5},{"date":"1985-05-17","open":322.5,"high":323.8,"low":320.5,"close":321},{"date":"1985-05-20","open":324,"high":324.8,"low":312.8,"close":314},{"date":"1985-05-21","open":316.8,"high":318.9,"low":314.3,"close":317.9},{"date":"1985-05-22","open":319.1,"high":319.1,"low":315.8,"close":316.1},{"date":"1985-05-23","open":316.7,"high":317.5,"low":315,"close":316.1},{"date":"1985-05-24","open":315.2,"high":315.8,"low":313.8,"close":314.8},{"date":"1985-05-28","open":314,"high":314.5,"low":308.6,"close":310.3},{"date":"1985-05-29","open":311,"high":318.5,"low":310.7,"close":315.5},{"date":"1985-05-30","open":317,"high":319,"low":315.5,"close":316.6},{"date":"1985-05-31","open":316.1,"high":323,"low":316,"close":319.5},{"date":"1985-06-03","open":320.1,"high":322.4,"low":316.5,"close":320.3},{"date":"1985-06-04","open":319.3,"high":319.9,"low":317.6,"close":319.1},{"date":"1985-06-05","open":318,"high":318.9,"low":316.6,"close":318.4},{"date":"1985-06-06","open":318.3,"high":319.7,"low":317.5,"close":318.9},{"date":"1985-06-07","open":318.2,"high":319,"low":315.8,"close":317.7},{"date":"1985-06-10","open":314.5,"high":317.5,"low":312.5,"close":317.2},{"date":"1985-06-11","open":316.3,"high":318.7,"low":316.1,"close":316.9},{"date":"1985-06-12","open":317.2,"high":318.2,"low":316.5,"close":316.7},{"date":"1985-06-13","open":317,"high":317.6,"low":316,"close":317.4},{"date":"1985-06-14","open":322.5,"high":324.5,"low":319.8,"close":322},{"date":"1985-06-17","open":321,"high":323.2,"low":320.8,"close":321.8},{"date":"1985-06-18","open":325.8,"high":331.3,"low":325,"close":330.5},{"date":"1985-06-19","open":329,"high":329.4,"low":324.5,"close":324.8},{"date":"1985-06-20","open":322.5,"high":322.6,"low":314,"close":316},{"date":"1985-06-21","open":315.5,"high":318.5,"low":314.6,"close":316.6},{"date":"1985-06-24","open":316,"high":318.9,"low":315.8,"close":317.9},{"date":"1985-06-25","open":317.1,"high":320.2,"low":315.3,"close":318.3},{"date":"1985-06-26","open":318.5,"high":320.2,"low":317.2,"close":317.8},{"date":"1985-06-27","open":318,"high":320.1,"low":316.7,"close":319},{"date":"1985-06-28","open":319,"high":320.8,"low":317.4,"close":317.7},{"date":"1985-07-01","open":317.1,"high":317.3,"low":310.5,"close":310.8},{"date":"1985-07-02","open":311.8,"high":312.5,"low":308.3,"close":311.4},{"date":"1985-07-03","open":311,"high":312.5,"low":310.8,"close":311.4},{"date":"1985-07-08","open":312,"high":317.8,"low":310,"close":316.6},{"date":"1985-07-09","open":317.8,"high":318.5,"low":314.3,"close":314.5},{"date":"1985-07-10","open":316.5,"high":317,"low":315.2,"close":316.2},{"date":"1985-07-11","open":314.6,"high":316.2,"low":313.7,"close":315.1},{"date":"1985-07-12","open":315.7,"high":320,"low":314.3,"close":319.2},{"date":"1985-07-15","open":318.2,"high":318.7,"low":315.2,"close":318.4},{"date":"1985-07-16","open":317.8,"high":323.5,"low":317.4,"close":321},{"date":"1985-07-17","open":325.8,"high":328,"low":322.6,"close":324},{"date":"1985-07-18","open":324.3,"high":324.8,"low":318.5,"close":318.8},{"date":"1985-07-19","open":319.5,"high":320.7,"low":317.3,"close":318.8},{"date":"1985-07-22","open":318,"high":322.7,"low":317.3,"close":322.3},{"date":"1985-07-23","open":323,"high":324.2,"low":318.1,"close":318.3},{"date":"1985-07-24","open":318.8,"high":319.4,"low":317.5,"close":319.3},{"date":"1985-07-25","open":319.7,"high":320.4,"low":316.4,"close":319.6},{"date":"1985-07-26","open":317.5,"high":322.3,"low":316.6,"close":322},{"date":"1985-07-29","open":322.5,"high":331,"low":322,"close":324.2},{"date":"1985-07-30","open":332.2,"high":334.5,"low":330.8,"close":332},{"date":"1985-07-31","open":336.8,"high":337.5,"low":332.8,"close":335.2},{"date":"1985-08-01","open":332.5,"high":332.5,"low":326.5,"close":328},{"date":"1985-08-02","open":328.8,"high":330.2,"low":328,"close":329.7},{"date":"1985-08-05","open":330.7,"high":333.5,"low":328.5,"close":330.6},{"date":"1985-08-06","open":328.5,"high":329.4,"low":327,"close":328.6},{"date":"1985-08-07","open":329,"high":330.4,"low":328.9,"close":330.2},{"date":"1985-08-08","open":331.2,"high":331.3,"low":327.5,"close":329.6},{"date":"1985-08-09","open":330,"high":337,"low":329.1,"close":336.3},{"date":"1985-08-12","open":335.5,"high":336,"low":333.5,"close":334.7},{"date":"1985-08-13","open":336.8,"high":337.5,"low":333.8,"close":334.3},{"date":"1985-08-14","open":333.5,"high":336.4,"low":332.8,"close":334.2},{"date":"1985-08-15","open":338.5,"high":342,"low":337.3,"close":340.4},{"date":"1985-08-16","open":343.2,"high":348.3,"low":342.5,"close":345.6},{"date":"1985-08-19","open":348,"high":350.2,"low":344.2,"close":345.8},{"date":"1985-08-20","open":342.5,"high":343.5,"low":340.7,"close":343},{"date":"1985-08-21","open":341.8,"high":347.4,"low":341.7,"close":346.2},{"date":"1985-08-22","open":346,"high":346.4,"low":337.5,"close":340.9},{"date":"1985-08-23","open":341,"high":344.2,"low":339.8,"close":342.7},{"date":"1985-08-26","open":342.5,"high":345.2,"low":342.1,"close":342.9},{"date":"1985-08-27","open":342.9,"high":344.5,"low":341,"close":344},{"date":"1985-08-28","open":348,"high":348.9,"low":346.3,"close":347.3},{"date":"1985-08-29","open":344.7,"high":345,"low":340.5,"close":341.6},{"date":"1985-08-30","open":341.9,"high":342.3,"low":338.5,"close":339.8},{"date":"1985-09-03","open":335,"high":335.8,"low":330.5,"close":331},{"date":"1985-09-04","open":333,"high":333.1,"low":330,"close":331.1},{"date":"1985-09-05","open":331.8,"high":332.2,"low":325.7,"close":326.3},{"date":"1985-09-06","open":322,"high":327.2,"low":321,"close":326.6},{"date":"1985-09-09","open":324.3,"high":327.1,"low":323.7,"close":325.2},{"date":"1985-09-10","open":326,"high":328,"low":325.9,"close":327.6},{"date":"1985-09-11","open":327,"high":327.2,"low":324.6,"close":326.7},{"date":"1985-09-12","open":323.5,"high":327.5,"low":323,"close":326.3},{"date":"1985-09-13","open":327.6,"high":328.5,"low":323.3,"close":324},{"date":"1985-09-16","open":324.5,"high":325.8,"low":323.3,"close":324.5},{"date":"1985-09-17","open":323.5,"high":324.1,"low":320.6,"close":321.5},{"date":"1985-09-18","open":321.2,"high":321.5,"low":318.2,"close":319.8},{"date":"1985-09-19","open":321.3,"high":325.3,"low":320.7,"close":324.6},{"date":"1985-09-20","open":326,"high":326.4,"low":322.4,"close":323.8},{"date":"1985-09-23","open":334.5,"high":336,"low":330.3,"close":333.7},{"date":"1985-09-24","open":333.7,"high":335,"low":331.9,"close":334.8},{"date":"1985-09-25","open":333.7,"high":336.5,"low":332.5,"close":334.3},{"date":"1985-09-26","open":334.5,"high":334.5,"low":331.3,"close":332.2},{"date":"1985-09-27","open":332.5,"high":333.5,"low":332.4,"close":332.9},{"date":"1985-09-30","open":330,"high":330.4,"low":325.6,"close":327.1},{"date":"1985-10-01","open":326,"high":327.7,"low":324.9,"close":327.1},{"date":"1985-10-02","open":327,"high":329.7,"low":326,"close":328.3},{"date":"1985-10-03","open":329.5,"high":335.7,"low":328.1,"close":333.9},{"date":"1985-10-04","open":334.3,"high":334.5,"low":330.3,"close":332.2},{"date":"1985-10-07","open":331,"high":331.3,"low":329.3,"close":330.5},{"date":"1985-10-08","open":330,"high":330.9,"low":328.5,"close":328.6},{"date":"1985-10-09","open":330.5,"high":331.7,"low":328.4,"close":329},{"date":"1985-10-10","open":329,"high":329.4,"low":327.7,"close":329.1},{"date":"1985-10-11","open":329.3,"high":331.2,"low":328.9,"close":330.7},{"date":"1985-10-14","open":330,"high":330.4,"low":329.2,"close":329.8},{"date":"1985-10-15","open":330,"high":331.4,"low":328.8,"close":329.1},{"date":"1985-10-16","open":327.8,"high":328.4,"low":325.5,"close":326.8},{"date":"1985-10-17","open":328.2,"high":329.8,"low":328,"close":328.4},{"date":"1985-10-18","open":329.5,"high":330,"low":328.6,"close":329.7},{"date":"1985-10-21","open":329,"high":329.6,"low":327.7,"close":329.4},{"date":"1985-10-22","open":329.4,"high":331.7,"low":325.5,"close":330.1},{"date":"1985-10-23","open":330,"high":330.3,"low":328,"close":329},{"date":"1985-10-24","open":328.5,"high":329.2,"low":327.8,"close":328.2},{"date":"1985-10-25","open":328.2,"high":329.8,"low":327.5,"close":329.4},{"date":"1985-10-28","open":328.9,"high":329.3,"low":328.5,"close":328.9},{"date":"1985-10-29","open":329.5,"high":329.7,"low":327.9,"close":329.3},{"date":"1985-10-30","open":328.9,"high":329.4,"low":327.6,"close":327.8},{"date":"1985-10-31","open":328.2,"high":328.4,"low":325,"close":326.7},{"date":"1985-11-01","open":325.7,"high":330.3,"low":324.5,"close":328.1},{"date":"1985-11-04","open":327.2,"high":327.5,"low":326.6,"close":327.1},{"date":"1985-11-05","open":326.4,"high":327.4,"low":326.1,"close":326.2},{"date":"1985-11-06","open":326.5,"high":326.8,"low":325.3,"close":325.5},{"date":"1985-11-07","open":325,"high":325.2,"low":322.1,"close":323.1},{"date":"1985-11-08","open":323.3,"high":325.8,"low":322.9,"close":325.6},{"date":"1985-11-11","open":324.4,"high":324.9,"low":323.9,"close":324.5},{"date":"1985-11-12","open":324.8,"high":326.4,"low":324.1,"close":325.8},{"date":"1985-11-13","open":325.8,"high":328.3,"low":325.5,"close":326.2},{"date":"1985-11-14","open":326.5,"high":327.3,"low":325.3,"close":325.8},{"date":"1985-11-15","open":325.8,"high":326.7,"low":323.8,"close":324.7},{"date":"1985-11-18","open":324.8,"high":325.3,"low":324,"close":324.7},{"date":"1985-11-19","open":325.2,"high":325.7,"low":324.1,"close":324.7},{"date":"1985-11-20","open":325.8,"high":327.5,"low":325.7,"close":326.8},{"date":"1985-11-21","open":327.1,"high":327.5,"low":326.1,"close":327.4},{"date":"1985-11-22","open":326.5,"high":329.5,"low":326.1,"close":327.4},{"date":"1985-11-25","open":330.2,"high":333.4,"low":329.8,"close":332.7},{"date":"1985-11-26","open":331.7,"high":332.5,"low":330.9,"close":331.2},{"date":"1985-11-27","open":330,"high":330.2,"low":325.3,"close":325.7},{"date":"1985-11-29","open":331,"high":331.5,"low":326.8,"close":327.3},{"date":"1985-12-02","open":327.8,"high":328.5,"low":322.8,"close":326.5},{"date":"1985-12-03","open":326.2,"high":327.1,"low":325.7,"close":326.7},{"date":"1985-12-04","open":329,"high":329,"low":325.5,"close":325.7},{"date":"1985-12-05","open":325.9,"high":327.1,"low":325.7,"close":326.9},{"date":"1985-12-06","open":326.3,"high":326.8,"low":325.7,"close":326.2},{"date":"1985-12-09","open":322.5,"high":322.9,"low":318.3,"close":319.8},{"date":"1985-12-10","open":319,"high":321.8,"low":318.5,"close":321.2},{"date":"1985-12-11","open":316.5,"high":321,"low":315.5,"close":320.1},{"date":"1985-12-12","open":319.1,"high":321.4,"low":318.7,"close":320.4},{"date":"1985-12-13","open":321.6,"high":322.3,"low":320.5,"close":322.2},{"date":"1985-12-16","open":321.5,"high":325.8,"low":321.2,"close":324.9},{"date":"1985-12-17","open":325.5,"high":325.8,"low":323.5,"close":323.9},{"date":"1985-12-18","open":323.4,"high":327.6,"low":322.2,"close":327.3},{"date":"1985-12-19","open":326.8,"high":330.8,"low":326.3,"close":327.2},{"date":"1985-12-20","open":327.8,"high":329.4,"low":326.8,"close":328.7},{"date":"1985-12-23","open":329.5,"high":331.4,"low":327.8,"close":328.3},{"date":"1985-12-24","open":327.8,"high":328.4,"low":326.6,"close":328.2},{"date":"1985-12-26","open":327.6,"high":328.3,"low":327.5,"close":327.7},{"date":"1985-12-27","open":328,"high":330,"low":327.7,"close":329},{"date":"1985-12-30","open":329,"high":331.3,"low":328.7,"close":330.6},{"date":"1985-12-31","open":329.5,"high":332.4,"low":329.4,"close":331.1},{"date":"1986-01-02","open":329.8,"high":331.1,"low":328,"close":328.9},{"date":"1986-01-03","open":328.4,"high":330.3,"low":328.1,"close":330},{"date":"1986-01-06","open":330.5,"high":330.9,"low":329.3,"close":330.7},{"date":"1986-01-07","open":331.6,"high":333,"low":331.3,"close":332.8},{"date":"1986-01-08","open":333.5,"high":336.5,"low":333,"close":336.1},{"date":"1986-01-09","open":336.5,"high":344.5,"low":334.8,"close":339.9},{"date":"1986-01-10","open":341.7,"high":343.8,"low":338.8,"close":343.3},{"date":"1986-01-13","open":342.5,"high":343.2,"low":340.7,"close":341.5},{"date":"1986-01-14","open":342,"high":344,"low":340,"close":341},{"date":"1986-01-15","open":347,"high":351.2,"low":346.1,"close":350.7},{"date":"1986-01-16","open":368,"high":369.5,"low":355,"close":357.6},{"date":"1986-01-17","open":358.5,"high":359.5,"low":352.6,"close":358},{"date":"1986-01-20","open":352.5,"high":355.5,"low":350.8,"close":355.1},{"date":"1986-01-21","open":359,"high":359.7,"low":350.5,"close":352.8},{"date":"1986-01-22","open":354.3,"high":356.1,"low":351.2,"close":351.5},{"date":"1986-01-23","open":352.5,"high":353,"low":350,"close":351.9},{"date":"1986-01-24","open":355.4,"high":359,"low":353.8,"close":358.4},{"date":"1986-01-27","open":360.3,"high":361,"low":353.5,"close":354.3},{"date":"1986-01-28","open":354.2,"high":356.2,"low":352.5,"close":353.7},{"date":"1986-01-29","open":354,"high":356.7,"low":353.3,"close":356.3},{"date":"1986-01-30","open":360.7,"high":364.2,"low":358,"close":359.4},{"date":"1986-01-31","open":357.8,"high":358,"low":351,"close":352.9},{"date":"1986-02-03","open":351,"high":352.2,"low":347.1,"close":347.4},{"date":"1986-02-04","open":342.5,"high":343,"low":335.5,"close":337.4},{"date":"1986-02-05","open":340.5,"high":341.3,"low":338.4,"close":339.3},{"date":"1986-02-06","open":339.5,"high":341.8,"low":337.5,"close":340.4},{"date":"1986-02-07","open":340.5,"high":342.8,"low":338.8,"close":342.5},{"date":"1986-02-10","open":344.5,"high":344.6,"low":339.7,"close":340.8},{"date":"1986-02-11","open":339.9,"high":342.8,"low":337.9,"close":341.6},{"date":"1986-02-12","open":341,"high":341.2,"low":338.7,"close":340.8},{"date":"1986-02-13","open":336.5,"high":337.8,"low":334.5,"close":335.3},{"date":"1986-02-14","open":332,"high":337.2,"low":331.7,"close":336.2},{"date":"1986-02-18","open":336.2,"high":341,"low":336.2,"close":339.7},{"date":"1986-02-19","open":344,"high":346.7,"low":337.2,"close":339},{"date":"1986-02-20","open":340.5,"high":341.5,"low":338.3,"close":341.4},{"date":"1986-02-21","open":340.8,"high":343.4,"low":339.7,"close":343.3},{"date":"1986-02-24","open":345.5,"high":351.3,"low":342.4,"close":351},{"date":"1986-02-25","open":355,"high":357.5,"low":349,"close":350},{"date":"1986-02-26","open":348,"high":349.9,"low":337,"close":338.5},{"date":"1986-02-27","open":340,"high":340.5,"low":335.1,"close":339.2},{"date":"1986-02-28","open":340.3,"high":341.9,"low":338.6,"close":341},{"date":"1986-03-03","open":340.5,"high":341,"low":336.2,"close":340.5},{"date":"1986-03-04","open":346,"high":347,"low":338.3,"close":346},{"date":"1986-03-05","open":344.3,"high":347.2,"low":339.3,"close":344.5},{"date":"1986-03-06","open":344.2,"high":347.5,"low":342.7,"close":344.3},{"date":"1986-03-07","open":344,"high":346.5,"low":343,"close":345.7},{"date":"1986-03-10","open":342,"high":344.5,"low":340.8,"close":343.3},{"date":"1986-03-11","open":343.8,"high":345.5,"low":343.2,"close":344.9},{"date":"1986-03-12","open":346,"high":353.3,"low":345.1,"close":353},{"date":"1986-03-13","open":351.5,"high":352.4,"low":348.4,"close":349.2},{"date":"1986-03-14","open":349,"high":350,"low":347.4,"close":348.9},{"date":"1986-03-17","open":349.2,"high":354.8,"low":349,"close":350.8},{"date":"1986-03-18","open":351,"high":352.9,"low":348.5,"close":350.3},{"date":"1986-03-19","open":349.8,"high":351.2,"low":347,"close":350.8},{"date":"1986-03-20","open":351,"high":353.5,"low":350,"close":352.7},{"date":"1986-03-21","open":351.8,"high":359.6,"low":351.6,"close":357.4},{"date":"1986-03-24","open":352,"high":354.6,"low":349.5,"close":351.3},{"date":"1986-03-25","open":355,"high":355,"low":342.7,"close":344},{"date":"1986-03-26","open":344.5,"high":345.8,"low":341.8,"close":344.7},{"date":"1986-03-27","open":344,"high":344.8,"low":342.2,"close":343.1},{"date":"1986-03-31","open":346,"high":346,"low":334,"close":334.8},{"date":"1986-04-01","open":336,"high":337.8,"low":330.8,"close":337},{"date":"1986-04-02","open":337.5,"high":340.8,"low":337.5,"close":339.5},{"date":"1986-04-03","open":338.7,"high":339.1,"low":335.5,"close":338.4},{"date":"1986-04-04","open":337.4,"high":339.7,"low":336.8,"close":338.4},{"date":"1986-04-07","open":338.2,"high":343.3,"low":338.1,"close":342.5},{"date":"1986-04-08","open":343.5,"high":344.5,"low":336.5,"close":342.9},{"date":"1986-04-09","open":341.8,"high":343.3,"low":338.6,"close":342.2},{"date":"1986-04-10","open":339.8,"high":342.8,"low":339,"close":341.7},{"date":"1986-04-11","open":342.5,"high":348.5,"low":342.5,"close":347.5},{"date":"1986-04-14","open":345,"high":345.5,"low":342.2,"close":344.2},{"date":"1986-04-15","open":344,"high":346.8,"low":341.2,"close":343.4},{"date":"1986-04-16","open":342.5,"high":342.9,"low":339.5,"close":341.9},{"date":"1986-04-17","open":342,"high":343.4,"low":338.2,"close":341.5},{"date":"1986-04-18","open":344.5,"high":352.5,"low":344,"close":346.7},{"date":"1986-04-21","open":344,"high":346,"low":343.2,"close":345.7},{"date":"1986-04-22","open":346.7,"high":350.9,"low":346.1,"close":349},{"date":"1986-04-23","open":348.4,"high":349.5,"low":347.1,"close":348.1},{"date":"1986-04-24","open":347,"high":347.4,"low":345.3,"close":347.1},{"date":"1986-04-25","open":346,"high":348.2,"low":345.8,"close":346.2},{"date":"1986-04-28","open":346,"high":346.7,"low":344.2,"close":345.8},{"date":"1986-04-29","open":344,"high":349.5,"low":343.6,"close":346.9},{"date":"1986-04-30","open":347,"high":348.8,"low":347,"close":348.1},{"date":"1986-05-01","open":348,"high":348.4,"low":340.5,"close":342.8},{"date":"1986-05-02","open":343,"high":345.6,"low":342.5,"close":344.7},{"date":"1986-05-05","open":344.5,"high":345.2,"low":342.8,"close":344.2},{"date":"1986-05-06","open":341,"high":344.2,"low":339.5,"close":344},{"date":"1986-05-07","open":343.5,"high":347.7,"low":343.3,"close":345.8},{"date":"1986-05-08","open":346.3,"high":347.3,"low":343.8,"close":345.5},{"date":"1986-05-09","open":346,"high":348.8,"low":344.9,"close":345.5},{"date":"1986-05-12","open":347,"high":347.4,"low":344.9,"close":345.5},{"date":"1986-05-13","open":344.5,"high":345.5,"low":342.5,"close":345.1},{"date":"1986-05-14","open":344,"high":344.2,"low":343,"close":343.1},{"date":"1986-05-15","open":343,"high":343.5,"low":342.5,"close":343.4},{"date":"1986-05-16","open":343.5,"high":344.4,"low":343,"close":343.8},{"date":"1986-05-19","open":343,"high":343.3,"low":340,"close":340.7},{"date":"1986-05-20","open":339,"high":340.1,"low":337.7,"close":339.8},{"date":"1986-05-21","open":339.4,"high":340,"low":339.2,"close":339.8},{"date":"1986-05-22","open":339.9,"high":343.4,"low":339.8,"close":342.6},{"date":"1986-05-23","open":341.1,"high":343.4,"low":341.1,"close":342.4},{"date":"1986-05-27","open":341.5,"high":342.7,"low":341.3,"close":341.8},{"date":"1986-05-28","open":342.3,"high":344.7,"low":342,"close":342.5},{"date":"1986-05-29","open":346,"high":347.4,"low":345.5,"close":347},{"date":"1986-05-30","open":346.8,"high":347.5,"low":346.2,"close":347.1},{"date":"1986-06-02","open":346.2,"high":346.7,"low":344.6,"close":345.1},{"date":"1986-06-03","open":345.8,"high":346.2,"low":344.5,"close":345.3},{"date":"1986-06-04","open":344.8,"high":345.4,"low":343.6,"close":344.8},{"date":"1986-06-05","open":344.8,"high":345.5,"low":344.2,"close":344.6},{"date":"1986-06-06","open":345.2,"high":345.4,"low":344.4,"close":344.8},{"date":"1986-06-09","open":344.5,"high":355,"low":344.2,"close":354.2},{"date":"1986-06-10","open":352,"high":353,"low":350.5,"close":351.2},{"date":"1986-06-11","open":351.3,"high":354.2,"low":350.5,"close":351.7},{"date":"1986-06-12","open":352.8,"high":353.2,"low":348.8,"close":349.8},{"date":"1986-06-13","open":350.2,"high":351.4,"low":348.7,"close":348.8},{"date":"1986-06-16","open":339.5,"high":348.8,"low":336.5,"close":337.5},{"date":"1986-06-17","open":338.5,"high":340.2,"low":337.2,"close":339.3},{"date":"1986-06-18","open":341,"high":342.1,"low":340.3,"close":340.5},{"date":"1986-06-19","open":340.8,"high":342.5,"low":339.6,"close":340.9},{"date":"1986-06-20","open":341.1,"high":343.4,"low":340.3,"close":342.7},{"date":"1986-06-23","open":342.8,"high":344,"low":342.5,"close":343.3},{"date":"1986-06-24","open":343,"high":345.7,"low":342.8,"close":345.2},{"date":"1986-06-25","open":345.8,"high":347.5,"low":345.7,"close":347.1},{"date":"1986-06-26","open":347.5,"high":347.8,"low":346.4,"close":346.6},{"date":"1986-06-27","open":346.9,"high":347.5,"low":345.1,"close":346.9},{"date":"1986-06-30","open":348.5,"high":350,"low":346.6,"close":347.7},{"date":"1986-07-01","open":348.2,"high":348.2,"low":344.5,"close":345.8},{"date":"1986-07-02","open":345,"high":345.4,"low":343.3,"close":344.9},{"date":"1986-07-03","open":345.2,"high":346.1,"low":344.2,"close":345.4},{"date":"1986-07-07","open":345.5,"high":346.8,"low":345.1,"close":345.9},{"date":"1986-07-08","open":349.2,"high":352,"low":348.3,"close":351.2},{"date":"1986-07-09","open":351.5,"high":351.8,"low":348.3,"close":349.6},{"date":"1986-07-10","open":348.7,"high":349.3,"low":347.7,"close":348.6},{"date":"1986-07-11","open":349.5,"high":349.9,"low":347.5,"close":347.8},{"date":"1986-07-14","open":346.8,"high":347.4,"low":346,"close":346.4},{"date":"1986-07-15","open":347.3,"high":350.5,"low":346.9,"close":349.1},{"date":"1986-07-16","open":349.7,"high":350.1,"low":347.7,"close":348.7},{"date":"1986-07-17","open":348,"high":348.9,"low":347.5,"close":348.7},{"date":"1986-07-18","open":348.3,"high":357,"low":348.2,"close":356.5},{"date":"1986-07-21","open":355.5,"high":356.3,"low":354.2,"close":355.6},{"date":"1986-07-22","open":354.8,"high":355.2,"low":353.1,"close":353.7},{"date":"1986-07-23","open":351.2,"high":351.7,"low":344.5,"close":349},{"date":"1986-07-24","open":348.6,"high":350.6,"low":348.3,"close":349.3},{"date":"1986-07-25","open":349.5,"high":350.4,"low":348.1,"close":348.2},{"date":"1986-07-28","open":352.7,"high":356.3,"low":352.7,"close":355.1},{"date":"1986-07-29","open":353.8,"high":354,"low":351.6,"close":352.2},{"date":"1986-07-30","open":358.3,"high":359.7,"low":358,"close":358.6},{"date":"1986-07-31","open":367,"high":371.3,"low":364.8,"close":369.7},{"date":"1986-08-01","open":367,"high":371,"low":364,"close":367.5},{"date":"1986-08-04","open":366.5,"high":368.2,"low":365.1,"close":367},{"date":"1986-08-05","open":365.3,"high":369.5,"low":364.3,"close":366.1},{"date":"1986-08-06","open":369,"high":370.4,"low":366.3,"close":367.5},{"date":"1986-08-07","open":368.5,"high":370.6,"low":368.1,"close":369.3},{"date":"1986-08-08","open":376.5,"high":383.9,"low":373.7,"close":382.5},{"date":"1986-08-11","open":397,"high":404.5,"low":393,"close":398.5},{"date":"1986-08-12","open":391.5,"high":394.5,"low":390,"close":392.4},{"date":"1986-08-13","open":398,"high":399.5,"low":386.5,"close":391.7},{"date":"1986-08-14","open":391,"high":394.8,"low":389.9,"close":393.7},{"date":"1986-08-15","open":393,"high":393.2,"low":387,"close":390.2},{"date":"1986-08-18","open":385,"high":385.5,"low":381.8,"close":382.8},{"date":"1986-08-19","open":380.3,"high":385,"low":378.5,"close":381},{"date":"1986-08-20","open":385,"high":386.8,"low":382.9,"close":385.1},{"date":"1986-08-21","open":385.6,"high":391.3,"low":384.7,"close":390.6},{"date":"1986-08-22","open":392,"high":393.8,"low":377.5,"close":379.5},{"date":"1986-08-25","open":382,"high":387.6,"low":382,"close":386.5},{"date":"1986-08-26","open":385.7,"high":388.8,"low":383,"close":385.6},{"date":"1986-08-27","open":383,"high":387.4,"low":382.5,"close":386.3},{"date":"1986-08-28","open":390,"high":394.4,"low":389.2,"close":392},{"date":"1986-08-29","open":395,"high":395.6,"low":387,"close":393.3},{"date":"1986-09-02","open":399,"high":413,"low":397.1,"close":411.5},{"date":"1986-09-03","open":412.5,"high":415.5,"low":408.5,"close":410.3},{"date":"1986-09-04","open":407.5,"high":422.5,"low":407,"close":415.5},{"date":"1986-09-05","open":422.5,"high":430,"low":421,"close":428.3},{"date":"1986-09-08","open":423,"high":426.3,"low":413,"close":416.4},{"date":"1986-09-09","open":417,"high":418.8,"low":413,"close":414.4},{"date":"1986-09-10","open":418.6,"high":426,"low":403,"close":409.8},{"date":"1986-09-11","open":411,"high":413.5,"low":403,"close":413},{"date":"1986-09-12","open":424,"high":430,"low":416.5,"close":421.5},{"date":"1986-09-15","open":416,"high":422.6,"low":415,"close":422.3},{"date":"1986-09-16","open":425.5,"high":425.5,"low":417.5,"close":420.2},{"date":"1986-09-17","open":421,"high":421,"low":415.8,"close":418.8},{"date":"1986-09-18","open":420,"high":425.8,"low":418,"close":422.6},{"date":"1986-09-19","open":434,"high":441.5,"low":432.5,"close":441},{"date":"1986-09-22","open":443,"high":446,"low":438,"close":445.2},{"date":"1986-09-23","open":440,"high":442.8,"low":435.5,"close":436},{"date":"1986-09-24","open":439,"high":439.4,"low":435.1,"close":436},{"date":"1986-09-25","open":434,"high":439.3,"low":432.8,"close":438.8},{"date":"1986-09-26","open":437,"high":438.1,"low":429.5,"close":431.5},{"date":"1986-09-29","open":433.5,"high":433.7,"low":422,"close":427.1},{"date":"1986-09-30","open":426.5,"high":431.5,"low":425.8,"close":429.8},{"date":"1986-10-01","open":430.3,"high":430.5,"low":426.2,"close":429.2},{"date":"1986-10-02","open":432,"high":443,"low":431.6,"close":441.1},{"date":"1986-10-03","open":442,"high":444.5,"low":435.3,"close":437.5},{"date":"1986-10-06","open":440.3,"high":445.5,"low":439,"close":442.8},{"date":"1986-10-07","open":441.3,"high":445.5,"low":437.8,"close":444.8},{"date":"1986-10-08","open":443,"high":446.5,"low":439.8,"close":442.4},{"date":"1986-10-09","open":440.5,"high":441.4,"low":428.5,"close":433},{"date":"1986-10-10","open":432,"high":436.5,"low":432,"close":434.5},{"date":"1986-10-13","open":435.8,"high":437.5,"low":434.7,"close":437.2},{"date":"1986-10-14","open":435,"high":435.7,"low":428.1,"close":430.5},{"date":"1986-10-15","open":426,"high":428.7,"low":423.2,"close":428.7},{"date":"1986-10-16","open":429.2,"high":429.9,"low":427.2,"close":427.4},{"date":"1986-10-17","open":420.5,"high":425.7,"low":419.5,"close":422.2},{"date":"1986-10-20","open":422.5,"high":431.5,"low":422,"close":428.9},{"date":"1986-10-21","open":428.5,"high":430.4,"low":426.3,"close":427.9},{"date":"1986-10-22","open":430,"high":431.7,"low":424.8,"close":428.7},{"date":"1986-10-23","open":428,"high":428.4,"low":416.5,"close":417.5},{"date":"1986-10-24","open":413.5,"high":415.5,"low":409,"close":409.7},{"date":"1986-10-27","open":412,"high":414,"low":408.3,"close":410.3},{"date":"1986-10-28","open":412,"high":416,"low":411.6,"close":413.9},{"date":"1986-10-29","open":406.5,"high":409.4,"low":405,"close":407.3},{"date":"1986-10-30","open":406.5,"high":410.9,"low":405.2,"close":409.9},{"date":"1986-10-31","open":401,"high":407.3,"low":400,"close":405.5},{"date":"1986-11-03","open":405,"high":409.5,"low":404.8,"close":406.8},{"date":"1986-11-04","open":410,"high":412.9,"low":409.7,"close":411.1},{"date":"1986-11-05","open":409.5,"high":409.9,"low":406,"close":408.5},{"date":"1986-11-06","open":407.5,"high":413.2,"low":407.4,"close":412.4},{"date":"1986-11-07","open":410,"high":412.6,"low":410,"close":410.6},{"date":"1986-11-10","open":412,"high":413.8,"low":404.5,"close":407.5},{"date":"1986-11-11","open":408,"high":409.8,"low":405.8,"close":409.3},{"date":"1986-11-12","open":408.5,"high":409.7,"low":406.5,"close":409.4},{"date":"1986-11-13","open":410,"high":410.8,"low":407.2,"close":409.5},{"date":"1986-11-14","open":411,"high":411.5,"low":398,"close":398.8},{"date":"1986-11-17","open":396.5,"high":396.5,"low":387.5,"close":389.3},{"date":"1986-11-18","open":391,"high":394.8,"low":389.7,"close":394.5},{"date":"1986-11-19","open":393.8,"high":395.1,"low":386.4,"close":388.5},{"date":"1986-11-20","open":388.2,"high":392.5,"low":387.5,"close":391.7},{"date":"1986-11-21","open":391.3,"high":392.3,"low":376.5,"close":379.3},{"date":"1986-11-24","open":380.5,"high":383.4,"low":379.8,"close":382.4},{"date":"1986-11-25","open":381.5,"high":386.2,"low":379.3,"close":385.6},{"date":"1986-11-26","open":382.3,"high":384.5,"low":380.3,"close":383.1},{"date":"1986-11-28","open":394.5,"high":396,"low":392.7,"close":394.8},{"date":"1986-12-01","open":402,"high":403.5,"low":392,"close":397.5},{"date":"1986-12-02","open":395.5,"high":396.7,"low":390.3,"close":392.9},{"date":"1986-12-03","open":389.5,"high":398.5,"low":389,"close":395.8},{"date":"1986-12-04","open":395,"high":395.9,"low":386.5,"close":391.7},{"date":"1986-12-05","open":392,"high":394,"low":390.8,"close":392.9},{"date":"1986-12-08","open":393.3,"high":394.4,"low":389.5,"close":393.7},{"date":"1986-12-09","open":392.3,"high":392.9,"low":388.3,"close":390.4},{"date":"1986-12-10","open":390.5,"high":396.7,"low":389.9,"close":393.1},{"date":"1986-12-11","open":391,"high":394,"low":389.8,"close":393.7},{"date":"1986-12-12","open":393.2,"high":396.3,"low":392,"close":395.8},{"date":"1986-12-15","open":398.5,"high":399.5,"low":396.6,"close":398.4},{"date":"1986-12-16","open":398,"high":398.5,"low":393.6,"close":396.3},{"date":"1986-12-17","open":397,"high":397.4,"low":395.2,"close":395.3},{"date":"1986-12-18","open":395.5,"high":398,"low":393.7,"close":397.8},{"date":"1986-12-19","open":397.3,"high":398.5,"low":394.1,"close":395.8},{"date":"1986-12-22","open":399.7,"high":400.8,"low":394.6,"close":396.3},{"date":"1986-12-23","open":396.3,"high":396.6,"low":390.2,"close":391.5},{"date":"1986-12-24","open":392.5,"high":393.7,"low":392,"close":393},{"date":"1986-12-29","open":394,"high":394.9,"low":391.2,"close":391.9},{"date":"1986-12-30","open":391.5,"high":392.8,"low":390.8,"close":392.4},{"date":"1986-12-31","open":393.8,"high":408,"low":393.6,"close":406.9},{"date":"1987-01-02","open":406.5,"high":410.4,"low":403,"close":404},{"date":"1987-01-05","open":403,"high":405.5,"low":400.1,"close":405},{"date":"1987-01-06","open":405.4,"high":406.7,"low":401.8,"close":402.2},{"date":"1987-01-07","open":400.8,"high":404.7,"low":400.2,"close":404.3},{"date":"1987-01-08","open":405.4,"high":406.2,"low":402.3,"close":403.9},{"date":"1987-01-09","open":403.5,"high":408,"low":399,"close":407.5},{"date":"1987-01-12","open":411.5,"high":414,"low":409.6,"close":410.2},{"date":"1987-01-13","open":411.2,"high":412.7,"low":409.9,"close":412.3},{"date":"1987-01-14","open":417,"high":422,"low":416,"close":419.2},{"date":"1987-01-15","open":415,"high":418.3,"low":414.2,"close":417},{"date":"1987-01-16","open":415,"high":418.3,"low":414.7,"close":417.3},{"date":"1987-01-19","open":424.5,"high":425,"low":421.6,"close":423.3},{"date":"1987-01-20","open":419,"high":419.2,"low":405,"close":408.2},{"date":"1987-01-21","open":408.2,"high":409.6,"low":406.6,"close":408.8},{"date":"1987-01-22","open":411,"high":412.2,"low":408.3,"close":408.9},{"date":"1987-01-23","open":406,"high":406,"low":400.4,"close":405.3},{"date":"1987-01-26","open":405.9,"high":412.9,"low":405.5,"close":411.3},{"date":"1987-01-27","open":410.3,"high":415.8,"low":409.5,"close":415.7},{"date":"1987-01-28","open":417,"high":417,"low":407,"close":410.6},{"date":"1987-01-29","open":414.5,"high":417.2,"low":412.6,"close":416.6},{"date":"1987-01-30","open":402,"high":409.5,"low":400,"close":408.9},{"date":"1987-02-02","open":409.7,"high":412,"low":404.5,"close":404.8},{"date":"1987-02-03","open":405.5,"high":408.3,"low":402,"close":407.2},{"date":"1987-02-04","open":407,"high":409.2,"low":405.4,"close":406.2},{"date":"1987-02-05","open":405.8,"high":409.5,"low":401.3,"close":408.2},{"date":"1987-02-06","open":406,"high":407.5,"low":405.3,"close":407.4},{"date":"1987-02-09","open":407.2,"high":410,"low":404.2,"close":407.2},{"date":"1987-02-10","open":405.8,"high":407.8,"low":404.7,"close":406.2},{"date":"1987-02-11","open":406.4,"high":406.7,"low":403.5,"close":405.5},{"date":"1987-02-12","open":405.8,"high":406.2,"low":397,"close":398.3},{"date":"1987-02-13","open":399,"high":401.5,"low":398,"close":400.7},{"date":"1987-02-17","open":399.8,"high":400.4,"low":393.5,"close":394.9},{"date":"1987-02-18","open":395,"high":396.4,"low":391.4,"close":395.3},{"date":"1987-02-19","open":396,"high":403.5,"low":394.3,"close":402.7},{"date":"1987-02-20","open":401,"high":409.7,"low":400.3,"close":408.7},{"date":"1987-02-23","open":406.1,"high":407.2,"low":403.2,"close":404.6},{"date":"1987-02-24","open":403.5,"high":405.4,"low":401.2,"close":404.6},{"date":"1987-02-25","open":410,"high":410.8,"low":404.5,"close":405.2},{"date":"1987-02-26","open":406,"high":409.3,"low":403.2,"close":408.5},{"date":"1987-02-27","open":408,"high":409.2,"low":406.3,"close":407.4},{"date":"1987-03-02","open":406.6,"high":407.4,"low":404.8,"close":405.6},{"date":"1987-03-03","open":405.5,"high":409.3,"low":405.3,"close":409.1},{"date":"1987-03-04","open":409,"high":412.8,"low":407.3,"close":412.2},{"date":"1987-03-05","open":412.5,"high":414.4,"low":408.7,"close":408.8},{"date":"1987-03-06","open":408.5,"high":409.7,"low":406.9,"close":407.8},{"date":"1987-03-09","open":406.5,"high":408,"low":405.1,"close":406.5},{"date":"1987-03-10","open":406.5,"high":409,"low":405.9,"close":408.3},{"date":"1987-03-11","open":408.3,"high":409.8,"low":408,"close":408.3},{"date":"1987-03-12","open":409.8,"high":411.8,"low":408.3,"close":409.9},{"date":"1987-03-13","open":410.2,"high":410.7,"low":403,"close":405},{"date":"1987-03-16","open":406,"high":407.7,"low":405.8,"close":406.6},{"date":"1987-03-17","open":407.5,"high":408,"low":403.2,"close":406.8},{"date":"1987-03-18","open":406.8,"high":407.2,"low":404.3,"close":406},{"date":"1987-03-19","open":406,"high":406.3,"low":404.6,"close":406.1},{"date":"1987-03-20","open":405.8,"high":406.7,"low":404.8,"close":406.3},{"date":"1987-03-23","open":407,"high":411.2,"low":406.9,"close":410.8},{"date":"1987-03-24","open":411,"high":414.5,"low":408.6,"close":414.1},{"date":"1987-03-25","open":415,"high":416.2,"low":412.8,"close":413.3},{"date":"1987-03-26","open":411.8,"high":412.5,"low":410.9,"close":411.7},{"date":"1987-03-27","open":416,"high":424,"low":415.7,"close":422.7},{"date":"1987-03-30","open":428.5,"high":429.9,"low":425.8,"close":425.9},{"date":"1987-03-31","open":426,"high":427.2,"low":422.3,"close":422.7},{"date":"1987-04-01","open":422.5,"high":424.8,"low":421,"close":422.5},{"date":"1987-04-02","open":423.2,"high":426.6,"low":418.5,"close":422.2},{"date":"1987-04-03","open":422.8,"high":424,"low":418.8,"close":423.9},{"date":"1987-04-06","open":426,"high":427.2,"low":421.4,"close":422.6},{"date":"1987-04-07","open":425,"high":426.5,"low":422.3,"close":426.2},{"date":"1987-04-08","open":424,"high":427.4,"low":423,"close":424.1},{"date":"1987-04-09","open":425.3,"high":437.8,"low":424.6,"close":436.5},{"date":"1987-04-10","open":438.5,"high":440.5,"low":434.8,"close":436.7},{"date":"1987-04-13","open":438.5,"high":441.9,"low":438.3,"close":440.8},{"date":"1987-04-14","open":445.8,"high":455.8,"low":444.8,"close":454.6},{"date":"1987-04-15","open":447.5,"high":448.9,"low":445.3,"close":446.5},{"date":"1987-04-16","open":447.5,"high":447.7,"low":439.5,"close":447.3},{"date":"1987-04-20","open":447.5,"high":458.7,"low":445,"close":456.8},{"date":"1987-04-21","open":457,"high":458.5,"low":448,"close":451},{"date":"1987-04-22","open":450.5,"high":453.4,"low":445.8,"close":452.5},{"date":"1987-04-23","open":454.5,"high":466.5,"low":451.5,"close":463.4},{"date":"1987-04-24","open":465.2,"high":473,"low":462.5,"close":465.5},{"date":"1987-04-27","open":480,"high":480.5,"low":440.5,"close":446},{"date":"1987-04-28","open":453,"high":456.8,"low":448,"close":454.7},{"date":"1987-04-29","open":452.5,"high":455.5,"low":449.2,"close":453.5},{"date":"1987-04-30","open":454,"high":457.8,"low":451.3,"close":456.5},{"date":"1987-05-01","open":455.5,"high":461.2,"low":455,"close":459.5},{"date":"1987-05-04","open":460.5,"high":466.8,"low":459.3,"close":465.2},{"date":"1987-05-05","open":466.5,"high":467,"low":456,"close":460.8},{"date":"1987-05-06","open":457.5,"high":461.7,"low":456.5,"close":460.8},{"date":"1987-05-07","open":456,"high":461.7,"low":455.5,"close":459.6},{"date":"1987-05-08","open":457,"high":458.4,"low":454.5,"close":456.7},{"date":"1987-05-11","open":456,"high":458,"low":454.4,"close":457.7},{"date":"1987-05-12","open":461,"high":464.8,"low":459.3,"close":461.5},{"date":"1987-05-13","open":462,"high":466,"low":459,"close":460},{"date":"1987-05-14","open":463.3,"high":466,"low":461.5,"close":465.6},{"date":"1987-05-15","open":469.5,"high":476.6,"low":467.2,"close":476.2},{"date":"1987-05-18","open":475.5,"high":477.8,"low":468.5,"close":472.8},{"date":"1987-05-19","open":472.5,"high":478.8,"low":469.5,"close":478.3},{"date":"1987-05-20","open":481,"high":481.5,"low":471.8,"close":473.3},{"date":"1987-05-21","open":471,"high":472.8,"low":468.7,"close":470.3},{"date":"1987-05-22","open":472.5,"high":472.8,"low":462,"close":464.6},{"date":"1987-05-26","open":448.5,"high":458.5,"low":445.5,"close":451.8},{"date":"1987-05-27","open":449,"high":451.4,"low":446.2,"close":448.5},{"date":"1987-05-28","open":457.5,"high":462.4,"low":457.4,"close":459.5},{"date":"1987-05-29","open":457,"high":458.7,"low":454.7,"close":456},{"date":"1987-06-01","open":449.5,"high":452.2,"low":446.8,"close":451.6},{"date":"1987-06-02","open":454.3,"high":464.3,"low":454.3,"close":461.8},{"date":"1987-06-03","open":458.5,"high":459.7,"low":455.2,"close":455.5},{"date":"1987-06-04","open":455,"high":460.4,"low":454.5,"close":458.2},{"date":"1987-06-05","open":459,"high":459.8,"low":457,"close":458.8},{"date":"1987-06-08","open":462.8,"high":463.7,"low":453.8,"close":454.3},{"date":"1987-06-09","open":457.5,"high":463.2,"low":457,"close":462.8},{"date":"1987-06-10","open":462.5,"high":464.3,"low":457.2,"close":461.3},{"date":"1987-06-11","open":461.5,"high":468.8,"low":460.5,"close":468.3},{"date":"1987-06-12","open":462.5,"high":462.6,"low":457,"close":458.9},{"date":"1987-06-15","open":452,"high":456.9,"low":451.2,"close":456.7},{"date":"1987-06-16","open":457,"high":458,"low":451.7,"close":451.9},{"date":"1987-06-17","open":453,"high":456.9,"low":451,"close":451.8},{"date":"1987-06-18","open":453.8,"high":456.7,"low":453.5,"close":454.6},{"date":"1987-06-19","open":455,"high":455.7,"low":448,"close":448.7},{"date":"1987-06-22","open":446,"high":446.8,"low":437.6,"close":440.8},{"date":"1987-06-23","open":442.5,"high":445.5,"low":439.8,"close":443.8},{"date":"1987-06-24","open":446.5,"high":447.3,"low":443.7,"close":446.4},{"date":"1987-06-25","open":442.5,"high":445,"low":441.9,"close":443.8},{"date":"1987-06-26","open":444.5,"high":452,"low":444.5,"close":450.1},{"date":"1987-06-29","open":448,"high":453.4,"low":447.5,"close":449.4},{"date":"1987-06-30","open":449.5,"high":452.5,"low":447.5,"close":452.2},{"date":"1987-07-01","open":451.5,"high":453.5,"low":447.8,"close":449.4},{"date":"1987-07-02","open":450.2,"high":451,"low":448,"close":448.8},{"date":"1987-07-06","open":444.5,"high":450.8,"low":443.8,"close":450.3},{"date":"1987-07-07","open":447.2,"high":448.2,"low":442.5,"close":446.1},{"date":"1987-07-08","open":443.5,"high":450.3,"low":443,"close":446.8},{"date":"1987-07-09","open":446.5,"high":448.3,"low":444.5,"close":446.8},{"date":"1987-07-10","open":447,"high":449,"low":445.3,"close":446},{"date":"1987-07-13","open":446.5,"high":449.7,"low":445.2,"close":448.6},{"date":"1987-07-14","open":449.7,"high":451,"low":447.5,"close":449.5},{"date":"1987-07-15","open":449.5,"high":456.7,"low":448.6,"close":455.3},{"date":"1987-07-16","open":454.3,"high":455.8,"low":453,"close":455.4},{"date":"1987-07-17","open":453.5,"high":453.7,"low":448.5,"close":449.3},{"date":"1987-07-20","open":451.6,"high":453.2,"low":450.8,"close":452.3},{"date":"1987-07-21","open":453.5,"high":454.4,"low":452,"close":453.7},{"date":"1987-07-22","open":454.8,"high":457.2,"low":453.3,"close":455.7},{"date":"1987-07-23","open":455.1,"high":456,"low":454.3,"close":455.7},{"date":"1987-07-24","open":455,"high":455.3,"low":453.5,"close":454.5},{"date":"1987-07-27","open":454,"high":454.7,"low":452.1,"close":454.2},{"date":"1987-07-28","open":455.2,"high":458.7,"low":454.3,"close":457},{"date":"1987-07-29","open":458,"high":460,"low":457.2,"close":457.6},{"date":"1987-07-30","open":468.3,"high":473.5,"low":467.3,"close":473.3},{"date":"1987-07-31","open":474.5,"high":475.7,"low":472.2,"close":475.1},{"date":"1987-08-03","open":486,"high":489.5,"low":482.8,"close":488.3},{"date":"1987-08-04","open":485.2,"high":490.2,"low":483,"close":488.9},{"date":"1987-08-05","open":480.1,"high":482.4,"low":477.3,"close":477.6},{"date":"1987-08-06","open":478,"high":480.5,"low":477,"close":478.6},{"date":"1987-08-07","open":471,"high":475.2,"low":463,"close":464.8},{"date":"1987-08-10","open":470,"high":472.2,"low":467.8,"close":470.6},{"date":"1987-08-11","open":472.5,"high":475,"low":469.5,"close":474.2},{"date":"1987-08-12","open":471.5,"high":474.5,"low":470.5,"close":473},{"date":"1987-08-13","open":472.5,"high":472.9,"low":465.5,"close":467.8},{"date":"1987-08-14","open":467,"high":471.3,"low":456.9,"close":461.2},{"date":"1987-08-17","open":463.5,"high":464.1,"low":461,"close":463.1},{"date":"1987-08-18","open":465,"high":469.5,"low":464.5,"close":467.7},{"date":"1987-08-19","open":464.5,"high":467.7,"low":463.6,"close":467.3},{"date":"1987-08-20","open":467,"high":467,"low":461.4,"close":462.2},{"date":"1987-08-21","open":463.7,"high":465.9,"low":460,"close":465.7},{"date":"1987-08-24","open":464,"high":471.3,"low":463.7,"close":469.3},{"date":"1987-08-25","open":467.7,"high":468.2,"low":463.6,"close":465.8},{"date":"1987-08-26","open":465.8,"high":467.7,"low":464.8,"close":465.8},{"date":"1987-08-27","open":466.5,"high":467.5,"low":461,"close":463.7},{"date":"1987-08-28","open":463,"high":463.5,"low":459,"close":461.3},{"date":"1987-08-31","open":461.2,"high":464.7,"low":458.7,"close":458.7},{"date":"1987-09-01","open":462,"high":463.8,"low":459.4,"close":462.8},{"date":"1987-09-02","open":466.8,"high":473.8,"low":466.5,"close":473.4},{"date":"1987-09-03","open":471.5,"high":474.8,"low":469.6,"close":471.7},{"date":"1987-09-04","open":472,"high":473.8,"low":469.2,"close":470.8},{"date":"1987-09-08","open":466.6,"high":467.5,"low":463.5,"close":465.5},{"date":"1987-09-09","open":466,"high":466.3,"low":462.7,"close":464.5},{"date":"1987-09-10","open":468,"high":472,"low":466.7,"close":470.6},{"date":"1987-09-11","open":467.8,"high":470.3,"low":463.2,"close":464.3},{"date":"1987-09-14","open":461,"high":464.7,"low":460.5,"close":463.8},{"date":"1987-09-15","open":465.5,"high":466.7,"low":464.5,"close":465.9},{"date":"1987-09-16","open":466.3,"high":466.5,"low":462.8,"close":465.1},{"date":"1987-09-17","open":466,"high":468.4,"low":465.1,"close":466.9},{"date":"1987-09-18","open":469,"high":469.8,"low":465,"close":465.3},{"date":"1987-09-21","open":464.9,"high":470.5,"low":463.8,"close":469.3},{"date":"1987-09-22","open":469,"high":470.4,"low":467.4,"close":468.9},{"date":"1987-09-23","open":467.5,"high":469.7,"low":467,"close":468.7},{"date":"1987-09-24","open":469.5,"high":471.5,"low":468.5,"close":468.7},{"date":"1987-09-25","open":467.9,"high":468.4,"low":466.5,"close":466.6},{"date":"1987-09-28","open":467,"high":468.7,"low":465.5,"close":466.4},{"date":"1987-09-29","open":464,"high":466.5,"low":463.5,"close":464.4},{"date":"1987-09-30","open":465,"high":466,"low":458,"close":458.8},{"date":"1987-10-01","open":459.8,"high":461,"low":457.9,"close":459.7},{"date":"1987-10-02","open":460.3,"high":461.2,"low":458.5,"close":460.3},{"date":"1987-10-05","open":461.3,"high":462.9,"low":461.1,"close":462.8},{"date":"1987-10-06","open":463.2,"high":464.5,"low":462,"close":462.7},{"date":"1987-10-07","open":464.5,"high":465,"low":462.3,"close":463.4},{"date":"1987-10-08","open":463.3,"high":468.5,"low":462.6,"close":466.5},{"date":"1987-10-09","open":467.5,"high":467.7,"low":465.3,"close":466.9},{"date":"1987-10-12","open":467,"high":467.2,"low":466.4,"close":466.7},{"date":"1987-10-13","open":464.5,"high":465,"low":463.6,"close":464},{"date":"1987-10-14","open":464,"high":467,"low":463.2,"close":465.8},{"date":"1987-10-15","open":466.8,"high":472.5,"low":466.5,"close":467.8},{"date":"1987-10-16","open":469.2,"high":476.7,"low":468.8,"close":476.3},{"date":"1987-10-19","open":493,"high":496,"low":483,"close":486.8},{"date":"1987-10-20","open":478.5,"high":479,"low":459,"close":467.5},{"date":"1987-10-21","open":471,"high":472,"low":467.3,"close":471.7},{"date":"1987-10-22","open":474,"high":479.7,"low":472.5,"close":473.2},{"date":"1987-10-23","open":476,"high":478.5,"low":471.7,"close":476.7},{"date":"1987-10-26","open":481,"high":482,"low":476.2,"close":479.4},{"date":"1987-10-27","open":476,"high":481,"low":475.1,"close":478.8},{"date":"1987-10-28","open":481.5,"high":483.5,"low":478.3,"close":480.5},{"date":"1987-10-29","open":472.5,"high":475.7,"low":464,"close":468.7},{"date":"1987-10-30","open":469,"high":471.5,"low":467.5,"close":471.2},{"date":"1987-11-02","open":472.3,"high":473.5,"low":469.7,"close":472.5},{"date":"1987-11-03","open":471.8,"high":476,"low":463.5,"close":470.6},{"date":"1987-11-04","open":469.2,"high":469.8,"low":466,"close":468.2},{"date":"1987-11-05","open":462.2,"high":462.2,"low":456,"close":459.2},{"date":"1987-11-06","open":460,"high":463.4,"low":459.1,"close":462.1},{"date":"1987-11-09","open":464.5,"high":466,"low":463.1,"close":463.3},{"date":"1987-11-10","open":461.2,"high":463.8,"low":457.8,"close":462.4},{"date":"1987-11-11","open":462,"high":463.7,"low":461.6,"close":463.1},{"date":"1987-11-12","open":463.8,"high":465.5,"low":462.5,"close":464.7},{"date":"1987-11-13","open":465.5,"high":467.5,"low":464.5,"close":465.6},{"date":"1987-11-16","open":461.8,"high":465,"low":461.5,"close":464.3},{"date":"1987-11-17","open":465,"high":466.2,"low":464.8,"close":465.8},{"date":"1987-11-18","open":464.6,"high":465.1,"low":463.3,"close":464.8},{"date":"1987-11-19","open":466.3,"high":466.5,"low":465.2,"close":465.8},{"date":"1987-11-20","open":466.7,"high":470.9,"low":464,"close":470.3},{"date":"1987-11-23","open":469,"high":477.7,"low":468.8,"close":476},{"date":"1987-11-24","open":475.8,"high":478.2,"low":473.4,"close":475.4},{"date":"1987-11-25","open":476,"high":478.3,"low":475,"close":476.9},{"date":"1987-11-27","open":484.8,"high":493.5,"low":484,"close":492.3},{"date":"1987-11-30","open":502.5,"high":503,"low":496.5,"close":497.2},{"date":"1987-12-01","open":493.5,"high":499.6,"low":492.5,"close":496.2},{"date":"1987-12-02","open":497.5,"high":498.8,"low":493.5,"close":493.7},{"date":"1987-12-03","open":494.3,"high":498.3,"low":491.8,"close":493.8},{"date":"1987-12-04","open":492.2,"high":494.4,"low":483.9,"close":487.8},{"date":"1987-12-07","open":486.5,"high":488.2,"low":484.9,"close":486.5},{"date":"1987-12-08","open":488,"high":490.3,"low":487.8,"close":488.6},{"date":"1987-12-09","open":490.7,"high":490.8,"low":488.8,"close":489.4},{"date":"1987-12-10","open":489,"high":498,"low":488.6,"close":497.2},{"date":"1987-12-11","open":503,"high":503,"low":496.2,"close":502},{"date":"1987-12-14","open":506.3,"high":507.4,"low":499.8,"close":500.4},{"date":"1987-12-15","open":498.8,"high":499.2,"low":484.5,"close":487.2},{"date":"1987-12-16","open":491,"high":491.9,"low":488.8,"close":490.1},{"date":"1987-12-17","open":490,"high":490.1,"low":475,"close":489.7},{"date":"1987-12-18","open":488.8,"high":488.8,"low":482.1,"close":484},{"date":"1987-12-21","open":485,"high":485,"low":483.1,"close":483.7},{"date":"1987-12-22","open":485.5,"high":488.5,"low":485.2,"close":487.9},{"date":"1987-12-23","open":485,"high":487.3,"low":483.8,"close":486.5},{"date":"1987-12-24","open":487.3,"high":490.1,"low":487,"close":489.6},{"date":"1987-12-28","open":492.9,"high":494.7,"low":489.5,"close":491.1},{"date":"1987-12-29","open":493,"high":493.5,"low":487.8,"close":489.4},{"date":"1987-12-30","open":488,"high":488,"low":484.6,"close":485.5},{"date":"1987-12-31","open":490,"high":491.5,"low":485.8,"close":488.9},{"date":"1988-01-04","open":484,"high":484.5,"low":479.5,"close":480.5},{"date":"1988-01-05","open":479,"high":485.4,"low":476.6,"close":483.2},{"date":"1988-01-06","open":480.5,"high":487.4,"low":480,"close":485.3},{"date":"1988-01-07","open":485.2,"high":486,"low":482.8,"close":483.1},{"date":"1988-01-08","open":482.5,"high":485.7,"low":481.8,"close":485.5},{"date":"1988-01-11","open":486.4,"high":486.8,"low":483.1,"close":483.6},{"date":"1988-01-12","open":482.5,"high":483.9,"low":480,"close":482.3},{"date":"1988-01-13","open":482.5,"high":484.4,"low":481.5,"close":481.6},{"date":"1988-01-14","open":481.8,"high":488.5,"low":481.2,"close":488.2},{"date":"1988-01-15","open":486.2,"high":486.7,"low":474,"close":474.5},{"date":"1988-01-18","open":476.5,"high":477.3,"low":475.2,"close":476.8},{"date":"1988-01-19","open":477.3,"high":478.8,"low":476.4,"close":478.2},{"date":"1988-01-20","open":478.2,"high":478.9,"low":475,"close":476.8},{"date":"1988-01-21","open":476.3,"high":479,"low":475.8,"close":478.8},{"date":"1988-01-22","open":477.7,"high":478.5,"low":476,"close":477.8},{"date":"1988-01-25","open":476.5,"high":476.9,"low":468.2,"close":469.5},{"date":"1988-01-26","open":469,"high":470.9,"low":467.1,"close":469.3},{"date":"1988-01-27","open":468.2,"high":470.5,"low":463.5,"close":467},{"date":"1988-01-28","open":471,"high":472,"low":470.4,"close":471.5},{"date":"1988-01-29","open":465,"high":466,"low":454,"close":458.5},{"date":"1988-02-01","open":458.5,"high":459.2,"low":454.2,"close":458.4},{"date":"1988-02-02","open":460,"high":461.9,"low":458.1,"close":458.3},{"date":"1988-02-03","open":447.7,"high":449.8,"low":442,"close":442.5},{"date":"1988-02-04","open":443.5,"high":448.5,"low":442.8,"close":448.2},{"date":"1988-02-05","open":448.5,"high":449,"low":439.8,"close":443.2},{"date":"1988-02-08","open":445.5,"high":447.3,"low":443.8,"close":444},{"date":"1988-02-09","open":442,"high":446.2,"low":440,"close":444.9},{"date":"1988-02-10","open":446.3,"high":448.2,"low":443.2,"close":443.9},{"date":"1988-02-11","open":443.7,"high":444.5,"low":442.3,"close":443.2},{"date":"1988-02-12","open":443,"high":449.5,"low":435,"close":448.7},{"date":"1988-02-16","open":447.5,"high":448.5,"low":446.3,"close":447.6},{"date":"1988-02-17","open":448.5,"high":450.5,"low":448,"close":449.2},{"date":"1988-02-18","open":450.2,"high":451.4,"low":445,"close":445.8},{"date":"1988-02-19","open":446.5,"high":449.4,"low":445.1,"close":448},{"date":"1988-02-22","open":447,"high":449.7,"low":447,"close":447.6},{"date":"1988-02-23","open":445.5,"high":446.7,"low":442.8,"close":444.3},{"date":"1988-02-24","open":436,"high":438.7,"low":433.8,"close":434.1},{"date":"1988-02-25","open":435.5,"high":436.8,"low":429.3,"close":434.7},{"date":"1988-02-26","open":434.5,"high":434.9,"low":430.2,"close":431.1},{"date":"1988-02-29","open":427,"high":432.3,"low":425.1,"close":431.9},{"date":"1988-03-01","open":430.5,"high":433,"low":425.9,"close":432.4},{"date":"1988-03-02","open":431.8,"high":433.3,"low":428.5,"close":432.2},{"date":"1988-03-03","open":429.5,"high":433,"low":428.3,"close":429.1},{"date":"1988-03-04","open":431.3,"high":440.5,"low":431.2,"close":438.8},{"date":"1988-03-07","open":436.5,"high":438.9,"low":436.2,"close":438.6},{"date":"1988-03-08","open":437.5,"high":440.5,"low":436.4,"close":436.6},{"date":"1988-03-09","open":437,"high":438.8,"low":436.8,"close":437.5},{"date":"1988-03-10","open":444,"high":444.8,"low":441.5,"close":444.5},{"date":"1988-03-11","open":445.2,"high":445.5,"low":441.2,"close":442.6},{"date":"1988-03-14","open":442.8,"high":443.5,"low":441.7,"close":443.1},{"date":"1988-03-15","open":443.6,"high":448.3,"low":442.8,"close":447.5},{"date":"1988-03-16","open":448.5,"high":449.2,"low":446.3,"close":446.5},{"date":"1988-03-17","open":447,"high":447.5,"low":442.1,"close":444.9},{"date":"1988-03-18","open":444,"high":446.2,"low":443.4,"close":445.2},{"date":"1988-03-21","open":446.5,"high":452.9,"low":446.4,"close":450.2},{"date":"1988-03-22","open":449.5,"high":451.2,"low":447.6,"close":449.6},{"date":"1988-03-23","open":450.2,"high":454,"low":449,"close":452},{"date":"1988-03-24","open":456.5,"high":457.4,"low":451.3,"close":454.3},{"date":"1988-03-25","open":452.5,"high":454.2,"low":450.9,"close":453.3},{"date":"1988-03-28","open":454.5,"high":456.2,"low":453.1,"close":455.9},{"date":"1988-03-29","open":455,"high":457.8,"low":454.5,"close":455.6},{"date":"1988-03-30","open":458.8,"high":462.3,"low":457,"close":461.3},{"date":"1988-03-31","open":461.5,"high":463.2,"low":457.5,"close":457.9},{"date":"1988-04-04","open":461.5,"high":462.9,"low":459,"close":459.5},{"date":"1988-04-05","open":457,"high":458.2,"low":454.3,"close":456.2},{"date":"1988-04-06","open":453.6,"high":454,"low":450.4,"close":451.3},{"date":"1988-04-07","open":450,"high":453.4,"low":448.8,"close":452.7},{"date":"1988-04-08","open":452,"high":454.8,"low":451.7,"close":453.7},{"date":"1988-04-11","open":450.7,"high":455.5,"low":450.3,"close":454.7},{"date":"1988-04-12","open":454,"high":455,"low":453,"close":453.7},{"date":"1988-04-13","open":452.2,"high":453.7,"low":449.4,"close":449.6},{"date":"1988-04-14","open":450,"high":457.8,"low":449.8,"close":456.5},{"date":"1988-04-15","open":456.6,"high":461,"low":456.6,"close":458.5},{"date":"1988-04-18","open":463,"high":464,"low":461.3,"close":461.7},{"date":"1988-04-19","open":459.7,"high":460.7,"low":459,"close":460.4},{"date":"1988-04-20","open":462.1,"high":463.5,"low":458,"close":459},{"date":"1988-04-21","open":457.1,"high":458,"low":456.7,"close":457.2},{"date":"1988-04-22","open":453.5,"high":453.7,"low":451,"close":452.4},{"date":"1988-04-25","open":452.6,"high":453.2,"low":449.3,"close":450.1},{"date":"1988-04-26","open":451.5,"high":452.7,"low":448.2,"close":451.3},{"date":"1988-04-27","open":451,"high":455,"low":450.8,"close":454.3},{"date":"1988-04-28","open":454.2,"high":454.8,"low":452.5,"close":452.6},{"date":"1988-04-29","open":452.2,"high":453.4,"low":450.8,"close":452.6},{"date":"1988-05-02","open":449.5,"high":449.5,"low":446,"close":447.2},{"date":"1988-05-03","open":446.6,"high":448.7,"low":445,"close":445.1},{"date":"1988-05-04","open":444.2,"high":446.9,"low":444.2,"close":446.6},{"date":"1988-05-05","open":446.8,"high":448,"low":445.8,"close":447},{"date":"1988-05-06","open":446.8,"high":449,"low":443.6,"close":445.3},{"date":"1988-05-09","open":445.8,"high":449.2,"low":445.5,"close":448.8},{"date":"1988-05-10","open":449,"high":452.7,"low":448,"close":451.6},{"date":"1988-05-11","open":451.2,"high":452.4,"low":449.7,"close":451.2},{"date":"1988-05-12","open":450.7,"high":454.8,"low":449.8,"close":453.3},{"date":"1988-05-13","open":453,"high":454.2,"low":450.8,"close":453.7},{"date":"1988-05-16","open":455.7,"high":458.3,"low":455,"close":456},{"date":"1988-05-17","open":456,"high":458.5,"low":453.3,"close":456.4},{"date":"1988-05-18","open":456,"high":458.6,"low":455.5,"close":458.1},{"date":"1988-05-19","open":462,"high":462.3,"low":458,"close":458.2},{"date":"1988-05-20","open":458.2,"high":459.2,"low":456.5,"close":458.7},{"date":"1988-05-23","open":461.5,"high":463,"low":459,"close":462.8},{"date":"1988-05-24","open":460.5,"high":462.4,"low":458.7,"close":461.1},{"date":"1988-05-25","open":455.2,"high":456.6,"low":453.8,"close":454.8},{"date":"1988-05-26","open":454.6,"high":455.6,"low":452.3,"close":454.1},{"date":"1988-05-27","open":453.3,"high":453.6,"low":450.2,"close":450.8},{"date":"1988-05-31","open":459,"high":461,"low":458.7,"close":459.8},{"date":"1988-06-01","open":461.6,"high":463.3,"low":460.3,"close":462.4},{"date":"1988-06-02","open":459.8,"high":472.5,"low":457.8,"close":471.5},{"date":"1988-06-03","open":470,"high":473.8,"low":468.5,"close":469.3},{"date":"1988-06-06","open":469.5,"high":470.3,"low":467.3,"close":468.1},{"date":"1988-06-07","open":468.5,"high":470,"low":464.6,"close":464.8},{"date":"1988-06-08","open":462.8,"high":464.4,"low":460.5,"close":460.7},{"date":"1988-06-09","open":459,"high":463.3,"low":458.8,"close":461.7},{"date":"1988-06-10","open":463,"high":463.4,"low":452.1,"close":453.3},{"date":"1988-06-13","open":453.5,"high":454.3,"low":452.4,"close":453.8},{"date":"1988-06-14","open":454.8,"high":455.4,"low":450.3,"close":454.6},{"date":"1988-06-15","open":455.2,"high":457.8,"low":454.7,"close":455.8},{"date":"1988-06-16","open":456.7,"high":459,"low":453.1,"close":453.9},{"date":"1988-06-17","open":453.7,"high":459.8,"low":453.2,"close":458.3},{"date":"1988-06-20","open":457.8,"high":458.5,"low":453.5,"close":454.5},{"date":"1988-06-21","open":455.7,"high":458,"low":454.2,"close":455.4},{"date":"1988-06-22","open":452,"high":453.4,"low":450.6,"close":453},{"date":"1988-06-23","open":450,"high":453.1,"low":449.6,"close":450.9},{"date":"1988-06-24","open":449,"high":449.2,"low":443.5,"close":446},{"date":"1988-06-27","open":445.3,"high":447.2,"low":443.9,"close":445.9},{"date":"1988-06-28","open":447,"high":447.7,"low":439.8,"close":440.5},{"date":"1988-06-29","open":437.3,"high":439.2,"low":432.3,"close":438.3},{"date":"1988-06-30","open":439.5,"high":439.9,"low":435.2,"close":437.7},{"date":"1988-07-01","open":438.5,"high":440.4,"low":436.1,"close":439.6},{"date":"1988-07-05","open":439.5,"high":440.6,"low":437.6,"close":440.3},{"date":"1988-07-06","open":440,"high":441.1,"low":438.5,"close":440.7},{"date":"1988-07-07","open":441.8,"high":443.7,"low":440,"close":441.1},{"date":"1988-07-08","open":440.6,"high":442.2,"low":439.5,"close":441},{"date":"1988-07-11","open":441.3,"high":441.4,"low":435.7,"close":436.4},{"date":"1988-07-12","open":435.5,"high":438.8,"low":434.2,"close":438.7},{"date":"1988-07-13","open":437.8,"high":443,"low":435.3,"close":441.8},{"date":"1988-07-14","open":441.5,"high":443.7,"low":439.7,"close":439.9},{"date":"1988-07-15","open":440,"high":443.5,"low":438.5,"close":441.3},{"date":"1988-07-18","open":436.5,"high":440.2,"low":435.1,"close":438.8},{"date":"1988-07-19","open":438.8,"high":449,"low":437,"close":447.5},{"date":"1988-07-20","open":446.5,"high":447.8,"low":445,"close":445.7},{"date":"1988-07-21","open":445.2,"high":448.8,"low":442,"close":442.7},{"date":"1988-07-22","open":443.5,"high":444.3,"low":442.2,"close":442.9},{"date":"1988-07-25","open":441.8,"high":442,"low":424,"close":426.6},{"date":"1988-07-26","open":429,"high":434.3,"low":428.7,"close":431.7},{"date":"1988-07-27","open":430.9,"high":434.1,"low":430.6,"close":433.5},{"date":"1988-07-28","open":442.2,"high":445.7,"low":440.6,"close":443.8},{"date":"1988-07-29","open":444,"high":449.3,"low":444,"close":447.3},{"date":"1988-08-01","open":447.6,"high":448.6,"low":443.7,"close":445.6},{"date":"1988-08-02","open":444.6,"high":445,"low":442,"close":442.5},{"date":"1988-08-03","open":442.8,"high":446,"low":442.3,"close":444.3},{"date":"1988-08-04","open":443.5,"high":445.1,"low":442.6,"close":443.8},{"date":"1988-08-05","open":442.5,"high":444.4,"low":441.2,"close":442.6},{"date":"1988-08-08","open":442.2,"high":443.8,"low":440,"close":440.8},{"date":"1988-08-09","open":439.2,"high":439.8,"low":433,"close":437.8},{"date":"1988-08-10","open":437.7,"high":439.7,"low":436.5,"close":439.4},{"date":"1988-08-11","open":439.4,"high":440.5,"low":437.4,"close":439.2},{"date":"1988-08-12","open":438.7,"high":445,"low":438.5,"close":441.2},{"date":"1988-08-15","open":440,"high":443.3,"low":440,"close":442.9},{"date":"1988-08-16","open":443,"high":445.7,"low":437.8,"close":438.8},{"date":"1988-08-17","open":438.8,"high":441,"low":437.1,"close":440.9},{"date":"1988-08-18","open":441.7,"high":442.6,"low":440.1,"close":442.1},{"date":"1988-08-19","open":442.8,"high":443,"low":440.8,"close":441.4},{"date":"1988-08-22","open":440.3,"high":444.5,"low":439.6,"close":443.2},{"date":"1988-08-23","open":442.8,"high":443.5,"low":441.5,"close":441.8},{"date":"1988-08-24","open":442.2,"high":446.3,"low":442,"close":444.4},{"date":"1988-08-25","open":445.8,"high":446.8,"low":441.8,"close":442.2},{"date":"1988-08-26","open":443.3,"high":443.9,"low":440.2,"close":441.4},{"date":"1988-08-29","open":441.6,"high":442.1,"low":438,"close":438.7},{"date":"1988-08-30","open":438,"high":438.1,"low":435.8,"close":437.7},{"date":"1988-08-31","open":436.2,"high":440.6,"low":435.3,"close":439.9},{"date":"1988-09-01","open":439,"high":439.7,"low":438.5,"close":438.7},{"date":"1988-09-02","open":438.5,"high":439,"low":432.5,"close":437.4},{"date":"1988-09-06","open":436.6,"high":437.9,"low":434.7,"close":434.8},{"date":"1988-09-07","open":434.6,"high":436.5,"low":434,"close":435.7},{"date":"1988-09-08","open":435.5,"high":436.5,"low":435.4,"close":436.3},{"date":"1988-09-09","open":436.5,"high":437.7,"low":427.5,"close":428.5},{"date":"1988-09-12","open":426,"high":428.2,"low":425,"close":428},{"date":"1988-09-13","open":427.7,"high":429.7,"low":426.8,"close":428.2},{"date":"1988-09-14","open":429.2,"high":430.3,"low":426.9,"close":428},{"date":"1988-09-15","open":427.6,"high":427.8,"low":422.1,"close":425},{"date":"1988-09-16","open":422.2,"high":423,"low":415,"close":418.2},{"date":"1988-09-19","open":414,"high":416.1,"low":413.2,"close":415.4},{"date":"1988-09-20","open":416.3,"high":417,"low":407,"close":411.3},{"date":"1988-09-21","open":405.3,"high":408.5,"low":402.5,"close":404},{"date":"1988-09-22","open":400.5,"high":405.5,"low":399,"close":404.6},{"date":"1988-09-23","open":404.8,"high":406.5,"low":398,"close":399.3},{"date":"1988-09-26","open":397,"high":401.3,"low":395.5,"close":400.3},{"date":"1988-09-27","open":402,"high":403,"low":398.8,"close":402.5},{"date":"1988-09-28","open":402.8,"high":403.8,"low":399.5,"close":403.4},{"date":"1988-09-29","open":403.4,"high":404.3,"low":400.7,"close":401.6},{"date":"1988-09-30","open":402.5,"high":403.2,"low":396.8,"close":399.2},{"date":"1988-10-03","open":398.8,"high":404.5,"low":398.1,"close":402.2},{"date":"1988-10-04","open":401.3,"high":404.2,"low":401.1,"close":402.7},{"date":"1988-10-05","open":402.2,"high":405.6,"low":398.8,"close":405.3},{"date":"1988-10-06","open":408,"high":409.4,"low":406.5,"close":408},{"date":"1988-10-07","open":408,"high":409.1,"low":406,"close":407.3},{"date":"1988-10-10","open":411,"high":414.2,"low":410.3,"close":412.7},{"date":"1988-10-11","open":412,"high":412.3,"low":407.9,"close":408.4},{"date":"1988-10-12","open":409.5,"high":416,"low":409.5,"close":412.2},{"date":"1988-10-13","open":411.8,"high":413.8,"low":408.3,"close":410.4},{"date":"1988-10-14","open":410.5,"high":414.8,"low":410.2,"close":412.5},{"date":"1988-10-17","open":414.3,"high":418.3,"low":413.7,"close":415.5},{"date":"1988-10-18","open":415.3,"high":417,"low":413.7,"close":415.1},{"date":"1988-10-19","open":414.2,"high":416.7,"low":413.2,"close":414.7},{"date":"1988-10-20","open":415.9,"high":416.4,"low":414.6,"close":415.4},{"date":"1988-10-21","open":414.6,"high":415.1,"low":411.1,"close":411.5},{"date":"1988-10-24","open":408.5,"high":410,"low":407.1,"close":408.8},{"date":"1988-10-25","open":409.6,"high":410.8,"low":409,"close":409.4},{"date":"1988-10-26","open":411,"high":411.8,"low":409.5,"close":411.1},{"date":"1988-10-27","open":410.2,"high":410.8,"low":409.4,"close":410.1},{"date":"1988-10-28","open":409.8,"high":419,"low":409.7,"close":414.9},{"date":"1988-10-31","open":415.1,"high":415.6,"low":413.1,"close":415.1},{"date":"1988-11-01","open":413.7,"high":414.7,"low":412.6,"close":414},{"date":"1988-11-02","open":415.5,"high":425.2,"low":415.4,"close":424.2},{"date":"1988-11-03","open":425,"high":427.2,"low":422.4,"close":423.7},{"date":"1988-11-04","open":422.4,"high":424.5,"low":419.8,"close":423.5},{"date":"1988-11-07","open":423,"high":425,"low":422.3,"close":424.7},{"date":"1988-11-08","open":423.7,"high":424.3,"low":419.5,"close":421.2},{"date":"1988-11-09","open":421.2,"high":425.5,"low":420.3,"close":424.7},{"date":"1988-11-10","open":423.8,"high":424.2,"low":420.1,"close":420.5},{"date":"1988-11-11","open":422.2,"high":423.3,"low":419.8,"close":423.1},{"date":"1988-11-14","open":421.6,"high":426.8,"low":420.9,"close":425.2},{"date":"1988-11-15","open":425.1,"high":428.2,"low":424.8,"close":425.6},{"date":"1988-11-16","open":426,"high":428.9,"low":424.5,"close":425.6},{"date":"1988-11-17","open":425,"high":425.7,"low":420.9,"close":421.1},{"date":"1988-11-18","open":421.5,"high":421.7,"low":416.8,"close":418.1},{"date":"1988-11-21","open":417.8,"high":418.6,"low":416,"close":416.5},{"date":"1988-11-22","open":418.3,"high":421.1,"low":417.7,"close":418.1},{"date":"1988-11-23","open":418.3,"high":420.7,"low":418.1,"close":420.1},{"date":"1988-11-28","open":424.5,"high":426,"low":422,"close":423.3},{"date":"1988-11-29","open":427.5,"high":429.3,"low":426.5,"close":427.1},{"date":"1988-11-30","open":426.6,"high":429.8,"low":425.9,"close":429.6},{"date":"1988-12-01","open":429.8,"high":430.8,"low":427.8,"close":428.6},{"date":"1988-12-02","open":429.2,"high":438,"low":428.3,"close":436.7},{"date":"1988-12-05","open":435.8,"high":436.6,"low":433.8,"close":434.2},{"date":"1988-12-06","open":434,"high":434.3,"low":430.8,"close":432.6},{"date":"1988-12-07","open":429,"high":430.3,"low":425.9,"close":427.7},{"date":"1988-12-08","open":428.5,"high":429,"low":426.6,"close":426.7},{"date":"1988-12-09","open":426,"high":428,"low":423.6,"close":427.6},{"date":"1988-12-12","open":425.5,"high":426,"low":423.8,"close":424.6},{"date":"1988-12-13","open":425,"high":425.6,"low":423.3,"close":424.1},{"date":"1988-12-14","open":424.7,"high":426.6,"low":422.8,"close":425.7},{"date":"1988-12-15","open":425.7,"high":426,"low":415.2,"close":416.6},{"date":"1988-12-16","open":413,"high":418.5,"low":413,"close":417.6},{"date":"1988-12-19","open":417.5,"high":418.7,"low":415.8,"close":418},{"date":"1988-12-20","open":416.5,"high":418.5,"low":416.2,"close":417.5},{"date":"1988-12-21","open":418.5,"high":420.2,"low":418.2,"close":418.8},{"date":"1988-12-22","open":419.2,"high":421.6,"low":418.8,"close":421.3},{"date":"1988-12-23","open":421,"high":422,"low":419.6,"close":421.6},{"date":"1988-12-27","open":421.9,"high":422.5,"low":420.8,"close":420.9},{"date":"1988-12-28","open":417.5,"high":418.8,"low":415,"close":416.6},{"date":"1988-12-29","open":413.5,"high":413.8,"low":409.5,"close":410.5},{"date":"1988-12-30","open":412.7,"high":415.8,"low":410.5,"close":412.3},{"date":"1989-01-03","open":416.1,"high":416.3,"low":412.3,"close":413.4},{"date":"1989-01-04","open":413.5,"high":413.5,"low":409,"close":411},{"date":"1989-01-05","open":410,"high":410.7,"low":409.2,"close":410.1},{"date":"1989-01-06","open":409.6,"high":410.2,"low":406.4,"close":408.1},{"date":"1989-01-09","open":404.5,"high":406.8,"low":403.7,"close":406.7},{"date":"1989-01-10","open":407,"high":407.6,"low":404.6,"close":405.6},{"date":"1989-01-11","open":405.3,"high":406.4,"low":404,"close":405.2},{"date":"1989-01-12","open":406,"high":406.7,"low":404,"close":405.8},{"date":"1989-01-13","open":404.7,"high":408.8,"low":402.3,"close":403.5},{"date":"1989-01-16","open":402.8,"high":403.8,"low":402.3,"close":403.3},{"date":"1989-01-17","open":403.5,"high":404.3,"low":403.3,"close":404},{"date":"1989-01-18","open":403.8,"high":405.2,"low":401.5,"close":403.3},{"date":"1989-01-19","open":403.3,"high":405.8,"low":402.9,"close":404.5},{"date":"1989-01-20","open":405.4,"high":409.5,"low":405.3,"close":409.3},{"date":"1989-01-23","open":409,"high":409.8,"low":408,"close":408.5},{"date":"1989-01-24","open":409.8,"high":411.2,"low":406,"close":406.3},{"date":"1989-01-25","open":406,"high":406.7,"low":404.6,"close":406.4},{"date":"1989-01-26","open":406.7,"high":407.8,"low":402.8,"close":403.2},{"date":"1989-01-27","open":402.7,"high":403.7,"low":394.5,"close":396.1},{"date":"1989-01-30","open":399,"high":400.4,"low":398.5,"close":399.6},{"date":"1989-01-31","open":399.7,"high":400.5,"low":393.1,"close":395.8},{"date":"1989-02-01","open":396,"high":399.5,"low":395.8,"close":397.2},{"date":"1989-02-02","open":396,"high":397.3,"low":395.3,"close":395.9},{"date":"1989-02-03","open":394,"high":397.2,"low":392.2,"close":396.3},{"date":"1989-02-06","open":394.8,"high":398,"low":389.8,"close":396.9},{"date":"1989-02-07","open":397,"high":397.8,"low":394.7,"close":395.5},{"date":"1989-02-08","open":395.5,"high":399.5,"low":394.7,"close":399.1},{"date":"1989-02-09","open":398.5,"high":401.2,"low":397.4,"close":398},{"date":"1989-02-10","open":398.4,"high":399.7,"low":390.1,"close":391.7},{"date":"1989-02-13","open":390.2,"high":391.4,"low":387.3,"close":389.7},{"date":"1989-02-14","open":390,"high":391.3,"low":387.8,"close":389},{"date":"1989-02-15","open":386,"high":389.3,"low":384.5,"close":388.2},{"date":"1989-02-16","open":388,"high":388.9,"low":385.9,"close":387.1},{"date":"1989-02-17","open":383.5,"high":388.1,"low":382,"close":384.3},{"date":"1989-02-21","open":387.3,"high":392.5,"low":386.2,"close":389.4},{"date":"1989-02-22","open":389.6,"high":391.5,"low":389.4,"close":390.2},{"date":"1989-02-23","open":393.5,"high":396.2,"low":391.2,"close":394},{"date":"1989-02-24","open":393.3,"high":393.6,"low":391.6,"close":392.6},{"date":"1989-02-27","open":394.6,"high":395.2,"low":389.1,"close":389.8},{"date":"1989-02-28","open":390,"high":391,"low":389.7,"close":390.4},{"date":"1989-03-01","open":388.2,"high":389.1,"low":386.4,"close":387.1},{"date":"1989-03-02","open":386.5,"high":387.8,"low":385.8,"close":386.6},{"date":"1989-03-03","open":389.5,"high":390.3,"low":388.5,"close":389.3},{"date":"1989-03-06","open":391.3,"high":391.5,"low":388.2,"close":390.5},{"date":"1989-03-07","open":389,"high":396,"low":388.5,"close":395.7},{"date":"1989-03-08","open":395.9,"high":398.8,"low":394.3,"close":395.4},{"date":"1989-03-09","open":395.5,"high":398.1,"low":394.1,"close":397.3},{"date":"1989-03-10","open":400,"high":400.2,"low":394.7,"close":396.5},{"date":"1989-03-13","open":395.2,"high":397,"low":394.7,"close":396.4},{"date":"1989-03-14","open":397.5,"high":400,"low":396.5,"close":398.1},{"date":"1989-03-15","open":397,"high":397.8,"low":393,"close":393.8},{"date":"1989-03-16","open":393,"high":393.7,"low":389.8,"close":391.3},{"date":"1989-03-17","open":391.5,"high":397,"low":391.2,"close":395},{"date":"1989-03-20","open":397.5,"high":399,"low":396.8,"close":397.4},{"date":"1989-03-21","open":396.5,"high":397,"low":394.2,"close":395.6},{"date":"1989-03-22","open":395,"high":396.4,"low":394.4,"close":395.1},{"date":"1989-03-23","open":396.6,"high":397.6,"low":391.7,"close":393.4},{"date":"1989-03-27","open":392.5,"high":392.5,"low":389.5,"close":391.6},{"date":"1989-03-28","open":392,"high":392.3,"low":383.2,"close":383.5},{"date":"1989-03-29","open":383.8,"high":385.3,"low":381.8,"close":383.5},{"date":"1989-03-30","open":388.8,"high":390.5,"low":385.5,"close":386.2},{"date":"1989-03-31","open":387.8,"high":390.5,"low":387.6,"close":390},{"date":"1989-04-03","open":390.3,"high":391.7,"low":388.8,"close":391.1},{"date":"1989-04-04","open":391.8,"high":392.7,"low":389.8,"close":390.9},{"date":"1989-04-05","open":389.5,"high":390,"low":387.4,"close":388.6},{"date":"1989-04-06","open":389,"high":389.8,"low":388.6,"close":388.7},{"date":"1989-04-07","open":389.1,"high":390.2,"low":386,"close":388},{"date":"1989-04-10","open":386.2,"high":392.5,"low":385.3,"close":390.3},{"date":"1989-04-11","open":390.2,"high":390.6,"low":389.2,"close":389.9},{"date":"1989-04-12","open":389.2,"high":393.5,"low":388.8,"close":392.1},{"date":"1989-04-13","open":392.8,"high":396.9,"low":392.7,"close":394.2},{"date":"1989-04-14","open":394.2,"high":394.5,"low":387.2,"close":389.8},{"date":"1989-04-17","open":389.5,"high":390.2,"low":388.9,"close":390.1},{"date":"1989-04-18","open":390,"high":390.5,"low":386.3,"close":387.4},{"date":"1989-04-19","open":387.3,"high":389.2,"low":385.7,"close":387.1},{"date":"1989-04-20","open":388.2,"high":389.6,"low":385.8,"close":389.3},{"date":"1989-04-21","open":388.7,"high":388.9,"low":386.8,"close":388.2},{"date":"1989-04-24","open":387.7,"high":391.7,"low":386.7,"close":391},{"date":"1989-04-25","open":389.5,"high":390.7,"low":388.6,"close":388.8},{"date":"1989-04-26","open":389,"high":389,"low":387.1,"close":388.2},{"date":"1989-04-27","open":387.8,"high":388.4,"low":386,"close":386.1},{"date":"1989-04-28","open":382,"high":383.5,"low":379.6,"close":380.5},{"date":"1989-05-01","open":377.8,"high":381.9,"low":377.5,"close":380.7},{"date":"1989-05-02","open":380.5,"high":381.2,"low":379.1,"close":380.1},{"date":"1989-05-03","open":379.5,"high":382.9,"low":379.5,"close":380.4},{"date":"1989-05-04","open":380.5,"high":381.8,"low":379.3,"close":379.6},{"date":"1989-05-05","open":379.5,"high":379.8,"low":377,"close":379.3},{"date":"1989-05-08","open":379.5,"high":381.4,"low":376.5,"close":378.4},{"date":"1989-05-09","open":377.8,"high":380.5,"low":376.9,"close":380.3},{"date":"1989-05-10","open":380.7,"high":381.2,"low":378.6,"close":379},{"date":"1989-05-11","open":379.9,"high":383,"low":379.2,"close":382.1},{"date":"1989-05-12","open":381.8,"high":382.1,"low":377.9,"close":378.9},{"date":"1989-05-15","open":376.5,"high":376.9,"low":375.2,"close":376.5},{"date":"1989-05-16","open":377,"high":377.4,"low":375.5,"close":376.2},{"date":"1989-05-17","open":376,"high":376,"low":371.7,"close":373.9},{"date":"1989-05-18","open":372.2,"high":373.5,"low":369.5,"close":370.3},{"date":"1989-05-19","open":368.9,"high":369,"low":366.3,"close":366.6},{"date":"1989-05-22","open":362,"high":364.6,"low":360.6,"close":363.7},{"date":"1989-05-23","open":365.5,"high":367.5,"low":363.8,"close":364.3},{"date":"1989-05-24","open":364.2,"high":365.5,"low":363.5,"close":364.7},{"date":"1989-05-25","open":365.5,"high":367.9,"low":365.2,"close":367.2},{"date":"1989-05-26","open":368.7,"high":369.7,"low":364.8,"close":365.9},{"date":"1989-05-30","open":366.7,"high":370.5,"low":366.5,"close":369.7},{"date":"1989-05-31","open":369.2,"high":369.5,"low":366.3,"close":366.5},{"date":"1989-06-01","open":366.3,"high":367.5,"low":365.5,"close":367.3},{"date":"1989-06-02","open":367.8,"high":372,"low":365.8,"close":371.9},{"date":"1989-06-05","open":372.5,"high":372.5,"low":369.8,"close":370.8},{"date":"1989-06-06","open":370,"high":384.3,"low":369.4,"close":383.2},{"date":"1989-06-07","open":382,"high":384,"low":378.5,"close":380.8},{"date":"1989-06-08","open":380.2,"high":381,"low":377.3,"close":378.1},{"date":"1989-06-09","open":375,"high":376.2,"low":360.5,"close":362},{"date":"1989-06-12","open":363,"high":367,"low":362.8,"close":365.8},{"date":"1989-06-13","open":365,"high":368.4,"low":362.5,"close":366.8},{"date":"1989-06-14","open":366.5,"high":368.1,"low":364.2,"close":367.5},{"date":"1989-06-15","open":365.2,"high":372.8,"low":362.7,"close":370.7},{"date":"1989-06-16","open":369.7,"high":372.3,"low":367.5,"close":368.8},{"date":"1989-06-19","open":368.5,"high":371.5,"low":368.1,"close":370.6},{"date":"1989-06-20","open":371.3,"high":372,"low":368.8,"close":369.6},{"date":"1989-06-21","open":369.9,"high":376,"low":369.7,"close":375.7},{"date":"1989-06-22","open":375,"high":376.2,"low":372.8,"close":374.2},{"date":"1989-06-23","open":376.3,"high":384.8,"low":373.3,"close":381.8},{"date":"1989-06-26","open":380.5,"high":381.1,"low":377.1,"close":378.3},{"date":"1989-06-27","open":378.5,"high":381.8,"low":378.1,"close":379.8},{"date":"1989-06-28","open":378.1,"high":381.5,"low":375,"close":379.2},{"date":"1989-06-29","open":379,"high":383,"low":373.1,"close":373.9},{"date":"1989-06-30","open":375.8,"high":379.5,"low":373.7,"close":377.3},{"date":"1989-07-03","open":379.5,"high":381.5,"low":377.2,"close":381.1},{"date":"1989-07-05","open":382.3,"high":390.8,"low":381.5,"close":388.4},{"date":"1989-07-06","open":387.5,"high":390.3,"low":386.9,"close":388.6},{"date":"1989-07-07","open":387,"high":389.7,"low":384.4,"close":385.7},{"date":"1989-07-10","open":387.2,"high":387.9,"low":385.1,"close":386.6},{"date":"1989-07-11","open":385,"high":385,"low":381.8,"close":383.3},{"date":"1989-07-12","open":383,"high":383.7,"low":379,"close":380.4},{"date":"1989-07-13","open":380.2,"high":380.4,"low":377.2,"close":378.5},{"date":"1989-07-14","open":377.3,"high":377.5,"low":370.8,"close":372.2},{"date":"1989-07-17","open":372.6,"high":374.1,"low":372.1,"close":372.2},{"date":"1989-07-18","open":371.5,"high":374.9,"low":371,"close":373.8},{"date":"1989-07-19","open":373,"high":373.6,"low":369,"close":369.3},{"date":"1989-07-20","open":370.2,"high":375,"low":369.7,"close":372.2},{"date":"1989-07-21","open":374,"high":375,"low":371,"close":373},{"date":"1989-07-24","open":373,"high":374.8,"low":372.1,"close":373.9},{"date":"1989-07-25","open":374,"high":374.8,"low":372.2,"close":374.1},{"date":"1989-07-26","open":373.3,"high":376.4,"low":373.2,"close":375},{"date":"1989-07-27","open":375.5,"high":376.3,"low":373.5,"close":373.7},{"date":"1989-07-28","open":381.5,"high":381.5,"low":374,"close":375.4},{"date":"1989-07-31","open":376.5,"high":378.9,"low":376.1,"close":378.7},{"date":"1989-08-01","open":378.5,"high":379.2,"low":376.3,"close":378.8},{"date":"1989-08-02","open":378.3,"high":378.6,"low":377.3,"close":377.8},{"date":"1989-08-03","open":377.5,"high":382.5,"low":376.8,"close":381.4},{"date":"1989-08-04","open":379.5,"high":379.9,"low":374.2,"close":375.4},{"date":"1989-08-07","open":375.2,"high":375.4,"low":372,"close":373.4},{"date":"1989-08-08","open":374.8,"high":374.8,"low":372.7,"close":373.6},{"date":"1989-08-09","open":373,"high":374.2,"low":371.7,"close":373.9},{"date":"1989-08-10","open":374.2,"high":374.9,"low":373.5,"close":374.2},{"date":"1989-08-11","open":372.2,"high":372.5,"low":368.5,"close":371.4},{"date":"1989-08-14","open":370.4,"high":374,"low":370.4,"close":373.2},{"date":"1989-08-15","open":373.7,"high":379,"low":372.4,"close":377.5},{"date":"1989-08-16","open":377,"high":378.2,"low":374.1,"close":374.7},{"date":"1989-08-17","open":374,"high":375.8,"low":371.6,"close":374.6},{"date":"1989-08-18","open":374,"high":375.3,"low":372.3,"close":373.9},{"date":"1989-08-21","open":373.6,"high":374.9,"low":373.3,"close":374.5},{"date":"1989-08-22","open":374.1,"high":375.5,"low":373.9,"close":374.5},{"date":"1989-08-23","open":374.7,"high":375.4,"low":370.5,"close":371.9},{"date":"1989-08-24","open":371.2,"high":371.5,"low":369.3,"close":370.6},{"date":"1989-08-25","open":367.5,"high":368.4,"low":366.5,"close":366.7},{"date":"1989-08-28","open":367,"high":367.6,"low":365.5,"close":366},{"date":"1989-08-29","open":367.3,"high":371.8,"low":365.4,"close":369.3},{"date":"1989-08-30","open":368.1,"high":369,"low":367,"close":367.6},{"date":"1989-08-31","open":365.8,"high":367.4,"low":364.6,"close":365.4},{"date":"1989-09-01","open":365.7,"high":366.4,"low":364.2,"close":366.1},{"date":"1989-09-05","open":364.8,"high":365.9,"low":364,"close":365.1},{"date":"1989-09-06","open":366.5,"high":367.5,"low":366.2,"close":367.4},{"date":"1989-09-07","open":365.5,"high":366.5,"low":365.1,"close":366},{"date":"1989-09-08","open":366,"high":366.6,"low":363.5,"close":365},{"date":"1989-09-11","open":365,"high":366.6,"low":363.6,"close":364.6},{"date":"1989-09-12","open":365.5,"high":365.7,"low":364.3,"close":364.8},{"date":"1989-09-13","open":364.9,"high":365.3,"low":363.9,"close":365},{"date":"1989-09-14","open":366,"high":368.5,"low":364.5,"close":365.5},{"date":"1989-09-15","open":365.4,"high":370,"low":360.6,"close":368.9},{"date":"1989-09-18","open":366.4,"high":367.7,"low":365,"close":366.5},{"date":"1989-09-19","open":366.3,"high":367.4,"low":366,"close":366.2},{"date":"1989-09-20","open":366.5,"high":374,"low":366.4,"close":370.1},{"date":"1989-09-21","open":369,"high":370.6,"low":368.8,"close":370.3},{"date":"1989-09-22","open":371.2,"high":373.2,"low":370.5,"close":370.7},{"date":"1989-09-25","open":373.5,"high":375,"low":372.5,"close":374.6},{"date":"1989-09-26","open":373.3,"high":375.3,"low":373,"close":373.1},{"date":"1989-09-27","open":374.9,"high":376.7,"low":371.2,"close":372.3},{"date":"1989-09-28","open":371.8,"high":373.7,"low":371.5,"close":372.8},{"date":"1989-09-29","open":374.5,"high":374.6,"low":370.8,"close":372},{"date":"1989-10-02","open":371.2,"high":372.5,"low":370.7,"close":372.1},{"date":"1989-10-03","open":371.4,"high":371.7,"low":370.3,"close":371.4},{"date":"1989-10-04","open":371.5,"high":372.2,"low":371.1,"close":371.5},{"date":"1989-10-05","open":371.3,"high":373,"low":367.2,"close":367.9},{"date":"1989-10-06","open":367.4,"high":369,"low":367.3,"close":368.2},{"date":"1989-10-09","open":367.7,"high":368,"low":366.3,"close":367.4},{"date":"1989-10-10","open":367.6,"high":367.8,"low":364.7,"close":365.2},{"date":"1989-10-11","open":364.8,"high":366.7,"low":364.3,"close":366.1},{"date":"1989-10-12","open":367.5,"high":367.9,"low":366.3,"close":367.4},{"date":"1989-10-13","open":367.3,"high":368.7,"low":366.6,"close":367.3},{"date":"1989-10-16","open":373,"high":374,"low":369.8,"close":371.2},{"date":"1989-10-17","open":370.2,"high":372.8,"low":370.2,"close":371.2},{"date":"1989-10-18","open":372.8,"high":373.4,"low":371.8,"close":372.4},{"date":"1989-10-19","open":373.5,"high":373.9,"low":370,"close":370.6},{"date":"1989-10-20","open":370.5,"high":371.2,"low":369.3,"close":370.6},{"date":"1989-10-23","open":369.8,"high":370.4,"low":369.5,"close":370.2},{"date":"1989-10-24","open":370.3,"high":373.5,"low":370.2,"close":373.4},{"date":"1989-10-25","open":372.5,"high":373.4,"low":371.3,"close":372.3},{"date":"1989-10-26","open":372.8,"high":376.3,"low":372,"close":375.4},{"date":"1989-10-27","open":376,"high":381.5,"low":375.7,"close":381.2},{"date":"1989-10-30","open":381.6,"high":382.3,"low":380,"close":380.8},{"date":"1989-10-31","open":380,"high":380.3,"low":376.8,"close":377.6},{"date":"1989-11-01","open":377.7,"high":378.1,"low":375.7,"close":376.9},{"date":"1989-11-02","open":377,"high":384.8,"low":376.8,"close":382.9},{"date":"1989-11-03","open":382.5,"high":386,"low":379.6,"close":381},{"date":"1989-11-06","open":382.3,"high":384.4,"low":381.2,"close":383.8},{"date":"1989-11-07","open":388,"high":388.9,"low":386.8,"close":388.4},{"date":"1989-11-08","open":389,"high":391.1,"low":385.5,"close":390.8},{"date":"1989-11-09","open":390.8,"high":391.4,"low":388.4,"close":389},{"date":"1989-11-10","open":389.3,"high":389.5,"low":386.3,"close":388.6},{"date":"1989-11-13","open":392.5,"high":393.8,"low":391.5,"close":392.7},{"date":"1989-11-14","open":393.4,"high":395,"low":390,"close":394.9},{"date":"1989-11-15","open":392.5,"high":393.9,"low":389.3,"close":392.8},{"date":"1989-11-16","open":390.1,"high":395.7,"low":389.6,"close":392.7},{"date":"1989-11-17","open":394.5,"high":396,"low":392.2,"close":395.8},{"date":"1989-11-20","open":396.3,"high":400,"low":395.6,"close":399.3},{"date":"1989-11-21","open":400.3,"high":406.2,"low":398.6,"close":404.4},{"date":"1989-11-22","open":411.6,"high":411.8,"low":407,"close":411.6},{"date":"1989-11-24","open":415.5,"high":419.7,"low":414.8,"close":419.3},{"date":"1989-11-27","open":416.3,"high":416.3,"low":413,"close":414.1},{"date":"1989-11-28","open":409.5,"high":415.7,"low":409,"close":413.5},{"date":"1989-11-29","open":415.3,"high":419.2,"low":414.2,"close":415.5},{"date":"1989-11-30","open":412.5,"high":419,"low":412,"close":417.5},{"date":"1989-12-01","open":418.2,"high":421.5,"low":418,"close":419.3},{"date":"1989-12-04","open":415,"high":415.5,"low":406.5,"close":406.6},{"date":"1989-12-05","open":406.6,"high":410.7,"low":406.6,"close":408.9},{"date":"1989-12-06","open":407.8,"high":410.4,"low":406.5,"close":410.1},{"date":"1989-12-07","open":410.8,"high":416,"low":407.5,"close":415},{"date":"1989-12-08","open":413.8,"high":419.9,"low":411.3,"close":416.8},{"date":"1989-12-11","open":418.5,"high":423.9,"low":417.8,"close":421.8},{"date":"1989-12-12","open":421,"high":424.2,"low":419.6,"close":422.8},{"date":"1989-12-13","open":421.7,"high":421.7,"low":412.3,"close":412.9},{"date":"1989-12-14","open":411.9,"high":414.2,"low":408.2,"close":412.8},{"date":"1989-12-15","open":414.1,"high":419.9,"low":413.7,"close":418.3},{"date":"1989-12-18","open":412.3,"high":418,"low":409.5,"close":416.1},{"date":"1989-12-19","open":415.5,"high":419.2,"low":414.3,"close":416.1},{"date":"1989-12-20","open":416.5,"high":418.5,"low":415.5,"close":417.5},{"date":"1989-12-21","open":417.1,"high":418,"low":415.1,"close":415.5},{"date":"1989-12-22","open":416,"high":417,"low":415.8,"close":416.7},{"date":"1989-12-26","open":416.2,"high":416.5,"low":408.5,"close":410.1},{"date":"1989-12-27","open":411.8,"high":413.2,"low":402,"close":403.8},{"date":"1989-12-28","open":403.2,"high":405.1,"low":400.1,"close":401.4},{"date":"1989-12-29","open":405.5,"high":406.8,"low":402.6,"close":405.2},{"date":"1990-01-02","open":401,"high":404.6,"low":400.2,"close":402.1},{"date":"1990-01-03","open":398.5,"high":399,"low":394.5,"close":396.4},{"date":"1990-01-04","open":397.8,"high":401.1,"low":397.1,"close":400.8},{"date":"1990-01-05","open":404.4,"high":409.5,"low":402.5,"close":408.5},{"date":"1990-01-08","open":406.1,"high":407.6,"low":404.7,"close":405},{"date":"1990-01-09","open":404.7,"high":406.3,"low":404.3,"close":406.2},{"date":"1990-01-10","open":408.3,"high":415.3,"low":408.1,"close":414.2},{"date":"1990-01-11","open":415.1,"high":415.8,"low":413.2,"close":415.6},{"date":"1990-01-12","open":417.2,"high":419.8,"low":414,"close":414.7},{"date":"1990-01-15","open":417.4,"high":418.5,"low":412.6,"close":415.1},{"date":"1990-01-16","open":414,"high":415.9,"low":409,"close":412.2},{"date":"1990-01-17","open":411.8,"high":413.9,"low":410.1,"close":413.7},{"date":"1990-01-18","open":415.1,"high":416.4,"low":410.9,"close":411.2},{"date":"1990-01-19","open":411,"high":412.8,"low":409,"close":410.9},{"date":"1990-01-22","open":408.5,"high":409.3,"low":404.7,"close":408},{"date":"1990-01-23","open":408.9,"high":415,"low":408,"close":413.7},{"date":"1990-01-24","open":417.4,"high":425,"low":415.5,"close":417.7},{"date":"1990-01-25","open":416.2,"high":418.3,"low":413.3,"close":416.3},{"date":"1990-01-26","open":419.8,"high":421.3,"low":417,"close":420.3},{"date":"1990-01-29","open":421.7,"high":422,"low":416.5,"close":419.2},{"date":"1990-01-30","open":424.5,"high":427,"low":422.7,"close":423.9},{"date":"1990-01-31","open":421,"high":422,"low":417,"close":417.8},{"date":"1990-02-01","open":418.8,"high":423.5,"low":418.7,"close":423.3},{"date":"1990-02-02","open":423.4,"high":424.3,"low":421.3,"close":423.4},{"date":"1990-02-05","open":425.2,"high":430.3,"low":424.8,"close":427.5},{"date":"1990-02-06","open":426.8,"high":427.4,"low":425.4,"close":426.4},{"date":"1990-02-07","open":425.7,"high":429.7,"low":422.2,"close":423.1},{"date":"1990-02-08","open":422.9,"high":424.7,"low":421.2,"close":423.5},{"date":"1990-02-09","open":422.7,"high":423.8,"low":419.5,"close":420.6},{"date":"1990-02-12","open":420.2,"high":424.9,"low":419.3,"close":423.6},{"date":"1990-02-13","open":424.4,"high":425.8,"low":421.2,"close":422},{"date":"1990-02-14","open":419.8,"high":421.3,"low":417.5,"close":420.7},{"date":"1990-02-15","open":421.1,"high":422,"low":415.5,"close":416.2},{"date":"1990-02-16","open":418.3,"high":421.5,"low":416.3,"close":420.8},{"date":"1990-02-20","open":422.3,"high":424.7,"low":421.3,"close":423.6},{"date":"1990-02-21","open":424.8,"high":426.4,"low":421.2,"close":421.6},{"date":"1990-02-22","open":421.2,"high":422.4,"low":418.1,"close":419},{"date":"1990-02-23","open":417.8,"high":421.1,"low":417.5,"close":418.2},{"date":"1990-02-26","open":415.7,"high":416,"low":409.6,"close":411.8},{"date":"1990-02-27","open":411.9,"high":412.5,"low":409.7,"close":411},{"date":"1990-02-28","open":412.1,"high":412.3,"low":407.5,"close":408.9},{"date":"1990-03-01","open":409.3,"high":410.4,"low":407.8,"close":409},{"date":"1990-03-02","open":408.3,"high":408.7,"low":404,"close":405.6},{"date":"1990-03-05","open":406.1,"high":407.5,"low":405,"close":406.6},{"date":"1990-03-06","open":406.9,"high":408.3,"low":405.7,"close":406.1},{"date":"1990-03-07","open":402.3,"high":404.5,"low":400.8,"close":402.3},{"date":"1990-03-08","open":402.7,"high":403.9,"low":401.8,"close":401.9},{"date":"1990-03-09","open":399.6,"high":401.8,"low":399,"close":401.6},{"date":"1990-03-12","open":402.3,"high":403.6,"low":400.2,"close":401.1},{"date":"1990-03-13","open":398.2,"high":401.2,"low":396.7,"close":400.7},{"date":"1990-03-14","open":400.2,"high":401.5,"low":398.8,"close":399.5},{"date":"1990-03-15","open":399,"high":401.8,"low":398.5,"close":399.6},{"date":"1990-03-16","open":400.2,"high":402.6,"low":400.1,"close":400.9},{"date":"1990-03-19","open":402.9,"high":404.2,"low":401.6,"close":401.9},{"date":"1990-03-20","open":402.1,"high":402.7,"low":392.5,"close":393.3},{"date":"1990-03-21","open":391.4,"high":393.9,"low":390.9,"close":392.5},{"date":"1990-03-22","open":392,"high":394.8,"low":391.6,"close":394.7},{"date":"1990-03-23","open":394.3,"high":395.2,"low":386.3,"close":389.4},{"date":"1990-03-26","open":373.5,"high":374,"low":362.5,"close":366.2},{"date":"1990-03-27","open":368.5,"high":370.5,"low":367.7,"close":369.1},{"date":"1990-03-28","open":373.2,"high":373.5,"low":368,"close":369.1},{"date":"1990-03-29","open":376.6,"high":377.9,"low":375.2,"close":376},{"date":"1990-03-30","open":376.3,"high":376.5,"low":371.8,"close":375},{"date":"1990-04-02","open":372.3,"high":374.6,"low":371.8,"close":374.5},{"date":"1990-04-03","open":381.7,"high":382.4,"low":378.5,"close":380.1},{"date":"1990-04-04","open":379.1,"high":382.1,"low":377.8,"close":381.8},{"date":"1990-04-05","open":382.3,"high":383.3,"low":378.2,"close":379.3},{"date":"1990-04-06","open":383.1,"high":385.4,"low":381.1,"close":385.2},{"date":"1990-04-09","open":380.8,"high":381.9,"low":378.8,"close":380.4},{"date":"1990-04-10","open":379.8,"high":380.3,"low":376.2,"close":379.3},{"date":"1990-04-11","open":378,"high":379.5,"low":377.1,"close":378.4},{"date":"1990-04-12","open":379.1,"high":379.8,"low":378.2,"close":379.7},{"date":"1990-04-16","open":378.9,"high":379.2,"low":375.9,"close":378.9},{"date":"1990-04-17","open":377.7,"high":379.5,"low":376.9,"close":378.8},{"date":"1990-04-18","open":378.4,"high":380.8,"low":377.7,"close":379.7},{"date":"1990-04-19","open":380.3,"high":381.4,"low":379,"close":380.7},{"date":"1990-04-20","open":380.1,"high":380.7,"low":377.5,"close":379.9},{"date":"1990-04-23","open":378.8,"high":383,"low":378.3,"close":382.1},{"date":"1990-04-24","open":381.3,"high":382.1,"low":377.5,"close":379},{"date":"1990-04-25","open":377.3,"high":377.8,"low":372,"close":373.6},{"date":"1990-04-26","open":374.1,"high":375.9,"low":373.1,"close":373.3},{"date":"1990-04-27","open":374.2,"high":374.9,"low":372.6,"close":374},{"date":"1990-04-30","open":370.2,"high":372,"low":367.7,"close":371.4},{"date":"1990-05-01","open":372.4,"high":374.2,"low":370.4,"close":372.7},{"date":"1990-05-02","open":372.4,"high":372.9,"low":371.1,"close":372},{"date":"1990-05-03","open":371.1,"high":375,"low":371.1,"close":373.7},{"date":"1990-05-04","open":373.2,"high":374.6,"low":372.6,"close":373.1},{"date":"1990-05-07","open":373.8,"high":374.7,"low":373.5,"close":374},{"date":"1990-05-08","open":374.2,"high":375.2,"low":370.5,"close":372},{"date":"1990-05-09","open":371.7,"high":374,"low":368.6,"close":373.7},{"date":"1990-05-10","open":373,"high":374.3,"low":370.8,"close":371.9},{"date":"1990-05-11","open":369,"high":371.2,"low":368.5,"close":370.5},{"date":"1990-05-14","open":369.6,"high":372,"low":369.6,"close":369.9},{"date":"1990-05-15","open":367,"high":374,"low":366.7,"close":372.3},{"date":"1990-05-16","open":371,"high":371.7,"low":369.3,"close":370.3},{"date":"1990-05-17","open":370.4,"high":371.4,"low":369.7,"close":370.6},{"date":"1990-05-18","open":371,"high":376.7,"low":370.4,"close":375.6},{"date":"1990-05-21","open":374.5,"high":375.2,"low":373.4,"close":374.1},{"date":"1990-05-22","open":373.5,"high":377.6,"low":373.5,"close":376.4},{"date":"1990-05-23","open":361,"high":365.8,"low":361,"close":364.6},{"date":"1990-05-24","open":367,"high":367.8,"low":366.1,"close":366.9},{"date":"1990-05-25","open":367.5,"high":369.1,"low":367.1,"close":368.4},{"date":"1990-05-29","open":369,"high":369.5,"low":366.6,"close":367.4},{"date":"1990-05-30","open":370.6,"high":371.8,"low":368,"close":368.9},{"date":"1990-05-31","open":367.8,"high":369,"low":367.2,"close":368.6},{"date":"1990-06-01","open":367.5,"high":368.9,"low":362.2,"close":363.5},{"date":"1990-06-04","open":360.7,"high":362.5,"low":359.6,"close":362.4},{"date":"1990-06-05","open":362.5,"high":364.5,"low":361.6,"close":363.6},{"date":"1990-06-06","open":364.3,"high":365.2,"low":360,"close":361},{"date":"1990-06-07","open":356.5,"high":358.7,"low":355.5,"close":358.1},{"date":"1990-06-08","open":358,"high":359.5,"low":356.6,"close":359.2},{"date":"1990-06-11","open":359.3,"high":361.8,"low":358.4,"close":359.7},{"date":"1990-06-12","open":359.9,"high":360.6,"low":358.9,"close":359.1},{"date":"1990-06-13","open":356.5,"high":357.1,"low":353.9,"close":355.1},{"date":"1990-06-14","open":348.5,"high":350.3,"low":348.2,"close":349.8},{"date":"1990-06-15","open":350.5,"high":352.5,"low":350,"close":352.3},{"date":"1990-06-18","open":352.7,"high":353.3,"low":350.8,"close":352},{"date":"1990-06-19","open":352,"high":352.5,"low":350.9,"close":351.8},{"date":"1990-06-20","open":350.1,"high":355,"low":349.5,"close":353.1},{"date":"1990-06-21","open":352.7,"high":353.5,"low":351.8,"close":353.1},{"date":"1990-06-22","open":351,"high":354,"low":350.8,"close":352.8},{"date":"1990-06-25","open":356.5,"high":357.1,"low":355.9,"close":356.2},{"date":"1990-06-26","open":353.8,"high":354.2,"low":351.7,"close":352.9},{"date":"1990-06-27","open":353.1,"high":354,"low":352.5,"close":353.2},{"date":"1990-06-28","open":354.1,"high":355.8,"low":353.7,"close":354.1},{"date":"1990-06-29","open":355.3,"high":361,"low":354.5,"close":359.9},{"date":"1990-07-02","open":359.5,"high":361.3,"low":359.5,"close":360.8},{"date":"1990-07-03","open":360.5,"high":365.5,"low":360,"close":364.1},{"date":"1990-07-05","open":362.1,"high":364,"low":361.4,"close":363.3},{"date":"1990-07-06","open":363.3,"high":364.7,"low":362.7,"close":362.9},{"date":"1990-07-09","open":362.7,"high":363.6,"low":358.5,"close":359.9},{"date":"1990-07-10","open":355,"high":357.4,"low":354.1,"close":357.1},{"date":"1990-07-11","open":355.7,"high":356.7,"low":355.2,"close":355.6},{"date":"1990-07-12","open":354.5,"high":360.5,"low":352,"close":359.5},{"date":"1990-07-13","open":360.7,"high":369,"low":360.2,"close":365.7},{"date":"1990-07-16","open":363.7,"high":365.1,"low":363.2,"close":364.5},{"date":"1990-07-17","open":362.5,"high":364.2,"low":361.6,"close":363},{"date":"1990-07-18","open":361.1,"high":363.9,"low":360.5,"close":362.5},{"date":"1990-07-19","open":362.5,"high":364.4,"low":362,"close":362.1},{"date":"1990-07-20","open":361.6,"high":363.5,"low":361.5,"close":362},{"date":"1990-07-23","open":365.8,"high":371.5,"low":365.8,"close":369.7},{"date":"1990-07-24","open":370,"high":371,"low":367.3,"close":368.4},{"date":"1990-07-25","open":370,"high":375.5,"low":370,"close":372.4},{"date":"1990-07-26","open":371,"high":371.5,"low":368.4,"close":369.6},{"date":"1990-07-27","open":369.2,"high":370.8,"low":365.8,"close":368},{"date":"1990-07-30","open":377,"high":377.5,"low":375.6,"close":376.8},{"date":"1990-07-31","open":381,"high":382.2,"low":377.5,"close":379.2},{"date":"1990-08-01","open":379.3,"high":384.3,"low":379.2,"close":382.4},{"date":"1990-08-02","open":394.5,"high":394.5,"low":385.6,"close":385.9},{"date":"1990-08-03","open":382.5,"high":391,"low":382,"close":386.4},{"date":"1990-08-06","open":390.8,"high":394,"low":390.1,"close":393.8},{"date":"1990-08-07","open":394.2,"high":394.5,"low":388.7,"close":393.7},{"date":"1990-08-08","open":394.3,"high":395.8,"low":389.6,"close":392.2},{"date":"1990-08-09","open":393.7,"high":395.4,"low":392,"close":394.8},{"date":"1990-08-10","open":397.8,"high":406,"low":396.8,"close":405.9},{"date":"1990-08-13","open":411,"high":424.7,"low":411,"close":414},{"date":"1990-08-14","open":411,"high":424.7,"low":411,"close":414},{"date":"1990-08-15","open":410.5,"high":414.4,"low":406.6,"close":411.3},{"date":"1990-08-16","open":409.5,"high":418,"low":409.5,"close":417.9},{"date":"1990-08-17","open":418.5,"high":421.5,"low":416.3,"close":418.3},{"date":"1990-08-20","open":419.7,"high":420.1,"low":414.8,"close":418.8},{"date":"1990-08-21","open":421.3,"high":425,"low":410,"close":416},{"date":"1990-08-22","open":417.9,"high":420.3,"low":416.5,"close":419.3},{"date":"1990-08-23","open":424.2,"high":425,"low":417,"close":420.3},{"date":"1990-08-24","open":420.2,"high":423.5,"low":416.7,"close":423.2},{"date":"1990-08-27","open":413,"high":413,"low":394,"close":396.2},{"date":"1990-08-28","open":398.5,"high":399.9,"low":386,"close":392.8},{"date":"1990-08-29","open":394,"high":395.3,"low":389.5,"close":392.7},{"date":"1990-08-30","open":391.5,"high":397.3,"low":391.5,"close":393.7},{"date":"1990-08-31","open":394.5,"high":396.4,"low":387.5,"close":389.2},{"date":"1990-09-04","open":390.1,"high":391.8,"low":386.7,"close":390.5},{"date":"1990-09-05","open":389,"high":395.5,"low":388.5,"close":393},{"date":"1990-09-06","open":393.7,"high":396.7,"low":392.8,"close":396.2},{"date":"1990-09-07","open":394.5,"high":396.2,"low":388.5,"close":396},{"date":"1990-09-10","open":388.7,"high":391.6,"low":381.6,"close":384.8},{"date":"1990-09-11","open":383.8,"high":389.1,"low":382.6,"close":386.6},{"date":"1990-09-12","open":387,"high":389.7,"low":385.8,"close":388.1},{"date":"1990-09-13","open":387.5,"high":390.4,"low":386.9,"close":388.8},{"date":"1990-09-14","open":392.5,"high":394,"low":389,"close":391},{"date":"1990-09-17","open":393,"high":396,"low":392.4,"close":395.2},{"date":"1990-09-18","open":390.5,"high":394.7,"low":389.7,"close":393.3},{"date":"1990-09-19","open":391.2,"high":392.9,"low":390,"close":391.4},{"date":"1990-09-20","open":392.3,"high":394.3,"low":390.7,"close":394.2},{"date":"1990-09-21","open":393.9,"high":399,"low":392,"close":394.5},{"date":"1990-09-24","open":396.8,"high":409,"low":396.1,"close":408.3},{"date":"1990-09-25","open":410,"high":412.3,"low":404.5,"close":407.6},{"date":"1990-09-26","open":405.3,"high":414,"low":404.1,"close":412.8},{"date":"1990-09-27","open":406.5,"high":412.5,"low":406.5,"close":410.8},{"date":"1990-09-28","open":410.7,"high":414.3,"low":407.7,"close":408.1},{"date":"1990-10-01","open":402.9,"high":404,"low":390,"close":391.6},{"date":"1990-10-02","open":392.5,"high":394,"low":390.7,"close":393.9},{"date":"1990-10-03","open":392.8,"high":399,"low":392.5,"close":398.5},{"date":"1990-10-04","open":400.2,"high":403.4,"low":394.2,"close":396.9},{"date":"1990-10-05","open":399.4,"high":400.7,"low":396.5,"close":398.1},{"date":"1990-10-08","open":395.5,"high":400.6,"low":393.6,"close":399.3},{"date":"1990-10-09","open":400.3,"high":402.2,"low":388,"close":394},{"date":"1990-10-10","open":396.5,"high":397.2,"low":390.1,"close":392.2},{"date":"1990-10-11","open":387.8,"high":395.5,"low":387.7,"close":393.6},{"date":"1990-10-12","open":389.2,"high":394.6,"low":389.1,"close":391.3},{"date":"1990-10-15","open":385.9,"high":385.9,"low":375.5,"close":378.5},{"date":"1990-10-16","open":376,"high":376,"low":361.5,"close":365.1},{"date":"1990-10-17","open":368.7,"high":370.5,"low":366.3,"close":369.8},{"date":"1990-10-18","open":370,"high":373.6,"low":367.8,"close":373},{"date":"1990-10-19","open":374.5,"high":377.6,"low":371.8,"close":375.7},{"date":"1990-10-22","open":369,"high":375,"low":368.7,"close":372.4},{"date":"1990-10-23","open":373.5,"high":376.3,"low":372.4,"close":373.9},{"date":"1990-10-24","open":372.8,"high":376.2,"low":372.3,"close":376},{"date":"1990-10-25","open":376.3,"high":379.4,"low":376.1,"close":378.3},{"date":"1990-10-26","open":379.8,"high":380.2,"low":370.6,"close":373.2},{"date":"1990-10-29","open":373,"high":376.5,"low":372.9,"close":375.8},{"date":"1990-10-30","open":375.5,"high":382.3,"low":374.3,"close":381.7},{"date":"1990-10-31","open":383,"high":384.3,"low":378.3,"close":381.3},{"date":"1990-11-01","open":383,"high":385.8,"low":381.6,"close":383.1},{"date":"1990-11-02","open":381.6,"high":382,"low":376.1,"close":378},{"date":"1990-11-05","open":378.3,"high":383.3,"low":377.8,"close":381.1},{"date":"1990-11-06","open":382.4,"high":388.6,"low":379.6,"close":388.1},{"date":"1990-11-07","open":385.8,"high":391.5,"low":385.5,"close":387.9},{"date":"1990-11-08","open":388,"high":389,"low":385.3,"close":388.9},{"date":"1990-11-09","open":387.3,"high":388,"low":383.3,"close":386.3},{"date":"1990-11-12","open":383,"high":384.5,"low":381.6,"close":383.3},{"date":"1990-11-13","open":384,"high":387.5,"low":383.8,"close":387},{"date":"1990-11-14","open":385,"high":386.4,"low":377,"close":378.5},{"date":"1990-11-15","open":379.3,"high":381.1,"low":378.5,"close":380},{"date":"1990-11-16","open":380.6,"high":381.5,"low":376,"close":379.8},{"date":"1990-11-19","open":378.2,"high":384,"low":377.3,"close":382.3},{"date":"1990-11-20","open":380,"high":381,"low":376.3,"close":378.5},{"date":"1990-11-21","open":378.2,"high":381.5,"low":376.7,"close":379.8},{"date":"1990-11-23","open":381.3,"high":385.2,"low":381.3,"close":384.5},{"date":"1990-11-26","open":387,"high":388.7,"low":386.5,"close":386.7},{"date":"1990-11-27","open":383,"high":387,"low":382.8,"close":385.8},{"date":"1990-11-28","open":384.5,"high":386.7,"low":384.3,"close":385.7},{"date":"1990-11-29","open":388.5,"high":393.3,"low":388,"close":391.7},{"date":"1990-11-30","open":388.3,"high":389.8,"low":383.7,"close":385.7},{"date":"1990-12-03","open":384.9,"high":385.9,"low":377.5,"close":378.5},{"date":"1990-12-04","open":380.3,"high":381.8,"low":378.8,"close":380.5},{"date":"1990-12-05","open":381,"high":381.8,"low":374.1,"close":375.8},{"date":"1990-12-06","open":373,"high":374.2,"low":369.1,"close":373.2},{"date":"1990-12-07","open":373.7,"high":375,"low":370.8,"close":372.1},{"date":"1990-12-10","open":374.5,"high":377.8,"low":374.4,"close":375.9},{"date":"1990-12-11","open":373,"high":376.7,"low":372.2,"close":373.6},{"date":"1990-12-12","open":374,"high":375.1,"low":372.7,"close":374.5},{"date":"1990-12-13","open":373.9,"high":376.4,"low":373.5,"close":376.1},{"date":"1990-12-14","open":374.6,"high":379.5,"low":374.1,"close":378.6},{"date":"1990-12-17","open":379.6,"high":380.5,"low":378.8,"close":379.3},{"date":"1990-12-18","open":379,"high":381.1,"low":378.2,"close":378.4},{"date":"1990-12-19","open":379,"high":388.4,"low":379,"close":388},{"date":"1990-12-20","open":386.5,"high":391,"low":386,"close":386.7},{"date":"1990-12-21","open":386.2,"high":387.8,"low":380.8,"close":384.3},{"date":"1990-12-24","open":384.3,"high":384.3,"low":384.3,"close":384.3},{"date":"1990-12-26","open":385.6,"high":388.1,"low":384.5,"close":387.4},{"date":"1990-12-27","open":386.5,"high":388,"low":384.8,"close":387.6},{"date":"1990-12-28","open":388.3,"high":396.5,"low":387.5,"close":396.2},{"date":"1990-12-31","open":394.8,"high":396.5,"low":394.3,"close":396.2},{"date":"1991-01-02","open":395.1,"high":395.5,"low":389.5,"close":391.1},{"date":"1991-01-03","open":388,"high":390,"low":385,"close":388.9},{"date":"1991-01-04","open":389.5,"high":390.7,"low":386.2,"close":387.2},{"date":"1991-01-07","open":393.2,"high":396.8,"low":392.2,"close":396.2},{"date":"1991-01-08","open":392.5,"high":392.9,"low":389.5,"close":392.3},{"date":"1991-01-09","open":387.7,"high":394.5,"low":379.5,"close":393},{"date":"1991-01-10","open":390.6,"high":393.5,"low":390.6,"close":392.1},{"date":"1991-01-11","open":393.7,"high":395.5,"low":392.1,"close":393.3},{"date":"1991-01-14","open":399.5,"high":402.5,"low":398.5,"close":401.6},{"date":"1991-01-15","open":399.6,"high":403.5,"low":399.3,"close":400.2},{"date":"1991-01-16","open":405.8,"high":406.9,"low":396,"close":404.5},{"date":"1991-01-17","open":374,"high":380.8,"low":374,"close":374.4},{"date":"1991-01-18","open":377.5,"high":379.8,"low":371,"close":375.1},{"date":"1991-01-21","open":379,"high":380.9,"low":378,"close":379.5},{"date":"1991-01-22","open":381.6,"high":382.2,"low":379.7,"close":380.1},{"date":"1991-01-23","open":378,"high":380.5,"low":377.8,"close":378.9},{"date":"1991-01-24","open":376,"high":376.5,"low":371.5,"close":373.5},{"date":"1991-01-25","open":374.1,"high":377.5,"low":374,"close":376.1},{"date":"1991-01-28","open":374.6,"high":378.5,"low":374.6,"close":377.1},{"date":"1991-01-29","open":378,"high":378.3,"low":375.5,"close":376.4},{"date":"1991-01-30","open":368.5,"high":371.7,"low":367.8,"close":371.5},{"date":"1991-01-31","open":371.2,"high":372,"low":368.3,"close":368.5},{"date":"1991-02-01","open":371.5,"high":372.8,"low":366.5,"close":368.7},{"date":"1991-02-04","open":369.5,"high":372,"low":369.5,"close":371.6},{"date":"1991-02-05","open":369,"high":370.4,"low":368.7,"close":368.9},{"date":"1991-02-06","open":363.5,"high":367,"low":363,"close":365.2},{"date":"1991-02-07","open":366.5,"high":372.4,"low":366.2,"close":370},{"date":"1991-02-08","open":370.8,"high":373.7,"low":370.6,"close":372.4},{"date":"1991-02-11","open":370.7,"high":371.3,"low":368.5,"close":369.1},{"date":"1991-02-12","open":365.7,"high":372.2,"low":365.1,"close":370.3},{"date":"1991-02-13","open":369.8,"high":370.8,"low":368.8,"close":369.5},{"date":"1991-02-14","open":369.3,"high":371.8,"low":369.2,"close":370.2},{"date":"1991-02-15","open":365.7,"high":368.5,"low":365.6,"close":366.1},{"date":"1991-02-19","open":364.6,"high":367.4,"low":362.5,"close":366.1},{"date":"1991-02-20","open":366.2,"high":367.6,"low":365,"close":366.1},{"date":"1991-02-21","open":363.1,"high":366.6,"low":363.1,"close":364.1},{"date":"1991-02-22","open":361,"high":362,"low":357,"close":358.3},{"date":"1991-02-25","open":359,"high":361.4,"low":358.7,"close":360.8},{"date":"1991-02-26","open":361,"high":362.9,"low":359.7,"close":360.2},{"date":"1991-02-27","open":361.9,"high":364,"low":361.1,"close":363.3},{"date":"1991-02-28","open":365.5,"high":370.3,"low":364.5,"close":369},{"date":"1991-03-01","open":368.5,"high":369.9,"low":367.3,"close":368.6},{"date":"1991-03-04","open":367,"high":370,"low":366.7,"close":369.5},{"date":"1991-03-05","open":365.5,"high":367.8,"low":365.5,"close":366.3},{"date":"1991-03-06","open":365.5,"high":372,"low":365.2,"close":367.5},{"date":"1991-03-07","open":367.3,"high":369.3,"low":367,"close":368.5},{"date":"1991-03-08","open":368.3,"high":372.8,"low":368.3,"close":371.2},{"date":"1991-03-11","open":370.6,"high":371,"low":364.8,"close":366.2},{"date":"1991-03-12","open":364.6,"high":366.9,"low":364.5,"close":366.1},{"date":"1991-03-13","open":366.6,"high":369.5,"low":366.6,"close":368.1},{"date":"1991-03-14","open":367.1,"high":367.5,"low":365.3,"close":366.3},{"date":"1991-03-15","open":364.7,"high":368.2,"low":364.7,"close":365.8},{"date":"1991-03-18","open":363,"high":364.9,"low":361.9,"close":363.7},{"date":"1991-03-19","open":362.7,"high":367.7,"low":362.6,"close":364.5},{"date":"1991-03-20","open":365.5,"high":366.4,"low":363.4,"close":363.6},{"date":"1991-03-21","open":362.7,"high":364.9,"low":361.8,"close":363.5},{"date":"1991-03-22","open":364.1,"high":364.7,"low":363.2,"close":363.5},{"date":"1991-03-25","open":361.5,"high":362,"low":358.3,"close":359.4},{"date":"1991-03-26","open":359.5,"high":360,"low":356.4,"close":357.6},{"date":"1991-03-27","open":355,"high":357.5,"low":354.5,"close":356.3},{"date":"1991-03-28","open":357.8,"high":359.7,"low":357.8,"close":359.4},{"date":"1991-04-01","open":359.1,"high":362.7,"low":359.1,"close":362.4},{"date":"1991-04-02","open":359.8,"high":361.6,"low":359.8,"close":360.5},{"date":"1991-04-03","open":362.6,"high":363.4,"low":361.8,"close":362.2},{"date":"1991-04-04","open":361.3,"high":362.7,"low":361.3,"close":361.7},{"date":"1991-04-05","open":361.3,"high":363,"low":359.3,"close":362.1},{"date":"1991-04-08","open":362.1,"high":364.7,"low":361.9,"close":364},{"date":"1991-04-09","open":364.7,"high":368.2,"low":364.7,"close":367.2},{"date":"1991-04-10","open":366.4,"high":367.3,"low":365.7,"close":366.3},{"date":"1991-04-11","open":364.5,"high":365.7,"low":364.3,"close":364.8},{"date":"1991-04-12","open":365,"high":365.6,"low":361.5,"close":362.7},{"date":"1991-04-15","open":363.3,"high":363.7,"low":362.1,"close":363.2},{"date":"1991-04-16","open":363.5,"high":364.4,"low":362.7,"close":363.1},{"date":"1991-04-17","open":363.9,"high":364.4,"low":363.2,"close":363.7},{"date":"1991-04-18","open":364,"high":364.7,"low":359,"close":360.2},{"date":"1991-04-19","open":359.2,"high":359.9,"low":358.1,"close":359},{"date":"1991-04-22","open":357.9,"high":360.3,"low":357.5,"close":359.7},{"date":"1991-04-23","open":359,"high":359.5,"low":356.8,"close":358.9},{"date":"1991-04-24","open":358.2,"high":358.7,"low":356.3,"close":358.1},{"date":"1991-04-25","open":355.2,"high":356.2,"low":354.6,"close":355.8},{"date":"1991-04-26","open":356,"high":356.6,"low":355,"close":355.5},{"date":"1991-04-29","open":353.5,"high":354.2,"low":352.6,"close":354.1},{"date":"1991-04-30","open":356.2,"high":361.3,"low":356.1,"close":357.7},{"date":"1991-05-01","open":358.6,"high":358.9,"low":357.5,"close":357.7},{"date":"1991-05-02","open":356.3,"high":357,"low":355.3,"close":356.7},{"date":"1991-05-03","open":357.8,"high":358.7,"low":354.6,"close":355.5},{"date":"1991-05-06","open":355,"high":357.2,"low":355,"close":356.9},{"date":"1991-05-07","open":357.3,"high":359.5,"low":357.1,"close":358.1},{"date":"1991-05-08","open":357.7,"high":359.2,"low":357.7,"close":358.5},{"date":"1991-05-09","open":358.2,"high":359.4,"low":357.6,"close":359.3},{"date":"1991-05-10","open":357.9,"high":358.7,"low":357.8,"close":358.3},{"date":"1991-05-13","open":358.4,"high":361,"low":357.9,"close":359.8},{"date":"1991-05-14","open":359.8,"high":361.8,"low":358,"close":361.2},{"date":"1991-05-15","open":362.3,"high":363.2,"low":360.8,"close":360.9},{"date":"1991-05-16","open":360.4,"high":360.5,"low":356,"close":357.1},{"date":"1991-05-17","open":356,"high":357,"low":354.9,"close":356},{"date":"1991-05-20","open":355.6,"high":358.8,"low":355.5,"close":358.1},{"date":"1991-05-21","open":357.9,"high":358.4,"low":357.4,"close":357.9},{"date":"1991-05-22","open":358.4,"high":358.8,"low":356.7,"close":356.8},{"date":"1991-05-23","open":355.6,"high":356.5,"low":354.8,"close":355.5},{"date":"1991-05-24","open":356.8,"high":357.1,"low":355.8,"close":356.8},{"date":"1991-05-28","open":356.7,"high":365,"low":354.7,"close":363.7},{"date":"1991-05-29","open":361.8,"high":362.8,"low":361.1,"close":361.2},{"date":"1991-05-30","open":363.4,"high":367.7,"low":362.8,"close":366.5},{"date":"1991-05-31","open":364.6,"high":365.2,"low":363.2,"close":364.8},{"date":"1991-06-03","open":366.8,"high":367.7,"low":366.2,"close":366.4},{"date":"1991-06-04","open":366.1,"high":366.6,"low":364.5,"close":365.8},{"date":"1991-06-05","open":366.2,"high":366.4,"low":365.3,"close":365.7},{"date":"1991-06-06","open":366.7,"high":368.8,"low":365.9,"close":368.1},{"date":"1991-06-07","open":369.5,"high":371.3,"low":369.3,"close":369.5},{"date":"1991-06-10","open":373.5,"high":377.9,"low":373,"close":376.6},{"date":"1991-06-11","open":374.5,"high":375.3,"low":373.7,"close":373.9},{"date":"1991-06-12","open":373.5,"high":376.6,"low":372.8,"close":373.1},{"date":"1991-06-13","open":372,"high":373.6,"low":371.6,"close":372.9},{"date":"1991-06-14","open":371.2,"high":372.1,"low":368.4,"close":369.8},{"date":"1991-06-17","open":370.3,"high":371.1,"low":369.6,"close":370.8},{"date":"1991-06-18","open":371.5,"high":375,"low":368.5,"close":370.9},{"date":"1991-06-19","open":370.3,"high":371.3,"low":369.5,"close":371.1},{"date":"1991-06-20","open":370.5,"high":370.9,"low":369,"close":370.4},{"date":"1991-06-21","open":369.8,"high":370.2,"low":367.3,"close":368.1},{"date":"1991-06-24","open":367.8,"high":368.3,"low":361.5,"close":365.2},{"date":"1991-06-25","open":365,"high":367.3,"low":365,"close":366.7},{"date":"1991-06-26","open":368.1,"high":369.6,"low":367.5,"close":367.9},{"date":"1991-06-27","open":367.1,"high":368.4,"low":366,"close":367.9},{"date":"1991-06-28","open":370.3,"high":373,"low":368.7,"close":370},{"date":"1991-07-01","open":370.2,"high":372.2,"low":369,"close":369.9},{"date":"1991-07-02","open":367.8,"high":369.8,"low":367.8,"close":369.4},{"date":"1991-07-03","open":371.2,"high":372.3,"low":370.3,"close":371.6},{"date":"1991-07-08","open":372.1,"high":372.6,"low":371.5,"close":372.1},{"date":"1991-07-09","open":370,"high":371.1,"low":369.9,"close":370.6},{"date":"1991-07-10","open":372.2,"high":373.2,"low":371.1,"close":371.2},{"date":"1991-07-11","open":370,"high":370.4,"low":368,"close":368.9},{"date":"1991-07-12","open":369,"high":370.2,"low":368.3,"close":369.6},{"date":"1991-07-15","open":370.5,"high":370.8,"low":368.5,"close":370.1},{"date":"1991-07-16","open":369.5,"high":370,"low":369,"close":369.8},{"date":"1991-07-17","open":370,"high":370.8,"low":369.6,"close":370.5},{"date":"1991-07-18","open":371.6,"high":372.8,"low":369.6,"close":370.9},{"date":"1991-07-19","open":371,"high":371.8,"low":370.7,"close":371.2},{"date":"1991-07-22","open":370.8,"high":371.1,"low":366.3,"close":368.1},{"date":"1991-07-23","open":368.1,"high":368.9,"low":367.7,"close":368.5},{"date":"1991-07-24","open":367.2,"high":367.4,"low":364.1,"close":364.7},{"date":"1991-07-25","open":365.2,"high":365.7,"low":363.6,"close":364.7},{"date":"1991-07-26","open":364.4,"high":366.5,"low":363.9,"close":366.3},{"date":"1991-07-29","open":365.8,"high":366.1,"low":362.3,"close":363.4},{"date":"1991-07-30","open":368.8,"high":370,"low":367.8,"close":369.8},{"date":"1991-07-31","open":370.7,"high":371.6,"low":369.4,"close":370.8},{"date":"1991-08-01","open":370.7,"high":370.9,"low":370,"close":370.3},{"date":"1991-08-02","open":366.5,"high":366.7,"low":360.8,"close":362.3},{"date":"1991-08-05","open":361.3,"high":363.2,"low":360.2,"close":362.7},{"date":"1991-08-06","open":363.4,"high":363.8,"low":362.9,"close":363.1},{"date":"1991-08-07","open":361.9,"high":363.4,"low":361.8,"close":362.8},{"date":"1991-08-08","open":363.4,"high":364.1,"low":362.5,"close":363.3},{"date":"1991-08-09","open":364.8,"high":364.9,"low":363.3,"close":364.4},{"date":"1991-08-12","open":363.8,"high":364.2,"low":363.4,"close":363.5},{"date":"1991-08-13","open":362.8,"high":362.9,"low":362,"close":362.2},{"date":"1991-08-14","open":361.8,"high":364.6,"low":360.6,"close":363.6},{"date":"1991-08-15","open":363.3,"high":366,"low":362.6,"close":362.7},{"date":"1991-08-16","open":362.9,"high":364,"low":362.3,"close":363.5},{"date":"1991-08-19","open":368.2,"high":368.5,"low":362.4,"close":364.1},{"date":"1991-08-20","open":363.7,"high":364,"low":357.5,"close":361.3},{"date":"1991-08-21","open":360.3,"high":362.5,"low":360.1,"close":362.1},{"date":"1991-08-22","open":361.5,"high":361.9,"low":359.3,"close":359.4},{"date":"1991-08-23","open":357.8,"high":359.2,"low":357.1,"close":358.6},{"date":"1991-08-26","open":359.1,"high":360.5,"low":359,"close":360.3},{"date":"1991-08-27","open":359.2,"high":360.8,"low":358.6,"close":359.5},{"date":"1991-08-28","open":361,"high":361.1,"low":357.7,"close":358.9},{"date":"1991-08-29","open":357.5,"high":358.2,"low":355,"close":355.7},{"date":"1991-08-30","open":351.2,"high":353,"low":350.1,"close":352.9},{"date":"1991-09-03","open":351.3,"high":353.4,"low":350.6,"close":352.9},{"date":"1991-09-04","open":353.2,"high":353.5,"low":352.7,"close":353},{"date":"1991-09-05","open":351,"high":351.9,"low":350.8,"close":351.4},{"date":"1991-09-06","open":351.4,"high":353.5,"low":350.8,"close":353.4},{"date":"1991-09-09","open":354.5,"high":357,"low":354.3,"close":355.2},{"date":"1991-09-10","open":355.6,"high":356.4,"low":353.7,"close":354},{"date":"1991-09-11","open":349.1,"high":349.8,"low":346,"close":349.4},{"date":"1991-09-12","open":349.7,"high":350.7,"low":348.1,"close":348.2},{"date":"1991-09-13","open":347.6,"high":349.2,"low":347.4,"close":348.2},{"date":"1991-09-16","open":349.2,"high":350.1,"low":348.2,"close":348.3},{"date":"1991-09-17","open":350.6,"high":351.2,"low":349.5,"close":350.4},{"date":"1991-09-18","open":351.9,"high":352.8,"low":351.3,"close":352.3},{"date":"1991-09-19","open":353.6,"high":353.8,"low":351.7,"close":352},{"date":"1991-09-20","open":351.4,"high":352.5,"low":351.3,"close":352.1},{"date":"1991-09-23","open":352.5,"high":354.4,"low":352.4,"close":354.3},{"date":"1991-09-24","open":355.4,"high":358,"low":355,"close":357.2},{"date":"1991-09-25","open":355.9,"high":356.9,"low":355.4,"close":356.3},{"date":"1991-09-26","open":355.4,"high":355.9,"low":353.3,"close":354.1},{"date":"1991-09-27","open":351.7,"high":352.5,"low":350.8,"close":352.4},{"date":"1991-09-30","open":355.4,"high":359.5,"low":355,"close":357.3},{"date":"1991-10-01","open":357.1,"high":357.7,"low":356.7,"close":357.3},{"date":"1991-10-02","open":360.3,"high":360.6,"low":357.7,"close":358.6},{"date":"1991-10-03","open":359.5,"high":361.5,"low":359,"close":360.6},{"date":"1991-10-04","open":359.8,"high":362,"low":358.6,"close":361.7},{"date":"1991-10-07","open":361.1,"high":363.4,"low":360.5,"close":362},{"date":"1991-10-08","open":360.2,"high":361.1,"low":359.1,"close":360.2},{"date":"1991-10-09","open":360.4,"high":362.2,"low":360.2,"close":362.1},{"date":"1991-10-10","open":362.8,"high":363.2,"low":361.1,"close":361.3},{"date":"1991-10-11","open":359.9,"high":363.5,"low":359.8,"close":362.4},{"date":"1991-10-14","open":363.1,"high":363.3,"low":360.6,"close":361.3},{"date":"1991-10-15","open":361.1,"high":361.5,"low":359.7,"close":360.1},{"date":"1991-10-16","open":358.1,"high":360.6,"low":357.9,"close":360.5},{"date":"1991-10-17","open":360.9,"high":362.6,"low":360,"close":362.3},{"date":"1991-10-18","open":362.6,"high":365,"low":361.6,"close":364.4},{"date":"1991-10-21","open":366.1,"high":367.4,"low":365.6,"close":365.9},{"date":"1991-10-22","open":365.2,"high":366.1,"low":364.7,"close":366},{"date":"1991-10-23","open":364.8,"high":365,"low":363.8,"close":364.3},{"date":"1991-10-24","open":362.6,"high":364.2,"low":362.4,"close":364},{"date":"1991-10-25","open":364.6,"high":365,"low":362.5,"close":362.7},{"date":"1991-10-28","open":361.2,"high":361.5,"low":359.5,"close":360.8},{"date":"1991-10-29","open":360.5,"high":361.2,"low":358.2,"close":361.1},{"date":"1991-10-30","open":361.8,"high":361.9,"low":360.3,"close":360.5},{"date":"1991-10-31","open":359.3,"high":360.2,"low":358.8,"close":359.5},{"date":"1991-11-01","open":359.5,"high":359.9,"low":356.5,"close":356.9},{"date":"1991-11-04","open":358.1,"high":358.3,"low":357.4,"close":358.1},{"date":"1991-11-05","open":358.1,"high":358.6,"low":355.3,"close":355.4},{"date":"1991-11-06","open":355.4,"high":356.3,"low":354.7,"close":355.8},{"date":"1991-11-07","open":356.4,"high":356.7,"low":354.4,"close":354.7},{"date":"1991-11-08","open":354.4,"high":355.7,"low":353.6,"close":355.2},{"date":"1991-11-11","open":355.9,"high":356.3,"low":355.5,"close":356.2},{"date":"1991-11-12","open":356.2,"high":357.5,"low":355.7,"close":356.7},{"date":"1991-11-13","open":357.6,"high":358.2,"low":356.4,"close":357.3},{"date":"1991-11-14","open":356.6,"high":357,"low":355.6,"close":355.7},{"date":"1991-11-15","open":355.8,"high":361,"low":355.7,"close":360.1},{"date":"1991-11-18","open":360.7,"high":362.5,"low":360.1,"close":361.5},{"date":"1991-11-19","open":361.4,"high":365.5,"low":361.3,"close":364.4},{"date":"1991-11-20","open":363.7,"high":365.8,"low":363.3,"close":364.7},{"date":"1991-11-21","open":364.1,"high":370.7,"low":363.7,"close":368.6},{"date":"1991-11-22","open":368.7,"high":370.2,"low":367.9,"close":369.6},{"date":"1991-11-25","open":368.8,"high":370.3,"low":367.9,"close":368.3},{"date":"1991-11-26","open":366.9,"high":368,"low":365.8,"close":366.3},{"date":"1991-11-27","open":366.9,"high":368.6,"low":366.8,"close":367.9},{"date":"1991-11-29","open":369.7,"high":371.2,"low":369.3,"close":371.1},{"date":"1991-12-02","open":371.6,"high":372.4,"low":369.6,"close":369.9},{"date":"1991-12-03","open":367.3,"high":368.1,"low":365.4,"close":366.4},{"date":"1991-12-04","open":369.1,"high":369.6,"low":367.5,"close":367.9},{"date":"1991-12-05","open":368.7,"high":370.2,"low":366.6,"close":370},{"date":"1991-12-06","open":370.9,"high":373,"low":370.2,"close":371.9},{"date":"1991-12-09","open":374.2,"high":374.9,"low":371.5,"close":371.6},{"date":"1991-12-10","open":373,"high":373.1,"low":370.3,"close":371.1},{"date":"1991-12-11","open":369.6,"high":370.2,"low":367.7,"close":368.6},{"date":"1991-12-12","open":368.8,"high":369,"low":358.2,"close":359.9},{"date":"1991-12-13","open":360.4,"high":361.5,"low":359.2,"close":361.3},{"date":"1991-12-16","open":361.9,"high":362.2,"low":360.6,"close":360.9},{"date":"1991-12-17","open":359.3,"high":359.7,"low":357.8,"close":359.1},{"date":"1991-12-18","open":360.7,"high":361.3,"low":359,"close":360.8},{"date":"1991-12-19","open":359.9,"high":361.2,"low":358.9,"close":359.1},{"date":"1991-12-20","open":357.9,"high":361.5,"low":356.8,"close":360.3},{"date":"1991-12-23","open":361.1,"high":362.7,"low":360.7,"close":361},{"date":"1991-12-24","open":360.8,"high":361.2,"low":360.3,"close":360.7},{"date":"1991-12-26","open":358.5,"high":359,"low":355.3,"close":355.9},{"date":"1991-12-27","open":356.1,"high":356.2,"low":353.5,"close":355},{"date":"1991-12-30","open":354.4,"high":354.6,"low":352.3,"close":353.9},{"date":"1991-12-31","open":354.4,"high":354.6,"low":352.3,"close":353.9},{"date":"1992-01-02","open":351.2,"high":353.4,"low":350.9,"close":353.2},{"date":"1992-01-03","open":354.1,"high":354.7,"low":351.4,"close":351.5},{"date":"1992-01-06","open":351.8,"high":352,"low":348.5,"close":350.3},{"date":"1992-01-07","open":350.4,"high":351,"low":349.7,"close":350.5},{"date":"1992-01-08","open":351.6,"high":352.2,"low":350.7,"close":351.5},{"date":"1992-01-09","open":352.3,"high":359.2,"low":351.6,"close":357.5},{"date":"1992-01-10","open":357.7,"high":360.5,"low":356.8,"close":356.9},{"date":"1992-01-13","open":355.2,"high":355.8,"low":354,"close":354.5},{"date":"1992-01-14","open":353.4,"high":356.5,"low":353.3,"close":355.2},{"date":"1992-01-15","open":356.4,"high":357.1,"low":354.5,"close":354.7},{"date":"1992-01-16","open":354.2,"high":359,"low":354.1,"close":357},{"date":"1992-01-17","open":357.9,"high":358.2,"low":354.3,"close":354.5},{"date":"1992-01-20","open":356.6,"high":361.5,"low":356.4,"close":358.2},{"date":"1992-01-21","open":357.9,"high":359.1,"low":356.8,"close":358.4},{"date":"1992-01-22","open":357.7,"high":358.6,"low":356.5,"close":358.3},{"date":"1992-01-23","open":354.3,"high":356.9,"low":354,"close":354.9},{"date":"1992-01-24","open":353.4,"high":355.5,"low":352.2,"close":354.7},{"date":"1992-01-27","open":356.3,"high":357.2,"low":354.6,"close":355},{"date":"1992-01-28","open":356.5,"high":357,"low":355,"close":355.9},{"date":"1992-01-29","open":355.4,"high":357,"low":354.7,"close":356.1},{"date":"1992-01-30","open":358.9,"high":359.8,"low":355,"close":355.6},{"date":"1992-01-31","open":355.3,"high":361.3,"low":354.6,"close":358.9},{"date":"1992-02-03","open":359.5,"high":359.8,"low":357.8,"close":358.4},{"date":"1992-02-04","open":358.2,"high":358.7,"low":357.4,"close":357.9},{"date":"1992-02-05","open":357.1,"high":357.5,"low":355.3,"close":357.3},{"date":"1992-02-06","open":358.6,"high":358.8,"low":356.9,"close":357.4},{"date":"1992-02-07","open":356.5,"high":359,"low":356.2,"close":356.5},{"date":"1992-02-10","open":356.5,"high":358.2,"low":356,"close":357.4},{"date":"1992-02-11","open":356.8,"high":359,"low":356.7,"close":357.8},{"date":"1992-02-12","open":358.6,"high":360.5,"low":358.4,"close":359.6},{"date":"1992-02-13","open":358.4,"high":359.2,"low":356.3,"close":357.3},{"date":"1992-02-14","open":356.9,"high":357.5,"low":354.4,"close":355.1},{"date":"1992-02-18","open":354.3,"high":355.2,"low":353,"close":354.7},{"date":"1992-02-19","open":354.3,"high":355.3,"low":353.8,"close":354.5},{"date":"1992-02-20","open":354.9,"high":355.3,"low":354.2,"close":354.7},{"date":"1992-02-21","open":352.9,"high":353.5,"low":351.5,"close":352.5},{"date":"1992-02-24","open":350.3,"high":351.5,"low":350.2,"close":351.1},{"date":"1992-02-25","open":351.9,"high":352.4,"low":350.5,"close":350.6},{"date":"1992-02-26","open":349.9,"high":350.9,"low":349.4,"close":350.8},{"date":"1992-02-27","open":352,"high":356.6,"low":351.8,"close":355},{"date":"1992-02-28","open":354.4,"high":354.7,"low":354,"close":354.1},{"date":"1992-03-02","open":351.3,"high":352.6,"low":351.1,"close":352.5},{"date":"1992-03-03","open":352.2,"high":353,"low":351.2,"close":351.4},{"date":"1992-03-04","open":351,"high":351.8,"low":350.3,"close":351.6},{"date":"1992-03-05","open":350.5,"high":352.5,"low":350.2,"close":352.3},{"date":"1992-03-06","open":352.4,"high":352.5,"low":349.2,"close":350.3},{"date":"1992-03-09","open":349.5,"high":350.2,"low":348.3,"close":349.7},{"date":"1992-03-10","open":349.4,"high":350.3,"low":348.8,"close":349.8},{"date":"1992-03-11","open":350,"high":351.5,"low":349.6,"close":351.4},{"date":"1992-03-12","open":349.4,"high":349.8,"low":347,"close":348},{"date":"1992-03-13","open":348,"high":348.3,"low":347.2,"close":347.3},{"date":"1992-03-16","open":345.9,"high":346,"low":342.1,"close":343.9},{"date":"1992-03-17","open":337.7,"high":341,"low":337.3,"close":340.6},{"date":"1992-03-18","open":341,"high":341.7,"low":338.7,"close":338.8},{"date":"1992-03-19","open":337.1,"high":339.9,"low":336.3,"close":339.1},{"date":"1992-03-20","open":338.4,"high":339.8,"low":338.2,"close":338.5},{"date":"1992-03-23","open":338.4,"high":339.2,"low":338.3,"close":338.5},{"date":"1992-03-24","open":338.5,"high":339.9,"low":338.2,"close":339.8},{"date":"1992-03-25","open":340.9,"high":343.3,"low":340.9,"close":341.3},{"date":"1992-03-26","open":340.7,"high":341.6,"low":340.5,"close":341.1},{"date":"1992-03-27","open":340.6,"high":342.8,"low":339.8,"close":342.5},{"date":"1992-03-30","open":345,"high":345.5,"low":343.6,"close":343.8},{"date":"1992-03-31","open":344,"high":346.9,"low":343.5,"close":345.5},{"date":"1992-04-01","open":346,"high":346.9,"low":344.5,"close":344.6},{"date":"1992-04-02","open":341.7,"high":343.5,"low":341.6,"close":342.4},{"date":"1992-04-03","open":342.6,"high":343.4,"low":341.8,"close":342.7},{"date":"1992-04-06","open":341.5,"high":342,"low":340.7,"close":341.8},{"date":"1992-04-07","open":340.3,"high":341.3,"low":339.2,"close":340.1},{"date":"1992-04-08","open":339.8,"high":340.7,"low":339,"close":339.3},{"date":"1992-04-09","open":340,"high":341,"low":339.6,"close":340.9},{"date":"1992-04-10","open":343,"high":344.2,"low":342.1,"close":342.5},{"date":"1992-04-13","open":342.9,"high":343.2,"low":340.4,"close":340.6},{"date":"1992-04-14","open":340.2,"high":341.1,"low":340.1,"close":340.8},{"date":"1992-04-15","open":340.8,"high":341.4,"low":336.2,"close":337},{"date":"1992-04-16","open":337.7,"high":338.5,"low":337.4,"close":338.3},{"date":"1992-04-20","open":338.6,"high":339.1,"low":336.9,"close":337.7},{"date":"1992-04-21","open":339.1,"high":343,"low":338.5,"close":341.7},{"date":"1992-04-22","open":339.2,"high":340.1,"low":339,"close":339.8},{"date":"1992-04-23","open":339.3,"high":340.3,"low":338.3,"close":339.3},{"date":"1992-04-24","open":337.3,"high":338.1,"low":336.7,"close":337.5},{"date":"1992-04-27","open":337.5,"high":337.8,"low":336.4,"close":337.1},{"date":"1992-04-28","open":338.3,"high":338.5,"low":336.7,"close":337.2},{"date":"1992-04-29","open":335.2,"high":337.5,"low":334.9,"close":336.4},{"date":"1992-04-30","open":337.1,"high":338.1,"low":337,"close":337.9},{"date":"1992-05-01","open":338.1,"high":339.4,"low":338,"close":339.3},{"date":"1992-05-04","open":338.3,"high":338.5,"low":337,"close":337.6},{"date":"1992-05-05","open":337.2,"high":338.1,"low":337,"close":337.8},{"date":"1992-05-06","open":337.5,"high":337.9,"low":337.3,"close":337.5},{"date":"1992-05-07","open":336.8,"high":337.2,"low":335.7,"close":335.9},{"date":"1992-05-08","open":335.4,"high":338.2,"low":335.3,"close":336.3},{"date":"1992-05-11","open":337.3,"high":337.8,"low":336.6,"close":337},{"date":"1992-05-12","open":336.2,"high":336.4,"low":335.1,"close":335.8},{"date":"1992-05-13","open":335.6,"high":336.5,"low":335.2,"close":336.1},{"date":"1992-05-14","open":337.3,"high":338.9,"low":337.1,"close":338.4},{"date":"1992-05-15","open":339,"high":340.8,"low":338.7,"close":339.1},{"date":"1992-05-18","open":339.3,"high":340.1,"low":339.1,"close":339.3},{"date":"1992-05-19","open":340.9,"high":341.7,"low":337.6,"close":338.2},{"date":"1992-05-20","open":338.3,"high":338.5,"low":337.3,"close":338.4},{"date":"1992-05-21","open":337.4,"high":337.9,"low":336.8,"close":337.4},{"date":"1992-05-22","open":337.6,"high":338.5,"low":337.5,"close":338.1},{"date":"1992-05-26","open":337.7,"high":338.5,"low":337.7,"close":338.4},{"date":"1992-05-27","open":339.1,"high":339.4,"low":338.1,"close":338.2},{"date":"1992-05-28","open":339.3,"high":339.5,"low":338.2,"close":339},{"date":"1992-05-29","open":339.1,"high":339.8,"low":338.1,"close":338.4},{"date":"1992-06-01","open":338.7,"high":339.7,"low":338.2,"close":339.6},{"date":"1992-06-02","open":340.4,"high":341.5,"low":340.3,"close":341.2},{"date":"1992-06-03","open":342.3,"high":342.9,"low":340.5,"close":340.6},{"date":"1992-06-04","open":340.5,"high":341.2,"low":340.3,"close":340.6},{"date":"1992-06-05","open":340.9,"high":341.4,"low":340.4,"close":340.7},{"date":"1992-06-08","open":340.8,"high":341,"low":340,"close":340.1},{"date":"1992-06-09","open":339.7,"high":340.3,"low":339.6,"close":340.2},{"date":"1992-06-10","open":340.1,"high":340.8,"low":339.5,"close":339.8},{"date":"1992-06-11","open":339.9,"high":342.4,"low":339.7,"close":342.3},{"date":"1992-06-12","open":343,"high":345.8,"low":341.3,"close":344.7},{"date":"1992-06-15","open":344.7,"high":345.6,"low":344.2,"close":344.9},{"date":"1992-06-16","open":343.9,"high":344.5,"low":343.5,"close":344},{"date":"1992-06-17","open":344.6,"high":344.8,"low":342.8,"close":342.9},{"date":"1992-06-18","open":342.7,"high":345.2,"low":342.6,"close":344.2},{"date":"1992-06-19","open":346.2,"high":346.9,"low":341.8,"close":342.4},{"date":"1992-06-22","open":344,"high":345.5,"low":343.7,"close":345.2},{"date":"1992-06-23","open":345.6,"high":346.6,"low":345.2,"close":346},{"date":"1992-06-24","open":345.4,"high":345.5,"low":343.5,"close":344.3},{"date":"1992-06-25","open":344.7,"high":345.2,"low":344,"close":344.6},{"date":"1992-06-26","open":344.9,"high":345.5,"low":343.5,"close":343.9},{"date":"1992-06-29","open":343.4,"high":345.2,"low":342.7,"close":345.1},{"date":"1992-06-30","open":345,"high":345.2,"low":344.2,"close":344.4},{"date":"1992-07-01","open":345.1,"high":345.8,"low":344.3,"close":345.6},{"date":"1992-07-02","open":346.9,"high":349.7,"low":346.7,"close":347.6},{"date":"1992-07-06","open":347.7,"high":348.2,"low":346.9,"close":347.5},{"date":"1992-07-07","open":346.1,"high":347.2,"low":345.8,"close":347.1},{"date":"1992-07-08","open":348.5,"high":349.2,"low":347.7,"close":348.4},{"date":"1992-07-09","open":348.3,"high":349.5,"low":347.8,"close":349.4},{"date":"1992-07-10","open":351,"high":351.2,"low":348.9,"close":349},{"date":"1992-07-13","open":349,"high":349.9,"low":349,"close":349.8},{"date":"1992-07-14","open":350.8,"high":352,"low":350,"close":351.8},{"date":"1992-07-15","open":351.9,"high":354.8,"low":351.4,"close":354.7},{"date":"1992-07-16","open":353.9,"high":354.7,"low":353,"close":353.2},{"date":"1992-07-17","open":353.4,"high":360.1,"low":353.2,"close":358},{"date":"1992-07-20","open":359.3,"high":361.2,"low":358.1,"close":359.6},{"date":"1992-07-21","open":358.5,"high":359.1,"low":357.4,"close":358.1},{"date":"1992-07-22","open":358,"high":360.7,"low":357.9,"close":359.3},{"date":"1992-07-23","open":360.9,"high":361.2,"low":358.5,"close":358.9},{"date":"1992-07-24","open":359.6,"high":359.8,"low":356.8,"close":359.5},{"date":"1992-07-27","open":358,"high":358.7,"low":357.7,"close":358.1},{"date":"1992-07-28","open":359.2,"high":360,"low":358,"close":359},{"date":"1992-07-29","open":358.1,"high":358.5,"low":355.5,"close":356.5},{"date":"1992-07-30","open":360.2,"high":361,"low":360.1,"close":360.6},{"date":"1992-07-31","open":361.3,"high":362,"low":360.9,"close":361.4},{"date":"1992-08-03","open":360.5,"high":360.6,"low":355.6,"close":356.5},{"date":"1992-08-04","open":356.3,"high":356.9,"low":355.7,"close":356.5},{"date":"1992-08-05","open":353.7,"high":354.4,"low":351.9,"close":352.9},{"date":"1992-08-06","open":352.6,"high":353,"low":351.4,"close":352.7},{"date":"1992-08-07","open":352.6,"high":354.8,"low":352.3,"close":353.9},{"date":"1992-08-10","open":354.3,"high":354.4,"low":353.4,"close":354},{"date":"1992-08-11","open":351.6,"high":352.3,"low":350.8,"close":350.9},{"date":"1992-08-12","open":349.3,"high":351.3,"low":340.5,"close":342},{"date":"1992-08-13","open":342,"high":342.2,"low":335,"close":337.2},{"date":"1992-08-14","open":338.1,"high":338.8,"low":337.4,"close":337.8},{"date":"1992-08-17","open":339.2,"high":340.4,"low":339.2,"close":339.9},{"date":"1992-08-18","open":338.9,"high":339.3,"low":337.6,"close":338.7},{"date":"1992-08-19","open":341.1,"high":341.3,"low":340.3,"close":340.8},{"date":"1992-08-20","open":339.4,"high":340.6,"low":339,"close":340.2},{"date":"1992-08-21","open":338.9,"high":340.1,"low":338.7,"close":340},{"date":"1992-08-24","open":344.2,"high":345.3,"low":343.6,"close":344.3},{"date":"1992-08-25","open":343.1,"high":344.5,"low":342.7,"close":343.3},{"date":"1992-08-26","open":342.3,"high":343.4,"low":340.5,"close":340.9},{"date":"1992-08-27","open":341.3,"high":342,"low":341.2,"close":341.7},{"date":"1992-08-28","open":342.6,"high":343,"low":341.9,"close":342.4},{"date":"1992-08-31","open":342.8,"high":346.7,"low":342.6,"close":345.3},{"date":"1992-09-01","open":345.5,"high":345.7,"low":342.8,"close":343.4},{"date":"1992-09-02","open":343.2,"high":343.4,"low":340.3,"close":341.1},{"date":"1992-09-03","open":341.4,"high":344.6,"low":340.9,"close":343.4},{"date":"1992-09-04","open":343.3,"high":345.3,"low":343,"close":343.8},{"date":"1992-09-08","open":344.1,"high":344.8,"low":344,"close":344.6},{"date":"1992-09-09","open":345.2,"high":346.1,"low":343.5,"close":344.2},{"date":"1992-09-10","open":344.1,"high":344.6,"low":343.8,"close":344.2},{"date":"1992-09-11","open":343.1,"high":343.2,"low":341.5,"close":342.9},{"date":"1992-09-14","open":346.4,"high":351,"low":345.9,"close":348.8},{"date":"1992-09-15","open":347.9,"high":348.9,"low":347.5,"close":348.4},{"date":"1992-09-16","open":349.8,"high":352,"low":349.7,"close":351.7},{"date":"1992-09-17","open":350.2,"high":351.1,"low":349.6,"close":349.8},{"date":"1992-09-18","open":350.1,"high":354.5,"low":348.9,"close":353},{"date":"1992-09-21","open":350.6,"high":351.3,"low":348.3,"close":349.4},{"date":"1992-09-22","open":348.2,"high":352.9,"low":348,"close":350.7},{"date":"1992-09-23","open":350.4,"high":351.9,"low":349.3,"close":350.4},{"date":"1992-09-24","open":350.2,"high":351.1,"low":349.4,"close":351},{"date":"1992-09-25","open":350.8,"high":352.9,"low":350.4,"close":351.1},{"date":"1992-09-28","open":350.9,"high":351,"low":349.2,"close":349.4},{"date":"1992-09-29","open":348.8,"high":350.6,"low":348.3,"close":349.9},{"date":"1992-09-30","open":350.6,"high":351.3,"low":349.3,"close":349.4},{"date":"1992-10-01","open":348.9,"high":350.1,"low":348.8,"close":349.1},{"date":"1992-10-02","open":349.4,"high":350.5,"low":348.6,"close":349.6},{"date":"1992-10-05","open":350.7,"high":353.4,"low":350.3,"close":352},{"date":"1992-10-06","open":351.7,"high":351.8,"low":350.9,"close":351.4},{"date":"1992-10-07","open":350.8,"high":352.4,"low":350.5,"close":352.2},{"date":"1992-10-08","open":351,"high":352.2,"low":350.7,"close":351},{"date":"1992-10-09","open":350.8,"high":352.5,"low":350.7,"close":351.4},{"date":"1992-10-12","open":346.9,"high":347.8,"low":345.8,"close":346.1},{"date":"1992-10-13","open":344.6,"high":345,"low":343.3,"close":344.9},{"date":"1992-10-14","open":344.6,"high":345.1,"low":343.5,"close":343.7},{"date":"1992-10-15","open":342.6,"high":343.4,"low":341.6,"close":341.9},{"date":"1992-10-16","open":342.6,"high":343.8,"low":342.4,"close":343.2},{"date":"1992-10-19","open":343.2,"high":343.8,"low":342.8,"close":343.4},{"date":"1992-10-20","open":343.6,"high":345,"low":343.5,"close":344.6},{"date":"1992-10-21","open":344.8,"high":345.4,"low":344.5,"close":344.8},{"date":"1992-10-22","open":343.9,"high":344.2,"low":343.2,"close":343.7},{"date":"1992-10-23","open":343.1,"high":344.6,"low":342.8,"close":344.2},{"date":"1992-10-26","open":341.7,"high":342.4,"low":341.2,"close":341.7},{"date":"1992-10-27","open":339.7,"high":340,"low":336.9,"close":338},{"date":"1992-10-28","open":338.9,"high":340.3,"low":338.4,"close":340.1},{"date":"1992-10-29","open":340,"high":340.5,"low":339.7,"close":340.2},{"date":"1992-10-30","open":339.8,"high":340.4,"low":339.4,"close":340.1},{"date":"1992-11-02","open":339.9,"high":340.8,"low":339.7,"close":340.6},{"date":"1992-11-03","open":339,"high":339.4,"low":337.4,"close":338.2},{"date":"1992-11-04","open":337.7,"high":339.8,"low":337.4,"close":337.7},{"date":"1992-11-05","open":338.2,"high":340.2,"low":336.5,"close":336.8},{"date":"1992-11-06","open":337.4,"high":338,"low":333.7,"close":336.2},{"date":"1992-11-09","open":335.7,"high":335.8,"low":332.2,"close":333.1},{"date":"1992-11-10","open":330.7,"high":331.5,"low":328.9,"close":330.1},{"date":"1992-11-11","open":331.6,"high":333,"low":331.1,"close":332.1},{"date":"1992-11-12","open":333,"high":334.1,"low":332.2,"close":333.5},{"date":"1992-11-13","open":334.1,"high":337.5,"low":333.8,"close":335.4},{"date":"1992-11-16","open":335.9,"high":336,"low":333.7,"close":334},{"date":"1992-11-17","open":333.8,"high":334.6,"low":333.5,"close":334.4},{"date":"1992-11-18","open":335.2,"high":335.5,"low":334.6,"close":335.2},{"date":"1992-11-19","open":333.9,"high":335.5,"low":333.7,"close":335.4},{"date":"1992-11-20","open":336,"high":337,"low":335,"close":335.3},{"date":"1992-11-23","open":334.2,"high":334.4,"low":333.8,"close":334.4},{"date":"1992-11-24","open":334.7,"high":334.9,"low":334.1,"close":334.3},{"date":"1992-11-25","open":334.8,"high":335,"low":332.8,"close":333.5},{"date":"1992-11-27","open":335.1,"high":335.6,"low":334.5,"close":335.5},{"date":"1992-11-30","open":335.4,"high":335.7,"low":334.9,"close":335.5},{"date":"1992-12-01","open":335.8,"high":336.2,"low":335.3,"close":336.1},{"date":"1992-12-02","open":336.5,"high":337.7,"low":336.4,"close":336.9},{"date":"1992-12-03","open":336.9,"high":337,"low":336.2,"close":336.4},{"date":"1992-12-04","open":336.6,"high":337,"low":336.2,"close":336.6},{"date":"1992-12-07","open":336.3,"high":337.2,"low":335.3,"close":337},{"date":"1992-12-08","open":336.1,"high":336.7,"low":335.8,"close":336.3},{"date":"1992-12-09","open":334.2,"high":335,"low":333.9,"close":334.5},{"date":"1992-12-10","open":334.6,"high":335.2,"low":334.2,"close":335},{"date":"1992-12-11","open":335.8,"high":336.1,"low":335.4,"close":336},{"date":"1992-12-14","open":336.3,"high":336.4,"low":335.4,"close":335.4},{"date":"1992-12-15","open":335.6,"high":335.8,"low":335.3,"close":335.3},{"date":"1992-12-16","open":336,"high":339.3,"low":335.9,"close":338.7},{"date":"1992-12-17","open":339.4,"high":340.1,"low":338.7,"close":339.2},{"date":"1992-12-18","open":338.3,"high":338.6,"low":337.2,"close":337.7},{"date":"1992-12-21","open":337.1,"high":337.2,"low":332.3,"close":334.6},{"date":"1992-12-22","open":334.1,"high":334.3,"low":332,"close":332.8},{"date":"1992-12-23","open":332.8,"high":334,"low":332.6,"close":333.4},{"date":"1992-12-24","open":333.3,"high":333.5,"low":333,"close":333.4},{"date":"1992-12-28","open":334.2,"high":334.8,"low":333.3,"close":333.4},{"date":"1992-12-29","open":332.9,"high":333.1,"low":332.3,"close":332.8},{"date":"1992-12-30","open":332.6,"high":333.7,"low":332.3,"close":333.3},{"date":"1992-12-31","open":333.3,"high":333.5,"low":333,"close":333.1},{"date":"1993-01-04","open":329.1,"high":329.4,"low":326.5,"close":328.4},{"date":"1993-01-05","open":329,"high":329.5,"low":328.5,"close":329},{"date":"1993-01-06","open":329.6,"high":330.4,"low":329.2,"close":330.1},{"date":"1993-01-07","open":329,"high":329.7,"low":328.4,"close":329},{"date":"1993-01-08","open":328.9,"high":329.8,"low":328.8,"close":329.5},{"date":"1993-01-11","open":328.8,"high":328.9,"low":326.9,"close":327.8},{"date":"1993-01-12","open":329,"high":330.7,"low":328.1,"close":328.8},{"date":"1993-01-13","open":327.3,"high":328.5,"low":326.3,"close":327.6},{"date":"1993-01-14","open":328.2,"high":328.5,"low":326.9,"close":327.3},{"date":"1993-01-15","open":327.3,"high":328,"low":326.9,"close":327},{"date":"1993-01-18","open":327,"high":328.2,"low":326.9,"close":328},{"date":"1993-01-19","open":328.8,"high":329.4,"low":328.4,"close":328.6},{"date":"1993-01-20","open":328.4,"high":330.4,"low":328.2,"close":329.8},{"date":"1993-01-21","open":329.8,"high":330.3,"low":328.9,"close":329.3},{"date":"1993-01-22","open":329.3,"high":329.7,"low":328.5,"close":328.6},{"date":"1993-01-25","open":328.5,"high":329.1,"low":328.2,"close":328.8},{"date":"1993-01-26","open":329.4,"high":331.5,"low":329.3,"close":331.1},{"date":"1993-01-27","open":330.6,"high":331,"low":329.8,"close":329.9},{"date":"1993-01-28","open":330.5,"high":331.2,"low":330.4,"close":331.1},{"date":"1993-01-29","open":332.6,"high":333,"low":330.6,"close":330.7},{"date":"1993-02-01","open":330.2,"high":331.2,"low":330.1,"close":330.7},{"date":"1993-02-02","open":330.1,"high":331.1,"low":330,"close":330.6},{"date":"1993-02-03","open":330.1,"high":330.2,"low":329.1,"close":329.5},{"date":"1993-02-04","open":328.9,"high":329.3,"low":328.5,"close":329.2},{"date":"1993-02-05","open":328.7,"high":329.3,"low":328.6,"close":328.9},{"date":"1993-02-08","open":328.3,"high":329.4,"low":328.3,"close":329.1},{"date":"1993-02-09","open":329.1,"high":329.8,"low":329,"close":329.6},{"date":"1993-02-10","open":330.4,"high":333.8,"low":330.3,"close":333.7},{"date":"1993-02-11","open":334.3,"high":334.6,"low":332.2,"close":332.7},{"date":"1993-02-12","open":331.7,"high":331.8,"low":328.8,"close":330},{"date":"1993-02-16","open":330.9,"high":334.4,"low":330.5,"close":333.4},{"date":"1993-02-17","open":332.7,"high":332.9,"low":330.8,"close":331.5},{"date":"1993-02-18","open":329.9,"high":332.8,"low":329.8,"close":331.5},{"date":"1993-02-19","open":332,"high":332.5,"low":330.8,"close":331},{"date":"1993-02-22","open":330.1,"high":332,"low":328.7,"close":328.8},{"date":"1993-02-23","open":330.4,"high":331.9,"low":330.2,"close":331.6},{"date":"1993-02-24","open":331.2,"high":332.2,"low":330.1,"close":330.4},{"date":"1993-02-25","open":330.8,"high":331.4,"low":330.3,"close":330.6},{"date":"1993-02-26","open":329.1,"high":329.8,"low":327.8,"close":329.1},{"date":"1993-03-01","open":329.5,"high":329.8,"low":329.1,"close":329.3},{"date":"1993-03-02","open":330,"high":330.7,"low":329.6,"close":330.5},{"date":"1993-03-03","open":330.5,"high":330.9,"low":329.5,"close":329.7},{"date":"1993-03-04","open":329.1,"high":329.7,"low":328.3,"close":329.6},{"date":"1993-03-05","open":330.7,"high":331.3,"low":330.2,"close":330.4},{"date":"1993-03-08","open":329.3,"high":329.5,"low":327,"close":327.7},{"date":"1993-03-09","open":327.6,"high":328.2,"low":326.6,"close":327.2},{"date":"1993-03-10","open":326.9,"high":327.5,"low":325.8,"close":326.9},{"date":"1993-03-11","open":327.2,"high":328,"low":326.8,"close":327.6},{"date":"1993-03-12","open":327.1,"high":329,"low":327,"close":328.5},{"date":"1993-03-15","open":328.8,"high":330.5,"low":328.5,"close":329.8},{"date":"1993-03-16","open":329.6,"high":330,"low":328.7,"close":329.6},{"date":"1993-03-17","open":329.4,"high":330.1,"low":329,"close":329.7},{"date":"1993-03-18","open":330,"high":331.7,"low":329.9,"close":331.2},{"date":"1993-03-19","open":332.1,"high":332.9,"low":331.7,"close":332.3},{"date":"1993-03-22","open":333.3,"high":333.9,"low":332.4,"close":333.3},{"date":"1993-03-23","open":332.2,"high":332.8,"low":332,"close":332.3},{"date":"1993-03-24","open":331.6,"high":332.9,"low":331,"close":332.7},{"date":"1993-03-25","open":333.3,"high":333.8,"low":332,"close":332.8},{"date":"1993-03-26","open":333,"high":333.4,"low":332.3,"close":332.5},{"date":"1993-03-29","open":331.4,"high":332.5,"low":331.2,"close":332.2},{"date":"1993-03-30","open":336.3,"high":339.6,"low":336,"close":338.8},{"date":"1993-03-31","open":341.4,"high":341.7,"low":338.4,"close":339.3},{"date":"1993-04-01","open":338.6,"high":340.8,"low":338.2,"close":340.2},{"date":"1993-04-02","open":342.2,"high":343.7,"low":340.8,"close":342.3},{"date":"1993-04-05","open":340.6,"high":341.5,"low":340,"close":341},{"date":"1993-04-06","open":340,"high":340.8,"low":338.7,"close":339.3},{"date":"1993-04-07","open":338.3,"high":339.7,"low":337.9,"close":339.7},{"date":"1993-04-08","open":340.4,"high":340.8,"low":337.3,"close":338.9},{"date":"1993-04-12","open":338.4,"high":340.2,"low":338,"close":338.2},{"date":"1993-04-13","open":338.1,"high":339.1,"low":337.9,"close":338.8},{"date":"1993-04-14","open":339.6,"high":342.2,"low":339.3,"close":340.8},{"date":"1993-04-15","open":340.5,"high":340.9,"low":336,"close":338.3},{"date":"1993-04-16","open":338.8,"high":340.9,"low":338.7,"close":340.2},{"date":"1993-04-19","open":341.9,"high":342.2,"low":340.7,"close":341.5},{"date":"1993-04-20","open":343.4,"high":344.4,"low":341,"close":341.1},{"date":"1993-04-21","open":340.3,"high":340.9,"low":339.8,"close":340.7},{"date":"1993-04-22","open":339.1,"high":342,"low":338.9,"close":341.2},{"date":"1993-04-23","open":343.1,"high":348,"low":342.6,"close":347.5},{"date":"1993-04-26","open":352.3,"high":354.7,"low":350.3,"close":353.8},{"date":"1993-04-27","open":353.7,"high":354,"low":351.7,"close":352.1},{"date":"1993-04-28","open":351.2,"high":355.8,"low":350.1,"close":354.4},{"date":"1993-04-29","open":356.6,"high":358.5,"low":355.6,"close":357.4},{"date":"1993-04-30","open":353,"high":357.7,"low":352.5,"close":357.2},{"date":"1993-05-03","open":358.8,"high":360.1,"low":355.2,"close":355.3},{"date":"1993-05-04","open":355.3,"high":358.3,"low":354.3,"close":355.7},{"date":"1993-05-05","open":357.5,"high":358.9,"low":354.6,"close":355.5},{"date":"1993-05-06","open":356.1,"high":358.5,"low":355.8,"close":358.3},{"date":"1993-05-07","open":359.1,"high":360.6,"low":356,"close":357.4},{"date":"1993-05-10","open":357.4,"high":358.7,"low":356.8,"close":357.2},{"date":"1993-05-11","open":356.2,"high":358.3,"low":356,"close":357.3},{"date":"1993-05-12","open":357.6,"high":362.5,"low":356.7,"close":361.8},{"date":"1993-05-13","open":368.5,"high":373,"low":367.3,"close":369.3},{"date":"1993-05-14","open":367.4,"high":370.1,"low":366.7,"close":368.3},{"date":"1993-05-17","open":369.2,"high":370.5,"low":367.5,"close":368},{"date":"1993-05-18","open":367.9,"high":376.5,"low":367,"close":376},{"date":"1993-05-19","open":382.5,"high":383.5,"low":373.5,"close":374.2},{"date":"1993-05-20","open":372.9,"high":375.2,"low":372.3,"close":374.7},{"date":"1993-05-21","open":373.9,"high":378.6,"low":372.8,"close":377.9},{"date":"1993-05-24","open":380.2,"high":381.9,"low":372,"close":374.2},{"date":"1993-05-25","open":373.4,"high":379.2,"low":373.2,"close":378.7},{"date":"1993-05-26","open":375.7,"high":376.8,"low":374.2,"close":375.3},{"date":"1993-05-27","open":378.3,"high":382.5,"low":374.1,"close":381.4},{"date":"1993-05-28","open":383.6,"high":386.5,"low":377.5,"close":380.3},{"date":"1993-06-01","open":379.7,"high":380.1,"low":367.5,"close":371.3},{"date":"1993-06-02","open":369.7,"high":372.7,"low":367.7,"close":370.8},{"date":"1993-06-03","open":374.2,"high":377.5,"low":373.5,"close":376.2},{"date":"1993-06-04","open":378.3,"high":380.2,"low":376.8,"close":378.5},{"date":"1993-06-07","open":375.4,"high":376.8,"low":373.6,"close":375.7},{"date":"1993-06-08","open":376.2,"high":378.3,"low":375.5,"close":375.6},{"date":"1993-06-09","open":372.3,"high":374.5,"low":371.7,"close":373},{"date":"1993-06-10","open":373,"high":373.8,"low":370,"close":371},{"date":"1993-06-11","open":371.6,"high":373.5,"low":364.5,"close":367.5},{"date":"1993-06-14","open":368,"high":368,"low":361.7,"close":366.6},{"date":"1993-06-15","open":366,"high":371.3,"low":364.7,"close":370.8},{"date":"1993-06-16","open":371.4,"high":371.8,"low":368.7,"close":371.5},{"date":"1993-06-17","open":371.3,"high":373.9,"low":369.7,"close":372.2},{"date":"1993-06-18","open":371.7,"high":374,"low":370,"close":372.5},{"date":"1993-06-21","open":370.7,"high":372.7,"low":370,"close":371.1},{"date":"1993-06-22","open":369.8,"high":370.6,"low":368,"close":369.7},{"date":"1993-06-23","open":368.2,"high":375.9,"low":367.5,"close":375.5},{"date":"1993-06-24","open":376.3,"high":376.7,"low":374.1,"close":376.1},{"date":"1993-06-25","open":376.2,"high":379,"low":375.8,"close":378.1},{"date":"1993-06-28","open":379.2,"high":379.4,"low":375,"close":376.1},{"date":"1993-06-29","open":376.1,"high":379.8,"low":375.4,"close":379.5},{"date":"1993-06-30","open":380,"high":381,"low":378.4,"close":379.2},{"date":"1993-07-01","open":378.9,"high":389.1,"low":378.1,"close":388.2},{"date":"1993-07-02","open":390,"high":393.6,"low":386,"close":386.7},{"date":"1993-07-06","open":393.3,"high":394.5,"low":391.1,"close":393.1},{"date":"1993-07-07","open":397.9,"high":398.1,"low":393.8,"close":397.8},{"date":"1993-07-08","open":395.7,"high":397,"low":394,"close":395.6},{"date":"1993-07-09","open":392,"high":394.7,"low":390.8,"close":392.3},{"date":"1993-07-12","open":394.2,"high":395.5,"low":393.5,"close":394.9},{"date":"1993-07-13","open":391.9,"high":395.5,"low":390.2,"close":394.5},{"date":"1993-07-14","open":396.6,"high":396.8,"low":388.5,"close":391.4},{"date":"1993-07-15","open":391.6,"high":395.8,"low":391.5,"close":393.9},{"date":"1993-07-16","open":394.7,"high":394.9,"low":391.5,"close":392.9},{"date":"1993-07-19","open":393.5,"high":396.5,"low":392.1,"close":392.4},{"date":"1993-07-20","open":392.3,"high":393.8,"low":391.1,"close":392.2},{"date":"1993-07-21","open":393.1,"high":393.5,"low":389.2,"close":389.5},{"date":"1993-07-22","open":388.1,"high":391.5,"low":387.6,"close":391.3},{"date":"1993-07-23","open":392.2,"high":393,"low":388.5,"close":390},{"date":"1993-07-26","open":390.6,"high":394.4,"low":390.2,"close":393.1},{"date":"1993-07-27","open":393.4,"high":393.8,"low":390.8,"close":391.2},{"date":"1993-07-28","open":391.7,"high":395.6,"low":391.6,"close":393.4},{"date":"1993-07-29","open":398.7,"high":403,"low":396.5,"close":402.2},{"date":"1993-07-30","open":407.5,"high":411.7,"low":405.5,"close":411.3},{"date":"1993-08-02","open":410.4,"high":414,"low":406.6,"close":410.2},{"date":"1993-08-03","open":408.8,"high":409.3,"low":406.7,"close":407.6},{"date":"1993-08-04","open":404.5,"high":408,"low":403.1,"close":403.3},{"date":"1993-08-05","open":395.9,"high":400.8,"low":375,"close":380.7},{"date":"1993-08-06","open":383.2,"high":383.5,"low":374.5,"close":379.9},{"date":"1993-08-09","open":384.8,"high":387.2,"low":383.5,"close":386.8},{"date":"1993-08-10","open":384.5,"high":385,"low":381.1,"close":384.4},{"date":"1993-08-11","open":384.8,"high":385.8,"low":377,"close":378.7},{"date":"1993-08-12","open":379.1,"high":380.8,"low":368.5,"close":370.7},{"date":"1993-08-13","open":372.7,"high":373,"low":369.3,"close":372.6},{"date":"1993-08-16","open":375.8,"high":377.5,"low":375.1,"close":376.4},{"date":"1993-08-17","open":374.7,"high":375.7,"low":373.7,"close":374.9},{"date":"1993-08-18","open":374.9,"high":377.7,"low":374.7,"close":377.5},{"date":"1993-08-19","open":376.3,"high":377.1,"low":373.9,"close":374.4},{"date":"1993-08-20","open":374.1,"high":377.1,"low":373.7,"close":376.4},{"date":"1993-08-23","open":375.3,"high":377.3,"low":374.6,"close":375.5},{"date":"1993-08-24","open":375.4,"high":377,"low":374.8,"close":374.9},{"date":"1993-08-25","open":374.8,"high":376.1,"low":373.2,"close":375.5},{"date":"1993-08-26","open":373.8,"high":374.6,"low":367,"close":370.8},{"date":"1993-08-27","open":372,"high":373,"low":370.8,"close":372.1},{"date":"1993-08-30","open":372.4,"high":375.5,"low":372.2,"close":373.3},{"date":"1993-08-31","open":373.4,"high":375.9,"low":373.3,"close":375.7},{"date":"1993-09-01","open":374.4,"high":375,"low":371,"close":372.6},{"date":"1993-09-02","open":371.6,"high":372.4,"low":364,"close":366.3},{"date":"1993-09-03","open":366.6,"high":367.9,"low":365,"close":367.1},{"date":"1993-09-07","open":365.7,"high":366,"low":352,"close":352.5},{"date":"1993-09-08","open":353.7,"high":354.7,"low":352.3,"close":353.6},{"date":"1993-09-09","open":354.4,"high":357.5,"low":354.3,"close":356.5},{"date":"1993-09-10","open":357.7,"high":358.2,"low":350,"close":352.4},{"date":"1993-09-13","open":348.2,"high":349.6,"low":343,"close":344.8},{"date":"1993-09-14","open":344.9,"high":348,"low":344.4,"close":346.9},{"date":"1993-09-15","open":347.8,"high":351,"low":346.8,"close":349.6},{"date":"1993-09-16","open":353.1,"high":356,"low":352,"close":354.7},{"date":"1993-09-17","open":355.9,"high":357.5,"low":352.3,"close":352.8},{"date":"1993-09-20","open":356,"high":356.8,"low":354.7,"close":355.5},{"date":"1993-09-21","open":355.5,"high":365.5,"low":354.6,"close":365},{"date":"1993-09-22","open":355.5,"high":356.8,"low":353,"close":356},{"date":"1993-09-23","open":356.7,"high":361.5,"low":356.1,"close":360},{"date":"1993-09-24","open":360.1,"high":361,"low":358.1,"close":359.4},{"date":"1993-09-27","open":359.1,"high":359.4,"low":354.3,"close":355.7},{"date":"1993-09-28","open":356.1,"high":358.4,"low":355.9,"close":357.3},{"date":"1993-09-29","open":356.2,"high":356.8,"low":352.2,"close":354.7},{"date":"1993-09-30","open":354.8,"high":358.8,"low":354.7,"close":357.1},{"date":"1993-10-01","open":356.4,"high":357.5,"low":355.7,"close":356.9},{"date":"1993-10-04","open":357.2,"high":357.3,"low":350,"close":354.6},{"date":"1993-10-05","open":355.8,"high":356.1,"low":354.2,"close":354.8},{"date":"1993-10-06","open":355.9,"high":360,"low":355.2,"close":358.2},{"date":"1993-10-07","open":360.4,"high":360.8,"low":358.3,"close":358.5},{"date":"1993-10-08","open":360.1,"high":362.2,"low":358.5,"close":361.5},{"date":"1993-10-11","open":362.3,"high":363.7,"low":361.2,"close":361.7},{"date":"1993-10-12","open":361.1,"high":370,"low":360.6,"close":369.2},{"date":"1993-10-13","open":367.6,"high":368.9,"low":367,"close":367.6},{"date":"1993-10-14","open":368.1,"high":370.5,"low":365.5,"close":366.6},{"date":"1993-10-15","open":366.4,"high":367.2,"low":365,"close":366.2},{"date":"1993-10-18","open":365.9,"high":371.4,"low":365.4,"close":369.6},{"date":"1993-10-19","open":370.1,"high":370.8,"low":365.8,"close":370.3},{"date":"1993-10-20","open":373.3,"high":374.9,"low":372.5,"close":373.8},{"date":"1993-10-21","open":373.6,"high":376.7,"low":371,"close":372.8},{"date":"1993-10-22","open":370.2,"high":371.5,"low":367.5,"close":371.3},{"date":"1993-10-25","open":372.4,"high":373.2,"low":368.7,"close":370.5},{"date":"1993-10-26","open":369.6,"high":370.5,"low":367.6,"close":370.3},{"date":"1993-10-27","open":370.6,"high":373.7,"low":369.5,"close":370.7},{"date":"1993-10-28","open":369.5,"high":372.7,"low":368.5,"close":370.2},{"date":"1993-10-29","open":370.6,"high":371.8,"low":368.8,"close":369.6},{"date":"1993-11-01","open":368.6,"high":368.9,"low":360.7,"close":362.1},{"date":"1993-11-02","open":363.1,"high":364.7,"low":361,"close":363.6},{"date":"1993-11-03","open":363.8,"high":369,"low":363.2,"close":368},{"date":"1993-11-04","open":371.2,"high":374.5,"low":371,"close":372.4},{"date":"1993-11-05","open":375.6,"high":381.2,"low":375.3,"close":377.8},{"date":"1993-11-08","open":379,"high":379,"low":374.9,"close":375.5},{"date":"1993-11-09","open":377,"high":378.4,"low":374.7,"close":376.6},{"date":"1993-11-10","open":376,"high":379,"low":373,"close":377.4},{"date":"1993-11-11","open":377.7,"high":378.6,"low":376.2,"close":376.4},{"date":"1993-11-12","open":377.6,"high":378.5,"low":373.3,"close":373.6},{"date":"1993-11-15","open":373.4,"high":376,"low":373.3,"close":375.7},{"date":"1993-11-16","open":376.2,"high":376.8,"low":374.4,"close":374.6},{"date":"1993-11-17","open":373.9,"high":377.5,"low":369.6,"close":377.2},{"date":"1993-11-18","open":376.9,"high":379.2,"low":376.2,"close":376.7},{"date":"1993-11-19","open":376.2,"high":380.4,"low":375.8,"close":378.3},{"date":"1993-11-22","open":379.4,"high":379.9,"low":377.1,"close":378.5},{"date":"1993-11-23","open":377.8,"high":378.4,"low":375.5,"close":377.3},{"date":"1993-11-24","open":376.2,"high":377.7,"low":375.2,"close":377.2},{"date":"1993-11-29","open":376.7,"high":377.5,"low":370.5,"close":371.5},{"date":"1993-11-30","open":372.3,"high":373.2,"low":371.3,"close":371.9},{"date":"1993-12-01","open":371.4,"high":378.5,"low":370.4,"close":376.6},{"date":"1993-12-02","open":376.2,"high":377.4,"low":374.9,"close":375.6},{"date":"1993-12-03","open":377.7,"high":379.6,"low":373.9,"close":378.6},{"date":"1993-12-06","open":378.8,"high":379.1,"low":377.5,"close":377.8},{"date":"1993-12-07","open":378.1,"high":379.7,"low":377.2,"close":379.3},{"date":"1993-12-08","open":380.7,"high":386.7,"low":380.3,"close":385.7},{"date":"1993-12-09","open":384.4,"high":385.7,"low":383.5,"close":384.4},{"date":"1993-12-10","open":385,"high":386,"low":383.5,"close":384.9},{"date":"1993-12-13","open":389.3,"high":390.4,"low":387.7,"close":388.6},{"date":"1993-12-14","open":389,"high":389.4,"low":386.8,"close":388.6},{"date":"1993-12-15","open":387.6,"high":389.8,"low":385.2,"close":389},{"date":"1993-12-16","open":388.3,"high":389.6,"low":386.5,"close":387.5},{"date":"1993-12-17","open":387.3,"high":389.1,"low":386.8,"close":388.9},{"date":"1993-12-20","open":391.1,"high":392.2,"low":390.6,"close":390.8},{"date":"1993-12-21","open":390.4,"high":390.5,"low":388.5,"close":389.3},{"date":"1993-12-22","open":387.3,"high":388.2,"low":386,"close":387.2},{"date":"1993-12-23","open":387,"high":387.3,"low":385.6,"close":387},{"date":"1993-12-27","open":388.1,"high":389.4,"low":387.7,"close":389.1},{"date":"1993-12-28","open":389.7,"high":390,"low":387.9,"close":388.5},{"date":"1993-12-29","open":386.6,"high":392.5,"low":384.8,"close":391.8},{"date":"1993-12-30","open":393.3,"high":393.9,"low":391,"close":391.9},{"date":"1994-01-03","open":391.9,"high":395.5,"low":391.4,"close":394.7},{"date":"1994-01-04","open":396.7,"high":396.8,"low":394.5,"close":395.1},{"date":"1994-01-05","open":395.5,"high":397.8,"low":390,"close":392.1},{"date":"1994-01-06","open":391.9,"high":392,"low":385,"close":390.1},{"date":"1994-01-07","open":392.2,"high":393,"low":387,"close":387.2},{"date":"1994-01-10","open":383,"high":386.1,"low":380,"close":385.7},{"date":"1994-01-11","open":385.4,"high":388.8,"low":383.7,"close":388.7},{"date":"1994-01-12","open":387.4,"high":388,"low":385,"close":386.9},{"date":"1994-01-13","open":385.8,"high":391.2,"low":385.6,"close":390.6},{"date":"1994-01-14","open":391.7,"high":392.2,"low":389.6,"close":390.1},{"date":"1994-01-17","open":393.8,"high":393.9,"low":392.1,"close":392.2},{"date":"1994-01-18","open":393.5,"high":395.5,"low":391.3,"close":393.6},{"date":"1994-01-19","open":393.8,"high":394,"low":391.3,"close":392.7},{"date":"1994-01-20","open":392.6,"high":394.2,"low":387,"close":387.9},{"date":"1994-01-21","open":385.2,"high":386.8,"low":381.5,"close":381.7},{"date":"1994-01-24","open":380.5,"high":381.7,"low":378,"close":381.4},{"date":"1994-01-25","open":382.4,"high":383.2,"low":381.4,"close":381.6},{"date":"1994-01-26","open":381.1,"high":385,"low":380.1,"close":384.6},{"date":"1994-01-27","open":384.3,"high":384.9,"low":377.2,"close":377.4},{"date":"1994-01-28","open":379.9,"high":380.9,"low":377.3,"close":379},{"date":"1994-01-31","open":380.3,"high":384,"low":377.5,"close":383.6},{"date":"1994-02-01","open":383.6,"high":387.5,"low":383,"close":386.1},{"date":"1994-02-02","open":387,"high":388.4,"low":385.8,"close":386.5},{"date":"1994-02-03","open":386.2,"high":389.4,"low":385.9,"close":389.1},{"date":"1994-02-04","open":390.1,"high":392.3,"low":386.5,"close":388.3},{"date":"1994-02-07","open":385.6,"high":386.5,"low":380.5,"close":380.7},{"date":"1994-02-08","open":381.8,"high":384.1,"low":381.2,"close":384.1},{"date":"1994-02-09","open":381.5,"high":386,"low":380.6,"close":385.7},{"date":"1994-02-10","open":383.7,"high":386.4,"low":381.3,"close":383.7},{"date":"1994-02-11","open":381.8,"high":383.7,"low":381.3,"close":381.7},{"date":"1994-02-14","open":383.6,"high":385.8,"low":383.5,"close":385.6},{"date":"1994-02-15","open":385.8,"high":388.2,"low":383,"close":385.5},{"date":"1994-02-16","open":385.1,"high":385.9,"low":384.6,"close":385.3},{"date":"1994-02-17","open":386.6,"high":388.9,"low":384,"close":384.3},{"date":"1994-02-18","open":383.2,"high":383.4,"low":377.7,"close":381.6},{"date":"1994-02-22","open":380.5,"high":381.1,"low":377.8,"close":379.2},{"date":"1994-02-23","open":378.6,"high":380.5,"low":375.7,"close":378.9},{"date":"1994-02-24","open":377.9,"high":379.8,"low":376.2,"close":377.6},{"date":"1994-02-25","open":379.1,"high":381.1,"low":378.6,"close":379.8},{"date":"1994-02-28","open":381.9,"high":383.5,"low":381.5,"close":382.5},{"date":"1994-03-01","open":381.8,"high":383.6,"low":378.8,"close":379.4},{"date":"1994-03-02","open":377.6,"high":380,"low":374,"close":378.9},{"date":"1994-03-03","open":379,"high":379.3,"low":376.9,"close":378.3},{"date":"1994-03-04","open":376.4,"high":378.8,"low":376,"close":378.6},{"date":"1994-03-07","open":378.2,"high":378.7,"low":376.7,"close":376.9},{"date":"1994-03-08","open":376.2,"high":377.9,"low":376,"close":377.7},{"date":"1994-03-09","open":376.6,"high":381,"low":375.8,"close":380.1},{"date":"1994-03-10","open":380.5,"high":388.5,"low":380.2,"close":388.2},{"date":"1994-03-11","open":388.9,"high":389.9,"low":385.7,"close":386.1},{"date":"1994-03-14","open":386.5,"high":388.3,"low":386.5,"close":387.2},{"date":"1994-03-15","open":387.5,"high":388.5,"low":386.6,"close":387.6},{"date":"1994-03-16","open":386.1,"high":386.9,"low":385.3,"close":385.6},{"date":"1994-03-17","open":383.6,"high":384.4,"low":382.7,"close":383},{"date":"1994-03-18","open":387,"high":387.8,"low":386.2,"close":387.6},{"date":"1994-03-21","open":387.8,"high":388.6,"low":386.1,"close":386.3},{"date":"1994-03-22","open":387.8,"high":390.5,"low":386.4,"close":389.7},{"date":"1994-03-23","open":388.6,"high":389.7,"low":387.3,"close":387.4},{"date":"1994-03-24","open":391.7,"high":392.7,"low":390.2,"close":391.9},{"date":"1994-03-25","open":391.9,"high":392.2,"low":388,"close":391.2},{"date":"1994-03-28","open":389.4,"high":390.8,"low":388,"close":388.1},{"date":"1994-03-29","open":386.8,"high":388.1,"low":385,"close":386},{"date":"1994-03-30","open":389.6,"high":390.2,"low":387.8,"close":388.6},{"date":"1994-03-31","open":390.5,"high":396.5,"low":390.5,"close":394.3},{"date":"1994-04-04","open":394.7,"high":395.8,"low":388,"close":388.7},{"date":"1994-04-05","open":388.7,"high":389,"low":385.8,"close":386.7},{"date":"1994-04-06","open":386.9,"high":389.2,"low":385.3,"close":387.1},{"date":"1994-04-07","open":387.1,"high":387.9,"low":385.4,"close":386.1},{"date":"1994-04-08","open":387.1,"high":388.8,"low":385.7,"close":386.3},{"date":"1994-04-11","open":386.1,"high":386.3,"low":379.5,"close":379.9},{"date":"1994-04-12","open":379.3,"high":380.8,"low":377.5,"close":380.4},{"date":"1994-04-13","open":380.8,"high":381.3,"low":378.5,"close":380},{"date":"1994-04-14","open":382.4,"high":382.5,"low":377.8,"close":380.3},{"date":"1994-04-15","open":378.6,"high":379.5,"low":378.3,"close":379.4},{"date":"1994-04-18","open":378.8,"high":380.7,"low":378.4,"close":378.5},{"date":"1994-04-19","open":376.4,"high":376.8,"low":372,"close":373.2},{"date":"1994-04-20","open":373.1,"high":374.3,"low":372.2,"close":373.9},{"date":"1994-04-21","open":374.4,"high":375.3,"low":373.6,"close":374.7},{"date":"1994-04-22","open":373.5,"high":373.8,"low":369.5,"close":372.1},{"date":"1994-04-25","open":372.1,"high":375.3,"low":372,"close":374.9},{"date":"1994-04-26","open":374,"high":376.3,"low":373.9,"close":375.3},{"date":"1994-04-28","open":374.3,"high":377.2,"low":374,"close":376.8},{"date":"1994-04-29","open":377.6,"high":378.3,"low":376.4,"close":377.8},{"date":"1994-05-02","open":377.7,"high":378.6,"low":375.7,"close":377.4},{"date":"1994-05-03","open":377,"high":377.5,"low":375.8,"close":376.8},{"date":"1994-05-04","open":375.6,"high":378.1,"low":374.8,"close":377.7},{"date":"1994-05-05","open":375,"high":376,"low":374.5,"close":374.7},{"date":"1994-05-06","open":373.4,"high":387,"low":373.1,"close":384.5},{"date":"1994-05-09","open":382.3,"high":383.5,"low":381.5,"close":382.3},{"date":"1994-05-10","open":382,"high":382.5,"low":379.3,"close":379.8},{"date":"1994-05-11","open":379.5,"high":384.8,"low":379.3,"close":382.7},{"date":"1994-05-12","open":381,"high":382,"low":378.4,"close":380.8},{"date":"1994-05-13","open":382.1,"high":382.9,"low":380.5,"close":381.5},{"date":"1994-05-16","open":381.3,"high":384.5,"low":379.6,"close":383.7},{"date":"1994-05-17","open":383.5,"high":384.2,"low":381.1,"close":382},{"date":"1994-05-18","open":380.4,"high":384.9,"low":379.5,"close":382.5},{"date":"1994-05-19","open":383.5,"high":385.3,"low":381.5,"close":381.8},{"date":"1994-05-20","open":382.4,"high":386.5,"low":382.3,"close":386.3},{"date":"1994-05-23","open":387.9,"high":390.2,"low":386.3,"close":389.9},{"date":"1994-05-24","open":388.8,"high":389.1,"low":385.5,"close":387.3},{"date":"1994-05-25","open":386.9,"high":388.7,"low":385.5,"close":386.8},{"date":"1994-05-26","open":385.5,"high":386.3,"low":382.5,"close":383.9},{"date":"1994-05-27","open":383.3,"high":386.3,"low":383.2,"close":384.7},{"date":"1994-05-31","open":388.2,"high":391.4,"low":388,"close":390},{"date":"1994-06-01","open":390.4,"high":391,"low":383.5,"close":386.3},{"date":"1994-06-02","open":386.3,"high":387,"low":384.9,"close":386.8},{"date":"1994-06-03","open":385.4,"high":386.8,"low":382.3,"close":383.2},{"date":"1994-06-06","open":382.8,"high":383.5,"low":380.4,"close":382.9},{"date":"1994-06-07","open":383.9,"high":385.2,"low":382.1,"close":383.5},{"date":"1994-06-08","open":384.8,"high":385.3,"low":383.4,"close":384.1},{"date":"1994-06-09","open":384.3,"high":386.4,"low":383.7,"close":385.3},{"date":"1994-06-10","open":385.5,"high":386.3,"low":384.6,"close":385.8},{"date":"1994-06-13","open":384,"high":385.8,"low":383.6,"close":385.6},{"date":"1994-06-14","open":386.7,"high":387,"low":385.8,"close":386.4},{"date":"1994-06-15","open":386,"high":389.9,"low":385.8,"close":389},{"date":"1994-06-16","open":389.1,"high":389.7,"low":386.9,"close":387.5},{"date":"1994-06-17","open":388.6,"high":395,"low":388.5,"close":393.7},{"date":"1994-06-20","open":395.2,"high":395.4,"low":390.5,"close":390.9},{"date":"1994-06-21","open":391.5,"high":397.9,"low":390.3,"close":396.3},{"date":"1994-06-22","open":395.3,"high":395.5,"low":390,"close":391.4},{"date":"1994-06-23","open":391.6,"high":393.4,"low":390.5,"close":391.5},{"date":"1994-06-24","open":392.5,"high":394.4,"low":390.5,"close":392.9},{"date":"1994-06-27","open":391.7,"high":391.9,"low":383.9,"close":386.4},{"date":"1994-06-28","open":387.6,"high":388.8,"low":387.1,"close":387.9},{"date":"1994-06-29","open":386.6,"high":387.8,"low":385.2,"close":386.3},{"date":"1994-06-30","open":386.9,"high":390.5,"low":386.8,"close":387.3},{"date":"1994-07-01","open":386.8,"high":388.6,"low":385.2,"close":388.1},{"date":"1994-07-05","open":389.3,"high":389.9,"low":386.3,"close":386.9},{"date":"1994-07-06","open":387,"high":387.8,"low":383.2,"close":384.6},{"date":"1994-07-07","open":384.4,"high":385.8,"low":383.3,"close":385.7},{"date":"1994-07-08","open":384,"high":386.3,"low":383.2,"close":385.1},{"date":"1994-07-11","open":385.9,"high":390.3,"low":385.4,"close":388.1},{"date":"1994-07-12","open":386.5,"high":387.9,"low":385.3,"close":386.3},{"date":"1994-07-13","open":384.4,"high":386.3,"low":383.8,"close":384},{"date":"1994-07-14","open":384.4,"high":385.7,"low":382,"close":384.4},{"date":"1994-07-15","open":385.4,"high":386.5,"low":384.7,"close":386.4},{"date":"1994-07-18","open":386.7,"high":387.3,"low":386.2,"close":386.2},{"date":"1994-07-19","open":384.4,"high":387.4,"low":383.8,"close":387.1},{"date":"1994-07-20","open":387.1,"high":388.3,"low":385.2,"close":385.6},{"date":"1994-07-21","open":385.5,"high":387.1,"low":384.2,"close":384.3},{"date":"1994-07-22","open":384.6,"high":385.1,"low":383.8,"close":385},{"date":"1994-07-25","open":384.9,"high":385.5,"low":384.7,"close":384.9},{"date":"1994-07-26","open":386.4,"high":387.1,"low":385,"close":387.1},{"date":"1994-07-27","open":387.3,"high":389.5,"low":386.8,"close":387.7},{"date":"1994-07-28","open":393.6,"high":394.1,"low":391,"close":391.2},{"date":"1994-07-29","open":390.7,"high":391,"low":388,"close":389.2},{"date":"1994-08-01","open":390.1,"high":390.4,"low":388.6,"close":389.4},{"date":"1994-08-02","open":388.6,"high":389.1,"low":383.6,"close":384.4},{"date":"1994-08-03","open":383.9,"high":384.4,"low":382.3,"close":383.1},{"date":"1994-08-04","open":381.8,"high":383.8,"low":380.5,"close":383.1},{"date":"1994-08-05","open":383.1,"high":384.7,"low":382.6,"close":382.9},{"date":"1994-08-08","open":382.6,"high":383.1,"low":381.9,"close":382.3},{"date":"1994-08-09","open":382.1,"high":384.2,"low":382.1,"close":383},{"date":"1994-08-10","open":383.6,"high":384.2,"low":382.6,"close":382.6},{"date":"1994-08-11","open":381.8,"high":384.7,"low":381.4,"close":384},{"date":"1994-08-12","open":383,"high":384.3,"low":380.2,"close":381.5},{"date":"1994-08-15","open":381,"high":382.5,"low":381,"close":382.4},{"date":"1994-08-16","open":381.7,"high":383.1,"low":380.3,"close":382.9},{"date":"1994-08-17","open":382.7,"high":383.7,"low":381.8,"close":382.3},{"date":"1994-08-18","open":382.8,"high":387,"low":382.8,"close":385.9},{"date":"1994-08-19","open":385.5,"high":387.5,"low":385.3,"close":386.9},{"date":"1994-08-22","open":386.6,"high":388.1,"low":385.9,"close":386.7},{"date":"1994-08-23","open":386.1,"high":386.9,"low":385.8,"close":386.5},{"date":"1994-08-24","open":387.1,"high":390,"low":386.7,"close":388.6},{"date":"1994-08-25","open":388.5,"high":388.7,"low":387.5,"close":388.1},{"date":"1994-08-26","open":388.3,"high":388.6,"low":387.2,"close":388},{"date":"1994-08-29","open":386,"high":394,"low":385.7,"close":391.8},{"date":"1994-08-30","open":391,"high":391.7,"low":390.3,"close":390.8},{"date":"1994-08-31","open":390.2,"high":391.4,"low":389.2,"close":390.8},{"date":"1994-09-01","open":390.5,"high":391.4,"low":389.9,"close":391.3},{"date":"1994-09-02","open":391.6,"high":392.2,"low":390.4,"close":391.4},{"date":"1994-09-06","open":391.8,"high":392.5,"low":391.5,"close":392.2},{"date":"1994-09-07","open":393.3,"high":394.8,"low":393,"close":394.4},{"date":"1994-09-08","open":394.4,"high":396.3,"low":393.9,"close":394.6},{"date":"1994-09-09","open":394.2,"high":396.9,"low":392.5,"close":395.8},{"date":"1994-09-12","open":395.5,"high":395.9,"low":394.6,"close":394.9},{"date":"1994-09-13","open":394.5,"high":395.1,"low":393,"close":394.5},{"date":"1994-09-14","open":394.6,"high":395,"low":392.3,"close":392.9},{"date":"1994-09-15","open":391,"high":392.4,"low":390.6,"close":391.9},{"date":"1994-09-16","open":392,"high":395,"low":392,"close":393.6},{"date":"1994-09-19","open":393.2,"high":394.3,"low":392.9,"close":393.6},{"date":"1994-09-20","open":396.2,"high":399.1,"low":395.5,"close":397.2},{"date":"1994-09-21","open":399,"high":399.7,"low":397.4,"close":397.8},{"date":"1994-09-22","open":397.1,"high":399.2,"low":396.9,"close":399},{"date":"1994-09-23","open":399.6,"high":400.7,"low":399.1,"close":399.6},{"date":"1994-09-26","open":398.5,"high":400,"low":397.7,"close":397.8},{"date":"1994-09-27","open":398.3,"high":401.8,"low":397.9,"close":401.4},{"date":"1994-09-28","open":400.5,"high":401.9,"low":397.6,"close":397.9},{"date":"1994-09-29","open":398,"high":399.5,"low":397.8,"close":398.7},{"date":"1994-09-30","open":398.4,"high":398.7,"low":396.3,"close":397.6},{"date":"1994-10-03","open":396.2,"high":399.8,"low":395.7,"close":398.2},{"date":"1994-10-04","open":395.5,"high":396.2,"low":394.3,"close":395.7},{"date":"1994-10-05","open":395.4,"high":397.8,"low":394.5,"close":395.2},{"date":"1994-10-06","open":394.7,"high":395.2,"low":393.6,"close":395.1},{"date":"1994-10-07","open":396.1,"high":397.2,"low":392,"close":393.8},{"date":"1994-10-10","open":394.5,"high":395.2,"low":393.1,"close":393.4},{"date":"1994-10-11","open":392.2,"high":392.5,"low":388,"close":390.2},{"date":"1994-10-12","open":390,"high":391.1,"low":390,"close":390.6},{"date":"1994-10-13","open":391.3,"high":391.6,"low":388.1,"close":388.6},{"date":"1994-10-14","open":389.5,"high":390.5,"low":389.2,"close":390},{"date":"1994-10-17","open":390.7,"high":392.3,"low":390.7,"close":392.1},{"date":"1994-10-18","open":392.1,"high":392.9,"low":391.1,"close":391.3},{"date":"1994-10-19","open":391.8,"high":393.7,"low":391.8,"close":392.3},{"date":"1994-10-20","open":392.7,"high":394.5,"low":392.5,"close":393.3},{"date":"1994-10-21","open":393.5,"high":393.8,"low":392.2,"close":392.8},{"date":"1994-10-24","open":391.5,"high":392,"low":390.6,"close":391.4},{"date":"1994-10-25","open":391.6,"high":392.1,"low":390.7,"close":391.2},{"date":"1994-10-26","open":390.5,"high":391.3,"low":389.2,"close":391},{"date":"1994-10-27","open":391.5,"high":392,"low":389.8,"close":390.2},{"date":"1994-10-28","open":389.5,"high":390.6,"low":388,"close":388.7},{"date":"1994-10-31","open":388.3,"high":388.7,"low":383.7,"close":384.9},{"date":"1994-11-01","open":384.7,"high":386.5,"low":384.3,"close":385.7},{"date":"1994-11-02","open":384.7,"high":385.7,"low":384.2,"close":385.5},{"date":"1994-11-03","open":385,"high":385.4,"low":384.2,"close":384.4},{"date":"1994-11-04","open":384.8,"high":385.3,"low":383.5,"close":384.7},{"date":"1994-11-07","open":383.8,"high":384.2,"low":383.1,"close":383.3},{"date":"1994-11-08","open":384.5,"high":386.5,"low":384.3,"close":384.8},{"date":"1994-11-09","open":384,"high":385.8,"low":383.8,"close":384.5},{"date":"1994-11-10","open":384.5,"high":386.4,"low":384.3,"close":385.9},{"date":"1994-11-11","open":385.8,"high":386.8,"low":385.5,"close":385.7},{"date":"1994-11-14","open":385.3,"high":386.2,"low":385.1,"close":385.3},{"date":"1994-11-15","open":387.3,"high":387.9,"low":386.8,"close":387.4},{"date":"1994-11-16","open":386,"high":387.6,"low":385.8,"close":386.8},{"date":"1994-11-17","open":386.9,"high":387.7,"low":385.8,"close":385.9},{"date":"1994-11-18","open":384.6,"high":385.5,"low":383.5,"close":384.5},{"date":"1994-11-21","open":383.8,"high":384.2,"low":382.4,"close":383.6},{"date":"1994-11-22","open":383.8,"high":384.4,"low":383.1,"close":383.9},{"date":"1994-11-23","open":384.7,"high":385.5,"low":384.5,"close":384.7},{"date":"1994-11-28","open":384.5,"high":384.7,"low":382.7,"close":382.9},{"date":"1994-11-29","open":387,"high":387.5,"low":386,"close":386.1},{"date":"1994-11-30","open":386.7,"high":387,"low":383.7,"close":384.5},{"date":"1994-12-01","open":383.7,"high":384.3,"low":380.6,"close":382.3},{"date":"1994-12-02","open":382,"high":382.9,"low":378.8,"close":379},{"date":"1994-12-05","open":379.7,"high":380.2,"low":377.8,"close":379},{"date":"1994-12-06","open":379.6,"high":380,"low":378.1,"close":379.1},{"date":"1994-12-07","open":380,"high":380.5,"low":378.1,"close":379.2},{"date":"1994-12-08","open":378.8,"high":379.9,"low":377.9,"close":379.7},{"date":"1994-12-09","open":378.2,"high":380.1,"low":377.7,"close":379.9},{"date":"1994-12-12","open":379.6,"high":380.5,"low":379.5,"close":380.3},{"date":"1994-12-13","open":381.3,"high":382,"low":380.2,"close":380.3},{"date":"1994-12-14","open":381,"high":383.2,"low":381,"close":381.5},{"date":"1994-12-15","open":381.8,"high":382.8,"low":381.2,"close":382.7},{"date":"1994-12-16","open":382.2,"high":383.6,"low":380.7,"close":381.1},{"date":"1994-12-19","open":381,"high":382,"low":380.8,"close":381.7},{"date":"1994-12-20","open":382.5,"high":385.2,"low":382.5,"close":384.2},{"date":"1994-12-21","open":384.3,"high":384.6,"low":383.1,"close":383.8},{"date":"1994-12-22","open":383.5,"high":384.1,"low":382.8,"close":382.9},{"date":"1994-12-23","open":382.9,"high":383.3,"low":382.1,"close":382.3},{"date":"1994-12-27","open":382.8,"high":383.5,"low":382.7,"close":383.3},{"date":"1994-12-28","open":383.6,"high":385.9,"low":383.4,"close":385.3},{"date":"1994-12-29","open":384.4,"high":386.8,"low":383.9,"close":384.1},{"date":"1994-12-30","open":383.9,"high":384.6,"low":383.7,"close":384.4},{"date":"1995-01-03","open":382.4,"high":383.4,"low":380.7,"close":380.9},{"date":"1995-01-04","open":379.2,"high":379.9,"low":375.2,"close":375.3},{"date":"1995-01-05","open":376,"high":376.7,"low":374.7,"close":376.6},{"date":"1995-01-06","open":376.5,"high":377.1,"low":372,"close":372.2},{"date":"1995-01-09","open":373.4,"high":374.2,"low":372.5,"close":374},{"date":"1995-01-10","open":375.2,"high":375.9,"low":374.2,"close":375.1},{"date":"1995-01-11","open":376,"high":377.4,"low":376,"close":377.3},{"date":"1995-01-12","open":378.2,"high":382.7,"low":378.1,"close":381.4},{"date":"1995-01-13","open":380.3,"high":380.5,"low":379.2,"close":379.3},{"date":"1995-01-16","open":377.6,"high":378.4,"low":377.6,"close":378.3},{"date":"1995-01-17","open":378.1,"high":381.4,"low":377.8,"close":380.6},{"date":"1995-01-18","open":384.2,"high":384.9,"low":382.5,"close":382.6},{"date":"1995-01-19","open":384.2,"high":384.2,"low":381.7,"close":383.6},{"date":"1995-01-20","open":383.5,"high":385.6,"low":383.1,"close":385.4},{"date":"1995-01-23","open":385.8,"high":386,"low":379.9,"close":381.4},{"date":"1995-01-24","open":381.4,"high":382.2,"low":380.8,"close":381.8},{"date":"1995-01-25","open":381.8,"high":382.5,"low":380.6,"close":380.9},{"date":"1995-01-26","open":380.7,"high":382,"low":380.7,"close":381.7},{"date":"1995-01-27","open":380.1,"high":380.6,"low":375,"close":376.8},{"date":"1995-01-30","open":379.1,"high":379.8,"low":378.3,"close":379.4},{"date":"1995-01-31","open":378.9,"high":379,"low":376.8,"close":377.7},{"date":"1995-02-01","open":378.7,"high":379.7,"low":378.5,"close":378.7},{"date":"1995-02-02","open":377.8,"high":379.2,"low":377.8,"close":379.1},{"date":"1995-02-03","open":379.3,"high":379.4,"low":377.7,"close":378.8},{"date":"1995-02-06","open":378.3,"high":378.8,"low":377,"close":378.3},{"date":"1995-02-07","open":377.8,"high":378,"low":377.1,"close":377.3},{"date":"1995-02-08","open":377.1,"high":378.4,"low":377,"close":378.3},{"date":"1995-02-09","open":378.5,"high":379.8,"low":378.3,"close":378.8},{"date":"1995-02-10","open":378.8,"high":379.3,"low":378.2,"close":378.4},{"date":"1995-02-13","open":377.9,"high":378.3,"low":376.4,"close":377.9},{"date":"1995-02-14","open":378.2,"high":379,"low":378,"close":378.4},{"date":"1995-02-15","open":379.2,"high":379.9,"low":378.4,"close":378.6},{"date":"1995-02-16","open":378.6,"high":379.5,"low":378.5,"close":378.6},{"date":"1995-02-17","open":378.3,"high":381.7,"low":378.3,"close":380.6},{"date":"1995-02-21","open":381.2,"high":381.5,"low":380.5,"close":380.6},{"date":"1995-02-22","open":381,"high":382.4,"low":380.8,"close":381.5},{"date":"1995-02-23","open":380.8,"high":381.9,"low":380.8,"close":381},{"date":"1995-02-24","open":381.5,"high":381.8,"low":376.3,"close":378.2},{"date":"1995-02-27","open":378.6,"high":378.8,"low":377,"close":378},{"date":"1995-02-28","open":377.3,"high":378.7,"low":377.1,"close":378.3},{"date":"1995-03-01","open":377.4,"high":377.8,"low":374.5,"close":376.2},{"date":"1995-03-02","open":375.9,"high":379,"low":375.8,"close":378},{"date":"1995-03-03","open":377.3,"high":378.9,"low":376.9,"close":377.8},{"date":"1995-03-06","open":378.5,"high":380.8,"low":378.3,"close":380.2},{"date":"1995-03-07","open":380.9,"high":386.1,"low":380.9,"close":385.4},{"date":"1995-03-08","open":384.2,"high":384.4,"low":380.3,"close":380.9},{"date":"1995-03-09","open":382,"high":383.8,"low":381.4,"close":382.4},{"date":"1995-03-10","open":383.1,"high":383.8,"low":381.8,"close":383.1},{"date":"1995-03-13","open":384.1,"high":388.4,"low":384.1,"close":386.1},{"date":"1995-03-14","open":386,"high":386.8,"low":385.4,"close":386.7},{"date":"1995-03-15","open":388.2,"high":388.9,"low":386.8,"close":387.2},{"date":"1995-03-16","open":385.1,"high":385.8,"low":383.7,"close":385.6},{"date":"1995-03-17","open":383.3,"high":384.8,"low":381.8,"close":384.2},{"date":"1995-03-20","open":382.7,"high":384,"low":382.4,"close":383.5},{"date":"1995-03-21","open":383.5,"high":384.2,"low":382.5,"close":382.8},{"date":"1995-03-22","open":381.8,"high":383.7,"low":381.6,"close":383.5},{"date":"1995-03-23","open":383.8,"high":384.9,"low":383.6,"close":384.3},{"date":"1995-03-24","open":384.2,"high":384.5,"low":382,"close":382.7},{"date":"1995-03-27","open":382.7,"high":383.3,"low":382,"close":382.3},{"date":"1995-03-28","open":383,"high":383.5,"low":382,"close":383.2},{"date":"1995-03-29","open":383.3,"high":384.8,"low":382.2,"close":382.9},{"date":"1995-03-30","open":384,"high":391.3,"low":384,"close":388.6},{"date":"1995-03-31","open":389.1,"high":402,"low":388.2,"close":394.3},{"date":"1995-04-03","open":395.2,"high":397.2,"low":394.3,"close":394.9},{"date":"1995-04-04","open":393.2,"high":396,"low":393.1,"close":395.1},{"date":"1995-04-05","open":396.6,"high":398.2,"low":394.2,"close":397.2},{"date":"1995-04-06","open":396.1,"high":398,"low":395.3,"close":396.5},{"date":"1995-04-07","open":395.5,"high":397.2,"low":393.5,"close":395.7},{"date":"1995-04-10","open":393.6,"high":394.8,"low":391.4,"close":392.6},{"date":"1995-04-11","open":392.2,"high":394.3,"low":391.9,"close":393},{"date":"1995-04-12","open":392.4,"high":393.9,"low":392.4,"close":392.7},{"date":"1995-04-13","open":391.5,"high":392.8,"low":391,"close":392.4},{"date":"1995-04-17","open":394.7,"high":397.4,"low":393.7,"close":396.5},{"date":"1995-04-18","open":396.9,"high":398,"low":395.1,"close":397.8},{"date":"1995-04-19","open":399.3,"high":400.8,"low":396.5,"close":397.4},{"date":"1995-04-20","open":395.2,"high":397.5,"low":394,"close":394.7},{"date":"1995-04-21","open":393.2,"high":394.8,"low":391.7,"close":392.7},{"date":"1995-04-24","open":393.3,"high":394.4,"low":392.8,"close":393.1},{"date":"1995-04-25","open":392.5,"high":393.4,"low":391.3,"close":392.3},{"date":"1995-04-26","open":391.3,"high":392.5,"low":387.5,"close":388},{"date":"1995-04-27","open":388.5,"high":390,"low":387.9,"close":389.9},{"date":"1995-04-28","open":391.7,"high":392.4,"low":387.3,"close":388.5},{"date":"1995-05-01","open":389.9,"high":389.9,"low":388.1,"close":389.8},{"date":"1995-05-02","open":391,"high":391.7,"low":389.1,"close":390.6},{"date":"1995-05-03","open":390.6,"high":391.6,"low":389.8,"close":391.4},{"date":"1995-05-04","open":392,"high":393.9,"low":391.4,"close":393},{"date":"1995-05-05","open":392.8,"high":393.2,"low":390.1,"close":392.4},{"date":"1995-05-08","open":392.5,"high":392.5,"low":390.8,"close":390.9},{"date":"1995-05-09","open":390.7,"high":391.7,"low":383,"close":384.6},{"date":"1995-05-10","open":384.4,"high":385.4,"low":383.2,"close":384.5},{"date":"1995-05-11","open":383.6,"high":385.7,"low":383.6,"close":384.4},{"date":"1995-05-12","open":385,"high":386,"low":383.3,"close":384.3},{"date":"1995-05-15","open":384.8,"high":385.8,"low":384.5,"close":385.6},{"date":"1995-05-16","open":384.7,"high":385.9,"low":384.4,"close":385.5},{"date":"1995-05-17","open":384,"high":385.4,"low":383.5,"close":384.2},{"date":"1995-05-18","open":383,"high":384.7,"low":382.7,"close":384.2},{"date":"1995-05-19","open":384.3,"high":384.8,"low":383,"close":383.1},{"date":"1995-05-22","open":381.5,"high":383.7,"low":381.5,"close":382.8},{"date":"1995-05-23","open":382.3,"high":383.8,"low":382.3,"close":383.8},{"date":"1995-05-24","open":383.8,"high":385.2,"low":383.6,"close":384.7},{"date":"1995-05-25","open":384.5,"high":387.2,"low":384.5,"close":385.9},{"date":"1995-05-26","open":386.1,"high":388.8,"low":386,"close":386.6},{"date":"1995-05-30","open":389.5,"high":390.2,"low":387.8,"close":387.9},{"date":"1995-05-31","open":387.8,"high":388.4,"low":386.5,"close":387.6},{"date":"1995-06-01","open":386.6,"high":388.9,"low":386.5,"close":388.3},{"date":"1995-06-02","open":388.1,"high":388.8,"low":386.8,"close":387},{"date":"1995-06-05","open":386.9,"high":387.8,"low":386.3,"close":387.7},{"date":"1995-06-06","open":387.5,"high":388.4,"low":387.2,"close":387.8},{"date":"1995-06-07","open":388.2,"high":389.9,"low":387.7,"close":389.5},{"date":"1995-06-08","open":389.2,"high":389.7,"low":388.1,"close":389.5},{"date":"1995-06-09","open":389.7,"high":392,"low":389.2,"close":391.1},{"date":"1995-06-12","open":390.6,"high":391,"low":389.7,"close":390.2},{"date":"1995-06-13","open":390.5,"high":390.9,"low":389.1,"close":389.4},{"date":"1995-06-14","open":390.1,"high":392.3,"low":389.4,"close":390.6},{"date":"1995-06-15","open":390.8,"high":394.5,"low":390.6,"close":393.9},{"date":"1995-06-16","open":393.9,"high":395,"low":392.4,"close":392.7},{"date":"1995-06-19","open":393.3,"high":394.5,"low":393.2,"close":394.2},{"date":"1995-06-20","open":393.6,"high":394.2,"low":392.8,"close":393.4},{"date":"1995-06-21","open":393.3,"high":393.9,"low":392.1,"close":392.5},{"date":"1995-06-22","open":392.2,"high":392.9,"low":390.8,"close":391.9},{"date":"1995-06-23","open":391.7,"high":392.5,"low":391.1,"close":392.1},{"date":"1995-06-26","open":391.2,"high":392.2,"low":390.4,"close":391.8},{"date":"1995-06-27","open":391.5,"high":392,"low":390.8,"close":391},{"date":"1995-06-28","open":391.3,"high":391.6,"low":388,"close":388.8},{"date":"1995-06-29","open":388.7,"high":389.9,"low":388.5,"close":389.4},{"date":"1995-06-30","open":388.8,"high":389.2,"low":384.2,"close":385.6},{"date":"1995-07-05","open":385.2,"high":386,"low":384,"close":385.2},{"date":"1995-07-06","open":385.5,"high":385.7,"low":384.6,"close":385.2},{"date":"1995-07-07","open":385.6,"high":387.7,"low":385.3,"close":386.7},{"date":"1995-07-10","open":386.7,"high":387.3,"low":386.5,"close":386.6},{"date":"1995-07-11","open":385.8,"high":396.3,"low":385.6,"close":386.7},{"date":"1995-07-12","open":386.8,"high":391.8,"low":386.6,"close":390.2},{"date":"1995-07-13","open":390.6,"high":391.5,"low":389.3,"close":389.4},{"date":"1995-07-14","open":389.1,"high":390.6,"low":388.8,"close":389.6},{"date":"1995-07-17","open":388.9,"high":390.5,"low":388.5,"close":389.9},{"date":"1995-07-18","open":390.3,"high":390.8,"low":389.1,"close":390.1},{"date":"1995-07-19","open":390.3,"high":392.5,"low":386,"close":388.4},{"date":"1995-07-20","open":388,"high":388.8,"low":386.2,"close":386.3},{"date":"1995-07-21","open":386.7,"high":387.2,"low":384.7,"close":386.6},{"date":"1995-07-24","open":386.8,"high":387.6,"low":386.2,"close":387.3},{"date":"1995-07-25","open":387.1,"high":387.5,"low":385.9,"close":386.2},{"date":"1995-07-26","open":385.7,"high":386.7,"low":385.7,"close":386.5},{"date":"1995-07-27","open":386.2,"high":386.6,"low":383,"close":383.2},{"date":"1995-07-28","open":389.2,"high":389.5,"low":388,"close":389.3},{"date":"1995-07-31","open":389.5,"high":389.9,"low":388,"close":388.4},{"date":"1995-08-01","open":388.2,"high":389.3,"low":387.3,"close":388.9},{"date":"1995-08-02","open":388.7,"high":389.2,"low":388.1,"close":388.9},{"date":"1995-08-03","open":389.4,"high":390.3,"low":388.7,"close":390.3},{"date":"1995-08-04","open":390.3,"high":390.5,"low":388.9,"close":389.3},{"date":"1995-08-07","open":389.2,"high":390.3,"low":389.2,"close":389.6},{"date":"1995-08-08","open":390,"high":391,"low":389.6,"close":390.4},{"date":"1995-08-09","open":390.6,"high":391.2,"low":390,"close":390.3},{"date":"1995-08-10","open":389.6,"high":390.3,"low":389.4,"close":390},{"date":"1995-08-11","open":389.3,"high":389.8,"low":388.8,"close":389.3},{"date":"1995-08-14","open":389,"high":390.2,"low":388.8,"close":389.9},{"date":"1995-08-15","open":390,"high":393.5,"low":389.8,"close":390.9},{"date":"1995-08-16","open":389.3,"high":390.7,"low":386,"close":387.9},{"date":"1995-08-17","open":389.6,"high":391,"low":387.5,"close":389},{"date":"1995-08-18","open":389.5,"high":390.8,"low":388.6,"close":389.9},{"date":"1995-08-21","open":390.8,"high":396,"low":389.1,"close":389.7},{"date":"1995-08-22","open":388.8,"high":389.6,"low":387.8,"close":388.1},{"date":"1995-08-23","open":388.5,"high":388.6,"low":387.1,"close":388.4},{"date":"1995-08-24","open":388.5,"high":389.4,"low":387.6,"close":387.9},{"date":"1995-08-25","open":387.5,"high":388.2,"low":387.2,"close":387.8},{"date":"1995-08-28","open":387.5,"high":387.8,"low":387.4,"close":387.8},{"date":"1995-08-29","open":387.5,"high":387.8,"low":386.9,"close":386.9},{"date":"1995-08-30","open":386.6,"high":386.9,"low":385.8,"close":385.8},{"date":"1995-08-31","open":386,"high":387.6,"low":385.4,"close":386.9},{"date":"1995-09-01","open":386.4,"high":387,"low":383.2,"close":384.7},{"date":"1995-09-05","open":384.1,"high":384.2,"low":383.1,"close":384.1},{"date":"1995-09-06","open":384.1,"high":384.7,"low":383.3,"close":384.2},{"date":"1995-09-07","open":385.1,"high":386.8,"low":384,"close":386.7},{"date":"1995-09-08","open":386.8,"high":387.4,"low":385.5,"close":385.6},{"date":"1995-09-11","open":386.2,"high":386.8,"low":385.8,"close":386.6},{"date":"1995-09-12","open":387.3,"high":389.7,"low":386.4,"close":389.1},{"date":"1995-09-13","open":389.5,"high":390,"low":387.9,"close":388.2},{"date":"1995-09-14","open":388.5,"high":390,"low":388.1,"close":389.5},{"date":"1995-09-15","open":389,"high":389.7,"low":388.3,"close":389},{"date":"1995-09-18","open":388.9,"high":390.6,"low":388.7,"close":389.7},{"date":"1995-09-19","open":389.5,"high":389.8,"low":388,"close":389.3},{"date":"1995-09-20","open":388.6,"high":389.5,"low":387.3,"close":387.7},{"date":"1995-09-21","open":386.7,"high":389,"low":386.3,"close":388.1},{"date":"1995-09-22","open":388.1,"high":388.1,"low":385.6,"close":386.1},{"date":"1995-09-25","open":385.7,"high":386.7,"low":385.2,"close":386.3},{"date":"1995-09-26","open":386.7,"high":387.4,"low":386.1,"close":386.9},{"date":"1995-09-27","open":386.7,"high":387.5,"low":386.1,"close":386.5},{"date":"1995-09-28","open":386.6,"high":387.4,"low":386.2,"close":386.4},{"date":"1995-09-29","open":386.3,"high":387.1,"low":386.3,"close":386.5},{"date":"1995-10-02","open":385.9,"high":386.8,"low":384.7,"close":384.8},{"date":"1995-10-03","open":384.8,"high":385.5,"low":384.8,"close":385.2},{"date":"1995-10-04","open":385.9,"high":386.2,"low":385,"close":385.6},{"date":"1995-10-05","open":385.8,"high":386.3,"low":385.1,"close":385.1},{"date":"1995-10-06","open":385.4,"high":386.5,"low":385.1,"close":386.1},{"date":"1995-10-09","open":387.3,"high":388,"low":386.2,"close":387.8},{"date":"1995-10-10","open":387.6,"high":388.7,"low":387.3,"close":387.6},{"date":"1995-10-11","open":387.4,"high":387.7,"low":387.1,"close":387.4},{"date":"1995-10-12","open":387.4,"high":387.4,"low":387,"close":387},{"date":"1995-10-13","open":386.6,"high":387,"low":386,"close":386.4},{"date":"1995-10-16","open":386.4,"high":386.7,"low":386,"close":386.1},{"date":"1995-10-17","open":385.8,"high":386.3,"low":385.4,"close":386},{"date":"1995-10-18","open":386.1,"high":386.3,"low":385.7,"close":385.9},{"date":"1995-10-19","open":385.3,"high":386.1,"low":382.6,"close":383.8},{"date":"1995-10-20","open":383.4,"high":384.3,"low":383.4,"close":384.1},{"date":"1995-10-23","open":384.7,"high":384.7,"low":384,"close":384.2},{"date":"1995-10-24","open":384.2,"high":384.5,"low":383.8,"close":384.2},{"date":"1995-10-25","open":384.3,"high":385.2,"low":384.1,"close":384.5},{"date":"1995-10-26","open":384.5,"high":384.9,"low":384.1,"close":384.3},{"date":"1995-10-27","open":384.1,"high":384.7,"low":383.1,"close":383.9},{"date":"1995-10-30","open":383.7,"high":384.1,"low":383.5,"close":383.8},{"date":"1995-10-31","open":384,"high":384.3,"low":383.9,"close":384.3},{"date":"1995-11-01","open":384.1,"high":384.3,"low":383.5,"close":383.8},{"date":"1995-11-02","open":383.6,"high":384.3,"low":383.4,"close":384.2},{"date":"1995-11-03","open":384.4,"high":384.6,"low":383.6,"close":383.7},{"date":"1995-11-06","open":383.5,"high":383.9,"low":383.2,"close":383.7},{"date":"1995-11-07","open":383.6,"high":387,"low":383.6,"close":386.6},{"date":"1995-11-08","open":386.6,"high":386.8,"low":386,"close":386.2},{"date":"1995-11-09","open":386.2,"high":387.8,"low":385.6,"close":387.4},{"date":"1995-11-10","open":387.9,"high":391.5,"low":387,"close":390.5},{"date":"1995-11-13","open":390.5,"high":390.7,"low":387.2,"close":388.1},{"date":"1995-11-14","open":387.4,"high":388.4,"low":384.5,"close":386.5},{"date":"1995-11-15","open":386.5,"high":387.6,"low":385.5,"close":385.6},{"date":"1995-11-16","open":385.2,"high":386.5,"low":385.2,"close":386.2},{"date":"1995-11-17","open":387.1,"high":387.7,"low":386.2,"close":387.5},{"date":"1995-11-20","open":386.9,"high":387.5,"low":386.5,"close":387.1},{"date":"1995-11-21","open":387.5,"high":387.8,"low":385.3,"close":385.4},{"date":"1995-11-22","open":385.6,"high":386,"low":381.5,"close":382.1},{"date":"1995-11-27","open":384.6,"high":385.6,"low":382.9,"close":384.9},{"date":"1995-11-28","open":387.5,"high":390.5,"low":385.1,"close":387.9},{"date":"1995-11-29","open":388.5,"high":390.4,"low":388.3,"close":389.2},{"date":"1995-11-30","open":388.4,"high":389.3,"low":388,"close":388.6},{"date":"1995-12-01","open":387.6,"high":388.8,"low":387,"close":387.4},{"date":"1995-12-04","open":387.1,"high":388,"low":386.8,"close":387.3},{"date":"1995-12-05","open":387.5,"high":389.1,"low":387.2,"close":388.7},{"date":"1995-12-06","open":389.3,"high":391.5,"low":388.7,"close":390.3},{"date":"1995-12-07","open":390.1,"high":392.4,"low":389.1,"close":390.5},{"date":"1995-12-08","open":390.6,"high":391.8,"low":390.3,"close":391.4},{"date":"1995-12-11","open":391.4,"high":392.3,"low":389.7,"close":390},{"date":"1995-12-12","open":390.1,"high":390.2,"low":389.7,"close":389.8},{"date":"1995-12-13","open":389.1,"high":390.1,"low":387.5,"close":387.9},{"date":"1995-12-14","open":387.9,"high":388.1,"low":387.3,"close":387.3},{"date":"1995-12-15","open":387.7,"high":387.8,"low":386.7,"close":387.6},{"date":"1995-12-18","open":388,"high":388.9,"low":387.4,"close":388.6},{"date":"1995-12-19","open":389.4,"high":389.7,"low":388.3,"close":388.4},{"date":"1995-12-20","open":388,"high":389.9,"low":388,"close":389.6},{"date":"1995-12-21","open":389.7,"high":390,"low":388.1,"close":388.7},{"date":"1995-12-22","open":388.7,"high":388.7,"low":387.8,"close":388.2},{"date":"1995-12-26","open":388.5,"high":388.8,"low":388.5,"close":388.6},{"date":"1995-12-27","open":388.3,"high":388.7,"low":387.5,"close":387.7},{"date":"1995-12-28","open":387.4,"high":388.1,"low":387.3,"close":387.8},{"date":"1995-12-29","open":387.6,"high":388.3,"low":386.7,"close":388.1},{"date":"1996-01-02","open":392,"high":392,"low":388,"close":391.9},{"date":"1996-01-03","open":392,"high":396.3,"low":391.6,"close":396.2},{"date":"1996-01-04","open":396,"high":396,"low":394.1,"close":395.4},{"date":"1996-01-05","open":397.8,"high":399.2,"low":395.5,"close":396.5},{"date":"1996-01-08","open":396.4,"high":397.7,"low":396.4,"close":396.5},{"date":"1996-01-09","open":397.8,"high":398.4,"low":394.8,"close":396.9},{"date":"1996-01-10","open":397.8,"high":403,"low":396.8,"close":400.2},{"date":"1996-01-11","open":400.5,"high":401.5,"low":398.8,"close":399.3},{"date":"1996-01-12","open":400.2,"high":400.9,"low":396.2,"close":396.7},{"date":"1996-01-15","open":394.4,"high":397.2,"low":393.8,"close":396.1},{"date":"1996-01-16","open":397.3,"high":398.9,"low":396.3,"close":398.8},{"date":"1996-01-17","open":399.5,"high":400.3,"low":397.1,"close":400},{"date":"1996-01-18","open":397.6,"high":400.8,"low":397.1,"close":397.6},{"date":"1996-01-19","open":396.8,"high":401.3,"low":396.3,"close":399.9},{"date":"1996-01-22","open":402,"high":403.7,"low":399.9,"close":403.5},{"date":"1996-01-23","open":403.5,"high":405.3,"low":402.6,"close":403.6},{"date":"1996-01-24","open":403.8,"high":404.5,"low":401.5,"close":403.5},{"date":"1996-01-25","open":402.7,"high":408.4,"low":402.6,"close":406.7},{"date":"1996-01-26","open":406.8,"high":409.5,"low":405.2,"close":405.8},{"date":"1996-01-29","open":405.7,"high":406.7,"low":404.2,"close":405.8},{"date":"1996-01-30","open":408.8,"high":410.4,"low":405.8,"close":407},{"date":"1996-01-31","open":406.5,"high":408.8,"low":406.1,"close":408.5},{"date":"1996-02-01","open":409.2,"high":414,"low":409.1,"close":413.7},{"date":"1996-02-02","open":415.6,"high":419.6,"low":415.6,"close":417.7},{"date":"1996-02-05","open":418,"high":418,"low":415.6,"close":415.9},{"date":"1996-02-06","open":415.2,"high":415.3,"low":412.5,"close":414.6},{"date":"1996-02-07","open":414.6,"high":417.6,"low":409.5,"close":411.4},{"date":"1996-02-08","open":410.9,"high":412,"low":409.3,"close":411.5},{"date":"1996-02-09","open":411.6,"high":411.6,"low":406.5,"close":407.8},{"date":"1996-02-12","open":407.9,"high":407.9,"low":402.1,"close":403.3},{"date":"1996-02-13","open":404.6,"high":406,"low":402.7,"close":405.1},{"date":"1996-02-14","open":406,"high":406.8,"low":404.3,"close":406.5},{"date":"1996-02-15","open":407.2,"high":407.5,"low":404.7,"close":405.7},{"date":"1996-02-16","open":405.5,"high":409.2,"low":405.5,"close":407.5},{"date":"1996-02-20","open":407.2,"high":407.2,"low":399.2,"close":401.1},{"date":"1996-02-21","open":401.3,"high":404.2,"low":397.5,"close":404},{"date":"1996-02-22","open":403.9,"high":403.9,"low":400.9,"close":401.5},{"date":"1996-02-23","open":400.8,"high":400.8,"low":398.1,"close":399.9},{"date":"1996-02-26","open":402,"high":402,"low":400,"close":400.6},{"date":"1996-02-27","open":400.8,"high":401.7,"low":398.7,"close":399.6},{"date":"1996-02-28","open":399.9,"high":402.4,"low":398.3,"close":402.1},{"date":"1996-02-29","open":402.1,"high":403.6,"low":401.1,"close":401.2},{"date":"1996-03-01","open":401.1,"high":401.8,"low":399,"close":400.2},{"date":"1996-03-04","open":400,"high":400,"low":393.8,"close":395.2},{"date":"1996-03-05","open":395,"high":395.4,"low":393.6,"close":394.6},{"date":"1996-03-06","open":394.6,"high":395.3,"low":393.6,"close":394.4},{"date":"1996-03-07","open":394.6,"high":396.7,"low":392.3,"close":396.4},{"date":"1996-03-08","open":396.7,"high":399.7,"low":395.1,"close":398.2},{"date":"1996-03-11","open":397.7,"high":397.7,"low":396.2,"close":396.7},{"date":"1996-03-12","open":396.8,"high":398.4,"low":396.8,"close":397.5},{"date":"1996-03-13","open":397.3,"high":398.7,"low":397.3,"close":397.7},{"date":"1996-03-14","open":397.6,"high":397.6,"low":396.2,"close":396.5},{"date":"1996-03-15","open":396.6,"high":397.5,"low":395.9,"close":396.9},{"date":"1996-03-18","open":396.4,"high":396.4,"low":394.6,"close":396.3},{"date":"1996-03-19","open":396.4,"high":396.4,"low":395.6,"close":396},{"date":"1996-03-20","open":396,"high":396.8,"low":395.2,"close":396.5},{"date":"1996-03-21","open":396.5,"high":399.2,"low":395.6,"close":398.7},{"date":"1996-03-22","open":398.6,"high":399.5,"low":397.6,"close":398.9},{"date":"1996-03-25","open":399,"high":399.2,"low":398.3,"close":399},{"date":"1996-03-26","open":399.7,"high":401.8,"low":399.7,"close":400.5},{"date":"1996-03-27","open":400.8,"high":401.2,"low":399.9,"close":400.4},{"date":"1996-03-28","open":401.2,"high":402.5,"low":399.4,"close":399.7},{"date":"1996-03-29","open":399.3,"high":400.3,"low":396.9,"close":398.4},{"date":"1996-04-01","open":398.1,"high":398.1,"low":396.9,"close":397.7},{"date":"1996-04-02","open":397.7,"high":397.7,"low":395.7,"close":396.6},{"date":"1996-04-03","open":396.5,"high":398.3,"low":396.3,"close":396.8},{"date":"1996-04-04","open":396.8,"high":397.8,"low":395.7,"close":397.6},{"date":"1996-04-08","open":397.8,"high":401,"low":397.1,"close":400.7},{"date":"1996-04-09","open":400.4,"high":400.4,"low":396.2,"close":397.1},{"date":"1996-04-10","open":396.7,"high":397.9,"low":396.2,"close":397.5},{"date":"1996-04-11","open":398,"high":399.2,"low":396.3,"close":398.3},{"date":"1996-04-12","open":398.1,"high":398.1,"low":396.1,"close":397.1},{"date":"1996-04-15","open":395.9,"high":395.9,"low":394.7,"close":395.5},{"date":"1996-04-16","open":392.5,"high":396.3,"low":392.5,"close":393.5},{"date":"1996-04-17","open":393.6,"high":393.8,"low":392.7,"close":393},{"date":"1996-04-18","open":393.3,"high":394,"low":391.8,"close":392.4},{"date":"1996-04-19","open":392.9,"high":393.3,"low":391.5,"close":392.7},{"date":"1996-04-22","open":392.7,"high":394.1,"low":392.7,"close":393.6},{"date":"1996-04-23","open":393.6,"high":394.5,"low":393.3,"close":393.4},{"date":"1996-04-24","open":393.5,"high":393.6,"low":392.4,"close":392.7},{"date":"1996-04-25","open":393.2,"high":396.8,"low":393.2,"close":395.3},{"date":"1996-04-26","open":395.6,"high":395.6,"low":391.6,"close":392.2},{"date":"1996-04-29","open":392.2,"high":393.1,"low":392,"close":392.4},{"date":"1996-04-30","open":392.6,"high":394,"low":392.5,"close":393.5},{"date":"1996-05-01","open":393.5,"high":396.2,"low":393,"close":394.9},{"date":"1996-05-02","open":394.9,"high":395.8,"low":393.6,"close":395.7},{"date":"1996-05-03","open":395.7,"high":396.8,"low":393.8,"close":394.1},{"date":"1996-05-06","open":394.5,"high":396,"low":394.4,"close":395.7},{"date":"1996-05-07","open":395.8,"high":395.8,"low":394.8,"close":395.8},{"date":"1996-05-08","open":396,"high":398,"low":394.4,"close":394.8},{"date":"1996-05-09","open":394.7,"high":395.4,"low":393.9,"close":394.5},{"date":"1996-05-10","open":394.6,"high":395.1,"low":391.8,"close":392},{"date":"1996-05-13","open":392.2,"high":393.1,"low":392.2,"close":392.7},{"date":"1996-05-14","open":393.1,"high":393.7,"low":391.5,"close":392.9},{"date":"1996-05-15","open":392.9,"high":393.9,"low":392.9,"close":393.5},{"date":"1996-05-16","open":393.1,"high":393.6,"low":392.4,"close":393.5},{"date":"1996-05-17","open":393.1,"high":393.7,"low":392.3,"close":393},{"date":"1996-05-20","open":393.1,"high":393.3,"low":391.1,"close":391.3},{"date":"1996-05-21","open":391.4,"high":392.4,"low":389.8,"close":391.4},{"date":"1996-05-22","open":391.5,"high":392.2,"low":391.1,"close":392},{"date":"1996-05-23","open":391.3,"high":392,"low":391.3,"close":391.8},{"date":"1996-05-24","open":391.4,"high":391.4,"low":390.6,"close":390.9},{"date":"1996-05-28","open":390.6,"high":392.6,"low":390.6,"close":391.6},{"date":"1996-05-29","open":391.7,"high":392.2,"low":391,"close":391.2},{"date":"1996-05-30","open":394.2,"high":394.9,"low":393.5,"close":394},{"date":"1996-05-31","open":393.7,"high":395.5,"low":393.1,"close":394.4},{"date":"1996-06-03","open":394.3,"high":394.3,"low":393.5,"close":393.6},{"date":"1996-06-04","open":393.2,"high":393.9,"low":390.2,"close":390.8},{"date":"1996-06-05","open":390.9,"high":390.9,"low":388.8,"close":388.9},{"date":"1996-06-06","open":388.6,"high":388.6,"low":386.2,"close":388.4},{"date":"1996-06-07","open":388.2,"high":389.8,"low":387.4,"close":387.6},{"date":"1996-06-10","open":387.8,"high":388.6,"low":387.8,"close":388.5},{"date":"1996-06-11","open":387.9,"high":387.9,"low":385.1,"close":386.9},{"date":"1996-06-12","open":386.9,"high":387.7,"low":386.5,"close":386.8},{"date":"1996-06-13","open":386.3,"high":387.3,"low":386.3,"close":386.5},{"date":"1996-06-14","open":386.5,"high":387.6,"low":383,"close":387.1},{"date":"1996-06-17","open":386.9,"high":387.6,"low":386.3,"close":387.3},{"date":"1996-06-18","open":387.4,"high":388.1,"low":386.6,"close":387.7},{"date":"1996-06-19","open":387.8,"high":388.7,"low":386.4,"close":386.5},{"date":"1996-06-20","open":386.5,"high":386.6,"low":385.9,"close":386.3},{"date":"1996-06-21","open":386.1,"high":386.9,"low":384.6,"close":386.8},{"date":"1996-06-24","open":386.8,"high":387,"low":385.5,"close":386.7},{"date":"1996-06-25","open":387,"high":387.4,"low":385.5,"close":385.6},{"date":"1996-06-26","open":385.6,"high":386,"low":384.6,"close":384.7},{"date":"1996-06-27","open":384.7,"high":385.2,"low":383.4,"close":383.6},{"date":"1996-06-28","open":383.6,"high":384,"low":381.5,"close":381.6},{"date":"1996-07-01","open":382.3,"high":384,"low":382.3,"close":382.7},{"date":"1996-07-02","open":382.9,"high":383.5,"low":382.5,"close":383.3},{"date":"1996-07-03","open":383.4,"high":383.9,"low":382.4,"close":382.5},{"date":"1996-07-08","open":383.5,"high":384.4,"low":381.5,"close":382.1},{"date":"1996-07-09","open":383.3,"high":385,"low":383.3,"close":383.5},{"date":"1996-07-10","open":383.7,"high":385.4,"low":383,"close":383.4},{"date":"1996-07-11","open":383.5,"high":385.2,"low":383.4,"close":384.6},{"date":"1996-07-12","open":384.8,"high":385.3,"low":383.7,"close":384.4},{"date":"1996-07-15","open":384,"high":385.8,"low":383.6,"close":385.7},{"date":"1996-07-16","open":385.8,"high":387,"low":384,"close":384.2},{"date":"1996-07-17","open":384.6,"high":384.8,"low":383.6,"close":384.2},{"date":"1996-07-18","open":384.2,"high":385.3,"low":384.2,"close":384.6},{"date":"1996-07-19","open":384.6,"high":386,"low":384.6,"close":385.3},{"date":"1996-07-22","open":385.4,"high":386.6,"low":385,"close":385.5},{"date":"1996-07-23","open":385.5,"high":386.6,"low":384.2,"close":385.5},{"date":"1996-07-24","open":385.5,"high":386.5,"low":385,"close":386.3},{"date":"1996-07-25","open":386.1,"high":386.6,"low":385.4,"close":385.7},{"date":"1996-07-26","open":385.6,"high":386.5,"low":385.3,"close":385.7},{"date":"1996-07-29","open":385.7,"high":385.7,"low":384.6,"close":385},{"date":"1996-07-30","open":390.2,"high":391.2,"low":390.2,"close":390.3},{"date":"1996-07-31","open":391,"high":393.3,"low":391,"close":393.1},{"date":"1996-08-01","open":392.9,"high":392.9,"low":391.8,"close":392.1},{"date":"1996-08-02","open":392.4,"high":393.6,"low":392,"close":393.2},{"date":"1996-08-05","open":394.2,"high":396.2,"low":394.2,"close":395},{"date":"1996-08-06","open":394.8,"high":394.8,"low":393.9,"close":394.4},{"date":"1996-08-07","open":394.4,"high":394.4,"low":393.7,"close":394.1},{"date":"1996-08-08","open":394.2,"high":394.4,"low":393.4,"close":394.4},{"date":"1996-08-09","open":394.2,"high":394.7,"low":392.9,"close":393.3},{"date":"1996-08-12","open":393.5,"high":394,"low":392.8,"close":393.4},{"date":"1996-08-13","open":393.2,"high":393.5,"low":392.9,"close":393.2},{"date":"1996-08-14","open":392.7,"high":392.7,"low":391.2,"close":391.7},{"date":"1996-08-15","open":391.6,"high":392.5,"low":391.1,"close":391.7},{"date":"1996-08-16","open":391.7,"high":391.7,"low":390.9,"close":391.4},{"date":"1996-08-19","open":392.4,"high":392.7,"low":391.2,"close":392.4},{"date":"1996-08-20","open":392.7,"high":393,"low":392.2,"close":392.9},{"date":"1996-08-21","open":392.8,"high":392.8,"low":391.7,"close":391.8},{"date":"1996-08-22","open":391.8,"high":393.4,"low":391.7,"close":392.5},{"date":"1996-08-23","open":392.6,"high":393.7,"low":392.1,"close":393.2},{"date":"1996-08-26","open":393.3,"high":394.6,"low":393.3,"close":394.5},{"date":"1996-08-27","open":394.4,"high":394.4,"low":393.6,"close":394},{"date":"1996-08-28","open":394,"high":394,"low":392.9,"close":393},{"date":"1996-08-29","open":393,"high":393.1,"low":391.7,"close":392.4},{"date":"1996-08-30","open":392.1,"high":392.1,"low":390,"close":391.3},{"date":"1996-09-03","open":391.5,"high":391.5,"low":390.4,"close":390.5},{"date":"1996-09-04","open":390.4,"high":390.4,"low":389.4,"close":389.7},{"date":"1996-09-05","open":389.8,"high":390.4,"low":389.3,"close":389.6},{"date":"1996-09-06","open":389.5,"high":389.9,"low":388.6,"close":388.8},{"date":"1996-09-09","open":389,"high":389.1,"low":385.8,"close":387.2},{"date":"1996-09-10","open":387.1,"high":387.1,"low":386,"close":386.8},{"date":"1996-09-11","open":386.8,"high":387.7,"low":386.2,"close":386.6},{"date":"1996-09-12","open":386.2,"high":386.2,"low":384.6,"close":385.8},{"date":"1996-09-13","open":386,"high":386.7,"low":385.5,"close":385.6},{"date":"1996-09-16","open":385.7,"high":386.4,"low":385.6,"close":386.3},{"date":"1996-09-17","open":386.4,"high":387,"low":386,"close":386.1},{"date":"1996-09-18","open":386.6,"high":386.6,"low":385.5,"close":386.3},{"date":"1996-09-19","open":386.3,"high":386.6,"low":385.4,"close":385.6},{"date":"1996-09-20","open":385.5,"high":385.8,"low":383.3,"close":383.9},{"date":"1996-09-23","open":384,"high":384.7,"low":383.8,"close":384.4},{"date":"1996-09-24","open":384.8,"high":385.8,"low":384.8,"close":385.7},{"date":"1996-09-25","open":385.9,"high":385.9,"low":385,"close":385.3},{"date":"1996-09-26","open":384.6,"high":384.6,"low":382.6,"close":383.6},{"date":"1996-09-27","open":383.3,"high":383.7,"low":381.9,"close":382.8},{"date":"1996-09-30","open":381.9,"high":381.9,"low":380.1,"close":380.5},{"date":"1996-10-01","open":380.8,"high":381.5,"low":379.8,"close":381},{"date":"1996-10-02","open":381.6,"high":383.3,"low":381.6,"close":382.3},{"date":"1996-10-03","open":382.5,"high":382.8,"low":381,"close":382.7},{"date":"1996-10-04","open":382.7,"high":383.5,"low":382.3,"close":382.6},{"date":"1996-10-07","open":382.3,"high":383.8,"low":382.2,"close":382.6},{"date":"1996-10-08","open":382.9,"high":384.3,"low":382.9,"close":383.4},{"date":"1996-10-09","open":383.3,"high":384.4,"low":382.6,"close":383.5},{"date":"1996-10-10","open":383.7,"high":385.3,"low":383.6,"close":384.5},{"date":"1996-10-11","open":383.9,"high":383.9,"low":382.8,"close":383.4},{"date":"1996-10-14","open":383.3,"high":384.1,"low":383.1,"close":383.8},{"date":"1996-10-15","open":383.6,"high":383.6,"low":383,"close":383.3},{"date":"1996-10-16","open":384,"high":384.3,"low":382.8,"close":383},{"date":"1996-10-17","open":382.9,"high":382.9,"low":382.1,"close":382.6},{"date":"1996-10-18","open":382.3,"high":382.3,"low":381.6,"close":382.1},{"date":"1996-10-21","open":382.2,"high":384,"low":381.8,"close":383.9},{"date":"1996-10-22","open":384.4,"high":386.5,"low":384.4,"close":386.1},{"date":"1996-10-23","open":386,"high":386.3,"low":385.4,"close":385.9},{"date":"1996-10-24","open":385.7,"high":385.7,"low":384.5,"close":384.9},{"date":"1996-10-25","open":384.7,"high":384.9,"low":384,"close":384.6},{"date":"1996-10-28","open":384.5,"high":384.9,"low":384.4,"close":384.6},{"date":"1996-10-29","open":383.9,"high":383.9,"low":381.5,"close":381.6},{"date":"1996-10-30","open":381.6,"high":381.9,"low":380.6,"close":381.3},{"date":"1996-10-31","open":380.8,"high":381.3,"low":378.5,"close":379.1},{"date":"1996-11-01","open":378.8,"high":379.5,"low":377.8,"close":379.2},{"date":"1996-11-04","open":379.3,"high":379.9,"low":379.3,"close":379.6},{"date":"1996-11-05","open":379.6,"high":380.5,"low":379.4,"close":379.6},{"date":"1996-11-06","open":379.5,"high":379.5,"low":378.3,"close":378.7},{"date":"1996-11-07","open":378.7,"high":382,"low":378.7,"close":379.6},{"date":"1996-11-08","open":379.6,"high":380.5,"low":378.3,"close":380.5},{"date":"1996-11-11","open":380.9,"high":382.8,"low":380.4,"close":382.8},{"date":"1996-11-12","open":382.8,"high":383.8,"low":382.3,"close":383.4},{"date":"1996-11-13","open":383.6,"high":385.8,"low":382.8,"close":384.2},{"date":"1996-11-14","open":384,"high":384.4,"low":381.4,"close":381.8},{"date":"1996-11-15","open":382,"high":382.1,"low":379.8,"close":381.1},{"date":"1996-11-18","open":380.3,"high":380.3,"low":379.4,"close":379.7},{"date":"1996-11-19","open":379.9,"high":379.9,"low":378.2,"close":378.4},{"date":"1996-11-20","open":378.7,"high":380.4,"low":378.5,"close":379},{"date":"1996-11-21","open":378.8,"high":379,"low":375.8,"close":376.5},{"date":"1996-11-22","open":376.6,"high":377.6,"low":376.3,"close":376.3},{"date":"1996-11-25","open":376.5,"high":376.5,"low":373.4,"close":374.5},{"date":"1996-11-26","open":374.5,"high":374.9,"low":373.2,"close":374.7},{"date":"1996-11-27","open":374.5,"high":375.3,"low":372.5,"close":373},{"date":"1996-12-02","open":373.9,"high":373.9,"low":370.7,"close":370.9},{"date":"1996-12-03","open":370.8,"high":371.2,"low":367.7,"close":370.4},{"date":"1996-12-04","open":370.5,"high":373.5,"low":370,"close":372.5},{"date":"1996-12-05","open":372.7,"high":374.4,"low":369.5,"close":373},{"date":"1996-12-06","open":372.8,"high":376.1,"low":370,"close":370.8},{"date":"1996-12-09","open":370.6,"high":371.1,"low":369.6,"close":369.7},{"date":"1996-12-10","open":369.7,"high":371.3,"low":369.4,"close":370.5},{"date":"1996-12-11","open":370.7,"high":372,"low":369.5,"close":370.6},{"date":"1996-12-12","open":370.7,"high":371.1,"low":369.7,"close":370.8},{"date":"1996-12-13","open":370.8,"high":371.9,"low":370.2,"close":370.4},{"date":"1996-12-16","open":370,"high":370.5,"low":369.1,"close":369.9},{"date":"1996-12-17","open":370.2,"high":371.8,"low":369,"close":370.5},{"date":"1996-12-18","open":370.4,"high":371.6,"low":370.4,"close":371.3},{"date":"1996-12-19","open":371.3,"high":371.7,"low":370.7,"close":371.1},{"date":"1996-12-20","open":370.7,"high":371.4,"low":370.2,"close":370.5},{"date":"1996-12-23","open":370.4,"high":371.1,"low":370.4,"close":370.6},{"date":"1996-12-24","open":370.7,"high":370.8,"low":370.3,"close":370.6},{"date":"1996-12-26","open":370.8,"high":371.4,"low":370.8,"close":371.1},{"date":"1996-12-27","open":371,"high":371.7,"low":370.8,"close":371.1},{"date":"1996-12-30","open":371.2,"high":371.7,"low":371,"close":371.2},{"date":"1996-12-31","open":371.3,"high":371.5,"low":368.5,"close":369.2},{"date":"1997-01-02","open":369.2,"high":369.4,"low":366.5,"close":366.6},{"date":"1997-01-03","open":366.5,"high":366.7,"low":361.8,"close":362},{"date":"1997-01-06","open":362.4,"high":362.5,"low":357.6,"close":358.7},{"date":"1997-01-07","open":358.8,"high":360.7,"low":358.8,"close":359.7},{"date":"1997-01-08","open":359.9,"high":359.9,"low":355.3,"close":356.8},{"date":"1997-01-09","open":356.8,"high":359.2,"low":355,"close":358.8},{"date":"1997-01-10","open":359.1,"high":360.6,"low":358.4,"close":360.2},{"date":"1997-01-13","open":360,"high":361.7,"low":359.1,"close":359.7},{"date":"1997-01-14","open":359.6,"high":359.6,"low":354,"close":354.7},{"date":"1997-01-15","open":354.8,"high":356.5,"low":352.6,"close":353.2},{"date":"1997-01-16","open":353.3,"high":356.5,"low":353.1,"close":355},{"date":"1997-01-17","open":355.4,"high":357.1,"low":355,"close":356.4},{"date":"1997-01-20","open":356.1,"high":356.4,"low":353.4,"close":354.6},{"date":"1997-01-21","open":354.6,"high":356.3,"low":352.7,"close":353.8},{"date":"1997-01-22","open":353.8,"high":353.9,"low":349.8,"close":351.7},{"date":"1997-01-23","open":351.8,"high":352.8,"low":347.3,"close":352.5},{"date":"1997-01-24","open":352.8,"high":355.3,"low":352.8,"close":353.4},{"date":"1997-01-27","open":353.5,"high":357.8,"low":353.2,"close":357.3},{"date":"1997-01-28","open":357.4,"high":358.2,"low":353.2,"close":354},{"date":"1997-01-29","open":354,"high":354,"low":351,"close":351.8},{"date":"1997-01-30","open":353,"high":353,"low":347.3,"close":347.5},{"date":"1997-01-31","open":347.7,"high":348.7,"low":345.4,"close":346},{"date":"1997-02-03","open":346.3,"high":348.8,"low":345.6,"close":348.5},{"date":"1997-02-04","open":348.6,"high":349.2,"low":346.1,"close":346.4},{"date":"1997-02-05","open":346.2,"high":346.7,"low":344.3,"close":346.4},{"date":"1997-02-06","open":346.4,"high":347.1,"low":344,"close":345.1},{"date":"1997-02-07","open":344.5,"high":345.1,"low":339.4,"close":344},{"date":"1997-02-10","open":343.9,"high":345.1,"low":342.4,"close":343.1},{"date":"1997-02-11","open":342.9,"high":343.4,"low":340.3,"close":341.9},{"date":"1997-02-12","open":341.6,"high":348,"low":338.5,"close":345.4},{"date":"1997-02-13","open":345,"high":346.1,"low":342.8,"close":343},{"date":"1997-02-14","open":343,"high":348.6,"low":342.7,"close":346.7},{"date":"1997-02-18","open":346.2,"high":349.5,"low":346,"close":347.7},{"date":"1997-02-19","open":347.7,"high":349.1,"low":347.3,"close":347.6},{"date":"1997-02-20","open":347.3,"high":354,"low":346.5,"close":352.6},{"date":"1997-02-21","open":352.5,"high":356.8,"low":352.5,"close":354.1},{"date":"1997-02-24","open":354,"high":357.2,"low":353.8,"close":355.2},{"date":"1997-02-25","open":355.2,"high":357.1,"low":353.9,"close":356.1},{"date":"1997-02-26","open":356,"high":358.7,"low":354.5,"close":356},{"date":"1997-02-27","open":355.9,"high":364.5,"low":355.7,"close":361},{"date":"1997-02-28","open":361.1,"high":365.5,"low":359.8,"close":365.1},{"date":"1997-03-03","open":365.1,"high":366,"low":363.5,"close":363.8},{"date":"1997-03-04","open":363.7,"high":364.5,"low":360.1,"close":360.5},{"date":"1997-03-05","open":360.5,"high":360.6,"low":352.5,"close":354.4},{"date":"1997-03-06","open":354.5,"high":355.3,"low":353,"close":353.6},{"date":"1997-03-07","open":353.5,"high":354.4,"low":349.1,"close":349.9},{"date":"1997-03-10","open":350.3,"high":353.3,"low":350.3,"close":353.1},{"date":"1997-03-11","open":353.3,"high":355.5,"low":351.6,"close":355.1},{"date":"1997-03-12","open":355.2,"high":355.4,"low":351.9,"close":353.2},{"date":"1997-03-13","open":353.3,"high":355.3,"low":352.2,"close":354.5},{"date":"1997-03-14","open":354.6,"high":355.5,"low":352.5,"close":353},{"date":"1997-03-17","open":352.6,"high":353.3,"low":348,"close":348.3},{"date":"1997-03-18","open":348.3,"high":351.1,"low":346.3,"close":350.4},{"date":"1997-03-19","open":350.4,"high":354.5,"low":349,"close":352.9},{"date":"1997-03-20","open":352.9,"high":354.4,"low":351.2,"close":352.2},{"date":"1997-03-21","open":352.2,"high":354.8,"low":351.3,"close":353.5},{"date":"1997-03-24","open":353.3,"high":353.3,"low":349.4,"close":350.9},{"date":"1997-03-25","open":350.8,"high":352.5,"low":347.8,"close":348.2},{"date":"1997-03-26","open":348.2,"high":352,"low":346.4,"close":351.5},{"date":"1997-03-27","open":351.5,"high":351.5,"low":348.5,"close":350.2},{"date":"1997-03-31","open":352.8,"high":356,"low":351,"close":354},{"date":"1997-04-01","open":354.3,"high":355,"low":352.2,"close":354.7},{"date":"1997-04-02","open":354.7,"high":355.1,"low":351.7,"close":352.1},{"date":"1997-04-03","open":351.8,"high":352.5,"low":350,"close":351.4},{"date":"1997-04-04","open":351.1,"high":352.1,"low":349.5,"close":351.7},{"date":"1997-04-07","open":351.4,"high":352.3,"low":349.4,"close":351.1},{"date":"1997-04-08","open":350.9,"high":352.3,"low":350.5,"close":351.2},{"date":"1997-04-09","open":351,"high":351.5,"low":349.9,"close":350.4},{"date":"1997-04-10","open":350.5,"high":351.1,"low":350,"close":350.9},{"date":"1997-04-11","open":351,"high":351.5,"low":348,"close":349.3},{"date":"1997-04-14","open":349.5,"high":349.8,"low":348.5,"close":348.7},{"date":"1997-04-15","open":348.4,"high":348.4,"low":342.3,"close":343.9},{"date":"1997-04-16","open":344.2,"high":344.3,"low":339.5,"close":343.3},{"date":"1997-04-17","open":343.3,"high":346.2,"low":342.1,"close":344.3},{"date":"1997-04-18","open":344.4,"high":345.2,"low":343,"close":343.4},{"date":"1997-04-21","open":343.3,"high":345.1,"low":342.9,"close":344.9},{"date":"1997-04-22","open":345,"high":345.1,"low":342.9,"close":343.4},{"date":"1997-04-23","open":343.4,"high":343.5,"low":342.3,"close":343.3},{"date":"1997-04-24","open":343.3,"high":344,"low":342,"close":342.7},{"date":"1997-04-25","open":342.5,"high":345,"low":342.4,"close":343.9},{"date":"1997-04-28","open":343.6,"high":343.7,"low":340.5,"close":341.4},{"date":"1997-04-29","open":341.2,"high":342.2,"low":340.8,"close":341.6},{"date":"1997-04-30","open":341.6,"high":343.2,"low":340.8,"close":341.2},{"date":"1997-05-01","open":341.1,"high":342.9,"low":340.4,"close":341.7},{"date":"1997-05-02","open":341.7,"high":342,"low":340.9,"close":341.6},{"date":"1997-05-05","open":342,"high":344.8,"low":341.4,"close":344.3},{"date":"1997-05-06","open":344.4,"high":345.5,"low":340.5,"close":341.5},{"date":"1997-05-07","open":341.5,"high":343,"low":341.4,"close":342.4},{"date":"1997-05-08","open":342.5,"high":346.6,"low":342.4,"close":344.8},{"date":"1997-05-09","open":345,"high":349.5,"low":344.6,"close":349.3},{"date":"1997-05-12","open":349.5,"high":352.2,"low":348.2,"close":348.7},{"date":"1997-05-13","open":348.6,"high":350.9,"low":348,"close":350.5},{"date":"1997-05-14","open":350.5,"high":350.7,"low":347.6,"close":348.2},{"date":"1997-05-15","open":348.5,"high":349.8,"low":346.7,"close":348.4},{"date":"1997-05-16","open":348.4,"high":348.8,"low":344.3,"close":344.9},{"date":"1997-05-19","open":344.8,"high":345.3,"low":340.7,"close":342.2},{"date":"1997-05-20","open":342.3,"high":344.2,"low":341.3,"close":343.4},{"date":"1997-05-21","open":343.9,"high":344,"low":342.2,"close":343.7},{"date":"1997-05-22","open":344.2,"high":344.2,"low":342.7,"close":343.2},{"date":"1997-05-23","open":343.3,"high":344.3,"low":341.8,"close":343.1},{"date":"1997-05-27","open":343.4,"high":345.3,"low":343.1,"close":344.7},{"date":"1997-05-28","open":344.7,"high":345.8,"low":343.1,"close":345.3},{"date":"1997-05-29","open":347.4,"high":349.2,"low":346.5,"close":348.6},{"date":"1997-05-30","open":348.6,"high":350.4,"low":346.7,"close":347.5},{"date":"1997-06-02","open":347.3,"high":347.4,"low":346.2,"close":346.5},{"date":"1997-06-03","open":346.5,"high":347.1,"low":345,"close":345.7},{"date":"1997-06-04","open":345.8,"high":346.3,"low":343.4,"close":343.6},{"date":"1997-06-05","open":343.5,"high":345.7,"low":341.5,"close":345.6},{"date":"1997-06-06","open":345.6,"high":347.6,"low":345.5,"close":345.7},{"date":"1997-06-09","open":345.8,"high":347.3,"low":345.5,"close":346.3},{"date":"1997-06-10","open":346.4,"high":346.7,"low":345.4,"close":346.1},{"date":"1997-06-11","open":346.3,"high":346.5,"low":345.5,"close":346},{"date":"1997-06-12","open":345.9,"high":346,"low":343.4,"close":343.6},{"date":"1997-06-13","open":343.4,"high":344.4,"low":342.8,"close":343.1},{"date":"1997-06-16","open":343.1,"high":345,"low":342.9,"close":344.8},{"date":"1997-06-17","open":344.8,"high":344.8,"low":343.3,"close":343.7},{"date":"1997-06-18","open":343.7,"high":344.4,"low":340.6,"close":341},{"date":"1997-06-19","open":341,"high":342.8,"low":340.2,"close":342.4},{"date":"1997-06-20","open":342.3,"high":342.7,"low":339.1,"close":339.4},{"date":"1997-06-23","open":339.1,"high":341.4,"low":338.5,"close":341.1},{"date":"1997-06-24","open":341.2,"high":343.2,"low":339.4,"close":339.5},{"date":"1997-06-25","open":339.1,"high":341.2,"low":338.7,"close":339},{"date":"1997-06-26","open":339.2,"high":340.9,"low":338.1,"close":339.8},{"date":"1997-06-27","open":339.9,"high":340.1,"low":335.2,"close":335.9},{"date":"1997-06-30","open":335.9,"high":336.7,"low":334.6,"close":335.3},{"date":"1997-07-01","open":334.9,"high":335.8,"low":334.6,"close":335.1},{"date":"1997-07-02","open":334.9,"high":335.5,"low":332.1,"close":332.3},{"date":"1997-07-03","open":332.5,"high":334.1,"low":324,"close":325.2},{"date":"1997-07-07","open":325.2,"high":325.8,"low":314.6,"close":319},{"date":"1997-07-08","open":318.7,"high":323.4,"low":318.1,"close":321},{"date":"1997-07-09","open":320.9,"high":321.3,"low":316.2,"close":318.9},{"date":"1997-07-10","open":319.2,"high":322.2,"low":319,"close":320.8},{"date":"1997-07-11","open":320.7,"high":323.1,"low":319.6,"close":322.2},{"date":"1997-07-14","open":322.1,"high":323.4,"low":320,"close":320.8},{"date":"1997-07-15","open":320.7,"high":322.2,"low":318.7,"close":319},{"date":"1997-07-16","open":319,"high":322,"low":317.6,"close":318.7},{"date":"1997-07-17","open":318.5,"high":325,"low":318.4,"close":324.7},{"date":"1997-07-18","open":324.1,"high":330.9,"low":323.2,"close":329.6},{"date":"1997-07-21","open":329.8,"high":329.8,"low":325.9,"close":326.2},{"date":"1997-07-22","open":326.2,"high":330.2,"low":325.4,"close":326},{"date":"1997-07-23","open":326,"high":326.1,"low":323.7,"close":323.8},{"date":"1997-07-24","open":323.8,"high":329.7,"low":321.2,"close":323.8},{"date":"1997-07-25","open":323.7,"high":328,"low":323.5,"close":326.5},{"date":"1997-07-28","open":326.5,"high":330,"low":325.6,"close":329.5},{"date":"1997-07-29","open":329,"high":329.4,"low":325.1,"close":325.8},{"date":"1997-07-30","open":330.1,"high":332.8,"low":329.7,"close":330.6},{"date":"1997-07-31","open":331,"high":331.8,"low":328,"close":328.6},{"date":"1997-08-01","open":328.9,"high":330.1,"low":327.3,"close":328.9},{"date":"1997-08-04","open":328.5,"high":329.5,"low":327.6,"close":328.1},{"date":"1997-08-05","open":328.1,"high":328.2,"low":321,"close":324.6},{"date":"1997-08-06","open":324.5,"high":324.8,"low":321.5,"close":322.5},{"date":"1997-08-07","open":322.5,"high":327,"low":322.1,"close":325.8},{"date":"1997-08-08","open":325.5,"high":332,"low":325,"close":330.4},{"date":"1997-08-11","open":330.8,"high":333.4,"low":330.3,"close":332.5},{"date":"1997-08-12","open":332.5,"high":332.5,"low":328.7,"close":330.8},{"date":"1997-08-13","open":331.5,"high":333.2,"low":329.7,"close":330.7},{"date":"1997-08-14","open":330.5,"high":331.4,"low":326.6,"close":328},{"date":"1997-08-15","open":327.7,"high":329.8,"low":327,"close":329.5},{"date":"1997-08-18","open":330.4,"high":330.9,"low":324.5,"close":324.7},{"date":"1997-08-19","open":324.8,"high":327.2,"low":324.8,"close":326.5},{"date":"1997-08-20","open":326.1,"high":326.5,"low":323.9,"close":324.7},{"date":"1997-08-21","open":324.9,"high":327.9,"low":324.4,"close":326.6},{"date":"1997-08-22","open":326.6,"high":331.8,"low":325,"close":329.7},{"date":"1997-08-25","open":328.6,"high":328.8,"low":327,"close":328},{"date":"1997-08-26","open":328,"high":330.7,"low":327.2,"close":329},{"date":"1997-08-27","open":329,"high":329.6,"low":327.3,"close":328.8},{"date":"1997-08-28","open":328.8,"high":330.4,"low":326.8,"close":327.1},{"date":"1997-08-29","open":327,"high":328.9,"low":326.9,"close":327.4},{"date":"1997-09-02","open":327,"high":328.4,"low":325,"close":325.8},{"date":"1997-09-03","open":325.4,"high":325.9,"low":324,"close":325},{"date":"1997-09-04","open":325.1,"high":325.3,"low":323.6,"close":324.3},{"date":"1997-09-05","open":324.8,"high":325.6,"low":323.8,"close":325.4},{"date":"1997-09-08","open":325.4,"high":325.4,"low":323,"close":324.6},{"date":"1997-09-09","open":324.6,"high":324.9,"low":323.6,"close":324.1},{"date":"1997-09-10","open":324.1,"high":324.5,"low":323.2,"close":324.1},{"date":"1997-09-11","open":324.4,"high":329,"low":323.2,"close":326.6},{"date":"1997-09-12","open":326.5,"high":327.2,"low":325,"close":326.2},{"date":"1997-09-15","open":326.2,"high":326.2,"low":323.4,"close":324.7},{"date":"1997-09-16","open":324.7,"high":324.7,"low":321,"close":322.8},{"date":"1997-09-17","open":324.2,"high":324.2,"low":321.6,"close":322.2},{"date":"1997-09-18","open":322.2,"high":323.7,"low":322.1,"close":322.7},{"date":"1997-09-19","open":323,"high":325.2,"low":322.5,"close":323},{"date":"1997-09-22","open":322.9,"high":323.6,"low":322.2,"close":323.1},{"date":"1997-09-23","open":323,"high":324.4,"low":322.6,"close":324.2},{"date":"1997-09-24","open":324.2,"high":326.4,"low":324,"close":325.9},{"date":"1997-09-25","open":325.8,"high":330.2,"low":325.4,"close":329.5},{"date":"1997-09-26","open":329.4,"high":329.5,"low":327.6,"close":329},{"date":"1997-09-29","open":329,"high":331.8,"low":328.3,"close":330.4},{"date":"1997-09-30","open":330.4,"high":337.9,"low":330,"close":336.9},{"date":"1997-10-01","open":336.6,"high":342.1,"low":336,"close":336.1},{"date":"1997-10-02","open":336,"high":336.3,"low":332.6,"close":333.5},{"date":"1997-10-03","open":333.5,"high":337.2,"low":332.7,"close":336.9},{"date":"1997-10-06","open":336.4,"high":336.9,"low":334.1,"close":334.6},{"date":"1997-10-07","open":334.6,"high":334.9,"low":332.8,"close":333.3},{"date":"1997-10-08","open":333.4,"high":336,"low":332.6,"close":335.3},{"date":"1997-10-09","open":335.3,"high":336.7,"low":327,"close":329.2},{"date":"1997-10-10","open":329.3,"high":331.8,"low":328.4,"close":331.2},{"date":"1997-10-13","open":330.9,"high":332.2,"low":329.6,"close":329.8},{"date":"1997-10-14","open":329.8,"high":330,"low":328.5,"close":329.3},{"date":"1997-10-15","open":329.1,"high":329.7,"low":326,"close":328.1},{"date":"1997-10-16","open":328.2,"high":329.1,"low":326,"close":326.8},{"date":"1997-10-17","open":326.8,"high":327.7,"low":324.5,"close":326.2},{"date":"1997-10-20","open":325.8,"high":326.1,"low":324.5,"close":324.8},{"date":"1997-10-21","open":324.7,"high":325.5,"low":323.8,"close":323.9},{"date":"1997-10-22","open":323.9,"high":325,"low":323.1,"close":323.6},{"date":"1997-10-23","open":323.6,"high":326,"low":323.4,"close":324.7},{"date":"1997-10-24","open":324.5,"high":325,"low":308.3,"close":308.6},{"date":"1997-10-27","open":309.6,"high":313.5,"low":308,"close":312.3},{"date":"1997-10-28","open":312.4,"high":317.1,"low":309.7,"close":316.5},{"date":"1997-10-29","open":316.6,"high":317.3,"low":312.7,"close":314.4},{"date":"1997-10-30","open":314.4,"high":319.3,"low":313.4,"close":317.2},{"date":"1997-10-31","open":316.6,"high":317.9,"low":310.8,"close":312.1},{"date":"1997-11-03","open":312.1,"high":315.5,"low":311.8,"close":314.4},{"date":"1997-11-04","open":313.5,"high":316.9,"low":313.1,"close":314.8},{"date":"1997-11-05","open":314.6,"high":316.1,"low":314,"close":314.5},{"date":"1997-11-06","open":314.4,"high":314.5,"low":311.8,"close":313.2},{"date":"1997-11-07","open":313.2,"high":314.9,"low":308.6,"close":311.2},{"date":"1997-11-10","open":310.6,"high":312,"low":309.6,"close":311.1},{"date":"1997-11-11","open":311.1,"high":315.7,"low":310.5,"close":310.6},{"date":"1997-11-12","open":310.6,"high":311.4,"low":308.1,"close":308.4},{"date":"1997-11-13","open":308.3,"high":309.6,"low":307.9,"close":308.8},{"date":"1997-11-14","open":309.3,"high":309.6,"low":300,"close":304.3},{"date":"1997-11-17","open":304.5,"high":305.5,"low":303.2,"close":304.7},{"date":"1997-11-18","open":304.3,"high":308,"low":303.9,"close":307.6},{"date":"1997-11-19","open":307.5,"high":308.2,"low":304.4,"close":305},{"date":"1997-11-20","open":305,"high":305,"low":303.5,"close":303.8},{"date":"1997-11-21","open":303.9,"high":306.7,"low":303.8,"close":305.9},{"date":"1997-11-24","open":305.6,"high":307.1,"low":303.4,"close":303.9},{"date":"1997-11-25","open":303.9,"high":304.3,"low":300,"close":300.5},{"date":"1997-11-26","open":300,"high":301,"low":295.1,"close":296.9},{"date":"1997-12-01","open":298.5,"high":299.1,"low":294.8,"close":295.7},{"date":"1997-12-02","open":295.5,"high":297.7,"low":294.8,"close":295.9},{"date":"1997-12-03","open":295.9,"high":296.3,"low":292.4,"close":294.5},{"date":"1997-12-04","open":294.5,"high":294.5,"low":288.2,"close":288.5},{"date":"1997-12-05","open":288.5,"high":291.7,"low":288.2,"close":290.5},{"date":"1997-12-08","open":290.5,"high":291.5,"low":289.4,"close":290},{"date":"1997-12-09","open":290.2,"high":290.2,"low":283.3,"close":284.9},{"date":"1997-12-10","open":285,"high":290.7,"low":284.4,"close":288.6},{"date":"1997-12-11","open":288.9,"high":290.3,"low":285.6,"close":286},{"date":"1997-12-12","open":286.3,"high":286.5,"low":284,"close":284.8},{"date":"1997-12-15","open":284.7,"high":288.4,"low":284.5,"close":286.4},{"date":"1997-12-16","open":286.6,"high":287.8,"low":285.1,"close":285.4},{"date":"1997-12-17","open":285.5,"high":291.7,"low":285.5,"close":291.1},{"date":"1997-12-18","open":291,"high":292.9,"low":287.6,"close":289.2},{"date":"1997-12-19","open":289,"high":291.6,"low":288,"close":291.1},{"date":"1997-12-22","open":291,"high":293.7,"low":291,"close":292.7},{"date":"1997-12-23","open":292.7,"high":296.2,"low":292.7,"close":295.5},{"date":"1997-12-24","open":296,"high":298.5,"low":295.5,"close":297.9},{"date":"1997-12-26","open":297.5,"high":297.8,"low":295.8,"close":296.2},{"date":"1997-12-29","open":296.2,"high":296.2,"low":291.5,"close":292.5},{"date":"1997-12-30","open":292.3,"high":292.6,"low":290.4,"close":291.6},{"date":"1997-12-31","open":291.7,"high":291.9,"low":288.2,"close":289.9},{"date":"1998-01-02","open":289.4,"high":289.9,"low":288.6,"close":289.4},{"date":"1998-01-05","open":289.3,"high":289.9,"low":281.8,"close":282.7},{"date":"1998-01-06","open":282.5,"high":285.5,"low":281.5,"close":282.3},{"date":"1998-01-07","open":282.2,"high":284.8,"low":281.6,"close":284.7},{"date":"1998-01-08","open":284.8,"high":284.9,"low":279,"close":281.8},{"date":"1998-01-09","open":281.7,"high":283.3,"low":279,"close":279.1},{"date":"1998-01-12","open":279.1,"high":280.4,"low":278.3,"close":278.9},{"date":"1998-01-13","open":278.9,"high":284.2,"low":277.5,"close":283.8},{"date":"1998-01-14","open":283.8,"high":287.3,"low":282,"close":282.4},{"date":"1998-01-15","open":282.5,"high":287.3,"low":281.9,"close":286.4},{"date":"1998-01-16","open":286.8,"high":296.6,"low":286.5,"close":291.1},{"date":"1998-01-20","open":288.1,"high":293.5,"low":287.2,"close":291.3},{"date":"1998-01-21","open":291.3,"high":294.3,"low":290.4,"close":293.3},{"date":"1998-01-22","open":293.4,"high":296.3,"low":290.4,"close":291.3},{"date":"1998-01-23","open":291.4,"high":301,"low":290.3,"close":300.3},{"date":"1998-01-26","open":300.3,"high":306,"low":296.7,"close":297.1},{"date":"1998-01-27","open":297.5,"high":301,"low":297.5,"close":300.7},{"date":"1998-01-28","open":301.5,"high":306,"low":297,"close":306},{"date":"1998-01-29","open":308,"high":309,"low":304.1,"close":304.9},{"date":"1998-01-30","open":304.9,"high":307.4,"low":302,"close":304.6},{"date":"1998-02-02","open":304.6,"high":306,"low":303.2,"close":305},{"date":"1998-02-03","open":305,"high":305.8,"low":296,"close":297.2},{"date":"1998-02-04","open":297.2,"high":302.5,"low":296.5,"close":301.2},{"date":"1998-02-05","open":301.2,"high":310,"low":297.5,"close":300.7},{"date":"1998-02-06","open":301.7,"high":304,"low":299.5,"close":300},{"date":"1998-02-09","open":300.8,"high":303.5,"low":300.7,"close":301.6},{"date":"1998-02-10","open":301.6,"high":303.5,"low":300.9,"close":302.3},{"date":"1998-02-11","open":302.5,"high":303.2,"low":299.8,"close":301.8},{"date":"1998-02-12","open":302.2,"high":302.7,"low":299,"close":300.4},{"date":"1998-02-13","open":300.8,"high":301.7,"low":299.5,"close":301.6},{"date":"1998-02-17","open":300.5,"high":302.3,"low":298.6,"close":299.5},{"date":"1998-02-18","open":299.9,"high":300.4,"low":298.4,"close":299.1},{"date":"1998-02-19","open":299.1,"high":300.6,"low":299,"close":300.4},{"date":"1998-02-20","open":300.3,"high":300.7,"low":297.8,"close":298.7},{"date":"1998-02-23","open":298.2,"high":298.2,"low":293.5,"close":294.7},{"date":"1998-02-24","open":294.1,"high":295,"low":291.8,"close":292.7},{"date":"1998-02-25","open":292.7,"high":294.2,"low":292.4,"close":293.1},{"date":"1998-02-26","open":292.5,"high":295.6,"low":292.3,"close":295.4},{"date":"1998-02-27","open":295.6,"high":301.2,"low":295,"close":300.1},{"date":"1998-03-02","open":300,"high":301.5,"low":298.7,"close":300.5},{"date":"1998-03-03","open":300.5,"high":300.6,"low":297,"close":298.5},{"date":"1998-03-04","open":298.5,"high":298.8,"low":295.8,"close":296.8},{"date":"1998-03-05","open":296.9,"high":297.5,"low":293.7,"close":294.1},{"date":"1998-03-06","open":293.9,"high":296.3,"low":293.8,"close":295.2},{"date":"1998-03-09","open":295,"high":295.4,"low":294.2,"close":295},{"date":"1998-03-10","open":294.8,"high":296.6,"low":294.8,"close":296.5},{"date":"1998-03-11","open":296.3,"high":296.8,"low":294.6,"close":295.1},{"date":"1998-03-12","open":295.1,"high":295.3,"low":294.3,"close":295.1},{"date":"1998-03-13","open":295.1,"high":296.2,"low":294.9,"close":295.9},{"date":"1998-03-16","open":296.1,"high":296.4,"low":294.4,"close":295.1},{"date":"1998-03-17","open":295.1,"high":296,"low":292,"close":292.3},{"date":"1998-03-18","open":292.7,"high":292.9,"low":287.3,"close":291.6},{"date":"1998-03-19","open":291.5,"high":293.8,"low":290.6,"close":292.1},{"date":"1998-03-20","open":292,"high":293.7,"low":291.3,"close":292.2},{"date":"1998-03-23","open":292.3,"high":299.8,"low":292.3,"close":299.5},{"date":"1998-03-24","open":298.8,"high":302.5,"low":297.6,"close":299.9},{"date":"1998-03-25","open":299.8,"high":300.6,"low":298,"close":299.4},{"date":"1998-03-26","open":299.4,"high":302.1,"low":299,"close":301.8},{"date":"1998-03-27","open":301.7,"high":305,"low":301.2,"close":303.1},{"date":"1998-03-30","open":304.9,"high":306,"low":303.6,"close":303.9},{"date":"1998-03-31","open":303.8,"high":304.9,"low":301.7,"close":303.3},{"date":"1998-04-01","open":303.3,"high":304.5,"low":301.6,"close":301.9},{"date":"1998-04-02","open":301.9,"high":305.4,"low":301.2,"close":304.2},{"date":"1998-04-03","open":303.6,"high":310.8,"low":303.6,"close":310.3},{"date":"1998-04-06","open":310.3,"high":317,"low":309.7,"close":311.4},{"date":"1998-04-07","open":311.8,"high":312.5,"low":308.5,"close":312},{"date":"1998-04-08","open":311.7,"high":312.5,"low":309.4,"close":311.1},{"date":"1998-04-09","open":311.2,"high":312,"low":308.8,"close":310.2},{"date":"1998-04-13","open":311.6,"high":313.1,"low":311.2,"close":312.9},{"date":"1998-04-14","open":312.8,"high":312.9,"low":309.7,"close":310},{"date":"1998-04-15","open":310,"high":310.7,"low":308.1,"close":309},{"date":"1998-04-16","open":308.7,"high":310.5,"low":307.4,"close":309.8},{"date":"1998-04-17","open":309.8,"high":310.5,"low":308.3,"close":309.4},{"date":"1998-04-20","open":309.2,"high":310.2,"low":308.2,"close":309.6},{"date":"1998-04-21","open":309.8,"high":314.3,"low":309,"close":312.6},{"date":"1998-04-22","open":312.6,"high":315.9,"low":312,"close":314.9},{"date":"1998-04-23","open":315,"high":316.8,"low":313.8,"close":315.8},{"date":"1998-04-24","open":315.9,"high":316.5,"low":313.5,"close":314.2},{"date":"1998-04-27","open":313.8,"high":314.4,"low":310.5,"close":311.2},{"date":"1998-04-28","open":311,"high":311.3,"low":308,"close":309.4},{"date":"1998-04-29","open":309.3,"high":312.8,"low":308.6,"close":311.6},{"date":"1998-04-30","open":311.4,"high":313.3,"low":306.5,"close":307.9},{"date":"1998-05-01","open":308,"high":308.5,"low":302.5,"close":303.6},{"date":"1998-05-04","open":304.2,"high":306.9,"low":304.1,"close":305.4},{"date":"1998-05-05","open":305.5,"high":306.4,"low":303.7,"close":304.6},{"date":"1998-05-06","open":304.3,"high":304.9,"low":300.7,"close":301.6},{"date":"1998-05-07","open":302,"high":302,"low":297.8,"close":299.6},{"date":"1998-05-08","open":299.5,"high":301.9,"low":299.3,"close":300.7},{"date":"1998-05-11","open":300.4,"high":302.1,"low":299.1,"close":301.2},{"date":"1998-05-12","open":301.8,"high":301.9,"low":297.9,"close":298.9},{"date":"1998-05-13","open":298.9,"high":300.7,"low":296.1,"close":299.2},{"date":"1998-05-14","open":299.5,"high":299.9,"low":295.9,"close":299.7},{"date":"1998-05-15","open":299.7,"high":304.4,"low":299.5,"close":301.9},{"date":"1998-05-18","open":301.9,"high":302,"low":299.3,"close":300.2},{"date":"1998-05-19","open":300,"high":301,"low":299,"close":299.3},{"date":"1998-05-20","open":299.4,"high":301.5,"low":298.1,"close":299.9},{"date":"1998-05-21","open":299.9,"high":301.6,"low":299.8,"close":301.1},{"date":"1998-05-22","open":301.3,"high":301.9,"low":299.4,"close":300},{"date":"1998-05-26","open":299.5,"high":299.7,"low":294.9,"close":295.6},{"date":"1998-05-27","open":295.2,"high":295.4,"low":290.6,"close":293.7},{"date":"1998-05-28","open":296,"high":297,"low":295.3,"close":295.6},{"date":"1998-05-29","open":295.6,"high":296.7,"low":294.3,"close":295.1},{"date":"1998-06-01","open":295.4,"high":295.5,"low":290.4,"close":290.6},{"date":"1998-06-02","open":290.2,"high":294.3,"low":289.2,"close":293.2},{"date":"1998-06-03","open":293.4,"high":296.2,"low":292.3,"close":295.3},{"date":"1998-06-04","open":295,"high":295.8,"low":293.6,"close":295.6},{"date":"1998-06-05","open":295.5,"high":296,"low":292.3,"close":293.6},{"date":"1998-06-08","open":293.2,"high":298.8,"low":291.4,"close":298.4},{"date":"1998-06-09","open":298.2,"high":301,"low":294.4,"close":295.5},{"date":"1998-06-10","open":295.7,"high":297.1,"low":290.8,"close":295.1},{"date":"1998-06-11","open":294.8,"high":296.1,"low":288.5,"close":288.7},{"date":"1998-06-12","open":288.7,"high":290.7,"low":286.3,"close":287.3},{"date":"1998-06-15","open":287.4,"high":288.2,"low":285.7,"close":286.6},{"date":"1998-06-16","open":286.3,"high":290.2,"low":285.6,"close":290},{"date":"1998-06-17","open":290,"high":295.6,"low":289.3,"close":294.9},{"date":"1998-06-18","open":294.4,"high":297.3,"low":292.5,"close":294.6},{"date":"1998-06-19","open":294.3,"high":301.6,"low":293.8,"close":300.8},{"date":"1998-06-22","open":298,"high":299,"low":295.4,"close":297.1},{"date":"1998-06-23","open":297.1,"high":297.7,"low":295.4,"close":296.4},{"date":"1998-06-24","open":296.5,"high":296.9,"low":293.4,"close":294.2},{"date":"1998-06-25","open":294.3,"high":296.7,"low":293.6,"close":295.1},{"date":"1998-06-26","open":295.1,"high":296,"low":293.5,"close":295},{"date":"1998-06-29","open":295,"high":295.6,"low":293.7,"close":294.9},{"date":"1998-06-30","open":294.9,"high":299.4,"low":294.7,"close":298.1},{"date":"1998-07-01","open":297.8,"high":299.7,"low":296.2,"close":297.4},{"date":"1998-07-02","open":297.4,"high":297.7,"low":294.4,"close":295},{"date":"1998-07-06","open":295.3,"high":295.5,"low":293.5,"close":294.3},{"date":"1998-07-07","open":294.7,"high":296.5,"low":294.3,"close":295.9},{"date":"1998-07-08","open":295.8,"high":297,"low":292.2,"close":294.2},{"date":"1998-07-09","open":294.2,"high":294.5,"low":291.7,"close":292.5},{"date":"1998-07-10","open":292.7,"high":292.7,"low":290.8,"close":291.6},{"date":"1998-07-13","open":290.8,"high":293.3,"low":289.7,"close":292.4},{"date":"1998-07-14","open":292.2,"high":295.3,"low":292.2,"close":294},{"date":"1998-07-15","open":294.1,"high":295,"low":293.1,"close":294.5},{"date":"1998-07-16","open":294.5,"high":296.1,"low":293,"close":294},{"date":"1998-07-17","open":294.2,"high":295.3,"low":293.5,"close":295.1},{"date":"1998-07-20","open":295.5,"high":296.9,"low":294.9,"close":296.7},{"date":"1998-07-21","open":296.9,"high":297,"low":295.3,"close":295.5},{"date":"1998-07-22","open":295.5,"high":295.9,"low":294.5,"close":294.6},{"date":"1998-07-23","open":294.4,"high":295.1,"low":292.9,"close":293.7},{"date":"1998-07-24","open":294,"high":295.3,"low":290.5,"close":291.2},{"date":"1998-07-27","open":291.4,"high":291.4,"low":289.6,"close":290.2},{"date":"1998-07-28","open":289.8,"high":291.9,"low":289.7,"close":291.7},{"date":"1998-07-29","open":291.7,"high":292.2,"low":289.1,"close":289.9},{"date":"1998-07-30","open":294.3,"high":295.4,"low":293.1,"close":293.2},{"date":"1998-07-31","open":293.1,"high":293.9,"low":290.1,"close":290.5},{"date":"1998-08-03","open":291,"high":291.1,"low":287.5,"close":287.9},{"date":"1998-08-04","open":287.6,"high":293.5,"low":286.8,"close":292.5},{"date":"1998-08-05","open":293.2,"high":294.8,"low":291.1,"close":291.8},{"date":"1998-08-06","open":291.6,"high":292.5,"low":290.4,"close":291.4},{"date":"1998-08-07","open":291.5,"high":291.6,"low":289.4,"close":290.5},{"date":"1998-08-10","open":290.5,"high":291.4,"low":289.1,"close":291.3},{"date":"1998-08-11","open":291.4,"high":291.8,"low":287.3,"close":288},{"date":"1998-08-12","open":287.7,"high":290.2,"low":286.2,"close":286.8},{"date":"1998-08-13","open":286.9,"high":289.8,"low":286.2,"close":289.3},{"date":"1998-08-14","open":289.3,"high":289.5,"low":287.2,"close":287.9},{"date":"1998-08-17","open":287.7,"high":289.8,"low":286.7,"close":289.1},{"date":"1998-08-18","open":289.1,"high":289.5,"low":288.2,"close":289},{"date":"1998-08-19","open":289.2,"high":290.9,"low":286.9,"close":287.2},{"date":"1998-08-20","open":287.5,"high":290,"low":287,"close":289},{"date":"1998-08-21","open":289.6,"high":289.8,"low":287.4,"close":288.7},{"date":"1998-08-24","open":289,"high":289.1,"low":288,"close":288.5},{"date":"1998-08-25","open":288.5,"high":288.7,"low":286,"close":286.9},{"date":"1998-08-26","open":287,"high":289,"low":284.9,"close":285.9},{"date":"1998-08-27","open":285.7,"high":285.8,"low":280,"close":280.1},{"date":"1998-08-28","open":279.9,"high":281.9,"low":273.8,"close":277.9},{"date":"1998-08-31","open":278.5,"high":280.5,"low":277.3,"close":278.9},{"date":"1998-09-01","open":279.3,"high":283,"low":279.3,"close":282.2},{"date":"1998-09-02","open":282,"high":284.5,"low":281.9,"close":283.4},{"date":"1998-09-03","open":283.4,"high":290.5,"low":281.7,"close":288.3},{"date":"1998-09-04","open":288.2,"high":290.8,"low":287.5,"close":290.1},{"date":"1998-09-08","open":291.5,"high":291.7,"low":288.2,"close":289.2},{"date":"1998-09-09","open":289.1,"high":290.4,"low":286.3,"close":287.4},{"date":"1998-09-10","open":287.3,"high":295.2,"low":287.3,"close":293.8},{"date":"1998-09-11","open":293.5,"high":300.2,"low":293.2,"close":296.8},{"date":"1998-09-14","open":296.3,"high":296.3,"low":292.1,"close":293.4},{"date":"1998-09-15","open":293.4,"high":295.7,"low":292,"close":293},{"date":"1998-09-16","open":292.7,"high":293,"low":290.2,"close":290.6},{"date":"1998-09-17","open":290.6,"high":294.6,"low":289.6,"close":293.9},{"date":"1998-09-18","open":294.2,"high":296,"low":292.2,"close":294.2},{"date":"1998-09-21","open":294.2,"high":296.5,"low":290.4,"close":291.6},{"date":"1998-09-22","open":291.6,"high":292.6,"low":290.4,"close":290.5},{"date":"1998-09-23","open":290.6,"high":292.7,"low":290,"close":292.5},{"date":"1998-09-24","open":292.9,"high":297.4,"low":292.2,"close":296.4},{"date":"1998-09-25","open":296.7,"high":302.2,"low":295.8,"close":296.2},{"date":"1998-09-28","open":295.7,"high":298.4,"low":294,"close":298},{"date":"1998-09-29","open":298,"high":299.5,"low":295.5,"close":296.9},{"date":"1998-09-30","open":296.5,"high":299.9,"low":295.4,"close":299},{"date":"1998-10-01","open":299.1,"high":303.4,"low":298.1,"close":302.1},{"date":"1998-10-02","open":302.3,"high":305.6,"low":301.1,"close":302.8},{"date":"1998-10-05","open":302.9,"high":302.9,"low":297.8,"close":299},{"date":"1998-10-06","open":299.3,"high":299.3,"low":296.1,"close":298.3},{"date":"1998-10-07","open":298.1,"high":304.5,"low":298.1,"close":302.9},{"date":"1998-10-08","open":303.5,"high":306.9,"low":301.3,"close":302},{"date":"1998-10-09","open":301.6,"high":303.9,"low":298.3,"close":298.5},{"date":"1998-10-12","open":299,"high":300.1,"low":296.6,"close":298.2},{"date":"1998-10-13","open":298.6,"high":299,"low":297.3,"close":298.5},{"date":"1998-10-14","open":298.2,"high":298.9,"low":296.6,"close":297.8},{"date":"1998-10-15","open":298.1,"high":300.9,"low":297.7,"close":299.2},{"date":"1998-10-16","open":300.3,"high":302.7,"low":299,"close":301.7},{"date":"1998-10-19","open":301.3,"high":302,"low":297.7,"close":297.8},{"date":"1998-10-20","open":297.8,"high":298.4,"low":296.2,"close":297.8},{"date":"1998-10-21","open":298,"high":298.6,"low":296.5,"close":296.8},{"date":"1998-10-22","open":296.7,"high":296.9,"low":292.9,"close":293.6},{"date":"1998-10-23","open":293.8,"high":295,"low":293.2,"close":294.2},{"date":"1998-10-26","open":294,"high":294.2,"low":292,"close":293.6},{"date":"1998-10-27","open":293.8,"high":294.9,"low":293.4,"close":294.8},{"date":"1998-10-28","open":294.6,"high":296,"low":293.6,"close":294.4},{"date":"1998-10-29","open":294.4,"high":295.7,"low":294,"close":294.8},{"date":"1998-10-30","open":294.5,"high":295.3,"low":292.9,"close":293.7},{"date":"1998-11-02","open":294,"high":294.5,"low":290.8,"close":290.9},{"date":"1998-11-03","open":291.1,"high":291.7,"low":288.7,"close":289.7},{"date":"1998-11-04","open":290.2,"high":292.7,"low":290,"close":291.8},{"date":"1998-11-05","open":292,"high":296,"low":291.4,"close":294.8},{"date":"1998-11-06","open":294.8,"high":295.5,"low":292.9,"close":294},{"date":"1998-11-09","open":293.7,"high":293.9,"low":293,"close":293.4},{"date":"1998-11-10","open":293.9,"high":294.9,"low":292.6,"close":294.2},{"date":"1998-11-11","open":294.2,"high":295.3,"low":293.4,"close":293.7},{"date":"1998-11-12","open":293.8,"high":298.2,"low":293.6,"close":297.5},{"date":"1998-11-13","open":297.5,"high":298.4,"low":295.8,"close":296.5},{"date":"1998-11-16","open":296.1,"high":296.5,"low":295.1,"close":295.6},{"date":"1998-11-17","open":295.6,"high":295.7,"low":294.3,"close":294.9},{"date":"1998-11-18","open":295,"high":299.1,"low":294.7,"close":298.2},{"date":"1998-11-19","open":298.1,"high":298.9,"low":296,"close":296.1},{"date":"1998-11-20","open":296.3,"high":297.4,"low":295.6,"close":296.4},{"date":"1998-11-23","open":296.6,"high":297.2,"low":295.7,"close":297.1},{"date":"1998-11-24","open":297.3,"high":297.3,"low":296.1,"close":296.4},{"date":"1998-11-25","open":296.4,"high":297,"low":295.5,"close":296.5},{"date":"1998-11-30","open":298.8,"high":298.8,"low":294,"close":295.1},{"date":"1998-12-01","open":295,"high":296.7,"low":294.8,"close":295.9},{"date":"1998-12-02","open":295.9,"high":296.7,"low":294.9,"close":295.2},{"date":"1998-12-03","open":295.1,"high":295.5,"low":293.3,"close":293.7},{"date":"1998-12-04","open":293.8,"high":294.8,"low":293.6,"close":294.3},{"date":"1998-12-07","open":294.3,"high":299.5,"low":293.9,"close":296.9},{"date":"1998-12-08","open":296.9,"high":296.9,"low":294.8,"close":295.5},{"date":"1998-12-09","open":295.5,"high":296.9,"low":294.5,"close":295.8},{"date":"1998-12-10","open":296,"high":297.4,"low":295.7,"close":295.9},{"date":"1998-12-11","open":296.2,"high":297.1,"low":291.2,"close":292.6},{"date":"1998-12-14","open":293.3,"high":293.8,"low":291.9,"close":292.8},{"date":"1998-12-15","open":292.9,"high":294.9,"low":292.9,"close":294.3},{"date":"1998-12-16","open":294.3,"high":296.6,"low":294.3,"close":296.5},{"date":"1998-12-17","open":296.8,"high":297.4,"low":292.3,"close":292.9},{"date":"1998-12-18","open":293.2,"high":293.9,"low":289.8,"close":290.4},{"date":"1998-12-21","open":290.8,"high":292.2,"low":289.5,"close":290.2},{"date":"1998-12-22","open":290,"high":290.7,"low":288.1,"close":289},{"date":"1998-12-23","open":288.4,"high":289.3,"low":286.5,"close":288},{"date":"1998-12-24","open":287.8,"high":288.7,"low":286.9,"close":287.5},{"date":"1998-12-28","open":287.6,"high":288.2,"low":287,"close":287.8},{"date":"1998-12-29","open":287.7,"high":289.1,"low":287,"close":287.1},{"date":"1998-12-30","open":287.1,"high":289.1,"low":287.1,"close":288.1},{"date":"1998-12-31","open":288.1,"high":289.5,"low":287.9,"close":289.2},{"date":"1999-01-04","open":289.6,"high":290,"low":287.3,"close":288.3},{"date":"1999-01-05","open":288.3,"high":288.6,"low":287,"close":287.8},{"date":"1999-01-06","open":287.8,"high":288.9,"low":287.4,"close":288.5},{"date":"1999-01-07","open":288.4,"high":292.8,"low":288.4,"close":292.4},{"date":"1999-01-08","open":292.5,"high":293.3,"low":291.2,"close":292},{"date":"1999-01-11","open":292.3,"high":294.3,"low":291.6,"close":293.6},{"date":"1999-01-12","open":293.9,"high":293.9,"low":288,"close":289.3},{"date":"1999-01-13","open":289.3,"high":289.7,"low":285,"close":287},{"date":"1999-01-14","open":287.1,"high":287.6,"low":285.8,"close":287.4},{"date":"1999-01-15","open":287.3,"high":287.6,"low":285.9,"close":287.4},{"date":"1999-01-19","open":287,"high":288,"low":286,"close":286.8},{"date":"1999-01-20","open":286.8,"high":287.7,"low":285.8,"close":287.5},{"date":"1999-01-21","open":287.7,"high":289,"low":287.3,"close":288},{"date":"1999-01-22","open":288,"high":288.2,"low":286.2,"close":286.7},{"date":"1999-01-25","open":286.5,"high":288.7,"low":286.3,"close":288},{"date":"1999-01-26","open":288,"high":288.1,"low":285.9,"close":286.3},{"date":"1999-01-27","open":286.3,"high":286.5,"low":282.5,"close":283.4},{"date":"1999-01-28","open":285.2,"high":287.5,"low":284,"close":286.6},{"date":"1999-01-29","open":286.6,"high":289.3,"low":286.1,"close":288.2},{"date":"1999-02-01","open":288.5,"high":291.3,"low":288.4,"close":290.9},{"date":"1999-02-02","open":290.9,"high":292.6,"low":290.4,"close":290.7},{"date":"1999-02-03","open":290.6,"high":291.1,"low":288,"close":289.3},{"date":"1999-02-04","open":289.5,"high":292,"low":288.8,"close":291.2},{"date":"1999-02-05","open":291.6,"high":292.3,"low":290.3,"close":290.5},{"date":"1999-02-08","open":290.8,"high":291.8,"low":290.4,"close":291.3},{"date":"1999-02-09","open":290.9,"high":290.9,"low":288.5,"close":289.2},{"date":"1999-02-10","open":289.4,"high":290.4,"low":288.6,"close":288.7},{"date":"1999-02-11","open":288.7,"high":289.8,"low":288.5,"close":289.3},{"date":"1999-02-12","open":289.1,"high":292,"low":289,"close":291.2},{"date":"1999-02-16","open":291,"high":291,"low":285,"close":287.4},{"date":"1999-02-17","open":287.2,"high":287.9,"low":286.1,"close":286.3},{"date":"1999-02-18","open":286.4,"high":287.7,"low":286.4,"close":287.4},{"date":"1999-02-19","open":287.5,"high":290.2,"low":287.1,"close":289.5},{"date":"1999-02-22","open":289.4,"high":289.8,"low":287.6,"close":288.5},{"date":"1999-02-23","open":288.5,"high":288.9,"low":287.7,"close":288.7},{"date":"1999-02-24","open":288.6,"high":289.8,"low":287.2,"close":289.2},{"date":"1999-02-25","open":289.3,"high":289.5,"low":287.6,"close":289.2},{"date":"1999-02-26","open":288.8,"high":289.2,"low":286.5,"close":288.3},{"date":"1999-03-01","open":288,"high":288.8,"low":286.5,"close":287.7},{"date":"1999-03-02","open":288,"high":290.5,"low":287.4,"close":288},{"date":"1999-03-03","open":288.2,"high":288.4,"low":287.2,"close":288.3},{"date":"1999-03-04","open":288.5,"high":290,"low":287.4,"close":289.5},{"date":"1999-03-05","open":289.4,"high":291.1,"low":288.5,"close":289.5},{"date":"1999-03-08","open":289.5,"high":293,"low":289.1,"close":292.7},{"date":"1999-03-09","open":292.6,"high":295.5,"low":292.4,"close":293.4},{"date":"1999-03-10","open":293.4,"high":294.4,"low":292.7,"close":294.2},{"date":"1999-03-11","open":294.5,"high":296.5,"low":294,"close":295.5},{"date":"1999-03-12","open":295.5,"high":296,"low":292.1,"close":293.4},{"date":"1999-03-15","open":293.1,"high":293.6,"low":287,"close":287.6},{"date":"1999-03-16","open":287.5,"high":288,"low":282,"close":283.9},{"date":"1999-03-17","open":284.2,"high":285.7,"low":283.8,"close":284.1},{"date":"1999-03-18","open":284.2,"high":284.9,"low":282.1,"close":283.5},{"date":"1999-03-19","open":284,"high":284.6,"low":283.1,"close":284.5},{"date":"1999-03-22","open":284.6,"high":285,"low":284.3,"close":284.8},{"date":"1999-03-23","open":284.8,"high":285.6,"low":282.6,"close":284.7},{"date":"1999-03-24","open":284.7,"high":285.2,"low":283.7,"close":284.1},{"date":"1999-03-25","open":284.2,"high":284.3,"low":282,"close":283.1},{"date":"1999-03-26","open":283.4,"high":283.5,"low":278.5,"close":279.7},{"date":"1999-03-29","open":279.7,"high":281.1,"low":279.7,"close":280.3},{"date":"1999-03-30","open":282.5,"high":282.5,"low":281.1,"close":281.3},{"date":"1999-03-31","open":281.2,"high":282.8,"low":280.6,"close":281.9},{"date":"1999-04-01","open":281.9,"high":283,"low":281.7,"close":282},{"date":"1999-04-05","open":281.8,"high":282,"low":279.1,"close":280.3},{"date":"1999-04-06","open":280,"high":282.8,"low":280,"close":281.8},{"date":"1999-04-07","open":282.3,"high":282.6,"low":281.6,"close":282.3},{"date":"1999-04-08","open":282,"high":283.5,"low":281.3,"close":282.7},{"date":"1999-04-09","open":282.4,"high":284.1,"low":281.3,"close":283.4},{"date":"1999-04-12","open":283.6,"high":286.2,"low":283.6,"close":284.5},{"date":"1999-04-13","open":284.1,"high":286,"low":284,"close":285.6},{"date":"1999-04-14","open":285.5,"high":286.1,"low":282.4,"close":283.2},{"date":"1999-04-15","open":283.1,"high":285.9,"low":283.1,"close":285.3},{"date":"1999-04-16","open":285.5,"high":286.7,"low":285.2,"close":285.6},{"date":"1999-04-19","open":285.5,"high":286.5,"low":284.6,"close":286.3},{"date":"1999-04-20","open":286.4,"high":287,"low":285.6,"close":285.9},{"date":"1999-04-21","open":286.1,"high":286.3,"low":284.6,"close":285.5},{"date":"1999-04-22","open":285.4,"high":285.4,"low":284.3,"close":285.2},{"date":"1999-04-23","open":285.2,"high":285.7,"low":284.3,"close":284.9},{"date":"1999-04-26","open":285.3,"high":285.3,"low":281.7,"close":282.6},{"date":"1999-04-27","open":282.9,"high":283.9,"low":281.6,"close":283.5},{"date":"1999-04-28","open":283.5,"high":284.9,"low":283.2,"close":284.1},{"date":"1999-04-29","open":284.7,"high":287.9,"low":284,"close":287.3},{"date":"1999-04-30","open":287.4,"high":289,"low":286.8,"close":287.8},{"date":"1999-05-03","open":287.9,"high":288.2,"low":287,"close":287.6},{"date":"1999-05-04","open":287.6,"high":287.8,"low":286.2,"close":286.9},{"date":"1999-05-05","open":287,"high":289.2,"low":286.5,"close":288.5},{"date":"1999-05-06","open":288.4,"high":291.2,"low":288.1,"close":290.7},{"date":"1999-05-07","open":290.7,"high":290.9,"low":280.3,"close":283.7},{"date":"1999-05-10","open":282.9,"high":283.4,"low":276.5,"close":278.4},{"date":"1999-05-11","open":278.4,"high":280.4,"low":278.1,"close":278.8},{"date":"1999-05-12","open":278.8,"high":279.6,"low":277,"close":277.8},{"date":"1999-05-13","open":277.7,"high":279.6,"low":277.6,"close":278.1},{"date":"1999-05-14","open":278.3,"high":278.9,"low":275.8,"close":276.2},{"date":"1999-05-17","open":276.2,"high":277.3,"low":274,"close":274.8},{"date":"1999-05-18","open":274.8,"high":275.9,"low":273.9,"close":274.2},{"date":"1999-05-19","open":274.4,"high":274.5,"low":272.4,"close":273.5},{"date":"1999-05-20","open":273.5,"high":275.5,"low":273.5,"close":274.7},{"date":"1999-05-21","open":274.7,"high":275.5,"low":272.5,"close":273.3},{"date":"1999-05-24","open":273.2,"high":274.2,"low":271.7,"close":272.9},{"date":"1999-05-25","open":272.8,"high":273.7,"low":269.6,"close":270.8},{"date":"1999-05-26","open":270.7,"high":271.4,"low":269.2,"close":269.5},{"date":"1999-05-27","open":269.7,"high":270.7,"low":267.9,"close":270.5},{"date":"1999-05-28","open":272.3,"high":273.8,"low":270.4,"close":272},{"date":"1999-06-01","open":271.5,"high":272,"low":267,"close":269.5},{"date":"1999-06-02","open":268.6,"high":269.8,"low":267,"close":267.1},{"date":"1999-06-03","open":267.1,"high":268.6,"low":265.2,"close":267.6},{"date":"1999-06-04","open":267.6,"high":268.7,"low":265.8,"close":267.2},{"date":"1999-06-07","open":267,"high":269,"low":266.2,"close":267.2},{"date":"1999-06-08","open":267.1,"high":267.2,"low":262.8,"close":263.8},{"date":"1999-06-09","open":263.9,"high":264.6,"low":259.2,"close":261.1},{"date":"1999-06-10","open":261,"high":262.4,"low":258.5,"close":260.1},{"date":"1999-06-11","open":260.1,"high":262.7,"low":259.5,"close":262.3},{"date":"1999-06-14","open":261.6,"high":263,"low":260.2,"close":262},{"date":"1999-06-15","open":261.9,"high":262.3,"low":260.6,"close":261},{"date":"1999-06-16","open":260.7,"high":260.8,"low":259.7,"close":259.9},{"date":"1999-06-17","open":259.9,"high":260.9,"low":259.7,"close":260},{"date":"1999-06-18","open":259.9,"high":264.8,"low":259.4,"close":260.9},{"date":"1999-06-21","open":261.3,"high":261.3,"low":260,"close":260.3},{"date":"1999-06-22","open":260.3,"high":261,"low":259.2,"close":259.9},{"date":"1999-06-23","open":260,"high":262,"low":259.3,"close":261.8},{"date":"1999-06-24","open":261.9,"high":262.8,"low":261.5,"close":262.4},{"date":"1999-06-25","open":262.2,"high":262.8,"low":260,"close":260.8},{"date":"1999-06-28","open":260.8,"high":262.6,"low":260.6,"close":262},{"date":"1999-06-29","open":262.2,"high":263.5,"low":261.7,"close":262},{"date":"1999-06-30","open":262.1,"high":263.8,"low":261.6,"close":263.6},{"date":"1999-07-01","open":263.5,"high":264.7,"low":263.2,"close":264.4},{"date":"1999-07-02","open":264.4,"high":264.7,"low":263.9,"close":264.6},{"date":"1999-07-06","open":263.6,"high":263.6,"low":256.5,"close":257.8},{"date":"1999-07-07","open":257.8,"high":259.6,"low":256.5,"close":258},{"date":"1999-07-08","open":259,"high":259,"low":256.9,"close":257.7},{"date":"1999-07-09","open":257.7,"high":259.9,"low":257,"close":258.1},{"date":"1999-07-12","open":257.8,"high":258.1,"low":256,"close":256.5},{"date":"1999-07-13","open":256.5,"high":257.3,"low":254.6,"close":256.7},{"date":"1999-07-14","open":256.7,"high":257,"low":254.4,"close":255},{"date":"1999-07-15","open":255,"high":255.3,"low":253.7,"close":254.8},{"date":"1999-07-16","open":255.1,"high":257.3,"low":254,"close":254.5},{"date":"1999-07-19","open":254.6,"high":255,"low":253.7,"close":253.9},{"date":"1999-07-20","open":253.9,"high":254.5,"low":253.2,"close":254.1},{"date":"1999-07-21","open":254.3,"high":257,"low":253.3,"close":256.3},{"date":"1999-07-22","open":256.5,"high":258,"low":254.3,"close":256.7},{"date":"1999-07-23","open":256.3,"high":256.7,"low":255.3,"close":255.4},{"date":"1999-07-26","open":256,"high":256,"low":253.8,"close":254.7},{"date":"1999-07-27","open":254.7,"high":255.5,"low":254.1,"close":254.5},{"date":"1999-07-28","open":255.4,"high":255.4,"low":254,"close":254.5},{"date":"1999-07-29","open":257,"high":260,"low":256.4,"close":259.7},{"date":"1999-07-30","open":259.7,"high":260.1,"low":257.9,"close":258.8},{"date":"1999-08-02","open":258.8,"high":258.8,"low":256.6,"close":257.8},{"date":"1999-08-03","open":257.9,"high":259.6,"low":257.5,"close":258.5},{"date":"1999-08-04","open":258.3,"high":260.8,"low":257,"close":258.6},{"date":"1999-08-05","open":259,"high":259.8,"low":257.5,"close":258},{"date":"1999-08-06","open":258,"high":258.8,"low":257,"close":258.6},{"date":"1999-08-09","open":258.5,"high":260.1,"low":258.1,"close":259.3},{"date":"1999-08-10","open":259.3,"high":260.2,"low":258.7,"close":259.8},{"date":"1999-08-11","open":260,"high":262.8,"low":259.3,"close":261.5},{"date":"1999-08-12","open":261.5,"high":263.5,"low":261.5,"close":263},{"date":"1999-08-13","open":263.2,"high":263.9,"low":263,"close":263.2},{"date":"1999-08-16","open":263.5,"high":263.5,"low":260.8,"close":262.7},{"date":"1999-08-17","open":262.3,"high":264.3,"low":261.5,"close":264},{"date":"1999-08-18","open":264.4,"high":264.7,"low":261.4,"close":262.2},{"date":"1999-08-19","open":262.4,"high":262.6,"low":259.8,"close":261.2},{"date":"1999-08-20","open":261.3,"high":261.5,"low":259.5,"close":259.6},{"date":"1999-08-23","open":259.6,"high":259.9,"low":256,"close":256.2},{"date":"1999-08-24","open":256.5,"high":256.9,"low":254.6,"close":254.7},{"date":"1999-08-25","open":254.7,"high":255.6,"low":253.8,"close":254.2},{"date":"1999-08-26","open":254.4,"high":255.8,"low":253.9,"close":254.6},{"date":"1999-08-27","open":255.2,"high":256.8,"low":254.8,"close":255.5},{"date":"1999-08-30","open":255.5,"high":256.6,"low":255.2,"close":255.8},{"date":"1999-08-31","open":256.2,"high":258.2,"low":255.8,"close":257.3},{"date":"1999-09-01","open":257.5,"high":257.8,"low":255,"close":255.6},{"date":"1999-09-02","open":255.8,"high":257,"low":255.3,"close":256.7},{"date":"1999-09-03","open":256.8,"high":257.4,"low":254.8,"close":255.5},{"date":"1999-09-07","open":255.6,"high":257.9,"low":255.6,"close":257.3},{"date":"1999-09-08","open":257.3,"high":257.8,"low":256.7,"close":257.7},{"date":"1999-09-09","open":257.7,"high":258.8,"low":257.3,"close":258.6},{"date":"1999-09-10","open":258.6,"high":258.9,"low":257.2,"close":257.9},{"date":"1999-09-13","open":258.1,"high":258.5,"low":257.2,"close":257.8},{"date":"1999-09-14","open":257.9,"high":258.3,"low":257,"close":258.2},{"date":"1999-09-15","open":258.4,"high":258.7,"low":256.9,"close":257.3},{"date":"1999-09-16","open":257.4,"high":257.6,"low":256.2,"close":257.4},{"date":"1999-09-17","open":257.2,"high":257.4,"low":255,"close":255.9},{"date":"1999-09-20","open":255.5,"high":256.5,"low":255.3,"close":255.8},{"date":"1999-09-21","open":255.9,"high":261.9,"low":255.4,"close":261.8},{"date":"1999-09-22","open":261.5,"high":266.5,"low":261.5,"close":265.5},{"date":"1999-09-23","open":265.4,"high":267.8,"low":263.4,"close":267.3},{"date":"1999-09-24","open":267.2,"high":272.4,"low":266.4,"close":269.8},{"date":"1999-09-27","open":269.8,"high":287.8,"low":269.6,"close":283.8},{"date":"1999-09-28","open":283.6,"high":329,"low":283.6,"close":310},{"date":"1999-09-29","open":311.1,"high":322.4,"low":297.1,"close":302},{"date":"1999-09-30","open":303,"high":309.9,"low":295.1,"close":299.5},{"date":"1999-10-01","open":299.1,"high":310,"low":297,"close":305.3},{"date":"1999-10-04","open":305.6,"high":319,"low":305.6,"close":318},{"date":"1999-10-05","open":318.5,"high":339,"low":318.5,"close":326},{"date":"1999-10-06","open":326,"high":329.9,"low":315.2,"close":326},{"date":"1999-10-07","open":326,"high":329.8,"low":317.1,"close":324.3},{"date":"1999-10-08","open":324,"high":326.5,"low":317.5,"close":321.7},{"date":"1999-10-11","open":321.5,"high":322,"low":317.5,"close":320.3},{"date":"1999-10-12","open":320,"high":325.3,"low":317.8,"close":318.2},{"date":"1999-10-13","open":318.5,"high":325.3,"low":316.9,"close":321.8},{"date":"1999-10-14","open":322.1,"high":324.9,"low":312.3,"close":314.2},{"date":"1999-10-15","open":314.2,"high":318.5,"low":314.2,"close":316.4},{"date":"1999-10-18","open":317.2,"high":319.2,"low":311.1,"close":311.7},{"date":"1999-10-19","open":311.9,"high":312.6,"low":306.2,"close":309.5},{"date":"1999-10-20","open":309.5,"high":312.2,"low":305.8,"close":307.3},{"date":"1999-10-21","open":307.3,"high":307.9,"low":302.2,"close":305.5},{"date":"1999-10-22","open":305.6,"high":306.4,"low":302.1,"close":303.3},{"date":"1999-10-25","open":303,"high":303.9,"low":299,"close":300.5},{"date":"1999-10-26","open":300.5,"high":300.5,"low":289.6,"close":290.4},{"date":"1999-10-27","open":290.4,"high":295,"low":287.6,"close":294.2},{"date":"1999-10-28","open":294.8,"high":303,"low":294.8,"close":300.4},{"date":"1999-10-29","open":300.6,"high":302.8,"low":298.2,"close":300.3},{"date":"1999-11-01","open":299.7,"high":299.7,"low":288,"close":291.5},{"date":"1999-11-02","open":291.5,"high":294.4,"low":289.7,"close":292.4},{"date":"1999-11-03","open":292.9,"high":294.5,"low":291.7,"close":293.3},{"date":"1999-11-04","open":293.2,"high":294,"low":291.7,"close":293.7},{"date":"1999-11-05","open":293.7,"high":294,"low":288.5,"close":291},{"date":"1999-11-08","open":291,"high":291.3,"low":288.1,"close":291.1},{"date":"1999-11-09","open":291.3,"high":293.3,"low":291.3,"close":293.1},{"date":"1999-11-10","open":293.3,"high":299.8,"low":292.3,"close":299.1},{"date":"1999-11-11","open":299.1,"high":300.4,"low":294.3,"close":294.9},{"date":"1999-11-12","open":294.8,"high":295.5,"low":291.9,"close":292.1},{"date":"1999-11-15","open":292.1,"high":293.6,"low":290.1,"close":292.5},{"date":"1999-11-16","open":292.3,"high":296,"low":292.3,"close":295.3},{"date":"1999-11-17","open":295.3,"high":297.6,"low":294.5,"close":295.7},{"date":"1999-11-18","open":295.5,"high":296.1,"low":294,"close":295.1},{"date":"1999-11-19","open":295.5,"high":296.4,"low":293.8,"close":295.7},{"date":"1999-11-22","open":295.4,"high":296.6,"low":294.8,"close":295.6},{"date":"1999-11-23","open":295.5,"high":299.2,"low":295.4,"close":298.7},{"date":"1999-11-24","open":298.6,"high":300.4,"low":297.3,"close":299.4},{"date":"1999-11-29","open":299.5,"high":299.5,"low":292.4,"close":293.5},{"date":"1999-11-30","open":293.6,"high":294.9,"low":292.9,"close":293},{"date":"1999-12-01","open":293,"high":294,"low":290.8,"close":291.9},{"date":"1999-12-02","open":291.9,"high":292,"low":286,"close":287.1},{"date":"1999-12-03","open":287.3,"high":287.4,"low":281.9,"close":282.1},{"date":"1999-12-06","open":282.5,"high":282.5,"low":276.2,"close":278.2},{"date":"1999-12-07","open":278.7,"high":285.9,"low":278.6,"close":285.4},{"date":"1999-12-08","open":286,"high":288.5,"low":282.9,"close":284.1},{"date":"1999-12-09","open":283.9,"high":284.4,"low":280.2,"close":280.3},{"date":"1999-12-10","open":280.2,"high":283.7,"low":279.3,"close":281},{"date":"1999-12-13","open":281,"high":282.6,"low":280.5,"close":282.1},{"date":"1999-12-14","open":281.5,"high":283.4,"low":281,"close":282},{"date":"1999-12-15","open":282.5,"high":285.8,"low":281.3,"close":284.6},{"date":"1999-12-16","open":285,"high":285.2,"low":281.7,"close":283.8},{"date":"1999-12-17","open":284.1,"high":287.5,"low":283.3,"close":285.5},{"date":"1999-12-20","open":285.4,"high":286.7,"low":285.3,"close":286},{"date":"1999-12-21","open":286.2,"high":289.3,"low":284.1,"close":288.9},{"date":"1999-12-22","open":289.3,"high":291.9,"low":287.3,"close":288.7},{"date":"1999-12-23","open":289.4,"high":289.4,"low":287.1,"close":288.5},{"date":"1999-12-27","open":287.9,"high":290.1,"low":287.9,"close":289.8},{"date":"1999-12-28","open":289.7,"high":292.5,"low":289.3,"close":291.5},{"date":"1999-12-29","open":291.8,"high":293.6,"low":291.5,"close":292.4},{"date":"1999-12-30","open":292.7,"high":292.9,"low":289.3,"close":289.6},{"date":"2000-01-04","open":289.5,"high":289.5,"low":280,"close":283.7},{"date":"2000-01-05","open":283.7,"high":285,"low":281,"close":282.1},{"date":"2000-01-06","open":281.6,"high":282.8,"low":280.2,"close":282.4},{"date":"2000-01-07","open":282.5,"high":284.5,"low":282,"close":282.9},{"date":"2000-01-10","open":282.4,"high":283.9,"low":281.8,"close":282.7},{"date":"2000-01-11","open":282.4,"high":285.3,"low":281.9,"close":284.4},{"date":"2000-01-12","open":284.5,"high":285,"low":282.5,"close":283.7},{"date":"2000-01-13","open":283.5,"high":285.9,"low":282.9,"close":285.1},{"date":"2000-01-14","open":285.2,"high":285.6,"low":284,"close":284.9},{"date":"2000-01-18","open":286.1,"high":289.8,"low":285.9,"close":289.6},{"date":"2000-01-19","open":289.6,"high":291,"low":287.5,"close":290.3},{"date":"2000-01-20","open":290.3,"high":290.7,"low":288.4,"close":289.3},{"date":"2000-01-21","open":289,"high":290.3,"low":287.4,"close":289.7},{"date":"2000-01-24","open":289.7,"high":289.7,"low":286.3,"close":288.1},{"date":"2000-01-25","open":288,"high":291.8,"low":286.6,"close":286.6},{"date":"2000-01-26","open":286.8,"high":287.5,"low":284.7,"close":286.5},{"date":"2000-01-27","open":286.2,"high":287.5,"low":285.6,"close":287.1},{"date":"2000-01-28","open":289.6,"high":290.7,"low":283,"close":286},{"date":"2000-01-31","open":286,"high":287.4,"low":284.9,"close":286.2},{"date":"2000-02-01","open":286,"high":286.5,"low":285,"close":285.4},{"date":"2000-02-02","open":285.4,"high":289.2,"low":285.3,"close":287.7},{"date":"2000-02-03","open":287.7,"high":290.9,"low":287,"close":289.9},{"date":"2000-02-04","open":290.2,"high":318.5,"low":289.9,"close":313},{"date":"2000-02-07","open":318,"high":326.9,"low":302,"close":304.5},{"date":"2000-02-08","open":306,"high":308,"low":298.5,"close":301.7},{"date":"2000-02-09","open":301.7,"high":314,"low":301.7,"close":308.6},{"date":"2000-02-10","open":308.5,"high":319,"low":308.5,"close":318.7},{"date":"2000-02-11","open":318.3,"high":320.4,"low":311,"close":313.6},{"date":"2000-02-14","open":313.6,"high":313.6,"low":308.3,"close":311},{"date":"2000-02-15","open":310.7,"high":311.5,"low":303.8,"close":304.1},{"date":"2000-02-16","open":304.2,"high":306,"low":299.7,"close":305},{"date":"2000-02-17","open":305.3,"high":312.5,"low":300,"close":303.8},{"date":"2000-02-18","open":303.3,"high":307.8,"low":302,"close":307.3},{"date":"2000-02-22","open":307.6,"high":309.4,"low":304.2,"close":307.7},{"date":"2000-02-23","open":307.7,"high":308.2,"low":302.3,"close":302.4},{"date":"2000-02-24","open":302.4,"high":303.5,"low":300.2,"close":300.9},{"date":"2000-02-25","open":300.9,"high":301.2,"low":293.5,"close":294.6},{"date":"2000-02-28","open":294.5,"high":295.4,"low":293.1,"close":294.2},{"date":"2000-02-29","open":293.8,"high":296.5,"low":293.5,"close":294.2},{"date":"2000-03-01","open":294.2,"high":296.2,"low":292.8,"close":293.3},{"date":"2000-03-02","open":292.9,"high":293.3,"low":289.4,"close":289.7},{"date":"2000-03-03","open":289.7,"high":292.2,"low":289.2,"close":290.3},{"date":"2000-03-06","open":290.6,"high":291.7,"low":289.2,"close":289.4},{"date":"2000-03-07","open":289.5,"high":295.4,"low":289.4,"close":293.7},{"date":"2000-03-08","open":293.8,"high":295,"low":289.8,"close":290.4},{"date":"2000-03-09","open":290,"high":293,"low":289.6,"close":292.7},{"date":"2000-03-10","open":292.7,"high":294,"low":289.4,"close":290},{"date":"2000-03-13","open":290,"high":292.9,"low":290,"close":291.5},{"date":"2000-03-14","open":291.7,"high":292.6,"low":289.2,"close":289.7},{"date":"2000-03-15","open":289.6,"high":291,"low":289.3,"close":289.6},{"date":"2000-03-16","open":289.9,"high":290.4,"low":286.3,"close":287},{"date":"2000-03-17","open":286.8,"high":287,"low":283.6,"close":285},{"date":"2000-03-20","open":285,"high":286.9,"low":284.5,"close":286.5},{"date":"2000-03-21","open":286.5,"high":292,"low":284.2,"close":290.4},{"date":"2000-03-22","open":290.4,"high":291.1,"low":288.1,"close":288.3},{"date":"2000-03-23","open":288.4,"high":288.6,"low":283.8,"close":285.4},{"date":"2000-03-24","open":285.6,"high":286.1,"low":284.6,"close":285.1},{"date":"2000-03-27","open":285.4,"high":285.4,"low":280.2,"close":280.5},{"date":"2000-03-28","open":280.8,"high":281.8,"low":279.4,"close":279.5},{"date":"2000-03-29","open":279.5,"high":280.2,"low":274.8,"close":275.9},{"date":"2000-03-30","open":279,"high":280.2,"low":277.9,"close":279.1},{"date":"2000-03-31","open":279.6,"high":283,"low":277.5,"close":281.4},{"date":"2000-04-03","open":281.5,"high":282,"low":279.7,"close":280.4},{"date":"2000-04-04","open":280.7,"high":291.5,"low":278.4,"close":286.6},{"date":"2000-04-05","open":286.7,"high":287.1,"low":283.2,"close":283.8},{"date":"2000-04-06","open":283.8,"high":284.3,"low":281.3,"close":282.7},{"date":"2000-04-07","open":283,"high":283.6,"low":281.9,"close":282.5},{"date":"2000-04-10","open":281.8,"high":285,"low":281.5,"close":284},{"date":"2000-04-11","open":284.3,"high":286,"low":283.1,"close":283.7},{"date":"2000-04-12","open":283.5,"high":285.7,"low":281.5,"close":283.5},{"date":"2000-04-13","open":283.5,"high":284.8,"low":282,"close":283.2},{"date":"2000-04-14","open":283.4,"high":288.5,"low":282.5,"close":284.6},{"date":"2000-04-17","open":285.1,"high":287.5,"low":282.8,"close":284.2},{"date":"2000-04-18","open":284,"high":284.8,"low":282.4,"close":283},{"date":"2000-04-19","open":283,"high":283.9,"low":282,"close":282.5},{"date":"2000-04-20","open":282.4,"high":283,"low":280.5,"close":281.5},{"date":"2000-04-24","open":281.5,"high":282.9,"low":280.9,"close":281.2},{"date":"2000-04-25","open":281,"high":282,"low":279.5,"close":279.8},{"date":"2000-04-26","open":280,"high":280.1,"low":276.4,"close":277.1},{"date":"2000-04-27","open":277.3,"high":279.1,"low":276.8,"close":278.4},{"date":"2000-04-28","open":278.2,"high":279,"low":274,"close":274.7},{"date":"2000-05-01","open":274.8,"high":276.1,"low":273.6,"close":274.8},{"date":"2000-05-02","open":275.1,"high":277.9,"low":274.7,"close":277},{"date":"2000-05-03","open":277.2,"high":279.4,"low":276.6,"close":279.1},{"date":"2000-05-04","open":280,"high":284,"low":278.1,"close":281.2},{"date":"2000-05-05","open":282,"high":283.8,"low":278.5,"close":280.1},{"date":"2000-05-08","open":279.8,"high":279.8,"low":277.3,"close":277.6},{"date":"2000-05-09","open":278,"high":278.9,"low":276.7,"close":278.2},{"date":"2000-05-10","open":278.4,"high":280,"low":277.9,"close":278.7},{"date":"2000-05-11","open":278.7,"high":279.3,"low":276.1,"close":276.5},{"date":"2000-05-12","open":276.8,"high":277.9,"low":276.5,"close":276.9},{"date":"2000-05-15","open":277.2,"high":277.8,"low":274.8,"close":276.4},{"date":"2000-05-16","open":276.8,"high":278,"low":275.7,"close":276.2},{"date":"2000-05-17","open":276.1,"high":276.2,"low":272.7,"close":273.8},{"date":"2000-05-18","open":273.8,"high":274.8,"low":272.1,"close":273.7},{"date":"2000-05-19","open":274.4,"high":274.9,"low":273.3,"close":274.6},{"date":"2000-05-22","open":274.3,"high":277.5,"low":274,"close":276.2},{"date":"2000-05-23","open":276.2,"high":277.2,"low":273.8,"close":274.7},{"date":"2000-05-24","open":275,"high":275,"low":273.2,"close":273.8},{"date":"2000-05-25","open":273.8,"high":275,"low":269.5,"close":270.7},{"date":"2000-05-26","open":270.7,"high":273.3,"low":270.1,"close":272.2},{"date":"2000-05-30","open":275.1,"high":277.2,"low":275,"close":275.5},{"date":"2000-05-31","open":275.6,"high":275.9,"low":274.5,"close":274.8},{"date":"2000-06-01","open":275.4,"high":276.4,"low":274.8,"close":275.4},{"date":"2000-06-02","open":275.5,"high":285.9,"low":275.3,"close":284.2},{"date":"2000-06-05","open":283.8,"high":289.1,"low":283.2,"close":288.2},{"date":"2000-06-06","open":287,"high":294.5,"low":286.6,"close":291.8},{"date":"2000-06-07","open":292,"high":292.2,"low":286.9,"close":290},{"date":"2000-06-08","open":290,"high":290.2,"low":286.3,"close":286.8},{"date":"2000-06-09","open":287.2,"high":289.3,"low":286.1,"close":286.4},{"date":"2000-06-12","open":286.4,"high":289.2,"low":285.6,"close":289.1},{"date":"2000-06-13","open":289.3,"high":296.5,"low":286.8,"close":288.1},{"date":"2000-06-14","open":288.7,"high":294.5,"low":288.1,"close":294.2},{"date":"2000-06-15","open":294,"high":295.3,"low":289,"close":292.1},{"date":"2000-06-16","open":291.5,"high":294.4,"low":290.6,"close":291.2},{"date":"2000-06-19","open":291.5,"high":291.5,"low":287.5,"close":288},{"date":"2000-06-20","open":288.2,"high":289.7,"low":287,"close":288.1},{"date":"2000-06-21","open":288,"high":289.6,"low":287.5,"close":288.1},{"date":"2000-06-22","open":288.2,"high":291.1,"low":286.5,"close":287.2},{"date":"2000-06-23","open":287.3,"high":288,"low":284,"close":284.8},{"date":"2000-06-26","open":284.8,"high":286.5,"low":283.6,"close":285.5},{"date":"2000-06-27","open":285.8,"high":287.6,"low":284.8,"close":287.5},{"date":"2000-06-28","open":287.7,"high":294.8,"low":287.4,"close":294.3},{"date":"2000-06-29","open":294.3,"high":294.3,"low":289.4,"close":290.7},{"date":"2000-06-30","open":290.5,"high":291.7,"low":289.1,"close":291.5},{"date":"2000-07-05","open":289.7,"high":289.7,"low":285.1,"close":285.3},{"date":"2000-07-06","open":285.3,"high":287,"low":283.4,"close":284.6},{"date":"2000-07-07","open":284.5,"high":285.7,"low":282.6,"close":284.6},{"date":"2000-07-10","open":284.7,"high":286.4,"low":284.3,"close":284.9},{"date":"2000-07-11","open":284.6,"high":285.2,"low":283,"close":283.3},{"date":"2000-07-12","open":283.3,"high":284.5,"low":280.6,"close":281.4},{"date":"2000-07-13","open":281.7,"high":282.8,"low":280.7,"close":280.9},{"date":"2000-07-14","open":281,"high":282,"low":280.6,"close":281.9},{"date":"2000-07-17","open":281.7,"high":284.8,"low":281.7,"close":284.2},{"date":"2000-07-18","open":283.7,"high":284.2,"low":282.6,"close":283.1},{"date":"2000-07-19","open":281.7,"high":282.1,"low":278,"close":279.6},{"date":"2000-07-20","open":278.7,"high":281.5,"low":278.3,"close":280.4},{"date":"2000-07-21","open":281.2,"high":281.7,"low":279.2,"close":280.6},{"date":"2000-07-24","open":280.4,"high":280.4,"low":279.2,"close":279.3},{"date":"2000-07-25","open":279.2,"high":281.7,"low":278.8,"close":279.3},{"date":"2000-07-26","open":280,"high":280.5,"low":279.3,"close":279.7},{"date":"2000-07-27","open":280,"high":280.1,"low":277.7,"close":278.6},{"date":"2000-07-28","open":285,"high":285.2,"low":283.7,"close":284.2},{"date":"2000-07-31","open":283.2,"high":283.5,"low":282.4,"close":283.2},{"date":"2000-08-01","open":283.4,"high":284.4,"low":283.2,"close":283.2},{"date":"2000-08-02","open":283,"high":285,"low":282.4,"close":282.8},{"date":"2000-08-03","open":281.1,"high":281.9,"low":278.4,"close":279.5},{"date":"2000-08-04","open":278,"high":280.5,"low":277.8,"close":278.6},{"date":"2000-08-07","open":279,"high":279.6,"low":278.4,"close":279.1},{"date":"2000-08-08","open":279.5,"high":279.6,"low":277.2,"close":278.7},{"date":"2000-08-09","open":277.8,"high":278.5,"low":276.5,"close":277.3},{"date":"2000-08-10","open":277.2,"high":278.5,"low":276.9,"close":277.6},{"date":"2000-08-11","open":278.4,"high":280.5,"low":277.7,"close":280.3},{"date":"2000-08-14","open":280.2,"high":281,"low":279.1,"close":279.6},{"date":"2000-08-15","open":279.9,"high":280.3,"low":278.7,"close":279.6},{"date":"2000-08-16","open":279.8,"high":282.8,"low":279.7,"close":282.3},{"date":"2000-08-17","open":282.4,"high":283.9,"low":281.6,"close":282.6},{"date":"2000-08-18","open":283,"high":283,"low":280.3,"close":281.7},{"date":"2000-08-21","open":281.5,"high":281.7,"low":279.2,"close":280},{"date":"2000-08-22","open":280,"high":280.2,"low":277.9,"close":278.3},{"date":"2000-08-23","open":278.7,"high":278.8,"low":275.3,"close":275.7},{"date":"2000-08-24","open":275.7,"high":277.8,"low":275.7,"close":277.5},{"date":"2000-08-25","open":277.9,"high":279.3,"low":276.9,"close":278.6},{"date":"2000-08-28","open":278.9,"high":279,"low":277.7,"close":278.5},{"date":"2000-08-29","open":278.6,"high":279.5,"low":276.7,"close":277.5},{"date":"2000-08-30","open":277.7,"high":278.4,"low":276.9,"close":278.2},{"date":"2000-08-31","open":278.5,"high":282.7,"low":278.4,"close":282.1},{"date":"2000-09-01","open":281.9,"high":282.1,"low":280.7,"close":280.9},{"date":"2000-09-05","open":281,"high":281.3,"low":278.9,"close":279.7},{"date":"2000-09-06","open":279.5,"high":280,"low":277.5,"close":277.9},{"date":"2000-09-07","open":278.2,"high":278.6,"low":276.3,"close":277.7},{"date":"2000-09-08","open":278,"high":278.4,"low":275.1,"close":276.8},{"date":"2000-09-11","open":276.8,"high":277.3,"low":275.9,"close":276.8},{"date":"2000-09-12","open":277,"high":279.5,"low":276.4,"close":276.6},{"date":"2000-09-13","open":276.5,"high":277.4,"low":275.9,"close":276.5},{"date":"2000-09-14","open":276.7,"high":278.1,"low":275.5,"close":276},{"date":"2000-09-15","open":275.8,"high":276.9,"low":274.3,"close":275.8},{"date":"2000-09-18","open":276,"high":278,"low":274.7,"close":274.9},{"date":"2000-09-19","open":275.3,"high":276.3,"low":274,"close":275.4},{"date":"2000-09-20","open":275.4,"high":275.8,"low":272.3,"close":272.5},{"date":"2000-09-21","open":272.7,"high":274.2,"low":271.7,"close":273.5},{"date":"2000-09-22","open":273.9,"high":279.2,"low":273.5,"close":275.1},{"date":"2000-09-25","open":275.2,"high":277.4,"low":275.2,"close":277.3},{"date":"2000-09-26","open":277.4,"high":278.7,"low":276.8,"close":277.3},{"date":"2000-09-27","open":277.4,"high":282.5,"low":277.1,"close":281.6},{"date":"2000-09-28","open":281.7,"high":282.2,"low":278.2,"close":278.9},{"date":"2000-09-29","open":278.8,"high":279,"low":275.5,"close":276.9},{"date":"2000-10-02","open":277.3,"high":277.6,"low":275.6,"close":276.3},{"date":"2000-10-03","open":276.1,"high":276.2,"low":274.5,"close":274.8},{"date":"2000-10-04","open":275,"high":275.3,"low":272.8,"close":273.2},{"date":"2000-10-05","open":273.5,"high":274.7,"low":272.3,"close":273.4},{"date":"2000-10-06","open":273.8,"high":273.9,"low":271.6,"close":272.1},{"date":"2000-10-09","open":272,"high":273.2,"low":272,"close":272.9},{"date":"2000-10-10","open":273.3,"high":275.8,"low":271.2,"close":275.1},{"date":"2000-10-11","open":275.3,"high":277.5,"low":272.8,"close":273},{"date":"2000-10-12","open":273.4,"high":279.3,"low":272.8,"close":278.8},{"date":"2000-10-13","open":278.9,"high":279.9,"low":273.8,"close":274.8},{"date":"2000-10-16","open":274.6,"high":274.8,"low":273.4,"close":273.9},{"date":"2000-10-17","open":273.8,"high":274.3,"low":271.4,"close":273.4},{"date":"2000-10-18","open":273.4,"high":276.1,"low":271.8,"close":272.6},{"date":"2000-10-19","open":272.5,"high":273,"low":272.1,"close":272.3},{"date":"2000-10-20","open":272.6,"high":273.8,"low":272.1,"close":273.3},{"date":"2000-10-23","open":273.3,"high":274,"low":271.8,"close":272},{"date":"2000-10-24","open":272.2,"high":272.8,"low":271.6,"close":272.1},{"date":"2000-10-25","open":272.5,"high":272.6,"low":267.7,"close":267.9},{"date":"2000-10-26","open":268.2,"high":268.9,"low":265.8,"close":266.6},{"date":"2000-10-27","open":266.5,"high":267.9,"low":263.5,"close":265.9},{"date":"2000-10-30","open":266,"high":267.8,"low":265.7,"close":265.8},{"date":"2000-10-31","open":265.7,"high":267.1,"low":265,"close":266.4},{"date":"2000-11-01","open":266.5,"high":267.8,"low":264.6,"close":265.4},{"date":"2000-11-02","open":265.5,"high":268.2,"low":264.9,"close":265.9},{"date":"2000-11-03","open":266,"high":268.1,"low":265.1,"close":266.1},{"date":"2000-11-06","open":266.1,"high":267.4,"low":265.6,"close":266},{"date":"2000-11-07","open":266.4,"high":268,"low":264.5,"close":265.4},{"date":"2000-11-08","open":265.5,"high":266.8,"low":264.8,"close":266.1},{"date":"2000-11-09","open":266.4,"high":267.6,"low":265,"close":266.9},{"date":"2000-11-10","open":267,"high":267.2,"low":265.1,"close":265.5},{"date":"2000-11-13","open":265.5,"high":266.8,"low":264.9,"close":265.3},{"date":"2000-11-14","open":265.3,"high":266.2,"low":264.9,"close":265.4},{"date":"2000-11-15","open":265.5,"high":266.6,"low":265.2,"close":265.6},{"date":"2000-11-16","open":265.7,"high":269.2,"low":265.3,"close":266.3},{"date":"2000-11-17","open":266.6,"high":267.5,"low":265.6,"close":266.2},{"date":"2000-11-20","open":266.5,"high":267.4,"low":266.3,"close":266.8},{"date":"2000-11-21","open":266.1,"high":266.1,"low":266.1,"close":266.1},{"date":"2000-11-22","open":266.2,"high":267.7,"low":265.9,"close":266.7},{"date":"2000-11-27","open":266.6,"high":271,"low":266,"close":270.3},{"date":"2000-11-28","open":270.7,"high":271.2,"low":268.8,"close":269.8},{"date":"2000-11-29","open":272.5,"high":272.9,"low":269.5,"close":269.6},{"date":"2000-11-30","open":269.8,"high":273.5,"low":269.5,"close":273.3},{"date":"2000-12-01","open":273.2,"high":275.4,"low":271.6,"close":271.9},{"date":"2000-12-04","open":272.5,"high":275,"low":272.3,"close":273.8},{"date":"2000-12-05","open":274,"high":274.7,"low":272.6,"close":273.3},{"date":"2000-12-06","open":273.3,"high":277.5,"low":273,"close":277.3},{"date":"2000-12-07","open":277.2,"high":278.5,"low":275.4,"close":276.1},{"date":"2000-12-08","open":276.5,"high":276.5,"low":274.7,"close":275.1},{"date":"2000-12-11","open":275,"high":275.5,"low":272.3,"close":273.1},{"date":"2000-12-12","open":273,"high":273.9,"low":272.5,"close":273.2},{"date":"2000-12-13","open":273.5,"high":273.6,"low":270.3,"close":271.2},{"date":"2000-12-14","open":271.3,"high":272.4,"low":270.6,"close":271.5},{"date":"2000-12-15","open":271.5,"high":273,"low":271.5,"close":272.9},{"date":"2000-12-18","open":272.9,"high":272.9,"low":271.7,"close":272},{"date":"2000-12-19","open":271.9,"high":272.3,"low":271,"close":272},{"date":"2000-12-20","open":272,"high":275.7,"low":272,"close":274.7},{"date":"2000-12-21","open":275.3,"high":276.7,"low":274.2,"close":275.7},{"date":"2000-12-22","open":275.8,"high":276.4,"low":275,"close":275.5},{"date":"2000-12-26","open":275.7,"high":276.5,"low":275.6,"close":275.9},{"date":"2000-12-27","open":275.5,"high":277.5,"low":275.5,"close":276.9},{"date":"2000-12-28","open":277,"high":277.2,"low":272.6,"close":273.7},{"date":"2000-12-29","open":273.3,"high":274.4,"low":272.3,"close":273.6},{"date":"2001-01-02","open":273.8,"high":275,"low":269,"close":270},{"date":"2001-01-03","open":270,"high":271,"low":267.6,"close":269.3},{"date":"2001-01-04","open":269.8,"high":269.8,"low":267.8,"close":268.4},{"date":"2001-01-05","open":268.5,"high":269.7,"low":267.5,"close":269},{"date":"2001-01-08","open":269.2,"high":270.3,"low":268.6,"close":269},{"date":"2001-01-09","open":269,"high":269.3,"low":267.7,"close":268.5},{"date":"2001-01-10","open":268.4,"high":268.4,"low":265.5,"close":265.6},{"date":"2001-01-11","open":265.6,"high":266.3,"low":263.9,"close":264.8},{"date":"2001-01-12","open":264.5,"high":265.3,"low":264,"close":264.6},{"date":"2001-01-16","open":264.6,"high":266.1,"low":263.4,"close":263.9},{"date":"2001-01-17","open":264,"high":264.5,"low":263,"close":263.8},{"date":"2001-01-18","open":264.3,"high":265.9,"low":263.7,"close":264.8},{"date":"2001-01-19","open":265,"high":266.8,"low":264.5,"close":264.9},{"date":"2001-01-22","open":265.5,"high":268.6,"low":265.5,"close":267},{"date":"2001-01-23","open":267,"high":269.1,"low":265.5,"close":266.7},{"date":"2001-01-24","open":266.3,"high":266.9,"low":263.9,"close":264.6},{"date":"2001-01-25","open":264.8,"high":265.3,"low":263.2,"close":264.8},{"date":"2001-01-26","open":264.7,"high":265.2,"low":262,"close":262.9},{"date":"2001-01-29","open":262.9,"high":263.6,"low":262.2,"close":262.8},{"date":"2001-01-30","open":265.2,"high":269,"low":265.1,"close":268},{"date":"2001-01-31","open":268.3,"high":268.5,"low":266.2,"close":268},{"date":"2001-02-01","open":267.8,"high":270.9,"low":267.8,"close":270.7},{"date":"2001-02-02","open":270.9,"high":270.9,"low":268.5,"close":269.3},{"date":"2001-02-05","open":269.2,"high":269.4,"low":266.7,"close":267.4},{"date":"2001-02-06","open":267.3,"high":267.4,"low":263.8,"close":265.4},{"date":"2001-02-07","open":265.5,"high":266.1,"low":264.3,"close":264.9},{"date":"2001-02-08","open":265.1,"high":265.4,"low":262.1,"close":262.2},{"date":"2001-02-09","open":262,"high":262,"low":262,"close":262},{"date":"2001-02-12","open":262.7,"high":262.7,"low":262.7,"close":262.7},{"date":"2001-02-13","open":263,"high":263.2,"low":261.5,"close":262.2},{"date":"2001-02-14","open":262.2,"high":262.5,"low":261.1,"close":261.2},{"date":"2001-02-15","open":261.7,"high":261.8,"low":256.3,"close":256.9},{"date":"2001-02-16","open":257.1,"high":260.5,"low":255.1,"close":259.8},{"date":"2001-02-20","open":260.5,"high":260.8,"low":257.3,"close":257.6},{"date":"2001-02-21","open":257.3,"high":260.3,"low":257.2,"close":259.4},{"date":"2001-02-22","open":259.6,"high":261.7,"low":258.4,"close":259.8},{"date":"2001-02-23","open":259.9,"high":262.7,"low":259.3,"close":262.1},{"date":"2001-02-26","open":262.1,"high":267,"low":261.3,"close":266.8},{"date":"2001-02-27","open":267,"high":269.7,"low":266.5,"close":268.4},{"date":"2001-02-28","open":268.3,"high":268.4,"low":265.1,"close":267.8},{"date":"2001-03-01","open":267.7,"high":268.6,"low":265.5,"close":266.2},{"date":"2001-03-02","open":266,"high":266,"low":262.7,"close":263.1},{"date":"2001-03-05","open":266,"high":266,"low":262.1,"close":263.5},{"date":"2001-03-06","open":263.7,"high":263.7,"low":260.2,"close":260.9},{"date":"2001-03-07","open":261.3,"high":263,"low":260.1,"close":262.4},{"date":"2001-03-08","open":262.4,"high":266.5,"low":262.2,"close":266.1},{"date":"2001-03-09","open":266.5,"high":271.7,"low":266.5,"close":271.5},{"date":"2001-03-12","open":271.7,"high":274.7,"low":269,"close":272.3},{"date":"2001-03-13","open":272.5,"high":272.7,"low":267.3,"close":267.5},{"date":"2001-03-14","open":267.4,"high":269,"low":262.6,"close":262.9},{"date":"2001-03-15","open":262.8,"high":263.6,"low":259.5,"close":260.3},{"date":"2001-03-16","open":258.4,"high":258.4,"low":258.4,"close":258.4},{"date":"2001-03-19","open":258.4,"high":261.4,"low":258.4,"close":260.1},{"date":"2001-03-20","open":260.1,"high":262.5,"low":260.1,"close":260.8},{"date":"2001-03-21","open":261.5,"high":262.9,"low":260.4,"close":262.2},{"date":"2001-03-22","open":262.5,"high":262.6,"low":260.5,"close":261.4},{"date":"2001-03-23","open":262.1,"high":263.5,"low":261.3,"close":261.7},{"date":"2001-03-26","open":261.8,"high":262.7,"low":260.8,"close":262.1},{"date":"2001-03-27","open":262,"high":262.7,"low":260.6,"close":261.1},{"date":"2001-03-28","open":261.3,"high":261.4,"low":259.1,"close":259.7},{"date":"2001-03-29","open":261.5,"high":262.2,"low":259.8,"close":260.4},{"date":"2001-03-30","open":260.5,"high":260.9,"low":258.5,"close":259.2},{"date":"2001-04-02","open":259.1,"high":259.5,"low":255.8,"close":256.6},{"date":"2001-04-03","open":256.6,"high":259.4,"low":256.6,"close":257.9},{"date":"2001-04-04","open":258.7,"high":261.5,"low":258,"close":259.4},{"date":"2001-04-05","open":260.2,"high":260.2,"low":258.4,"close":259.1},{"date":"2001-04-06","open":259.3,"high":261.1,"low":258.4,"close":260.9},{"date":"2001-04-09","open":260.9,"high":261.9,"low":259,"close":259.2},{"date":"2001-04-10","open":259.2,"high":259.6,"low":257.2,"close":258.2},{"date":"2001-04-11","open":258.8,"high":260.6,"low":257.6,"close":259.6},{"date":"2001-04-12","open":259.7,"high":261.7,"low":259.5,"close":260.9},{"date":"2001-04-16","open":260.6,"high":265,"low":260.2,"close":264.1},{"date":"2001-04-17","open":264.2,"high":264.7,"low":260.8,"close":261.8},{"date":"2001-04-18","open":262,"high":262,"low":262,"close":262},{"date":"2001-04-19","open":261.8,"high":266.1,"low":261.8,"close":266},{"date":"2001-04-20","open":266.2,"high":266.8,"low":264.2,"close":265.4},{"date":"2001-04-23","open":265.4,"high":265.8,"low":263.1,"close":264.3},{"date":"2001-04-24","open":264.3,"high":265.7,"low":263.5,"close":264.7},{"date":"2001-04-25","open":264.5,"high":265,"low":262.2,"close":262.6},{"date":"2001-04-26","open":262.8,"high":264.9,"low":262.7,"close":264.5},{"date":"2001-04-27","open":264.6,"high":267.5,"low":264.1,"close":264.3},{"date":"2001-04-30","open":264.3,"high":264.5,"low":263.5,"close":264.4},{"date":"2001-05-01","open":264.3,"high":265,"low":264.1,"close":264.8},{"date":"2001-05-02","open":265,"high":266,"low":264.3,"close":265.8},{"date":"2001-05-03","open":266,"high":268,"low":265.5,"close":266.7},{"date":"2001-05-04","open":267.2,"high":267.9,"low":266.2,"close":266.5},{"date":"2001-05-07","open":266.5,"high":267,"low":265.9,"close":266.5},{"date":"2001-05-08","open":266.8,"high":266.8,"low":265.3,"close":265.5},{"date":"2001-05-09","open":265.3,"high":271,"low":265,"close":270.4},{"date":"2001-05-10","open":270.5,"high":271.1,"low":268.5,"close":269.5},{"date":"2001-05-11","open":269.6,"high":270.2,"low":268.2,"close":268.3},{"date":"2001-05-14","open":268.3,"high":269.1,"low":267.8,"close":268.7},{"date":"2001-05-15","open":268.6,"high":268.8,"low":266.6,"close":268.5},{"date":"2001-05-16","open":268.6,"high":272.8,"low":268.3,"close":272.4},{"date":"2001-05-17","open":272.3,"high":274.9,"low":271.8,"close":274},{"date":"2001-05-18","open":274,"high":288.5,"low":272.5,"close":287.8},{"date":"2001-05-21","open":287.4,"high":298.6,"low":283.1,"close":285.8},{"date":"2001-05-22","open":286.5,"high":287.9,"low":282.2,"close":285.5},{"date":"2001-05-23","open":285.6,"high":286,"low":282.8,"close":284},{"date":"2001-05-24","open":284.4,"high":288.5,"low":276,"close":279.4},{"date":"2001-05-25","open":279.5,"high":281.7,"low":275.5,"close":278.2},{"date":"2001-05-29","open":278.1,"high":278.3,"low":273.4,"close":273.9},{"date":"2001-05-30","open":275.2,"high":276.2,"low":266,"close":267.4},{"date":"2001-05-31","open":267.9,"high":269.6,"low":266.5,"close":266.9},{"date":"2001-06-01","open":266.8,"high":268.7,"low":266.2,"close":268},{"date":"2001-06-04","open":267.9,"high":268.5,"low":266.2,"close":266.5},{"date":"2001-06-05","open":266.9,"high":267.5,"low":265.5,"close":267.1},{"date":"2001-06-06","open":267.1,"high":268.4,"low":266.3,"close":267},{"date":"2001-06-07","open":267,"high":267.6,"low":266.6,"close":267.3},{"date":"2001-06-08","open":267.6,"high":275.5,"low":267.1,"close":274.5},{"date":"2001-06-11","open":275,"high":275.2,"low":267.5,"close":268.9},{"date":"2001-06-12","open":269,"high":273.4,"low":267.8,"close":272.6},{"date":"2001-06-13","open":272,"high":274.5,"low":270.2,"close":273.1},{"date":"2001-06-14","open":273.2,"high":277.9,"low":271.5,"close":276.4},{"date":"2001-06-15","open":277.1,"high":277.2,"low":270.8,"close":272.3},{"date":"2001-06-18","open":271.6,"high":275.1,"low":271.6,"close":273.4},{"date":"2001-06-19","open":273.6,"high":275.8,"low":272.6,"close":274.4},{"date":"2001-06-20","open":274.6,"high":274.7,"low":271.8,"close":273.4},{"date":"2001-06-21","open":273.2,"high":274.7,"low":272.1,"close":273.6},{"date":"2001-06-22","open":273.8,"high":276.7,"low":272.5,"close":273.3},{"date":"2001-06-25","open":273.2,"high":275.9,"low":273.1,"close":274.7},{"date":"2001-06-26","open":274.5,"high":279.8,"low":274,"close":277},{"date":"2001-06-27","open":277,"high":278,"low":272.2,"close":272.8},{"date":"2001-06-28","open":272.9,"high":273.2,"low":268.4,"close":270},{"date":"2001-06-29","open":270.5,"high":272.7,"low":270,"close":271.3},{"date":"2001-07-02","open":271.5,"high":271.5,"low":268.5,"close":270.1},{"date":"2001-07-03","open":270,"high":270.2,"low":268.1,"close":268.3},{"date":"2001-07-05","open":267.7,"high":268.8,"low":265.3,"close":265.8},{"date":"2001-07-06","open":266,"high":267.7,"low":264.8,"close":266.6},{"date":"2001-07-09","open":267.1,"high":267.5,"low":265.9,"close":267},{"date":"2001-07-10","open":267,"high":268.1,"low":266.5,"close":266.7},{"date":"2001-07-11","open":266.5,"high":270.2,"low":266.1,"close":268.8},{"date":"2001-07-12","open":269,"high":269.2,"low":266,"close":267.1},{"date":"2001-07-13","open":267.4,"high":267.9,"low":266.3,"close":267.6},{"date":"2001-07-16","open":267.6,"high":269.6,"low":267,"close":267.4},{"date":"2001-07-17","open":267.6,"high":268.7,"low":267.2,"close":268.6},{"date":"2001-07-18","open":268.7,"high":271.5,"low":268.2,"close":270.8},{"date":"2001-07-19","open":271.4,"high":272.1,"low":268,"close":269.7},{"date":"2001-07-20","open":269.8,"high":271.1,"low":269,"close":270.2},{"date":"2001-07-23","open":270.4,"high":270.4,"low":268.8,"close":269.1},{"date":"2001-07-24","open":269.1,"high":270.3,"low":268.6,"close":270},{"date":"2001-07-25","open":270,"high":270.2,"low":267.3,"close":267.8},{"date":"2001-07-26","open":267.8,"high":268.3,"low":265.4,"close":266.3},{"date":"2001-07-27","open":266.3,"high":267.5,"low":265.4,"close":267.4},{"date":"2001-07-30","open":270.6,"high":270.6,"low":267.3,"close":267.6},{"date":"2001-07-31","open":267.6,"high":269.5,"low":267.3,"close":269.2},{"date":"2001-08-01","open":269.2,"high":271.2,"low":268.9,"close":270.3},{"date":"2001-08-02","open":270.3,"high":270.7,"low":269.2,"close":270.3},{"date":"2001-08-03","open":270,"high":271.4,"low":268.9,"close":270.8},{"date":"2001-08-06","open":270.8,"high":271,"low":269.3,"close":269.9},{"date":"2001-08-07","open":270.1,"high":270.3,"low":268.4,"close":269.9},{"date":"2001-08-08","open":269.8,"high":271.2,"low":268.7,"close":270.7},{"date":"2001-08-09","open":270.8,"high":276.6,"low":270.5,"close":276.2},{"date":"2001-08-10","open":276.2,"high":279.8,"low":275.2,"close":276.8},{"date":"2001-08-13","open":275.8,"high":280.2,"low":275.8,"close":278.6},{"date":"2001-08-14","open":278.8,"high":279.4,"low":276.1,"close":279.1},{"date":"2001-08-15","open":279.3,"high":280.5,"low":277.2,"close":278.4},{"date":"2001-08-16","open":278.7,"high":279.4,"low":277.5,"close":277.9},{"date":"2001-08-17","open":277.5,"high":283.8,"low":277.4,"close":282},{"date":"2001-08-20","open":282,"high":282,"low":278.4,"close":278.6},{"date":"2001-08-21","open":278.9,"high":280.2,"low":276.2,"close":277.4},{"date":"2001-08-22","open":278.2,"high":280.8,"low":277,"close":277.3},{"date":"2001-08-23","open":277,"high":278.4,"low":276.7,"close":277.7},{"date":"2001-08-24","open":277.9,"high":278.2,"low":274.3,"close":274.9},{"date":"2001-08-27","open":274.9,"high":275.5,"low":273.5,"close":274.9},{"date":"2001-08-28","open":274.2,"high":275.1,"low":272.6,"close":274.4},{"date":"2001-08-29","open":274.3,"high":276.4,"low":274,"close":275.8},{"date":"2001-08-30","open":275.9,"high":277.7,"low":274.3,"close":277.5},{"date":"2001-08-31","open":276.9,"high":278.4,"low":274.5,"close":276.5},{"date":"2001-09-04","open":276.1,"high":276.1,"low":273.3,"close":273.7},{"date":"2001-09-05","open":273.5,"high":274.8,"low":273.2,"close":274.1},{"date":"2001-09-06","open":274,"high":275.6,"low":273.5,"close":275},{"date":"2001-09-07","open":275,"high":276.6,"low":274.4,"close":275.1},{"date":"2001-09-10","open":273.7,"high":273.7,"low":273.7,"close":273.7},{"date":"2001-09-11","open":273.7,"high":290,"low":273.1,"close":280},{"date":"2001-09-14","open":292,"high":300,"low":289,"close":292.3},{"date":"2001-09-17","open":291,"high":293,"low":287,"close":291.5},{"date":"2001-09-18","open":291,"high":292,"low":287.7,"close":289.7},{"date":"2001-09-19","open":289.7,"high":294,"low":288.6,"close":292.3},{"date":"2001-09-20","open":292,"high":292.3,"low":289,"close":289.8},{"date":"2001-09-21","open":291.8,"high":296,"low":290.3,"close":292.9},{"date":"2001-09-24","open":293,"high":294,"low":288,"close":290.9},{"date":"2001-09-25","open":291.5,"high":292,"low":288.8,"close":291.8},{"date":"2001-09-26","open":291.8,"high":295.2,"low":290.1,"close":294.8},{"date":"2001-09-27","open":295,"high":295.3,"low":290.5,"close":293.2},{"date":"2001-09-28","open":292.9,"high":295.5,"low":291.5,"close":294},{"date":"2001-10-01","open":293.7,"high":294.1,"low":291.9,"close":293.5},{"date":"2001-10-02","open":293.5,"high":294,"low":290.3,"close":290.9},{"date":"2001-10-03","open":291.3,"high":292.8,"low":290.7,"close":291},{"date":"2001-10-04","open":291,"high":293.3,"low":290.1,"close":291.6},{"date":"2001-10-05","open":291.6,"high":293.8,"low":291.6,"close":292.5},{"date":"2001-10-08","open":293.8,"high":295.9,"low":292.1,"close":293.4},{"date":"2001-10-09","open":293.5,"high":293.8,"low":289.3,"close":289.7},{"date":"2001-10-10","open":290,"high":290.8,"low":285.1,"close":286.7},{"date":"2001-10-11","open":285.8,"high":286.9,"low":281.3,"close":282.6},{"date":"2001-10-12","open":282.6,"high":286.5,"low":282.6,"close":285.7},{"date":"2001-10-15","open":285.3,"high":286.8,"low":282.5,"close":282.7},{"date":"2001-10-16","open":282.7,"high":283.6,"low":282,"close":282.9},{"date":"2001-10-17","open":282.8,"high":284.8,"low":282.4,"close":284},{"date":"2001-10-18","open":284.2,"high":284.9,"low":279.2,"close":279.8},{"date":"2001-10-19","open":280.2,"high":281.4,"low":278.8,"close":280.7},{"date":"2001-10-22","open":280.9,"high":280.9,"low":275.8,"close":276.1},{"date":"2001-10-23","open":276.3,"high":277.4,"low":275.5,"close":276.5},{"date":"2001-10-24","open":276.4,"high":277.4,"low":276.1,"close":276.3},{"date":"2001-10-25","open":276.3,"high":278.4,"low":276.1,"close":278.2},{"date":"2001-10-26","open":277.7,"high":279,"low":277.5,"close":278.3},{"date":"2001-10-29","open":278.4,"high":280.3,"low":278.1,"close":279.7},{"date":"2001-10-30","open":279.8,"high":282,"low":279.5,"close":281.2},{"date":"2001-10-31","open":281.2,"high":282.4,"low":279.1,"close":280.5},{"date":"2001-11-01","open":280.5,"high":282.3,"low":279.6,"close":280.7},{"date":"2001-11-02","open":280.7,"high":281.7,"low":280.4,"close":280.8},{"date":"2001-11-05","open":280,"high":280.8,"low":278.5,"close":279.5},{"date":"2001-11-06","open":279.8,"high":280.7,"low":279,"close":280.2},{"date":"2001-11-07","open":281,"high":281.9,"low":280.2,"close":281.3},{"date":"2001-11-08","open":281.2,"high":281.3,"low":276.8,"close":277.1},{"date":"2001-11-09","open":277.7,"high":278.2,"low":277.1,"close":277.7},{"date":"2001-11-12","open":277.7,"high":282.5,"low":277.7,"close":278.6},{"date":"2001-11-13","open":278.9,"high":279.5,"low":276.2,"close":278},{"date":"2001-11-14","open":277.6,"high":279.5,"low":277.4,"close":278},{"date":"2001-11-15","open":277.8,"high":278.1,"low":274.6,"close":275.3},{"date":"2001-11-16","open":275.1,"high":275.7,"low":273.8,"close":274.9},{"date":"2001-11-19","open":274.9,"high":274.9,"low":272.3,"close":272.9},{"date":"2001-11-20","open":273,"high":274,"low":272.5,"close":273.2},{"date":"2001-11-21","open":273.3,"high":273.7,"low":271.9,"close":273.1},{"date":"2001-11-26","open":272.6,"high":273.2,"low":272.2,"close":272.5},{"date":"2001-11-27","open":272.5,"high":273.9,"low":272.4,"close":273.4},{"date":"2001-11-28","open":273.3,"high":275,"low":273.3,"close":274.1},{"date":"2001-11-29","open":275.4,"high":276.4,"low":274.5,"close":274.7},{"date":"2001-11-30","open":274.9,"high":276.6,"low":273.7,"close":274.9},{"date":"2001-12-03","open":275.2,"high":278.7,"low":275.2,"close":277.9},{"date":"2001-12-04","open":278.2,"high":278.2,"low":276.1,"close":276.3},{"date":"2001-12-05","open":276.4,"high":276.4,"low":274.1,"close":274.6},{"date":"2001-12-06","open":274.7,"high":275.5,"low":274,"close":275},{"date":"2001-12-07","open":275.4,"high":275.9,"low":274.1,"close":274.7},{"date":"2001-12-10","open":274.7,"high":274.9,"low":271.7,"close":273},{"date":"2001-12-11","open":273.1,"high":273.4,"low":272.1,"close":272.9},{"date":"2001-12-12","open":273.2,"high":274.8,"low":272.8,"close":274.5},{"date":"2001-12-13","open":274.5,"high":275,"low":274.3,"close":274.6},{"date":"2001-12-14","open":274.7,"high":279.2,"low":273.8,"close":278.6},{"date":"2001-12-17","open":278.4,"high":278.9,"low":277,"close":278.3},{"date":"2001-12-18","open":278.2,"high":281.4,"low":278.1,"close":280.9},{"date":"2001-12-19","open":280.9,"high":281,"low":275.6,"close":276},{"date":"2001-12-20","open":276,"high":277,"low":275.8,"close":276.5},{"date":"2001-12-21","open":276.6,"high":279.4,"low":276.6,"close":278.3},{"date":"2001-12-26","open":278.8,"high":279.9,"low":278.2,"close":279.6},{"date":"2001-12-27","open":279.9,"high":280.8,"low":277.4,"close":277.7},{"date":"2001-12-28","open":277.5,"high":278.1,"low":276.3,"close":276.8},{"date":"2001-12-31","open":276.9,"high":279.5,"low":276.5,"close":279},{"date":"2002-01-02","open":279.5,"high":279.8,"low":278.2,"close":279.2},{"date":"2002-01-03","open":279,"high":280.4,"low":277.2,"close":278.5},{"date":"2002-01-04","open":278.7,"high":279.8,"low":277.6,"close":279.2},{"date":"2002-01-07","open":279.5,"high":280.5,"low":278,"close":278.9},{"date":"2002-01-08","open":279.2,"high":279.2,"low":278.5,"close":279.2},{"date":"2002-01-09","open":279.3,"high":285,"low":279,"close":283.7},{"date":"2002-01-10","open":283.7,"high":289.6,"low":283.3,"close":287.4},{"date":"2002-01-11","open":287.6,"high":288.4,"low":285.7,"close":287.7},{"date":"2002-01-14","open":287.6,"high":287.6,"low":285.5,"close":285.7},{"date":"2002-01-15","open":285.5,"high":285.6,"low":283,"close":284.7},{"date":"2002-01-16","open":284.5,"high":289.9,"low":283.5,"close":287.6},{"date":"2002-01-17","open":287.5,"high":288.6,"low":284.1,"close":284.7},{"date":"2002-01-18","open":284.6,"high":284.8,"low":282.8,"close":283.4},{"date":"2002-01-22","open":282.5,"high":283.9,"low":281.2,"close":281.8},{"date":"2002-01-23","open":281.6,"high":282.4,"low":278.2,"close":278.9},{"date":"2002-01-24","open":278.9,"high":279.7,"low":277.5,"close":278.4},{"date":"2002-01-25","open":278.7,"high":279.6,"low":278.2,"close":279.1},{"date":"2002-01-28","open":279,"high":279.8,"low":278,"close":278.5},{"date":"2002-01-29","open":278.4,"high":281.6,"low":277.2,"close":281.4},{"date":"2002-01-30","open":282.6,"high":284.3,"low":281.4,"close":282.9},{"date":"2002-01-31","open":282.4,"high":283.7,"low":281.8,"close":282.9},{"date":"2002-02-01","open":283,"high":287.9,"low":282.4,"close":286.8},{"date":"2002-02-04","open":287,"high":290.5,"low":286,"close":290.1},{"date":"2002-02-05","open":290,"high":299.8,"low":290,"close":299.1},{"date":"2002-02-06","open":299,"high":309,"low":297,"close":298.3},{"date":"2002-02-07","open":298.1,"high":302.3,"low":296.5,"close":300.6},{"date":"2002-02-08","open":301.1,"high":309.4,"low":300.6,"close":304.4},{"date":"2002-02-11","open":303.5,"high":304.4,"low":298.5,"close":300.8},{"date":"2002-02-12","open":300.8,"high":302.4,"low":297.8,"close":301.3},{"date":"2002-02-13","open":301.1,"high":301.8,"low":296,"close":300},{"date":"2002-02-14","open":300.1,"high":301.1,"low":298.5,"close":300.2},{"date":"2002-02-15","open":300.5,"high":302.5,"low":298.5,"close":298.9},{"date":"2002-02-19","open":298.5,"high":299.5,"low":293,"close":293.6},{"date":"2002-02-20","open":293.9,"high":294.6,"low":291.1,"close":292.6},{"date":"2002-02-21","open":292.1,"high":294.5,"low":290.5,"close":293.5},{"date":"2002-02-22","open":293.6,"high":295,"low":292,"close":293.5},{"date":"2002-02-25","open":292.7,"high":293.3,"low":291.1,"close":292.9},{"date":"2002-02-26","open":291.6,"high":298.5,"low":291.6,"close":298.2},{"date":"2002-02-27","open":298.2,"high":299.9,"low":296.1,"close":296.6},{"date":"2002-02-28","open":296.9,"high":298.5,"low":296.3,"close":297.1},{"date":"2002-03-01","open":297.4,"high":300,"low":295.5,"close":298.4},{"date":"2002-03-04","open":298.3,"high":300.5,"low":297,"close":297.1},{"date":"2002-03-05","open":297.1,"high":299.4,"low":294.2,"close":294.4},{"date":"2002-03-06","open":294.4,"high":295,"low":292.6,"close":293.9},{"date":"2002-03-07","open":293.8,"high":294.2,"low":289.5,"close":290.5},{"date":"2002-03-08","open":290.5,"high":290.5,"low":288.3,"close":290.3},{"date":"2002-03-11","open":289.9,"high":293,"low":289.8,"close":291.3},{"date":"2002-03-12","open":291.1,"high":295,"low":290.5,"close":293.8},{"date":"2002-03-13","open":293.4,"high":295.1,"low":293.1,"close":293.8},{"date":"2002-03-14","open":294,"high":294,"low":290.7,"close":291.2},{"date":"2002-03-15","open":291.1,"high":291.6,"low":289.3,"close":290.1},{"date":"2002-03-18","open":292.5,"high":292.5,"low":292.5,"close":292.5},{"date":"2002-03-19","open":292.5,"high":294,"low":291.9,"close":293},{"date":"2002-03-20","open":293,"high":293.3,"low":291.6,"close":292.4},{"date":"2002-03-21","open":292.4,"high":293.6,"low":291.9,"close":293.1},{"date":"2002-03-22","open":293,"high":297.8,"low":293,"close":297.6},{"date":"2002-03-25","open":298,"high":298.6,"low":296.9,"close":297.7},{"date":"2002-03-26","open":297.6,"high":298.4,"low":295.8,"close":296.8},{"date":"2002-03-27","open":296.8,"high":303.1,"low":296.3,"close":302.2},{"date":"2002-03-28","open":303.9,"high":305.8,"low":301.5,"close":303.7},{"date":"2002-04-01","open":304,"high":304.8,"low":301.9,"close":304.2},{"date":"2002-04-02","open":304.5,"high":307.8,"low":301.8,"close":307},{"date":"2002-04-03","open":306.9,"high":308,"low":302.1,"close":303.5},{"date":"2002-04-04","open":303.4,"high":304,"low":300,"close":302},{"date":"2002-04-05","open":301.1,"high":303.2,"low":299,"close":301},{"date":"2002-04-08","open":300.7,"high":302.3,"low":299.3,"close":301.3},{"date":"2002-04-09","open":301.4,"high":301.7,"low":299.2,"close":299.5},{"date":"2002-04-10","open":299.4,"high":302.9,"low":298,"close":302.5},{"date":"2002-04-11","open":302.3,"high":304.2,"low":301.9,"close":303},{"date":"2002-04-12","open":303,"high":303.5,"low":301.1,"close":302.9},{"date":"2002-04-15","open":302.9,"high":303.7,"low":300.4,"close":300.7},{"date":"2002-04-16","open":300.5,"high":300.9,"low":298.3,"close":299.5},{"date":"2002-04-17","open":299.4,"high":303.4,"low":298.6,"close":302.8},{"date":"2002-04-18","open":303,"high":307,"low":302.8,"close":305.2},{"date":"2002-04-19","open":305.2,"high":305.3,"low":301.9,"close":303},{"date":"2002-04-22","open":302.8,"high":305.2,"low":302.5,"close":303.6},{"date":"2002-04-23","open":303.7,"high":305.2,"low":302.7,"close":304.6},{"date":"2002-04-24","open":304.6,"high":306.2,"low":304.3,"close":304.8},{"date":"2002-04-25","open":304.9,"high":309.8,"low":304.8,"close":308.6},{"date":"2002-04-26","open":308.6,"high":312.5,"low":306.7,"close":312.1},{"date":"2002-04-29","open":311.8,"high":312.9,"low":310,"close":311.5},{"date":"2002-04-30","open":311.6,"high":312.2,"low":307.5,"close":309.2},{"date":"2002-05-01","open":309.1,"high":311.6,"low":307.5,"close":309.4},{"date":"2002-05-02","open":309.1,"high":309.9,"low":307.1,"close":308.6},{"date":"2002-05-03","open":308.3,"high":313.8,"low":308,"close":312.5},{"date":"2002-05-06","open":312.3,"high":312.8,"low":310.9,"close":311.5},{"date":"2002-05-07","open":311.5,"high":314.5,"low":309.3,"close":311.9},{"date":"2002-05-08","open":311.9,"high":313.5,"low":308.3,"close":308.5},{"date":"2002-05-09","open":308.6,"high":310.6,"low":308.4,"close":309.8},{"date":"2002-05-10","open":309.9,"high":312.2,"low":309.9,"close":311.3},{"date":"2002-05-13","open":311.5,"high":312,"low":309.5,"close":310.9},{"date":"2002-05-14","open":310.9,"high":311.3,"low":307.1,"close":307.6},{"date":"2002-05-15","open":307.7,"high":309.3,"low":306.5,"close":309},{"date":"2002-05-16","open":309,"high":310.8,"low":308.8,"close":310.1},{"date":"2002-05-17","open":310.3,"high":312.4,"low":309.4,"close":310.9},{"date":"2002-05-20","open":310.9,"high":316.7,"low":310.4,"close":316},{"date":"2002-05-21","open":316,"high":317.3,"low":314,"close":316.1},{"date":"2002-05-22","open":316,"high":319.8,"low":315.6,"close":318.3},{"date":"2002-05-23","open":318.4,"high":323.3,"low":315.6,"close":322.8},{"date":"2002-05-24","open":322.5,"high":322.5,"low":319.3,"close":320.7},{"date":"2002-05-28","open":320.2,"high":325.8,"low":319.8,"close":324.1},{"date":"2002-05-29","open":324.1,"high":327.3,"low":323,"close":325.5},{"date":"2002-05-30","open":326.8,"high":327.9,"low":324.7,"close":326.7},{"date":"2002-05-31","open":326.7,"high":330.2,"low":325.2,"close":327.5},{"date":"2002-06-03","open":327.5,"high":329.5,"low":325.9,"close":327.7},{"date":"2002-06-04","open":328.8,"high":328.8,"low":328.8,"close":328.8},{"date":"2002-06-05","open":328.5,"high":328.5,"low":321.1,"close":322.1},{"date":"2002-06-06","open":322.1,"high":326.6,"low":321.3,"close":325.8},{"date":"2002-06-07","open":326.1,"high":328.8,"low":324.3,"close":325.4},{"date":"2002-06-10","open":324.5,"high":325.1,"low":318.5,"close":319.5},{"date":"2002-06-11","open":319.5,"high":320.9,"low":316.6,"close":320.5},{"date":"2002-06-12","open":320.8,"high":322.7,"low":319.6,"close":321.1},{"date":"2002-06-13","open":321,"high":321.1,"low":317.6,"close":318.5},{"date":"2002-06-14","open":318.5,"high":324,"low":318.5,"close":319.8},{"date":"2002-06-17","open":319.6,"high":319.8,"low":317.7,"close":318.1},{"date":"2002-06-18","open":317.8,"high":320.2,"low":317.2,"close":319.7},{"date":"2002-06-19","open":320,"high":323,"low":319.8,"close":320.3},{"date":"2002-06-20","open":321.3,"high":325.4,"low":321.1,"close":323.7},{"date":"2002-06-21","open":324,"high":325.8,"low":322.8,"close":325.1},{"date":"2002-06-24","open":325.4,"high":327.7,"low":324.3,"close":324.7},{"date":"2002-06-25","open":323.3,"high":324.2,"low":318.3,"close":320.5},{"date":"2002-06-26","open":321.4,"high":326.4,"low":320.1,"close":320.8},{"date":"2002-06-27","open":321.2,"high":321.5,"low":316.9,"close":319.6},{"date":"2002-06-28","open":319.2,"high":321.8,"low":310.5,"close":313.9},{"date":"2002-07-01","open":314.5,"high":315.5,"low":311.6,"close":314.4},{"date":"2002-07-02","open":313.2,"high":313.2,"low":313.2,"close":313.2},{"date":"2002-07-03","open":313.1,"high":314.3,"low":310.5,"close":311.3},{"date":"2002-07-08","open":310.5,"high":313.8,"low":309,"close":312.5},{"date":"2002-07-09","open":313.1,"high":316.7,"low":312.3,"close":316.5},{"date":"2002-07-10","open":316.7,"high":317.9,"low":314.2,"close":315.1},{"date":"2002-07-11","open":315.9,"high":318.3,"low":313.7,"close":317.6},{"date":"2002-07-12","open":317,"high":317.3,"low":315.2,"close":315.9},{"date":"2002-07-15","open":316,"high":320.3,"low":316,"close":319.9},{"date":"2002-07-16","open":320,"high":321.3,"low":316.8,"close":317.5},{"date":"2002-07-17","open":317.5,"high":318.8,"low":315.7,"close":317.7},{"date":"2002-07-18","open":317.5,"high":318.1,"low":316.4,"close":317.1},{"date":"2002-07-19","open":317.2,"high":326,"low":317.2,"close":323.9},{"date":"2002-07-22","open":324,"high":326.1,"low":322.2,"close":323.5},{"date":"2002-07-23","open":323.4,"high":323.5,"low":311.5,"close":312.6},{"date":"2002-07-24","open":312.9,"high":314.1,"low":306.7,"close":311.4},{"date":"2002-07-25","open":311.5,"high":312.4,"low":308.9,"close":309.7},{"date":"2002-07-26","open":310.6,"high":310.6,"low":300.5,"close":303.3},{"date":"2002-07-29","open":303.2,"high":303.5,"low":301.6,"close":302.4},{"date":"2002-07-30","open":304.4,"high":307.5,"low":303.5,"close":306},{"date":"2002-07-31","open":306.4,"high":307.9,"low":303.8,"close":305.2},{"date":"2002-08-01","open":305.2,"high":306.8,"low":300.3,"close":306},{"date":"2002-08-02","open":306,"high":309.8,"low":305.8,"close":309},{"date":"2002-08-05","open":309.1,"high":311.5,"low":308.5,"close":309.6},{"date":"2002-08-06","open":309.7,"high":310.4,"low":306.5,"close":307.3},{"date":"2002-08-07","open":307.4,"high":317.2,"low":307.4,"close":316.1},{"date":"2002-08-08","open":315.9,"high":316.5,"low":311.9,"close":312.2},{"date":"2002-08-09","open":311.9,"high":316.7,"low":309.8,"close":316},{"date":"2002-08-12","open":315.5,"high":319.7,"low":315,"close":315.8},{"date":"2002-08-13","open":315.8,"high":316.9,"low":315.1,"close":315.9},{"date":"2002-08-14","open":316.1,"high":319.2,"low":312.5,"close":313.5},{"date":"2002-08-15","open":313.2,"high":317.8,"low":312.8,"close":316.1},{"date":"2002-08-16","open":316.1,"high":317.3,"low":313.8,"close":315.4},{"date":"2002-08-19","open":315.4,"high":315.4,"low":306,"close":307.7},{"date":"2002-08-20","open":307.7,"high":311.2,"low":307.7,"close":310.4},{"date":"2002-08-21","open":310.3,"high":311,"low":307.5,"close":309.3},{"date":"2002-08-22","open":309.5,"high":310.1,"low":306.1,"close":308.3},{"date":"2002-08-23","open":308.1,"high":308.7,"low":305.6,"close":308.3},{"date":"2002-08-26","open":308.3,"high":312,"low":307.7,"close":311},{"date":"2002-08-27","open":311,"high":314.5,"low":309.6,"close":313.9},{"date":"2002-08-28","open":313.9,"high":314.1,"low":310.7,"close":310.9},{"date":"2002-08-29","open":311.3,"high":314.8,"low":310.8,"close":314.4},{"date":"2002-08-30","open":314.4,"high":316,"low":313.3,"close":313.9},{"date":"2002-09-03","open":313.8,"high":315.9,"low":312.6,"close":315},{"date":"2002-09-04","open":315.2,"high":317.1,"low":313.8,"close":316.5},{"date":"2002-09-05","open":316.1,"high":320.8,"low":315.4,"close":319.8},{"date":"2002-09-06","open":319.9,"high":322.9,"low":319.2,"close":321.5},{"date":"2002-09-09","open":321.5,"high":325.5,"low":321.2,"close":322.8},{"date":"2002-09-10","open":322.6,"high":322.9,"low":318.2,"close":319.4},{"date":"2002-09-11","open":319.2,"high":319.3,"low":316,"close":318.1},{"date":"2002-09-12","open":318.1,"high":321.3,"low":318,"close":320.4},{"date":"2002-09-13","open":320.5,"high":321.5,"low":317,"close":318.1},{"date":"2002-09-16","open":317.8,"high":319.4,"low":316.4,"close":318.5},{"date":"2002-09-17","open":318.6,"high":318.6,"low":314.7,"close":318.2},{"date":"2002-09-18","open":318.2,"high":322.5,"low":318,"close":321.8},{"date":"2002-09-19","open":321.3,"high":325,"low":320.6,"close":323.9},{"date":"2002-09-20","open":324,"high":325.3,"low":321.6,"close":323.2},{"date":"2002-09-23","open":323.5,"high":326,"low":322.6,"close":324.1},{"date":"2002-09-24","open":324.1,"high":329.3,"low":323.2,"close":327.2},{"date":"2002-09-25","open":327.5,"high":328,"low":323.4,"close":323.6},{"date":"2002-09-26","open":323.5,"high":324.6,"low":319.8,"close":321.7},{"date":"2002-09-27","open":321.6,"high":323.1,"low":320.1,"close":321.1},{"date":"2002-09-30","open":321.7,"high":326.2,"low":321.2,"close":325.2},{"date":"2002-10-01","open":324.3,"high":325,"low":321.6,"close":322.2},{"date":"2002-10-02","open":322.1,"high":323.6,"low":320.8,"close":322.8},{"date":"2002-10-03","open":322.8,"high":325.5,"low":322,"close":322.4},{"date":"2002-10-04","open":322.1,"high":323.6,"low":320,"close":323.3},{"date":"2002-10-07","open":323.4,"high":324.3,"low":322.2,"close":323.1},{"date":"2002-10-08","open":323.1,"high":323.9,"low":318.8,"close":319.4},{"date":"2002-10-09","open":319.1,"high":321.3,"low":318.8,"close":320.8},{"date":"2002-10-10","open":320.8,"high":321.6,"low":316.8,"close":317.4},{"date":"2002-10-11","open":317.3,"high":318.5,"low":316.6,"close":317.2},{"date":"2002-10-14","open":317.2,"high":319.3,"low":317.2,"close":318.6},{"date":"2002-10-15","open":318.5,"high":319.3,"low":313,"close":313.4},{"date":"2002-10-16","open":313.8,"high":315.6,"low":313.3,"close":314.7},{"date":"2002-10-17","open":314.7,"high":315.4,"low":310.1,"close":312.2},{"date":"2002-10-18","open":312.4,"high":313.8,"low":311.1,"close":313.3},{"date":"2002-10-21","open":313.4,"high":314.3,"low":310.9,"close":311.5},{"date":"2002-10-22","open":311.6,"high":313.9,"low":311.2,"close":313.6},{"date":"2002-10-23","open":313.9,"high":314,"low":312.2,"close":312.6},{"date":"2002-10-24","open":312.6,"high":313,"low":309.1,"close":311.2},{"date":"2002-10-25","open":311.8,"high":314.8,"low":311.7,"close":313.9},{"date":"2002-10-28","open":313.8,"high":315.9,"low":313.5,"close":315.6},{"date":"2002-10-29","open":315.7,"high":318.8,"low":315.7,"close":318.1},{"date":"2002-10-30","open":318.2,"high":318.2,"low":316.4,"close":316.9},{"date":"2002-10-31","open":317.2,"high":318.7,"low":316,"close":318.4},{"date":"2002-11-01","open":318.3,"high":322,"low":317.9,"close":319.2},{"date":"2002-11-04","open":319.2,"high":319.3,"low":317.1,"close":318.7},{"date":"2002-11-05","open":318.8,"high":320.2,"low":318.3,"close":318.6},{"date":"2002-11-06","open":318.6,"high":318.9,"low":317.2,"close":317.9},{"date":"2002-11-07","open":318.2,"high":321.5,"low":318.2,"close":320.9},{"date":"2002-11-08","open":321.1,"high":323.5,"low":320.6,"close":321.7},{"date":"2002-11-11","open":321.7,"high":322.2,"low":320.1,"close":321.6},{"date":"2002-11-12","open":321.8,"high":325,"low":321,"close":324.7},{"date":"2002-11-13","open":324.7,"high":325.4,"low":317,"close":318.9},{"date":"2002-11-14","open":319,"high":319.7,"low":317.2,"close":318.1},{"date":"2002-11-15","open":318.1,"high":321.3,"low":318.1,"close":320.9},{"date":"2002-11-18","open":320.6,"high":321,"low":318.1,"close":319.4},{"date":"2002-11-19","open":319.5,"high":320.6,"low":318.6,"close":318.8},{"date":"2002-11-20","open":319,"high":319.7,"low":317.5,"close":317.6},{"date":"2002-11-21","open":317.6,"high":318.7,"low":317.2,"close":317.6},{"date":"2002-11-22","open":317.8,"high":322,"low":316.5,"close":320.9},{"date":"2002-11-25","open":320.3,"high":321.2,"low":316.9,"close":317.9},{"date":"2002-11-26","open":317.7,"high":317.7,"low":317.7,"close":317.7},{"date":"2002-11-27","open":318,"high":318.5,"low":316.7,"close":316.8},{"date":"2002-12-02","open":319.1,"high":319.4,"low":316.6,"close":318.5},{"date":"2002-12-03","open":318.4,"high":321.7,"low":318.1,"close":321.2},{"date":"2002-12-04","open":321,"high":324.5,"low":320.6,"close":323.1},{"date":"2002-12-05","open":322.8,"high":325.8,"low":321.7,"close":325.6},{"date":"2002-12-06","open":325.3,"high":330,"low":324.7,"close":327.1},{"date":"2002-12-09","open":327,"high":327.4,"low":325.5,"close":326.5},{"date":"2002-12-10","open":326.7,"high":327.1,"low":323.1,"close":324.2},{"date":"2002-12-11","open":324.4,"high":326,"low":323.6,"close":325.5},{"date":"2002-12-12","open":325.6,"high":333.5,"low":325,"close":332.1},{"date":"2002-12-13","open":332.2,"high":336.7,"low":330.7,"close":333.8},{"date":"2002-12-16","open":333.6,"high":338,"low":333.1,"close":337.6},{"date":"2002-12-17","open":337.4,"high":343,"low":336.3,"close":338},{"date":"2002-12-18","open":338,"high":342.8,"low":336.5,"close":342.7},{"date":"2002-12-19","open":343.3,"high":355.7,"low":343.3,"close":346.5},{"date":"2002-12-20","open":347,"high":348.9,"low":339,"close":341},{"date":"2002-12-23","open":340.1,"high":345.8,"low":340.1,"close":345.6},{"date":"2002-12-24","open":345.3,"high":349.3,"low":345.1,"close":347.3},{"date":"2002-12-26","open":347.3,"high":350.6,"low":344.8,"close":349.4},{"date":"2002-12-27","open":350,"high":352,"low":347.3,"close":349.7},{"date":"2002-12-30","open":350,"high":350.8,"low":342.5,"close":344.1},{"date":"2002-12-31","open":344.4,"high":348.5,"low":341.7,"close":348.2},{"date":"2003-01-02","open":347.6,"high":348.2,"low":342.8,"close":346.5},{"date":"2003-01-03","open":346,"high":353.5,"low":343.6,"close":351.6},{"date":"2003-01-06","open":351.6,"high":357,"low":350.5,"close":352.1},{"date":"2003-01-07","open":351.9,"high":352,"low":345,"close":347.7},{"date":"2003-01-08","open":347.3,"high":356,"low":345.2,"close":354.3},{"date":"2003-01-09","open":354.6,"high":357.5,"low":351.5,"close":353.7},{"date":"2003-01-10","open":353,"high":356.5,"low":350.5,"close":354.9},{"date":"2003-01-13","open":354.4,"high":355.4,"low":351.6,"close":355.1},{"date":"2003-01-14","open":354.9,"high":355.1,"low":351.5,"close":352.4},{"date":"2003-01-15","open":352.2,"high":353.4,"low":348.7,"close":351.1},{"date":"2003-01-16","open":351,"high":359,"low":350.6,"close":358.1},{"date":"2003-01-17","open":358,"high":358.7,"low":355.3,"close":356.8},{"date":"2003-01-21","open":356.1,"high":358.1,"low":353.4,"close":357.5},{"date":"2003-01-22","open":357.9,"high":360.4,"low":357.8,"close":359.9},{"date":"2003-01-23","open":360.1,"high":367.7,"low":360,"close":364.7},{"date":"2003-01-24","open":364.6,"high":370.2,"low":362.8,"close":368.4},{"date":"2003-01-27","open":368,"high":373.7,"low":367.8,"close":369.4},{"date":"2003-01-28","open":369.4,"high":370.2,"low":365.5,"close":370},{"date":"2003-01-29","open":369.5,"high":371.2,"low":365.5,"close":366.3},{"date":"2003-01-30","open":367,"high":371.2,"low":363.5,"close":369.7},{"date":"2003-01-31","open":369.8,"high":372.7,"low":368,"close":369.1},{"date":"2003-02-03","open":368.9,"high":372.7,"low":368.7,"close":371.6},{"date":"2003-02-04","open":372,"high":380,"low":371.9,"close":379.9},{"date":"2003-02-05","open":380.2,"high":390.8,"low":373,"close":377.2},{"date":"2003-02-06","open":376.5,"high":377.3,"low":369,"close":370.7},{"date":"2003-02-07","open":369.9,"high":375.6,"low":367.6,"close":370.5},{"date":"2003-02-10","open":370.4,"high":373.7,"low":363.5,"close":364.2},{"date":"2003-02-11","open":363.8,"high":366.2,"low":361,"close":363},{"date":"2003-02-12","open":363.7,"high":366.4,"low":352.5,"close":353},{"date":"2003-02-13","open":353,"high":359.1,"low":348.5,"close":357.7},{"date":"2003-02-14","open":357.7,"high":358.6,"low":349,"close":352.2},{"date":"2003-02-18","open":348.1,"high":349,"low":343,"close":344.3},{"date":"2003-02-19","open":343.6,"high":350.3,"low":342.4,"close":350},{"date":"2003-02-20","open":350.4,"high":355,"low":349.8,"close":353.1},{"date":"2003-02-21","open":353.3,"high":355,"low":351,"close":351.8},{"date":"2003-02-24","open":351.9,"high":358.1,"low":350.4,"close":356.4},{"date":"2003-02-25","open":356.9,"high":360.6,"low":351,"close":352.4},{"date":"2003-02-26","open":352,"high":356.5,"low":351.3,"close":354.1},{"date":"2003-02-27","open":354.5,"high":357,"low":345.7,"close":346.2},{"date":"2003-02-28","open":346.4,"high":351.5,"low":345.3,"close":350.3},{"date":"2003-03-03","open":349.8,"high":349.9,"low":345.2,"close":349.3},{"date":"2003-03-04","open":349.5,"high":354.9,"low":349.5,"close":353.3},{"date":"2003-03-05","open":353.4,"high":358.8,"low":352.3,"close":353.2},{"date":"2003-03-06","open":353.5,"high":357.4,"low":352.6,"close":356.9},{"date":"2003-03-07","open":356.9,"high":358.7,"low":347,"close":350.9},{"date":"2003-03-10","open":353.7,"high":355.5,"low":353.2,"close":354.8},{"date":"2003-03-11","open":354.9,"high":355.5,"low":348.7,"close":350.6},{"date":"2003-03-12","open":351,"high":351.3,"low":345.9,"close":346.6},{"date":"2003-03-13","open":346.3,"high":346.7,"low":332,"close":336},{"date":"2003-03-14","open":335,"high":339.5,"low":332.4,"close":336.6},{"date":"2003-03-17","open":338.4,"high":345.3,"low":334.8,"close":337.2},{"date":"2003-03-18","open":337.5,"high":340.5,"low":334.3,"close":337.7},{"date":"2003-03-19","open":339.4,"high":341,"low":334.3,"close":336.2},{"date":"2003-03-20","open":336,"high":338,"low":331.8,"close":333},{"date":"2003-03-21","open":332.8,"high":334.5,"low":325.8,"close":326.1},{"date":"2003-03-24","open":327.7,"high":330.7,"low":326.3,"close":329.5},{"date":"2003-03-25","open":330,"high":334.5,"low":327.3,"close":328.3},{"date":"2003-03-26","open":328.7,"high":331.4,"low":328.3,"close":330.1},{"date":"2003-03-27","open":330.1,"high":333,"low":328.3,"close":328.4},{"date":"2003-03-28","open":331,"high":333.5,"low":329.4,"close":332.4},{"date":"2003-03-31","open":333.4,"high":337.5,"low":333.1,"close":336.9},{"date":"2003-04-01","open":335.7,"high":339.4,"low":334.6,"close":335.2},{"date":"2003-04-02","open":330.3,"high":331.5,"low":328,"close":330.4},{"date":"2003-04-03","open":325.6,"high":330.9,"low":324,"close":325.7},{"date":"2003-04-04","open":323.6,"high":326.4,"low":323.6,"close":326},{"date":"2003-04-07","open":320.8,"high":324,"low":320,"close":322.2},{"date":"2003-04-08","open":321.7,"high":324.9,"low":319.8,"close":322.9},{"date":"2003-04-09","open":323,"high":327.7,"low":321.7,"close":326.2},{"date":"2003-04-10","open":326,"high":327.9,"low":324.9,"close":327.3},{"date":"2003-04-11","open":325.5,"high":329,"low":323.5,"close":328.5},{"date":"2003-04-14","open":326.1,"high":328.1,"low":324.6,"close":324.9},{"date":"2003-04-15","open":324.6,"high":326.8,"low":322.6,"close":325.5},{"date":"2003-04-16","open":324.8,"high":327,"low":323.2,"close":326.3},{"date":"2003-04-17","open":326.8,"high":328.7,"low":326.5,"close":327.6},{"date":"2003-04-21","open":327.6,"high":334.5,"low":327.6,"close":333.9},{"date":"2003-04-22","open":333.7,"high":336.8,"low":332.4,"close":334.8},{"date":"2003-04-23","open":334.1,"high":335.6,"low":331.5,"close":331.9},{"date":"2003-04-24","open":331.9,"high":335.5,"low":331.4,"close":335.1},{"date":"2003-04-25","open":333.4,"high":335.1,"low":332.8,"close":333.7},{"date":"2003-04-28","open":333.7,"high":335.6,"low":329.5,"close":334.8},{"date":"2003-04-29","open":334.3,"high":334.7,"low":331.3,"close":334},{"date":"2003-04-30","open":334.4,"high":340.4,"low":334,"close":339.4},{"date":"2003-05-01","open":339.2,"high":343.8,"low":338.5,"close":342.4},{"date":"2003-05-02","open":342.2,"high":344,"low":339.2,"close":341.3},{"date":"2003-05-05","open":341.8,"high":343.6,"low":341,"close":342.6},{"date":"2003-05-06","open":344.5,"high":345.4,"low":341.6,"close":342.8},{"date":"2003-05-07","open":344.4,"high":345.2,"low":339.6,"close":342.2},{"date":"2003-05-08","open":343.7,"high":350,"low":341.2,"close":348.7},{"date":"2003-05-09","open":349,"high":349.5,"low":347,"close":348.9},{"date":"2003-05-12","open":349.4,"high":352.8,"low":348.5,"close":351.9},{"date":"2003-05-13","open":351.8,"high":352.1,"low":349.1,"close":350.2},{"date":"2003-05-14","open":350.1,"high":355.1,"low":348.7,"close":352.5},{"date":"2003-05-15","open":352.5,"high":356.4,"low":351.2,"close":352.8},{"date":"2003-05-16","open":352.4,"high":357.4,"low":351.6,"close":354.9},{"date":"2003-05-19","open":358,"high":365,"low":356.8,"close":364.4},{"date":"2003-05-20","open":364,"high":370.5,"low":364,"close":366.5},{"date":"2003-05-21","open":366.8,"high":373.5,"low":364,"close":372.2},{"date":"2003-05-22","open":372.5,"high":373,"low":366.7,"close":368.1},{"date":"2003-05-23","open":367.9,"high":371.2,"low":365.5,"close":368.8},{"date":"2003-05-27","open":370.7,"high":374.9,"low":365.6,"close":367.8},{"date":"2003-05-28","open":367,"high":367.3,"low":358.6,"close":365.2},{"date":"2003-05-29","open":366.4,"high":371,"low":361.1,"close":370.7},{"date":"2003-05-30","open":370.7,"high":370.8,"low":361.5,"close":365.6},{"date":"2003-06-02","open":364,"high":368.3,"low":361.2,"close":367.1},{"date":"2003-06-03","open":366.1,"high":368.1,"low":364.3,"close":366.3},{"date":"2003-06-04","open":366.9,"high":367.1,"low":362.7,"close":363.6},{"date":"2003-06-05","open":362.8,"high":370.5,"low":361.8,"close":369.5},{"date":"2003-06-06","open":369.5,"high":369.5,"low":362.2,"close":364.5},{"date":"2003-06-09","open":364.7,"high":366.8,"low":361.8,"close":362.6},{"date":"2003-06-10","open":362.6,"high":362.9,"low":352,"close":352.8},{"date":"2003-06-11","open":353,"high":358,"low":352.8,"close":356.2},{"date":"2003-06-12","open":356.3,"high":356.6,"low":351.5,"close":353.9},{"date":"2003-06-13","open":354.1,"high":357.7,"low":351.9,"close":357.2},{"date":"2003-06-16","open":358,"high":361.9,"low":356.5,"close":359.7},{"date":"2003-06-17","open":359.8,"high":365.7,"low":359,"close":363.8},{"date":"2003-06-18","open":363.8,"high":364.9,"low":357,"close":357.8},{"date":"2003-06-19","open":358.3,"high":363.6,"low":355.5,"close":361.8},{"date":"2003-06-20","open":361.8,"high":363,"low":355.8,"close":356.7},{"date":"2003-06-23","open":357.7,"high":358.3,"low":351,"close":353.4},{"date":"2003-06-24","open":353.4,"high":355.4,"low":346.3,"close":346.7},{"date":"2003-06-25","open":346.9,"high":350.3,"low":346.9,"close":349.6},{"date":"2003-06-26","open":348.5,"high":348.7,"low":343.5,"close":344.2},{"date":"2003-06-27","open":344,"high":347.3,"low":343.3,"close":345.5},{"date":"2003-06-30","open":345.5,"high":348.1,"low":344.5,"close":346.3},{"date":"2003-07-01","open":346.4,"high":353.8,"low":346.1,"close":351.7},{"date":"2003-07-02","open":351.4,"high":353.3,"low":350.3,"close":351.6},{"date":"2003-07-03","open":351.6,"high":352.4,"low":349.3,"close":351.3},{"date":"2003-07-07","open":348.8,"high":352.6,"low":347.8,"close":348.4},{"date":"2003-07-08","open":348.1,"high":348.8,"low":342.6,"close":344.4},{"date":"2003-07-09","open":344.4,"high":346.3,"low":343.5,"close":343.9},{"date":"2003-07-10","open":344.4,"high":346,"low":342.1,"close":344.6},{"date":"2003-07-11","open":342.3,"high":345.7,"low":342.3,"close":345.1},{"date":"2003-07-14","open":345.2,"high":348.2,"low":344.1,"close":347.8},{"date":"2003-07-15","open":347.5,"high":349.4,"low":341,"close":342.2},{"date":"2003-07-16","open":342.4,"high":344.5,"low":340.6,"close":343.2},{"date":"2003-07-17","open":343.4,"high":345.5,"low":340.8,"close":344.3},{"date":"2003-07-18","open":343.5,"high":347.8,"low":342.9,"close":347.3},{"date":"2003-07-21","open":347,"high":352.3,"low":346.8,"close":351},{"date":"2003-07-22","open":351.3,"high":353,"low":349.6,"close":350.7},{"date":"2003-07-23","open":350.4,"high":359,"low":350.3,"close":359},{"date":"2003-07-24","open":358.7,"high":363.9,"low":356,"close":362.3},{"date":"2003-07-25","open":361.9,"high":364.5,"low":359.6,"close":362.8},{"date":"2003-07-28","open":362.6,"high":367.7,"low":360.1,"close":364.9},{"date":"2003-07-29","open":363.9,"high":365.4,"low":360.9,"close":361.7},{"date":"2003-07-30","open":363,"high":363.6,"low":356.6,"close":358.1},{"date":"2003-07-31","open":358.1,"high":359.4,"low":355,"close":355.8},{"date":"2003-08-01","open":356,"high":356.9,"low":346,"close":347.8},{"date":"2003-08-04","open":348.7,"high":351.8,"low":348,"close":350.9},{"date":"2003-08-05","open":351,"high":352.4,"low":349.3,"close":351.2},{"date":"2003-08-06","open":351.2,"high":354.6,"low":350.2,"close":352.4},{"date":"2003-08-07","open":352.3,"high":355,"low":351,"close":354.1},{"date":"2003-08-08","open":354.1,"high":359,"low":353.4,"close":357.9},{"date":"2003-08-11","open":357.7,"high":363.5,"low":357.5,"close":363.3},{"date":"2003-08-12","open":362.9,"high":363.4,"low":359.7,"close":360},{"date":"2003-08-13","open":360,"high":366,"low":357.2,"close":363.7},{"date":"2003-08-14","open":363.7,"high":368.8,"low":362.3,"close":367.5},{"date":"2003-08-15","open":367.3,"high":367.5,"low":364.3,"close":364.7},{"date":"2003-08-18","open":364.7,"high":364.8,"low":359,"close":359.9},{"date":"2003-08-19","open":360,"high":363.8,"low":357.3,"close":363},{"date":"2003-08-20","open":362.8,"high":368.2,"low":362.1,"close":367},{"date":"2003-08-21","open":367,"high":368,"low":359.5,"close":361.8},{"date":"2003-08-22","open":361.8,"high":365.3,"low":359.3,"close":364.3},{"date":"2003-08-25","open":364.4,"high":365.3,"low":361.6,"close":362.4},{"date":"2003-08-26","open":362.5,"high":367.1,"low":360.3,"close":366.8},{"date":"2003-08-27","open":366.4,"high":375.4,"low":364.4,"close":374.1},{"date":"2003-08-28","open":374,"high":374.2,"low":370,"close":371.6},{"date":"2003-08-29","open":371.8,"high":379,"low":370.6,"close":376.8},{"date":"2003-09-02","open":376.8,"high":380.4,"low":373.5,"close":374.3},{"date":"2003-09-03","open":374.8,"high":376.7,"low":370.9,"close":375},{"date":"2003-09-04","open":375,"high":376,"low":370.7,"close":374},{"date":"2003-09-05","open":374,"high":380.9,"low":371.9,"close":378.7},{"date":"2003-09-08","open":378.7,"high":378.8,"low":374.7,"close":376.2},{"date":"2003-09-09","open":376,"high":384.8,"low":376,"close":382.8},{"date":"2003-09-10","open":383,"high":384.2,"low":379.6,"close":381.1},{"date":"2003-09-11","open":381.3,"high":382.7,"low":375.7,"close":380.8},{"date":"2003-09-12","open":381,"high":383,"low":376.2,"close":376.9},{"date":"2003-09-15","open":376.6,"high":378,"low":373.5,"close":375.6},{"date":"2003-09-16","open":375.4,"high":377.4,"low":372.5,"close":374.6},{"date":"2003-09-17","open":374.5,"high":378,"low":373.4,"close":377.3},{"date":"2003-09-18","open":377.8,"high":381,"low":376.2,"close":377.7},{"date":"2003-09-19","open":377.4,"high":384.5,"low":376.2,"close":382.9},{"date":"2003-09-22","open":384,"high":389.1,"low":384,"close":388.3},{"date":"2003-09-23","open":388.1,"high":388.9,"low":384.3,"close":387},{"date":"2003-09-24","open":386.7,"high":388.5,"low":384.8,"close":388.4},{"date":"2003-09-25","open":389,"high":394.8,"low":385.5,"close":385.5},{"date":"2003-09-26","open":385.7,"high":387.5,"low":380.1,"close":381.8},{"date":"2003-09-29","open":381.6,"high":386.1,"low":380.2,"close":383.2},{"date":"2003-09-30","open":383.6,"high":389.4,"low":382.8,"close":386.1},{"date":"2003-10-01","open":385.9,"high":387.4,"low":383.6,"close":385},{"date":"2003-10-02","open":385.2,"high":387.9,"low":382,"close":383.7},{"date":"2003-10-03","open":383.2,"high":387,"low":367,"close":370},{"date":"2003-10-06","open":371.8,"high":374.3,"low":370.5,"close":373.3},{"date":"2003-10-07","open":373.6,"high":378.2,"low":373.3,"close":377.8},{"date":"2003-10-08","open":377.5,"high":378.5,"low":375.3,"close":376},{"date":"2003-10-09","open":376.1,"high":377.7,"low":368.6,"close":369.8},{"date":"2003-10-10","open":370.7,"high":374.5,"low":370.3,"close":374.1},{"date":"2003-10-13","open":374.4,"high":375.8,"low":370.1,"close":375.7},{"date":"2003-10-14","open":375.6,"high":377.4,"low":372.8,"close":376.2},{"date":"2003-10-15","open":376.2,"high":376.5,"low":372,"close":373.1},{"date":"2003-10-16","open":373.4,"high":375.6,"low":371.2,"close":373.2},{"date":"2003-10-17","open":372.3,"high":373.1,"low":366.5,"close":372.2},{"date":"2003-10-20","open":372.9,"high":375.1,"low":370.4,"close":374.4},{"date":"2003-10-21","open":374.3,"high":382.5,"low":373.4,"close":382},{"date":"2003-10-22","open":381.5,"high":388,"low":380.9,"close":386.8},{"date":"2003-10-23","open":387.2,"high":388.1,"low":383.3,"close":385},{"date":"2003-10-24","open":384.8,"high":393,"low":384.3,"close":389.2},{"date":"2003-10-27","open":388.6,"high":389,"low":386,"close":388.2},{"date":"2003-10-28","open":388,"high":388.7,"low":383,"close":383.4},{"date":"2003-10-29","open":383.4,"high":388.2,"low":380.3,"close":387},{"date":"2003-10-30","open":386.9,"high":392,"low":382.5,"close":384.4},{"date":"2003-10-31","open":384,"high":389.8,"low":382.2,"close":384.6},{"date":"2003-11-03","open":384.7,"high":385.7,"low":376.5,"close":377.1},{"date":"2003-11-04","open":377.5,"high":381.4,"low":377.2,"close":380},{"date":"2003-11-05","open":380,"high":384.9,"low":379.1,"close":382.7},{"date":"2003-11-06","open":382.8,"high":384.1,"low":379.7,"close":380.7},{"date":"2003-11-07","open":380.4,"high":384,"low":376.5,"close":383.4},{"date":"2003-11-10","open":383.6,"high":387.8,"low":383.1,"close":386.7},{"date":"2003-11-11","open":386.7,"high":389.3,"low":386,"close":388.2},{"date":"2003-11-12","open":388.1,"high":397,"low":387.8,"close":395},{"date":"2003-11-13","open":394.6,"high":398.4,"low":393.4,"close":394.3},{"date":"2003-11-14","open":394.4,"high":399.4,"low":394.2,"close":398},{"date":"2003-11-17","open":399.5,"high":399.9,"low":386,"close":391.5},{"date":"2003-11-18","open":391.5,"high":398.6,"low":390.4,"close":397.6},{"date":"2003-11-19","open":397.6,"high":400.7,"low":392.7,"close":394.9},{"date":"2003-11-20","open":395,"high":397.5,"low":392,"close":393.7},{"date":"2003-11-21","open":394.1,"high":398.2,"low":392.7,"close":396},{"date":"2003-11-24","open":396.2,"high":396.5,"low":390.2,"close":391.5},{"date":"2003-11-25","open":391.5,"high":393.2,"low":389.5,"close":391.1},{"date":"2003-11-26","open":390.7,"high":402,"low":390.6,"close":396.8},{"date":"2003-12-01","open":398.9,"high":404,"low":397.8,"close":403.8},{"date":"2003-12-02","open":403.7,"high":407,"low":400.3,"close":404.6},{"date":"2003-12-03","open":404.7,"high":405.4,"low":402.2,"close":404.8},{"date":"2003-12-04","open":405,"high":406.2,"low":400.8,"close":404.2},{"date":"2003-12-05","open":404.2,"high":407.5,"low":400.5,"close":407.3},{"date":"2003-12-08","open":407.3,"high":410.6,"low":405.7,"close":407.5},{"date":"2003-12-09","open":407.6,"high":410.5,"low":406.4,"close":408.9},{"date":"2003-12-10","open":409,"high":413.3,"low":406.5,"close":407},{"date":"2003-12-11","open":406.5,"high":407.4,"low":403.3,"close":405.4},{"date":"2003-12-12","open":406,"high":410.4,"low":405.8,"close":410.1},{"date":"2003-12-15","open":405,"high":411.9,"low":402.1,"close":409.9},{"date":"2003-12-16","open":410,"high":411.4,"low":408.1,"close":408.4},{"date":"2003-12-17","open":408.8,"high":412.8,"low":402.6,"close":412.7},{"date":"2003-12-18","open":413.2,"high":414.6,"low":408.5,"close":411.1},{"date":"2003-12-19","open":411.4,"high":412,"low":408.3,"close":409.9},{"date":"2003-12-22","open":409.3,"high":412.5,"low":409,"close":411.3},{"date":"2003-12-23","open":411.1,"high":411.9,"low":409.6,"close":411.6},{"date":"2003-12-24","open":411.6,"high":413.5,"low":411.3,"close":412.8},{"date":"2003-12-29","open":413.2,"high":416.5,"low":412.8,"close":415.3},{"date":"2003-12-30","open":415.5,"high":417.9,"low":415.2,"close":417.2},{"date":"2003-12-31","open":417.3,"high":418.4,"low":414.9,"close":416.1},{"date":"2004-01-05","open":416.8,"high":425.7,"low":416.6,"close":424.8},{"date":"2004-01-06","open":424.2,"high":431.5,"low":421.5,"close":423.2},{"date":"2004-01-07","open":423.1,"high":425.4,"low":420.5,"close":422.3},{"date":"2004-01-08","open":421.7,"high":426,"low":417.7,"close":424.4},{"date":"2004-01-09","open":424.4,"high":428,"low":421.1,"close":426.8},{"date":"2004-01-12","open":427.3,"high":429.7,"low":423.6,"close":426.6},{"date":"2004-01-13","open":425.8,"high":427.2,"low":423,"close":424},{"date":"2004-01-14","open":424.7,"high":425.4,"low":418,"close":422},{"date":"2004-01-15","open":421,"high":421,"low":408,"close":408.7},{"date":"2004-01-16","open":409,"high":411.2,"low":405.7,"close":407},{"date":"2004-01-20","open":407,"high":413.4,"low":405.8,"close":412.9},{"date":"2004-01-21","open":412.9,"high":413.6,"low":407.5,"close":411.2},{"date":"2004-01-22","open":410.8,"high":413.3,"low":408.3,"close":410.1},{"date":"2004-01-23","open":410,"high":413,"low":406.5,"close":408},{"date":"2004-01-26","open":407.6,"high":409.3,"low":405.5,"close":406.7},{"date":"2004-01-27","open":405.9,"high":412.4,"low":403.1,"close":410.1},{"date":"2004-01-28","open":410.3,"high":415,"low":408.2,"close":414.6},{"date":"2004-01-29","open":412,"high":412.5,"low":397.5,"close":399.4},{"date":"2004-01-30","open":399.9,"high":403.3,"low":399.4,"close":402.9},{"date":"2004-02-02","open":403.1,"high":404.3,"low":395,"close":399.3},{"date":"2004-02-03","open":398.7,"high":404.5,"low":398.6,"close":399.9},{"date":"2004-02-04","open":400.7,"high":401.8,"low":399.4,"close":401.7},{"date":"2004-02-05","open":401.3,"high":401.9,"low":397.8,"close":398.8},{"date":"2004-02-06","open":398.4,"high":410.2,"low":395.6,"close":404.2},{"date":"2004-02-09","open":403.4,"high":408.4,"low":403,"close":407.4},{"date":"2004-02-10","open":407.4,"high":411.1,"low":406.8,"close":407},{"date":"2004-02-11","open":407.2,"high":412.5,"low":405.5,"close":410.7},{"date":"2004-02-12","open":412.2,"high":414.4,"low":410.3,"close":414.2},{"date":"2004-02-13","open":413.3,"high":418,"low":407.1,"close":410.8},{"date":"2004-02-17","open":414.5,"high":417,"low":413.2,"close":416.5},{"date":"2004-02-18","open":414.8,"high":416.6,"low":411.6,"close":412.8},{"date":"2004-02-19","open":411.5,"high":412.6,"low":408.6,"close":410.3},{"date":"2004-02-20","open":410.4,"high":412,"low":394.5,"close":398},{"date":"2004-02-23","open":399.5,"high":400.8,"low":396.1,"close":399.3},{"date":"2004-02-24","open":399,"high":405,"low":396.1,"close":404.8},{"date":"2004-02-25","open":404.7,"high":404.8,"low":393,"close":396.1},{"date":"2004-02-26","open":396.1,"high":398.1,"low":391,"close":395.5},{"date":"2004-02-27","open":395.6,"high":398.4,"low":392.3,"close":396.8},{"date":"2004-03-01","open":397.5,"high":403.5,"low":397.4,"close":399.6},{"date":"2004-03-02","open":400,"high":401.9,"low":391.2,"close":393.8},{"date":"2004-03-03","open":393.5,"high":393.9,"low":388.2,"close":392.7},{"date":"2004-03-04","open":393,"high":396,"low":391.7,"close":393.2},{"date":"2004-03-05","open":393.3,"high":402,"low":392.7,"close":401.6},{"date":"2004-03-08","open":401.2,"high":401.7,"low":398.8,"close":400.9},{"date":"2004-03-09","open":401.2,"high":406.4,"low":400.5,"close":404.5},{"date":"2004-03-10","open":403.5,"high":404.7,"low":397.7,"close":400.3},{"date":"2004-03-11","open":400.3,"high":401.5,"low":397.2,"close":401},{"date":"2004-03-12","open":401.6,"high":403.9,"low":395.1,"close":395.6},{"date":"2004-03-15","open":396,"high":401,"low":396,"close":399.6},{"date":"2004-03-16","open":399.6,"high":404.7,"low":399.2,"close":402.6},{"date":"2004-03-17","open":402.7,"high":407.5,"low":401.9,"close":407.1},{"date":"2004-03-18","open":407.5,"high":414.4,"low":406.3,"close":411.3},{"date":"2004-03-19","open":411.2,"high":413.6,"low":409.1,"close":412.7},{"date":"2004-03-22","open":412.3,"high":419,"low":411.5,"close":417.6},{"date":"2004-03-23","open":417.4,"high":420.8,"low":415.6,"close":420},{"date":"2004-03-24","open":419.8,"high":420.3,"low":414.9,"close":417.4},{"date":"2004-03-25","open":416.4,"high":418.5,"low":415,"close":416.9},{"date":"2004-03-26","open":416.1,"high":424,"low":415.1,"close":422.2},{"date":"2004-03-29","open":421.9,"high":422.9,"low":416.6,"close":417.1},{"date":"2004-03-30","open":418,"high":423.4,"low":417.7,"close":422.8},{"date":"2004-03-31","open":422.8,"high":428.5,"low":421.6,"close":428.3},{"date":"2004-04-01","open":427.5,"high":433,"low":425.9,"close":428.8},{"date":"2004-04-02","open":428.5,"high":430.5,"low":418.5,"close":422.5},{"date":"2004-04-05","open":423,"high":423,"low":414.5,"close":416.3},{"date":"2004-04-06","open":416.7,"high":420.7,"low":416.4,"close":419.8},{"date":"2004-04-07","open":420,"high":425.1,"low":418.5,"close":423.7},{"date":"2004-04-08","open":423.3,"high":424.7,"low":419.5,"close":420.7},{"date":"2004-04-12","open":421.5,"high":423.1,"low":418,"close":420.9},{"date":"2004-04-13","open":421,"high":422.2,"low":405.5,"close":407.7},{"date":"2004-04-14","open":407.9,"high":408.7,"low":397,"close":400.5},{"date":"2004-04-15","open":400.9,"high":402.6,"low":396.2,"close":398.3},{"date":"2004-04-16","open":399.5,"high":403.3,"low":397.5,"close":401.6},{"date":"2004-04-19","open":402.3,"high":406.5,"low":400.9,"close":401.2},{"date":"2004-04-20","open":400.8,"high":401.9,"low":396.3,"close":398.3},{"date":"2004-04-21","open":397.8,"high":398,"low":390.2,"close":391.4},{"date":"2004-04-22","open":390.9,"high":394.5,"low":390.2,"close":393.9},{"date":"2004-04-23","open":394.5,"high":397.1,"low":393.2,"close":395.7},{"date":"2004-04-26","open":395.5,"high":398.8,"low":394.3,"close":396.6},{"date":"2004-04-27","open":396.8,"high":399.8,"low":396.3,"close":399.1},{"date":"2004-04-28","open":399.4,"high":400,"low":384,"close":385.9},{"date":"2004-04-29","open":386.2,"high":388.5,"low":377,"close":387.1},{"date":"2004-04-30","open":388,"high":391.3,"low":386,"close":387.5},{"date":"2004-05-03","open":388.9,"high":390,"low":386.1,"close":387.5},{"date":"2004-05-04","open":387.6,"high":394,"low":386.9,"close":391.8},{"date":"2004-05-05","open":392.5,"high":395.3,"low":390.5,"close":393.8},{"date":"2004-05-06","open":394.1,"high":394.9,"low":387,"close":388.4},{"date":"2004-05-07","open":388.4,"high":391,"low":377.7,"close":379.1},{"date":"2004-05-10","open":379.1,"high":379.8,"low":371.3,"close":378.7},{"date":"2004-05-11","open":378.7,"high":380.2,"low":374.6,"close":377.2},{"date":"2004-05-12","open":378.4,"high":384.5,"low":377.5,"close":377.7},{"date":"2004-05-13","open":377.6,"high":379.2,"low":373,"close":374.9},{"date":"2004-05-14","open":375,"high":377.9,"low":373.2,"close":377.1},{"date":"2004-05-17","open":378.1,"high":383.7,"low":376.8,"close":379.6},{"date":"2004-05-18","open":379.8,"high":379.9,"low":375.5,"close":375.9},{"date":"2004-05-19","open":376.2,"high":383.5,"low":376.1,"close":383},{"date":"2004-05-20","open":382.8,"high":383,"low":378.2,"close":378.5},{"date":"2004-05-21","open":379,"high":387.3,"low":379,"close":384.9},{"date":"2004-05-24","open":385.3,"high":386.8,"low":383.2,"close":385.7},{"date":"2004-05-25","open":385.9,"high":390,"low":385.2,"close":388.4},{"date":"2004-05-26","open":388.3,"high":392.1,"low":387.6,"close":388.3},{"date":"2004-05-27","open":388.2,"high":395.9,"low":388.1,"close":394.9},{"date":"2004-05-28","open":396.4,"high":398,"low":393.5,"close":394.9},{"date":"2004-06-01","open":396,"high":399.8,"low":394.3,"close":395.4},{"date":"2004-06-02","open":395.8,"high":398,"low":391,"close":392.5},{"date":"2004-06-03","open":392.3,"high":393.7,"low":388.2,"close":388.9},{"date":"2004-06-04","open":389.5,"high":392.5,"low":385.5,"close":391.7},{"date":"2004-06-07","open":392.2,"high":395.2,"low":392.1,"close":394.5},{"date":"2004-06-08","open":394.7,"high":396.1,"low":391.1,"close":391.8},{"date":"2004-06-09","open":391.7,"high":392.7,"low":383.8,"close":385.2},{"date":"2004-06-10","open":385.3,"high":388.4,"low":383.2,"close":386.6},{"date":"2004-06-14","open":383.5,"high":386.9,"low":383.2,"close":384.2},{"date":"2004-06-15","open":384.1,"high":390,"low":382.5,"close":388.7},{"date":"2004-06-16","open":389.4,"high":390.3,"low":383.9,"close":385.2},{"date":"2004-06-17","open":385.8,"high":389.9,"low":384.4,"close":389.5},{"date":"2004-06-18","open":389.5,"high":396.9,"low":387.2,"close":395.7},{"date":"2004-06-21","open":395.7,"high":397.9,"low":393.2,"close":394.5},{"date":"2004-06-22","open":395.2,"high":397.4,"low":393.7,"close":395.5},{"date":"2004-06-23","open":395.8,"high":397.7,"low":393.5,"close":395.5},{"date":"2004-06-24","open":395.3,"high":404,"low":394.8,"close":403.5},{"date":"2004-06-25","open":403,"high":403.9,"low":401.5,"close":403.2},{"date":"2004-06-28","open":403.2,"high":405.6,"low":400.2,"close":401.3},{"date":"2004-06-29","open":401.3,"high":402.2,"low":391,"close":392.8},{"date":"2004-06-30","open":393.1,"high":397.3,"low":392,"close":393},{"date":"2004-07-01","open":393.3,"high":396.7,"low":393.2,"close":396.4},{"date":"2004-07-02","open":396.6,"high":401.5,"low":392.6,"close":398.7},{"date":"2004-07-06","open":398.5,"high":399.8,"low":389,"close":393},{"date":"2004-07-07","open":393.2,"high":404,"low":392.4,"close":402.7},{"date":"2004-07-08","open":403,"high":409.6,"low":400.3,"close":408.2},{"date":"2004-07-09","open":408,"high":409,"low":406,"close":407.9},{"date":"2004-07-12","open":408.2,"high":409.4,"low":406,"close":408.4},{"date":"2004-07-13","open":408,"high":408.3,"low":400.8,"close":402.3},{"date":"2004-07-14","open":402.5,"high":407,"low":402.3,"close":405.6},{"date":"2004-07-15","open":405.5,"high":406.3,"low":401.8,"close":404.4},{"date":"2004-07-16","open":404.2,"high":408.1,"low":403,"close":406.8},{"date":"2004-07-19","open":406.8,"high":408.4,"low":404.8,"close":405.8},{"date":"2004-07-20","open":406,"high":407.1,"low":399.7,"close":402.1},{"date":"2004-07-21","open":402.2,"high":402.4,"low":395,"close":397.3},{"date":"2004-07-22","open":397,"high":398.8,"low":394.6,"close":395.3},{"date":"2004-07-23","open":395,"high":396.5,"low":387.4,"close":390.5},{"date":"2004-07-26","open":390.8,"high":392.8,"low":389.5,"close":390.3},{"date":"2004-07-27","open":390.2,"high":393.8,"low":385.8,"close":387},{"date":"2004-07-28","open":387.3,"high":390.3,"low":385.5,"close":389},{"date":"2004-07-29","open":391.5,"high":394,"low":387.5,"close":389.8},{"date":"2004-07-30","open":389.9,"high":394.9,"low":389.7,"close":393.7},{"date":"2004-08-02","open":395,"high":397.3,"low":393.5,"close":394.4},{"date":"2004-08-03","open":394.2,"high":397.2,"low":391.2,"close":396.5},{"date":"2004-08-04","open":396.5,"high":396.7,"low":393,"close":394.7},{"date":"2004-08-05","open":394.7,"high":395.9,"low":393.1,"close":394.8},{"date":"2004-08-06","open":395,"high":404,"low":394.1,"close":402.1},{"date":"2004-08-09","open":402,"high":403.2,"low":400.3,"close":403},{"date":"2004-08-10","open":402.9,"high":403.4,"low":401,"close":402.3},{"date":"2004-08-11","open":402.2,"high":403.4,"low":395.3,"close":397.9},{"date":"2004-08-12","open":397.1,"high":400.5,"low":396.1,"close":396.6},{"date":"2004-08-13","open":396.5,"high":402,"low":394.6,"close":401.2},{"date":"2004-08-16","open":401.9,"high":406.3,"low":400.6,"close":405.2},{"date":"2004-08-17","open":405,"high":407.7,"low":402.6,"close":406.7},{"date":"2004-08-18","open":406.8,"high":407.6,"low":403.8,"close":406.6},{"date":"2004-08-19","open":406.7,"high":410.4,"low":406.4,"close":409.3},{"date":"2004-08-20","open":409.4,"high":416.8,"low":407.5,"close":415.5},{"date":"2004-08-23","open":414.8,"high":414.9,"low":411,"close":412.8},{"date":"2004-08-24","open":412.6,"high":412.6,"low":404.6,"close":405},{"date":"2004-08-25","open":405.6,"high":410.4,"low":405,"close":410},{"date":"2004-08-26","open":409.9,"high":411.8,"low":406.6,"close":409.6},{"date":"2004-08-27","open":409.3,"high":411,"low":403.3,"close":405.4},{"date":"2004-08-30","open":406.8,"high":411.4,"low":405.2,"close":410},{"date":"2004-08-31","open":410,"high":413.3,"low":408.8,"close":412.4},{"date":"2004-09-01","open":412.1,"high":412.5,"low":409.1,"close":410.8},{"date":"2004-09-02","open":410.4,"high":411.2,"low":407.8,"close":408},{"date":"2004-09-03","open":408.3,"high":408.7,"low":401,"close":402.5},{"date":"2004-09-07","open":403.8,"high":404.5,"low":398.7,"close":399.4},{"date":"2004-09-08","open":399.3,"high":402.6,"low":396.9,"close":401.4},{"date":"2004-09-09","open":401.8,"high":402.6,"low":399.2,"close":400.4},{"date":"2004-09-10","open":400.7,"high":404.9,"low":400.7,"close":403.8},{"date":"2004-09-13","open":403.5,"high":406.8,"low":400.9,"close":406},{"date":"2004-09-14","open":406,"high":409,"low":404.4,"close":407.5},{"date":"2004-09-15","open":407.6,"high":407.9,"low":404.7,"close":406.8},{"date":"2004-09-16","open":406.4,"high":407.8,"low":404.2,"close":406.5},{"date":"2004-09-17","open":406.5,"high":409,"low":405,"close":407.6},{"date":"2004-09-20","open":407.6,"high":407.6,"low":405.3,"close":407},{"date":"2004-09-21","open":406.9,"high":412,"low":406.2,"close":410.1},{"date":"2004-09-22","open":410.2,"high":412,"low":405.8,"close":409},{"date":"2004-09-23","open":408.9,"high":414,"low":408.4,"close":412.6},{"date":"2004-09-24","open":412.6,"high":413.7,"low":408.5,"close":409.7},{"date":"2004-09-27","open":409.2,"high":412,"low":408.8,"close":410.7},{"date":"2004-09-28","open":410.6,"high":414.9,"low":410,"close":414.2},{"date":"2004-09-29","open":414.2,"high":416.2,"low":412.7,"close":414.7},{"date":"2004-09-30","open":414.1,"high":420.8,"low":413.3,"close":420.4},{"date":"2004-10-01","open":420.4,"high":423,"low":418.5,"close":421.2},{"date":"2004-10-04","open":420.9,"high":420.9,"low":413.3,"close":415.6},{"date":"2004-10-05","open":415.5,"high":421.5,"low":414.5,"close":419.8},{"date":"2004-10-06","open":419.9,"high":422.2,"low":417.5,"close":420},{"date":"2004-10-07","open":420,"high":421.7,"low":418.8,"close":419.5},{"date":"2004-10-08","open":419.6,"high":426,"low":418.9,"close":424.5},{"date":"2004-10-11","open":424,"high":424.9,"low":422.5,"close":423.4},{"date":"2004-10-12","open":423.6,"high":424.2,"low":414.2,"close":416.6},{"date":"2004-10-13","open":416.6,"high":417.3,"low":410.5,"close":414.6},{"date":"2004-10-14","open":415.9,"high":420.5,"low":415.6,"close":419.5},{"date":"2004-10-15","open":419.3,"high":423,"low":418.7,"close":420.1},{"date":"2004-10-18","open":420.1,"high":421.7,"low":417.5,"close":417.6},{"date":"2004-10-19","open":418,"high":422.2,"low":416.1,"close":421.6},{"date":"2004-10-20","open":421.7,"high":427.3,"low":421,"close":424.8},{"date":"2004-10-21","open":424.9,"high":427.5,"low":423,"close":425.6},{"date":"2004-10-22","open":425.3,"high":426.5,"low":423.2,"close":425.6},{"date":"2004-10-25","open":426.6,"high":432,"low":426.6,"close":429.9},{"date":"2004-10-26","open":429.9,"high":430.6,"low":425.7,"close":427.6},{"date":"2004-10-27","open":427.7,"high":430.1,"low":424.2,"close":425.6},{"date":"2004-10-28","open":425.5,"high":428.4,"low":421.7,"close":426.1},{"date":"2004-10-29","open":425.8,"high":429.8,"low":425,"close":429.4},{"date":"2004-11-01","open":430.5,"high":431.6,"low":427,"close":428.2},{"date":"2004-11-02","open":428.2,"high":428.8,"low":418,"close":420.8},{"date":"2004-11-03","open":421.1,"high":426.4,"low":419.4,"close":425.4},{"date":"2004-11-04","open":425.4,"high":434,"low":425.4,"close":430.8},{"date":"2004-11-05","open":430.1,"high":434.9,"low":425.5,"close":434.3},{"date":"2004-11-08","open":435,"high":436.1,"low":431.9,"close":433.4},{"date":"2004-11-09","open":433.8,"high":437.5,"low":431.9,"close":436.2},{"date":"2004-11-10","open":435.9,"high":438.3,"low":432.8,"close":434.5},{"date":"2004-11-11","open":434.1,"high":436.2,"low":432.5,"close":435.4},{"date":"2004-11-12","open":435,"high":439.5,"low":434.5,"close":438.3},{"date":"2004-11-15","open":439,"high":440.6,"low":436.3,"close":437.3},{"date":"2004-11-16","open":437,"high":441.4,"low":436.2,"close":440.5},{"date":"2004-11-17","open":440.5,"high":445.4,"low":439.3,"close":445.1},{"date":"2004-11-18","open":444.8,"high":446.4,"low":440.2,"close":442.9},{"date":"2004-11-19","open":443.4,"high":448.5,"low":441.9,"close":447},{"date":"2004-11-22","open":446.4,"high":449.1,"low":446.1,"close":449},{"date":"2004-11-23","open":448.8,"high":449.9,"low":446.1,"close":447.9},{"date":"2004-11-24","open":447.6,"high":449.5,"low":447,"close":449.3},{"date":"2004-11-29","open":452.8,"high":457,"low":451.5,"close":455.8},{"date":"2004-11-30","open":455.9,"high":456.1,"low":450,"close":453.2},{"date":"2004-12-01","open":453.4,"high":457.7,"low":452.4,"close":455.9},{"date":"2004-12-02","open":456,"high":458.7,"low":448.7,"close":452.3},{"date":"2004-12-03","open":452.4,"high":458.2,"low":450.1,"close":457.8},{"date":"2004-12-06","open":457.4,"high":458.3,"low":452.7,"close":455.9},{"date":"2004-12-07","open":455.6,"high":456.9,"low":452,"close":453.7},{"date":"2004-12-08","open":453.3,"high":453.7,"low":435,"close":438.7},{"date":"2004-12-09","open":438.9,"high":443,"low":434,"close":437.2},{"date":"2004-12-10","open":439,"high":439.7,"low":432.9,"close":435.3},{"date":"2004-12-13","open":436.2,"high":441.6,"low":435.7,"close":440.3},{"date":"2004-12-14","open":440.3,"high":441.3,"low":436.5,"close":437.3},{"date":"2004-12-15","open":437.3,"high":443.2,"low":436.7,"close":442.2},{"date":"2004-12-16","open":442.3,"high":444.4,"low":437.3,"close":438.2},{"date":"2004-12-17","open":437.2,"high":443.6,"low":437.2,"close":442.9},{"date":"2004-12-20","open":443,"high":445.6,"low":442.3,"close":443.6},{"date":"2004-12-21","open":443.7,"high":444.8,"low":441.7,"close":442.9},{"date":"2004-12-22","open":443.1,"high":444.2,"low":440.1,"close":441.4},{"date":"2004-12-23","open":441.6,"high":444,"low":440.8,"close":442.9},{"date":"2004-12-27","open":443.4,"high":446.7,"low":443.4,"close":446.2},{"date":"2004-12-28","open":446.2,"high":446.6,"low":444,"close":445.3},{"date":"2004-12-29","open":444.8,"high":445.7,"low":434.4,"close":437},{"date":"2004-12-30","open":437.2,"high":439.8,"low":434.7,"close":438.4},{"date":"2005-01-03","open":438.9,"high":438.9,"low":427.8,"close":429.7},{"date":"2005-01-04","open":430.4,"high":431.3,"low":424.8,"close":429.2},{"date":"2005-01-05","open":429,"high":429.3,"low":425.9,"close":427.3},{"date":"2005-01-06","open":427,"high":428.3,"low":421.1,"close":421.6},{"date":"2005-01-07","open":422.1,"high":425.8,"low":417.2,"close":419.5},{"date":"2005-01-10","open":419.9,"high":422.3,"low":418.4,"close":419.7},{"date":"2005-01-11","open":419.6,"high":423.3,"low":419.6,"close":422.4},{"date":"2005-01-12","open":423,"high":428.3,"low":421.1,"close":426.6},{"date":"2005-01-13","open":426.6,"high":427.3,"low":423.6,"close":425.1},{"date":"2005-01-14","open":422.9,"high":423.3,"low":422.7,"close":423.3},{"date":"2005-01-18","open":422,"high":424.2,"low":421.4,"close":423.5},{"date":"2005-01-19","open":423.5,"high":427.2,"low":422.6,"close":423.3},{"date":"2005-01-20","open":423.1,"high":423.4,"low":420.3,"close":422.6},{"date":"2005-01-21","open":422.7,"high":428.5,"low":421.3,"close":426.9},{"date":"2005-01-24","open":426.7,"high":428.2,"low":426.7,"close":427.1},{"date":"2005-01-25","open":427.1,"high":428.1,"low":421,"close":422.1},{"date":"2005-01-26","open":422.3,"high":427.8,"low":421.4,"close":426.9},{"date":"2005-01-27","open":426.7,"high":428.1,"low":424,"close":426.3},{"date":"2005-01-28","open":428.6,"high":429.7,"low":426.1,"close":428.1},{"date":"2005-01-31","open":428.3,"high":428.9,"low":421.5,"close":424.1},{"date":"2005-02-01","open":424.3,"high":424.6,"low":421.4,"close":422.9},{"date":"2005-02-02","open":422.7,"high":424.7,"low":421.9,"close":423},{"date":"2005-02-03","open":422.8,"high":423.9,"low":416.2,"close":418.5},{"date":"2005-02-04","open":418.6,"high":419.5,"low":415.5,"close":415.9},{"date":"2005-02-07","open":415.9,"high":417.7,"low":414,"close":415.4},{"date":"2005-02-08","open":415.7,"high":415.8,"low":412,"close":414.3},{"date":"2005-02-09","open":414,"high":415.3,"low":411.5,"close":414.5},{"date":"2005-02-10","open":414.4,"high":420.1,"low":413.1,"close":418.7},{"date":"2005-02-11","open":419,"high":423.4,"low":417.7,"close":422},{"date":"2005-02-14","open":422,"high":427.7,"low":422,"close":427.3},{"date":"2005-02-15","open":427.4,"high":428.7,"low":425,"close":427.3},{"date":"2005-02-16","open":427.1,"high":427.4,"low":423.4,"close":426.9},{"date":"2005-02-17","open":427.1,"high":429.8,"low":425.5,"close":428.6},{"date":"2005-02-18","open":427.5,"high":429.4,"low":427,"close":428.4},{"date":"2005-02-22","open":428.3,"high":436.4,"low":427.4,"close":435.8},{"date":"2005-02-23","open":435.9,"high":437.4,"low":433,"close":436.1},{"date":"2005-02-24","open":435.7,"high":438.2,"low":433.5,"close":435.7},{"date":"2005-02-25","open":435.5,"high":436.9,"low":432.5,"close":436.1},{"date":"2005-02-28","open":435.9,"high":439.3,"low":435.9,"close":437.6},{"date":"2005-03-01","open":437.5,"high":437.6,"low":432,"close":433.9},{"date":"2005-03-02","open":433.6,"high":435,"low":429.8,"close":433.8},{"date":"2005-03-03","open":433.8,"high":434.6,"low":430.1,"close":430.8},{"date":"2005-03-04","open":431,"high":436.3,"low":430.4,"close":435.1},{"date":"2005-03-07","open":435.6,"high":436.6,"low":433.3,"close":435.8},{"date":"2005-03-08","open":435.8,"high":441.3,"low":435.2,"close":441.1},{"date":"2005-03-09","open":441.3,"high":443.5,"low":439.9,"close":442.9},{"date":"2005-03-10","open":442.8,"high":443.7,"low":440.7,"close":443.4},{"date":"2005-03-11","open":443.5,"high":448,"low":441.1,"close":446.8},{"date":"2005-03-14","open":446.7,"high":446.7,"low":440.7,"close":441.6},{"date":"2005-03-15","open":441.7,"high":444.9,"low":440.3,"close":441.4},{"date":"2005-03-16","open":441.8,"high":444.7,"low":440.6,"close":444.2},{"date":"2005-03-17","open":444.4,"high":444.5,"low":437.7,"close":439.1},{"date":"2005-03-18","open":439.4,"high":440.4,"low":436.1,"close":439.7},{"date":"2005-03-21","open":440,"high":440.3,"low":429.2,"close":431.4},{"date":"2005-03-22","open":431.5,"high":432.8,"low":430.3,"close":431.6},{"date":"2005-03-23","open":431.7,"high":432.4,"low":424.5,"close":425.4},{"date":"2005-03-24","open":424.9,"high":426.5,"low":424.3,"close":424.8},{"date":"2005-03-28","open":425.3,"high":426.5,"low":423.4,"close":426},{"date":"2005-03-29","open":425.9,"high":427.6,"low":425.6,"close":426},{"date":"2005-03-30","open":428.8,"high":430.7,"low":428,"close":429.5},{"date":"2005-03-31","open":429.5,"high":431.4,"low":428.5,"close":431.1},{"date":"2005-04-01","open":431.1,"high":431.2,"low":427.1,"close":428.3},{"date":"2005-04-04","open":428.2,"high":428.9,"low":424.7,"close":426},{"date":"2005-04-05","open":425.6,"high":427.8,"low":424.8,"close":426.6},{"date":"2005-04-06","open":426.6,"high":429.6,"low":426.3,"close":429.2},{"date":"2005-04-07","open":429.3,"high":430.5,"low":427.3,"close":428.4},{"date":"2005-04-08","open":428.4,"high":429.4,"low":426.4,"close":428.8},{"date":"2005-04-11","open":428.8,"high":431.7,"low":428.2,"close":430.4},{"date":"2005-04-12","open":430.5,"high":432.4,"low":428.3,"close":429.3},{"date":"2005-04-13","open":429.3,"high":431.5,"low":428.8,"close":431},{"date":"2005-04-14","open":431.1,"high":431.3,"low":423.5,"close":425.6},{"date":"2005-04-15","open":425.2,"high":427.8,"low":424.1,"close":426.5},{"date":"2005-04-18","open":426.3,"high":429.7,"low":424.7,"close":429},{"date":"2005-04-19","open":428.9,"high":435.2,"low":428.1,"close":434.4},{"date":"2005-04-20","open":434.6,"high":437.4,"low":433,"close":436.7},{"date":"2005-04-21","open":436.6,"high":436.8,"low":433.6,"close":434.4},{"date":"2005-04-22","open":434.4,"high":437,"low":433.5,"close":435.6},{"date":"2005-04-25","open":435.6,"high":436.6,"low":434,"close":435.8},{"date":"2005-04-26","open":435.8,"high":439.1,"low":435.7,"close":439},{"date":"2005-04-27","open":438.7,"high":438.8,"low":433.2,"close":434.1},{"date":"2005-04-28","open":434.2,"high":435.3,"low":432.2,"close":432.4},{"date":"2005-04-29","open":432.6,"high":438,"low":431.9,"close":436.1},{"date":"2005-05-02","open":435.7,"high":436,"low":429.5,"close":430.5},{"date":"2005-05-03","open":430.8,"high":431.4,"low":427.3,"close":427.7},{"date":"2005-05-04","open":427.7,"high":430.9,"low":427.6,"close":430},{"date":"2005-05-05","open":430.1,"high":432.5,"low":428.8,"close":430.7},{"date":"2005-05-06","open":430.7,"high":432,"low":424.5,"close":426.9},{"date":"2005-05-09","open":427,"high":427.4,"low":425.4,"close":426.9},{"date":"2005-05-10","open":426.8,"high":428.8,"low":426.6,"close":427.9},{"date":"2005-05-11","open":428,"high":429.3,"low":426,"close":427.9},{"date":"2005-05-12","open":428.1,"high":428.2,"low":420.9,"close":422.2},{"date":"2005-05-13","open":422.3,"high":423,"low":419.3,"close":420.7},{"date":"2005-05-16","open":421,"high":421,"low":418.2,"close":419.3},{"date":"2005-05-17","open":419.5,"high":421.5,"low":419.2,"close":419.8},{"date":"2005-05-18","open":420,"high":422,"low":418.8,"close":421.9},{"date":"2005-05-19","open":421.8,"high":423.3,"low":419.5,"close":420.8},{"date":"2005-05-20","open":420.9,"high":421.1,"low":416.8,"close":417.7},{"date":"2005-05-23","open":417.7,"high":418.5,"low":416.8,"close":416.9},{"date":"2005-05-24","open":417.1,"high":419.4,"low":416.2,"close":417.7},{"date":"2005-05-25","open":417.8,"high":419,"low":417.1,"close":418.9},{"date":"2005-05-26","open":419,"high":420,"low":417.1,"close":418},{"date":"2005-05-27","open":417.8,"high":420,"low":417.4,"close":419.8},{"date":"2005-05-31","open":421.5,"high":421.5,"low":415.8,"close":418.9},{"date":"2005-06-01","open":418.7,"high":419.9,"low":416.7,"close":417.7},{"date":"2005-06-02","open":417.8,"high":425.8,"low":417.2,"close":424.8},{"date":"2005-06-03","open":424.6,"high":427,"low":423.8,"close":425.8},{"date":"2005-06-06","open":424.6,"high":429.5,"low":424.3,"close":428.4},{"date":"2005-06-07","open":428.2,"high":429.6,"low":426.2,"close":426.7},{"date":"2005-06-08","open":426.7,"high":428.7,"low":426.4,"close":426.6},{"date":"2005-06-09","open":426.2,"high":427.1,"low":423,"close":426.1},{"date":"2005-06-10","open":425.9,"high":430.5,"low":424.1,"close":429.3},{"date":"2005-06-13","open":428.8,"high":432.6,"low":426.3,"close":431.1},{"date":"2005-06-14","open":431.1,"high":431.1,"low":428.3,"close":429.3},{"date":"2005-06-15","open":429,"high":431.8,"low":428,"close":430.9},{"date":"2005-06-16","open":430.9,"high":438.5,"low":430,"close":437.9},{"date":"2005-06-17","open":437.7,"high":441.3,"low":437.1,"close":440},{"date":"2005-06-20","open":439.2,"high":443.2,"low":438.5,"close":440},{"date":"2005-06-21","open":440.1,"high":440.8,"low":435.9,"close":440.5},{"date":"2005-06-22","open":440.7,"high":441.1,"low":438,"close":439.7},{"date":"2005-06-23","open":439.8,"high":444.2,"low":437.5,"close":443.2},{"date":"2005-06-24","open":443.1,"high":445.4,"low":440,"close":442},{"date":"2005-06-27","open":441,"high":442,"low":440.1,"close":441.7},{"date":"2005-06-28","open":441.5,"high":441.6,"low":437.2,"close":437.7},{"date":"2005-06-29","open":437.6,"high":439.6,"low":435.3,"close":438.6},{"date":"2005-06-30","open":438.5,"high":440.3,"low":436.7,"close":437.1},{"date":"2005-07-01","open":436.5,"high":438.2,"low":428,"close":428.8},{"date":"2005-07-05","open":428.4,"high":428.5,"low":422.6,"close":423.9},{"date":"2005-07-06","open":424,"high":425.9,"low":424,"close":424.5},{"date":"2005-07-07","open":424.7,"high":430.1,"low":422.5,"close":424.2},{"date":"2005-07-08","open":424.4,"high":425.8,"low":422.3,"close":423.8},{"date":"2005-07-11","open":424.5,"high":427.4,"low":423.8,"close":426.3},{"date":"2005-07-12","open":426.2,"high":428.5,"low":425.5,"close":427.1},{"date":"2005-07-13","open":427.1,"high":428,"low":424,"close":424.6},{"date":"2005-07-14","open":424.7,"high":425.1,"low":419.2,"close":420.2},{"date":"2005-07-15","open":420,"high":421.5,"low":418.2,"close":421.3},{"date":"2005-07-18","open":421.7,"high":422.8,"low":420.4,"close":421},{"date":"2005-07-19","open":421.1,"high":422.4,"low":418.9,"close":420.2},{"date":"2005-07-20","open":420.9,"high":423.3,"low":420,"close":422.1},{"date":"2005-07-21","open":422.5,"high":426,"low":422.5,"close":425.7},{"date":"2005-07-22","open":426,"high":426.9,"low":424.5,"close":425},{"date":"2005-07-25","open":425,"high":426.4,"low":424.3,"close":425.9},{"date":"2005-07-26","open":426,"high":426.1,"low":422.2,"close":423.5},{"date":"2005-07-27","open":423.4,"high":426,"low":421.8,"close":424.8},{"date":"2005-07-28","open":430.9,"high":434.7,"low":430.3,"close":433.3},{"date":"2005-07-29","open":433.7,"high":436.5,"low":432.9,"close":435.8},{"date":"2005-08-01","open":435.4,"high":438.3,"low":434.7,"close":437.7},{"date":"2005-08-02","open":437.4,"high":438.8,"low":436.6,"close":437.7},{"date":"2005-08-03","open":437.8,"high":443,"low":436.4,"close":442.7},{"date":"2005-08-04","open":442.5,"high":445,"low":441.2,"close":443.7},{"date":"2005-08-05","open":443.6,"high":444.8,"low":442.3,"close":442.8},{"date":"2005-08-08","open":442.7,"high":443.3,"low":439.6,"close":440.3},{"date":"2005-08-09","open":440.3,"high":441.3,"low":438.4,"close":439.8},{"date":"2005-08-10","open":439.8,"high":442.9,"low":439.6,"close":442},{"date":"2005-08-11","open":442.1,"high":452.7,"low":442.1,"close":450.9},{"date":"2005-08-12","open":450.4,"high":455.3,"low":449.1,"close":451.4},{"date":"2005-08-15","open":451.5,"high":452.1,"low":446.3,"close":447.6},{"date":"2005-08-16","open":447.1,"high":451.8,"low":445.7,"close":451.5},{"date":"2005-08-17","open":451.6,"high":452.1,"low":443.4,"close":445.2},{"date":"2005-08-18","open":445.3,"high":447.7,"low":443.1,"close":444.7},{"date":"2005-08-19","open":444.8,"high":446,"low":441,"close":442.2},{"date":"2005-08-22","open":441.4,"high":445.7,"low":440.8,"close":443},{"date":"2005-08-23","open":443.2,"high":445.5,"low":443.2,"close":444.3},{"date":"2005-08-24","open":444.1,"high":445.7,"low":440.6,"close":442.2},{"date":"2005-08-25","open":442.2,"high":444.6,"low":440.6,"close":443.1},{"date":"2005-08-26","open":443.3,"high":444.8,"low":440.5,"close":442.1},{"date":"2005-08-29","open":442.8,"high":445.3,"low":441.1,"close":441.4},{"date":"2005-08-30","open":441.3,"high":441.9,"low":433.5,"close":435.5},{"date":"2005-08-31","open":435.6,"high":438.8,"low":435.3,"close":438.1},{"date":"2005-09-01","open":438.4,"high":449.5,"low":438.3,"close":446.5},{"date":"2005-09-02","open":446.5,"high":451.4,"low":445.8,"close":448.5},{"date":"2005-09-06","open":449.4,"high":450.3,"low":447,"close":448.6},{"date":"2005-09-07","open":448.7,"high":450.2,"low":447,"close":449},{"date":"2005-09-08","open":448.6,"high":453.9,"low":447.8,"close":450.7},{"date":"2005-09-09","open":450.6,"high":453.6,"low":449.7,"close":453},{"date":"2005-09-12","open":453.7,"high":455.8,"low":451.2,"close":453.7},{"date":"2005-09-13","open":453.7,"high":453.9,"low":448.3,"close":450},{"date":"2005-09-14","open":450.1,"high":454.4,"low":449.9,"close":453.7},{"date":"2005-09-15","open":453.8,"high":459.7,"low":452.4,"close":459.3},{"date":"2005-09-16","open":459.3,"high":464,"low":457.8,"close":463.3},{"date":"2005-09-19","open":463,"high":472.4,"low":462,"close":470.4},{"date":"2005-09-20","open":470,"high":474.9,"low":467.2,"close":470},{"date":"2005-09-21","open":470,"high":473.6,"low":467.4,"close":472.6},{"date":"2005-09-22","open":473.3,"high":479,"low":466.8,"close":470.3},{"date":"2005-09-23","open":470.2,"high":470.2,"low":464.3,"close":467.2},{"date":"2005-09-26","open":466.4,"high":470.5,"low":462.3,"close":469.5},{"date":"2005-09-27","open":469.5,"high":470.9,"low":461.2,"close":466.2},{"date":"2005-09-28","open":466,"high":473.7,"low":464.7,"close":473.1},{"date":"2005-09-29","open":473.1,"high":477,"low":471.4,"close":475.8},{"date":"2005-09-30","open":476.1,"high":477.8,"low":471.1,"close":472.3},{"date":"2005-10-03","open":471.5,"high":472.2,"low":467.2,"close":469.3},{"date":"2005-10-04","open":469,"high":472.7,"low":467.4,"close":469.3},{"date":"2005-10-05","open":469.4,"high":470.1,"low":465.9,"close":469.3},{"date":"2005-10-06","open":469.2,"high":475.9,"low":467.5,"close":475},{"date":"2005-10-07","open":475,"high":479.1,"low":472.5,"close":477.7},{"date":"2005-10-10","open":477.9,"high":482,"low":475.2,"close":478},{"date":"2005-10-11","open":477.9,"high":481.5,"low":477.4,"close":479.8},{"date":"2005-10-12","open":479.6,"high":483.1,"low":474.3,"close":476.6},{"date":"2005-10-13","open":475.8,"high":477,"low":470.3,"close":473.8},{"date":"2005-10-14","open":474.1,"high":474.8,"low":468.3,"close":471.8},{"date":"2005-10-17","open":471.6,"high":478,"low":471.1,"close":476.6},{"date":"2005-10-18","open":476.2,"high":477,"low":472.8,"close":474.6},{"date":"2005-10-19","open":474.4,"high":474.5,"low":464,"close":465.8},{"date":"2005-10-20","open":465.8,"high":467.4,"low":462,"close":463.2},{"date":"2005-10-21","open":463.5,"high":469.6,"low":462.7,"close":469.1},{"date":"2005-10-24","open":468.4,"high":470.8,"low":465.2,"close":467},{"date":"2005-10-25","open":467.2,"high":475.8,"low":466.3,"close":474.7},{"date":"2005-10-26","open":475,"high":476.1,"low":472.7,"close":473},{"date":"2005-10-27","open":473.1,"high":477.8,"low":471.9,"close":475.6},{"date":"2005-10-28","open":475.6,"high":476.6,"low":471.2,"close":474.8},{"date":"2005-10-31","open":474.7,"high":475.6,"low":466.5,"close":466.9},{"date":"2005-11-01","open":466.5,"high":468.3,"low":459.5,"close":460.6},{"date":"2005-11-02","open":460.8,"high":465.5,"low":460.2,"close":464.6},{"date":"2005-11-03","open":464.6,"high":466.6,"low":460.2,"close":461.9},{"date":"2005-11-04","open":462.2,"high":465.7,"low":456.1,"close":457.9},{"date":"2005-11-07","open":458,"high":460.6,"low":457.2,"close":460.4},{"date":"2005-11-08","open":460.4,"high":463.8,"low":457.7,"close":462.3},{"date":"2005-11-09","open":462.3,"high":469,"low":461.1,"close":467.5},{"date":"2005-11-10","open":467.5,"high":470.9,"low":466,"close":467.7},{"date":"2005-11-11","open":467.6,"high":470,"low":465.7,"close":469.4},{"date":"2005-11-14","open":469.6,"high":471.8,"low":467.5,"close":469.1},{"date":"2005-11-15","open":469,"high":470.8,"low":467.2,"close":469},{"date":"2005-11-16","open":469,"high":479.4,"low":468.3,"close":479.1},{"date":"2005-11-17","open":479.3,"high":487.8,"low":478,"close":486.9},{"date":"2005-11-18","open":486.8,"high":489.6,"low":484.3,"close":486.2},{"date":"2005-11-21","open":485.2,"high":490.5,"low":485,"close":489.5},{"date":"2005-11-22","open":489.5,"high":495.9,"low":489.4,"close":492.9},{"date":"2005-11-23","open":492.9,"high":495.3,"low":487.5,"close":492.3},{"date":"2005-11-28","open":496.4,"high":499.3,"low":493.2,"close":498.3},{"date":"2005-11-29","open":503,"high":506.7,"low":498.6,"close":503.5},{"date":"2005-11-30","open":504.1,"high":504.4,"low":496,"close":498.7},{"date":"2005-12-01","open":498,"high":506.6,"low":494.3,"close":506.3},{"date":"2005-12-02","open":506.7,"high":510.8,"low":503.8,"close":507},{"date":"2005-12-05","open":507.9,"high":512.9,"low":506.8,"close":512.6},{"date":"2005-12-06","open":512.5,"high":514.8,"low":507.7,"close":513.8},{"date":"2005-12-07","open":514,"high":520.3,"low":512.1,"close":517.8},{"date":"2005-12-08","open":517.9,"high":523.9,"low":515.8,"close":522.7},{"date":"2005-12-09","open":523.1,"high":534.3,"low":522.5,"close":530.2},{"date":"2005-12-12","open":530.5,"high":544.5,"low":528.7,"close":531.5},{"date":"2005-12-13","open":530.6,"high":533,"low":522.9,"close":524.1},{"date":"2005-12-14","open":524.9,"high":525.2,"low":508.5,"close":509.5},{"date":"2005-12-15","open":509.1,"high":512.5,"low":502.7,"close":506.6},{"date":"2005-12-16","open":507.1,"high":510.5,"low":496.2,"close":505.9},{"date":"2005-12-19","open":505.7,"high":512.1,"low":503.6,"close":506.1},{"date":"2005-12-20","open":506.9,"high":511.4,"low":496.7,"close":497},{"date":"2005-12-21","open":497.5,"high":497.7,"low":492.2,"close":495.3},{"date":"2005-12-22","open":495.8,"high":507.3,"low":495.6,"close":505},{"date":"2005-12-23","open":505.9,"high":508.8,"low":502.2,"close":505.2},{"date":"2005-12-27","open":506.8,"high":510.7,"low":505.3,"close":510.1},{"date":"2005-12-28","open":510.4,"high":520.2,"low":509.7,"close":516.3},{"date":"2005-12-29","open":516,"high":520.1,"low":512.8,"close":517.5},{"date":"2005-12-30","open":518.1,"high":520.4,"low":514.7,"close":519.7},{"date":"2006-01-03","open":519.9,"high":532.8,"low":517.6,"close":532.5},{"date":"2006-01-04","open":532.7,"high":537.7,"low":527,"close":535.6},{"date":"2006-01-05","open":536.3,"high":536.8,"low":524,"close":527.8},{"date":"2006-01-06","open":527.8,"high":541.8,"low":524.5,"close":541.2},{"date":"2006-01-09","open":541.8,"high":551.3,"low":536.5,"close":550.5},{"date":"2006-01-10","open":552.4,"high":553.1,"low":540.7,"close":545.7},{"date":"2006-01-11","open":545.1,"high":550.8,"low":541,"close":550.1},{"date":"2006-01-12","open":550.1,"high":551.2,"low":543.2,"close":549.3},{"date":"2006-01-13","open":549,"high":558.5,"low":545.2,"close":557},{"date":"2006-01-17","open":561,"high":565.5,"low":552.5,"close":554.3},{"date":"2006-01-18","open":554.3,"high":558.3,"low":543.1,"close":544.5},{"date":"2006-01-19","open":544.6,"high":559.3,"low":540.5,"close":559},{"date":"2006-01-20","open":559.2,"high":568.5,"low":552.7,"close":554},{"date":"2006-01-23","open":554,"high":561,"low":549.3,"close":558.7},{"date":"2006-01-24","open":558.8,"high":560.1,"low":553.1,"close":558.1},{"date":"2006-01-25","open":558.3,"high":566.9,"low":556.7,"close":562.5},{"date":"2006-01-26","open":562.8,"high":563.7,"low":554.4,"close":559.9},{"date":"2006-01-27","open":560.1,"high":564.5,"low":555.6,"close":558.8},{"date":"2006-01-30","open":563.7,"high":571,"low":562.5,"close":570.6},{"date":"2006-01-31","open":571,"high":577.3,"low":570,"close":575.5},{"date":"2006-02-01","open":575.1,"high":576.4,"low":567.6,"close":574},{"date":"2006-02-02","open":574.5,"high":579.5,"low":572,"close":576.8},{"date":"2006-02-03","open":576,"high":578,"low":569,"close":571.6},{"date":"2006-02-06","open":573.5,"high":578,"low":570.7,"close":574.3},{"date":"2006-02-07","open":574.3,"high":574.9,"low":553.7,"close":554.8},{"date":"2006-02-08","open":554.6,"high":556.5,"low":548.5,"close":553.8},{"date":"2006-02-09","open":553.2,"high":568.4,"low":552.3,"close":568.1},{"date":"2006-02-10","open":568.1,"high":572.3,"low":550,"close":553.5},{"date":"2006-02-13","open":553.5,"high":555.4,"low":541.8,"close":542.1},{"date":"2006-02-14","open":541.5,"high":550.5,"low":537.8,"close":548.9},{"date":"2006-02-15","open":548.8,"high":551,"low":539,"close":542.7},{"date":"2006-02-16","open":542.6,"high":549.2,"low":538.6,"close":548.8},{"date":"2006-02-17","open":548.1,"high":557,"low":546.5,"close":554.6},{"date":"2006-02-21","open":557.7,"high":559.5,"low":553.9,"close":556.6},{"date":"2006-02-22","open":556.9,"high":557.7,"low":549.8,"close":556.6},{"date":"2006-02-23","open":556.1,"high":558.4,"low":550.3,"close":550.9},{"date":"2006-02-24","open":551.5,"high":562,"low":549.6,"close":561.2},{"date":"2006-02-27","open":561,"high":561.7,"low":554.8,"close":557},{"date":"2006-02-28","open":557.2,"high":564.1,"low":555.1,"close":563.9},{"date":"2006-03-01","open":563.1,"high":569,"low":562.4,"close":565.8},{"date":"2006-03-02","open":565.6,"high":570.8,"low":563.7,"close":570.4},{"date":"2006-03-03","open":570.6,"high":572.5,"low":566.2,"close":568},{"date":"2006-03-06","open":567.5,"high":570.2,"low":553.5,"close":556.8},{"date":"2006-03-07","open":556.5,"high":559.8,"low":549.6,"close":554.5},{"date":"2006-03-08","open":554,"high":555.4,"low":539.5,"close":544.3},{"date":"2006-03-09","open":543.9,"high":551.7,"low":540.7,"close":547},{"date":"2006-03-10","open":546.8,"high":548.2,"low":534.5,"close":541.3},{"date":"2006-03-13","open":542.2,"high":547.8,"low":541.4,"close":547.5},{"date":"2006-03-14","open":547.8,"high":553.6,"low":543.5,"close":553},{"date":"2006-03-15","open":553,"high":558.3,"low":551.3,"close":554.4},{"date":"2006-03-16","open":554.3,"high":557.6,"low":548.1,"close":555.4},{"date":"2006-03-17","open":555.4,"high":558.6,"low":552.5,"close":555.1},{"date":"2006-03-20","open":555.2,"high":557.2,"low":550.5,"close":556.1},{"date":"2006-03-21","open":555.7,"high":556,"low":547.6,"close":553.2},{"date":"2006-03-22","open":553.1,"high":554,"low":547.3,"close":551.7},{"date":"2006-03-23","open":551.9,"high":551.9,"low":545.1,"close":550.8},{"date":"2006-03-24","open":551.5,"high":561.4,"low":549,"close":560.5},{"date":"2006-03-27","open":560.4,"high":568.6,"low":558.9,"close":567.4},{"date":"2006-03-28","open":567.4,"high":569.7,"low":563.4,"close":567},{"date":"2006-03-29","open":566.5,"high":574.5,"low":560.2,"close":573.3},{"date":"2006-03-30","open":578,"high":592,"low":576.5,"close":591.8},{"date":"2006-03-31","open":590.7,"high":594.6,"low":584,"close":586.7},{"date":"2006-04-03","open":587.8,"high":596.8,"low":586.3,"close":594.3},{"date":"2006-04-04","open":594.1,"high":595.3,"low":589.5,"close":590.6},{"date":"2006-04-05","open":591.3,"high":594.7,"low":586.8,"close":592.5},{"date":"2006-04-06","open":592.6,"high":601.9,"low":592,"close":599.7},{"date":"2006-04-07","open":599.2,"high":603.1,"low":589.5,"close":592.7},{"date":"2006-04-10","open":593.5,"high":602.8,"low":592.6,"close":601.8},{"date":"2006-04-11","open":601.5,"high":608.4,"low":597.1,"close":599.4},{"date":"2006-04-12","open":599.4,"high":604,"low":597.1,"close":601.3},{"date":"2006-04-13","open":601.1,"high":603,"low":594,"close":600.1},{"date":"2006-04-17","open":603,"high":619.5,"low":600.3,"close":618.8},{"date":"2006-04-18","open":618.8,"high":623.8,"low":615.9,"close":623.3},{"date":"2006-04-19","open":624,"high":636.5,"low":622.1,"close":636},{"date":"2006-04-20","open":639.1,"high":649,"low":610.5,"close":623.1},{"date":"2006-04-21","open":620,"high":636,"low":613.2,"close":635.5},{"date":"2006-04-24","open":642.3,"high":644.6,"low":622.1,"close":623.9},{"date":"2006-04-25","open":623,"high":638,"low":621,"close":634.2},{"date":"2006-04-26","open":633.2,"high":642.9,"low":631,"close":642},{"date":"2006-04-27","open":642.6,"high":646.3,"low":627,"close":636.3},{"date":"2006-04-28","open":636.8,"high":658.2,"low":634,"close":654.5},{"date":"2006-05-01","open":656.8,"high":664,"low":653,"close":660.2},{"date":"2006-05-02","open":660.2,"high":669.3,"low":655.2,"close":667.4},{"date":"2006-05-03","open":667.1,"high":679.8,"low":660,"close":668.5},{"date":"2006-05-04","open":669,"high":679.8,"low":662.8,"close":676.5},{"date":"2006-05-05","open":676.6,"high":687,"low":675.5,"close":684.3},{"date":"2006-05-08","open":684.4,"high":688.2,"low":673,"close":679.9},{"date":"2006-05-09","open":680,"high":701.8,"low":679.5,"close":701.5},{"date":"2006-05-10","open":701.9,"high":706.8,"low":695.5,"close":705.7},{"date":"2006-05-11","open":704.6,"high":728,"low":701.2,"close":721.5},{"date":"2006-05-12","open":722.9,"high":732,"low":709.5,"close":711.8},{"date":"2006-05-15","open":715.7,"high":721.5,"low":679,"close":685},{"date":"2006-05-16","open":684.1,"high":693.8,"low":675.5,"close":692.9},{"date":"2006-05-17","open":693.1,"high":720,"low":686.1,"close":691.8},{"date":"2006-05-18","open":691.5,"high":695,"low":679.1,"close":680.9},{"date":"2006-05-19","open":680.2,"high":688.9,"low":651,"close":657},{"date":"2006-05-22","open":658,"high":661.5,"low":636.8,"close":657.7},{"date":"2006-05-23","open":657.7,"high":674,"low":651.5,"close":673.7},{"date":"2006-05-24","open":674.1,"high":675,"low":636.5,"close":637.5},{"date":"2006-05-25","open":637.2,"high":650.5,"low":637.2,"close":648.5},{"date":"2006-05-26","open":648.1,"high":655.7,"low":640.5,"close":651},{"date":"2006-05-30","open":659.9,"high":671.5,"low":654.7,"close":660.5},{"date":"2006-05-31","open":660,"high":666,"low":644,"close":649},{"date":"2006-06-01","open":649.8,"high":651.3,"low":625,"close":633.5},{"date":"2006-06-02","open":633.9,"high":644,"low":624,"close":641},{"date":"2006-06-05","open":642.1,"high":650.9,"low":640.5,"close":648.7},{"date":"2006-06-06","open":648.2,"high":649.4,"low":630.4,"close":634.7},{"date":"2006-06-07","open":634.5,"high":635.5,"low":621.3,"close":632.6},{"date":"2006-06-08","open":632.6,"high":636,"low":612.8,"close":613.8},{"date":"2006-06-09","open":615,"high":622,"low":608,"close":612.8},{"date":"2006-06-12","open":610.4,"high":616.4,"low":605,"close":611.3},{"date":"2006-06-13","open":610,"high":611.7,"low":565.5,"close":566.8},{"date":"2006-06-14","open":569.4,"high":575.5,"low":546.4,"close":566.5},{"date":"2006-06-15","open":562,"high":580.2,"low":557.1,"close":570.3},{"date":"2006-06-16","open":571.6,"high":589,"low":570.3,"close":581.7},{"date":"2006-06-19","open":583.7,"high":588,"low":569.1,"close":572.4},{"date":"2006-06-20","open":572.5,"high":581,"low":564.3,"close":580.5},{"date":"2006-06-21","open":580,"high":591.8,"low":573.5,"close":591},{"date":"2006-06-22","open":591.5,"high":598.3,"low":584.5,"close":585.4},{"date":"2006-06-23","open":584.2,"high":589,"low":574.5,"close":588},{"date":"2006-06-26","open":587.4,"high":590.2,"low":580,"close":587.7},{"date":"2006-06-27","open":587.6,"high":599,"low":583.7,"close":584.4},{"date":"2006-06-28","open":584.8,"high":589.5,"low":579.1,"close":581},{"date":"2006-06-29","open":581.1,"high":595,"low":581,"close":588.9},{"date":"2006-06-30","open":589.5,"high":618,"low":587.8,"close":616},{"date":"2006-07-05","open":627,"high":632.5,"low":619.5,"close":629.7},{"date":"2006-07-06","open":629.3,"high":637,"low":623.9,"close":636.3},{"date":"2006-07-07","open":636.1,"high":639.5,"low":629.5,"close":634.8},{"date":"2006-07-10","open":631.9,"high":634.7,"low":621.8,"close":626.1},{"date":"2006-07-11","open":625.5,"high":644,"low":623.1,"close":642.9},{"date":"2006-07-12","open":642,"high":657,"low":640.8,"close":651.2},{"date":"2006-07-13","open":649,"high":656.5,"low":646,"close":654.4},{"date":"2006-07-14","open":655.1,"high":669,"low":655.1,"close":668},{"date":"2006-07-17","open":668.3,"high":677.5,"low":646,"close":651.9},{"date":"2006-07-18","open":651.3,"high":655.5,"low":629,"close":629.5},{"date":"2006-07-19","open":631,"high":647.5,"low":618.9,"close":642.8},{"date":"2006-07-20","open":643.1,"high":646.5,"low":629.6,"close":632.5},{"date":"2006-07-21","open":632.9,"high":638,"low":616,"close":620.2},{"date":"2006-07-24","open":620.9,"high":623.3,"low":602.5,"close":613.2},{"date":"2006-07-25","open":612.6,"high":624.2,"low":610,"close":618},{"date":"2006-07-26","open":618,"high":622.5,"low":613,"close":621.9},{"date":"2006-07-27","open":621.7,"high":641,"low":621.6,"close":632.5},{"date":"2006-07-28","open":646,"high":649.9,"low":638,"close":647.8},{"date":"2006-07-31","open":647.2,"high":651.5,"low":640.5,"close":646.8},{"date":"2006-08-01","open":646.5,"high":659.3,"low":642.2,"close":658.8},{"date":"2006-08-02","open":658.5,"high":668.2,"low":657,"close":664.1},{"date":"2006-08-03","open":664,"high":664.6,"low":650.5,"close":657},{"date":"2006-08-04","open":657.5,"high":666,"low":655,"close":656},{"date":"2006-08-07","open":655.8,"high":663.5,"low":655.8,"close":659.5},{"date":"2006-08-08","open":659,"high":660.8,"low":652.3,"close":657.3},{"date":"2006-08-09","open":657,"high":666.5,"low":646.3,"close":662},{"date":"2006-08-10","open":663,"high":665.1,"low":645.5,"close":646},{"date":"2006-08-11","open":645.7,"high":655.7,"low":636.5,"close":644.4},{"date":"2006-08-14","open":643.6,"high":643.6,"low":634.1,"close":639.3},{"date":"2006-08-15","open":637.4,"high":638.3,"low":630.5,"close":632.9},{"date":"2006-08-16","open":632.9,"high":643,"low":632.1,"close":639},{"date":"2006-08-17","open":638.4,"high":642,"low":623.5,"close":625.3},{"date":"2006-08-18","open":625,"high":628.8,"low":616.5,"close":621.7},{"date":"2006-08-21","open":624.5,"high":636.5,"low":621.6,"close":635.2},{"date":"2006-08-22","open":636,"high":639.2,"low":629.5,"close":634},{"date":"2006-08-23","open":633,"high":639.8,"low":630.5,"close":633},{"date":"2006-08-24","open":632.8,"high":635.5,"low":627.5,"close":628.5},{"date":"2006-08-25","open":629.3,"high":633.5,"low":626.8,"close":630.8},{"date":"2006-08-28","open":631.9,"high":632.7,"low":621,"close":623.9},{"date":"2006-08-29","open":623.4,"high":626.3,"low":615.5,"close":619.1},{"date":"2006-08-30","open":619.7,"high":629.7,"low":619.5,"close":626.1},{"date":"2006-08-31","open":626.6,"high":635,"low":626,"close":634.2},{"date":"2006-09-01","open":633.6,"high":634.5,"low":632.1,"close":632.6},{"date":"2006-09-04","open":624.40002,"high":624.40002,"low":624.40002,"close":624.40002},{"date":"2006-09-05","open":635.5,"high":648.7,"low":634.1,"close":646.9},{"date":"2006-09-06","open":646.9,"high":648.5,"low":641,"close":641.8},{"date":"2006-09-07","open":641,"high":644,"low":621,"close":624.9},{"date":"2006-09-08","open":625.7,"high":626.7,"low":612,"close":617.3},{"date":"2006-09-11","open":617.7,"high":619,"low":589.6,"close":597.3},{"date":"2006-09-12","open":597.6,"high":607,"low":591.5,"close":594.3},{"date":"2006-09-13","open":593.2,"high":600.5,"low":585.6,"close":596.3},{"date":"2006-09-14","open":596.2,"high":601.8,"low":584,"close":586},{"date":"2006-09-15","open":585.5,"high":588.5,"low":576.5,"close":583},{"date":"2006-09-18","open":586,"high":594.4,"low":583,"close":592.8},{"date":"2006-09-19","open":593.7,"high":597.6,"low":583,"close":583.2},{"date":"2006-09-20","open":582.6,"high":592.5,"low":578.3,"close":586.2},{"date":"2006-09-21","open":586.5,"high":590.8,"low":579.9,"close":588.3},{"date":"2006-09-22","open":589.5,"high":598.2,"low":586.5,"close":595.4},{"date":"2006-09-25","open":595.5,"high":597,"low":587.5,"close":595.9},{"date":"2006-09-26","open":595.7,"high":599.5,"low":591.6,"close":597.1},{"date":"2006-09-27","open":596.1,"high":604.8,"low":595.4,"close":603.3},{"date":"2006-09-28","open":604.5,"high":612.4,"low":604,"close":610.9},{"date":"2006-09-29","open":605.7,"high":611.5,"low":599.5,"close":604.2},{"date":"2006-10-02","open":606.2,"high":609.5,"low":602,"close":603.3},{"date":"2006-10-03","open":602.9,"high":605.3,"low":580.5,"close":581.5},{"date":"2006-10-04","open":584.5,"high":585.7,"low":563,"close":566.7},{"date":"2006-10-05","open":575.5,"high":578.8,"low":567,"close":575.5},{"date":"2006-10-06","open":573.5,"high":578.5,"low":564.5,"close":576.8},{"date":"2006-10-09","open":580,"high":586,"low":572.5,"close":582.8},{"date":"2006-10-10","open":582.6,"high":585.5,"low":573,"close":576.2},{"date":"2006-10-11","open":576.4,"high":583.4,"low":574.5,"close":576.5},{"date":"2006-10-12","open":576.6,"high":583,"low":574.5,"close":580.3},{"date":"2006-10-13","open":588.6,"high":594.5,"low":579.4,"close":592.7},{"date":"2006-10-16","open":595.5,"high":599.5,"low":592.5,"close":598.5},{"date":"2006-10-17","open":599.2,"high":601.6,"low":588.5,"close":593.5},{"date":"2006-10-18","open":596.5,"high":598.8,"low":591.7,"close":592.6},{"date":"2006-10-19","open":592.5,"high":604.5,"low":589.2,"close":602.5},{"date":"2006-10-20","open":601.8,"high":606,"low":594.5,"close":596.4},{"date":"2006-10-23","open":588.5,"high":596.4,"low":582.5,"close":582.9},{"date":"2006-10-24","open":583.5,"high":589,"low":576,"close":587.6},{"date":"2006-10-25","open":587.2,"high":594.5,"low":582.5,"close":590.8},{"date":"2006-10-26","open":590.5,"high":601.8,"low":589.8,"close":599.8},{"date":"2006-10-27","open":599.1,"high":603,"low":594.5,"close":601},{"date":"2006-10-30","open":602.6,"high":613.2,"low":601,"close":607.4},{"date":"2006-10-31","open":606.5,"high":609.3,"low":600.5,"close":606.8},{"date":"2006-11-01","open":607.5,"high":619.8,"low":607.5,"close":619.3},{"date":"2006-11-02","open":620.4,"high":628.3,"low":616.5,"close":627.8},{"date":"2006-11-03","open":627,"high":631.4,"low":619.5,"close":629.2},{"date":"2006-11-06","open":628.7,"high":632.2,"low":624.5,"close":627.9},{"date":"2006-11-07","open":625.8,"high":631.2,"low":623.7,"close":627.9},{"date":"2006-11-08","open":628.5,"high":629.2,"low":617.8,"close":618.3},{"date":"2006-11-09","open":623,"high":637.2,"low":614.5,"close":636.8},{"date":"2006-11-10","open":632.5,"high":638,"low":626.5,"close":630.1},{"date":"2006-11-13","open":628.7,"high":633.9,"low":621.5,"close":625.8},{"date":"2006-11-14","open":626.7,"high":630.5,"low":619.5,"close":625.3},{"date":"2006-11-15","open":624.2,"high":625.8,"low":616,"close":623.8},{"date":"2006-11-16","open":623.9,"high":629.5,"low":621.1,"close":621.7},{"date":"2006-11-17","open":621.7,"high":622.9,"low":614.5,"close":622.5},{"date":"2006-11-20","open":622.8,"high":627.5,"low":620.5,"close":622.1},{"date":"2006-11-21","open":621.3,"high":629,"low":621.3,"close":628.7},{"date":"2006-11-22","open":630,"high":635,"low":626.4,"close":629},{"date":"2006-11-24","open":639.9,"high":641.8,"low":629,"close":629},{"date":"2006-11-27","open":629.9,"high":641.8,"low":629.5,"close":640.6},{"date":"2006-11-28","open":640.6,"high":641.9,"low":632.5,"close":637.3},{"date":"2006-11-29","open":644.7,"high":646.8,"low":640.6,"close":641.8},{"date":"2006-11-30","open":646.5,"high":654.5,"low":641.2,"close":652.9},{"date":"2006-12-01","open":655,"high":655.8,"low":649.2,"close":650.6},{"date":"2006-12-04","open":651.2,"high":651.7,"low":645.7,"close":650.9},{"date":"2006-12-05","open":651.5,"high":654.2,"low":643.7,"close":647.9},{"date":"2006-12-06","open":647.5,"high":648.8,"low":631.5,"close":635.9},{"date":"2006-12-07","open":635.7,"high":639,"low":629.2,"close":637},{"date":"2006-12-08","open":638.5,"high":642.8,"low":628.2,"close":631},{"date":"2006-12-11","open":629.5,"high":635.2,"low":627.3,"close":634.8},{"date":"2006-12-12","open":634.9,"high":635.5,"low":630.9,"close":631.7},{"date":"2006-12-13","open":632.5,"high":634.8,"low":627.5,"close":632.4},{"date":"2006-12-14","open":631.8,"high":634,"low":629,"close":630.9},{"date":"2006-12-15","open":629.4,"high":633.2,"low":617.5,"close":619.1},{"date":"2006-12-18","open":619.1,"high":621.9,"low":615,"close":617.9},{"date":"2006-12-19","open":618.8,"high":626.5,"low":618.3,"close":625.4},{"date":"2006-12-20","open":626.4,"high":627.9,"low":622.1,"close":624.3},{"date":"2006-12-21","open":623.8,"high":625.4,"low":620.6,"close":621.6},{"date":"2006-12-22","open":620.9,"high":624.6,"low":620.9,"close":622.3},{"date":"2006-12-26","open":625,"high":632.4,"low":624.7,"close":626.9},{"date":"2006-12-27","open":627.1,"high":632,"low":626.5,"close":630.3},{"date":"2006-12-28","open":629.4,"high":638.2,"low":629.2,"close":636.9},{"date":"2006-12-29","open":637.1,"high":639.1,"low":634.5,"close":638},{"date":"2007-01-02","open":639.2,"high":643.5,"low":638,"close":638},{"date":"2007-01-03","open":643,"high":647.3,"low":627,"close":629.8},{"date":"2007-01-04","open":629.3,"high":632.8,"low":622.4,"close":626.2},{"date":"2007-01-05","open":623.6,"high":627.9,"low":603,"close":606.9},{"date":"2007-01-08","open":609.3,"high":612.4,"low":605,"close":609.4},{"date":"2007-01-09","open":611,"high":617.4,"low":607,"close":615},{"date":"2007-01-10","open":614.8,"high":615.1,"low":606.2,"close":613.4},{"date":"2007-01-11","open":612,"high":617,"low":609.9,"close":613.9},{"date":"2007-01-12","open":611.5,"high":628.8,"low":610.7,"close":626.9},{"date":"2007-01-16","open":626.9,"high":629,"low":623.2,"close":625.9},{"date":"2007-01-17","open":625.4,"high":634.8,"low":620.6,"close":633.3},{"date":"2007-01-18","open":633,"high":637.4,"low":626.8,"close":628.1},{"date":"2007-01-19","open":627.5,"high":637,"low":627,"close":636.4},{"date":"2007-01-22","open":635.8,"high":640.3,"low":632,"close":634.1},{"date":"2007-01-23","open":633.7,"high":648.2,"low":632.3,"close":645.9},{"date":"2007-01-24","open":646.1,"high":649.3,"low":638.9,"close":648.2},{"date":"2007-01-25","open":648,"high":654.8,"low":644.9,"close":648.1},{"date":"2007-01-26","open":645.2,"high":648.1,"low":640.6,"close":644.7},{"date":"2007-01-29","open":645.7,"high":648.2,"low":640.8,"close":643.2},{"date":"2007-01-30","open":648.5,"high":653.4,"low":646.8,"close":650.2},{"date":"2007-01-31","open":651.8,"high":660.7,"low":647.5,"close":657.9},{"date":"2007-02-01","open":658.5,"high":667.2,"low":657.4,"close":663},{"date":"2007-02-02","open":662.4,"high":665.3,"low":648,"close":651.5},{"date":"2007-02-05","open":653.1,"high":657.5,"low":651.2,"close":656.1},{"date":"2007-02-06","open":653.1,"high":663.7,"low":653,"close":658.7},{"date":"2007-02-07","open":658.2,"high":662,"low":655,"close":657.3},{"date":"2007-02-08","open":656.5,"high":666.1,"low":652.5,"close":662.8},{"date":"2007-02-09","open":665.1,"high":673.9,"low":661.6,"close":672.3},{"date":"2007-02-12","open":673.4,"high":673.5,"low":664.1,"close":667.3},{"date":"2007-02-13","open":666.1,"high":673.9,"low":665.1,"close":668.5},{"date":"2007-02-14","open":669,"high":676.6,"low":668,"close":672},{"date":"2007-02-15","open":673.7,"high":675,"low":666.5,"close":671.4},{"date":"2007-02-16","open":674.1,"high":674.1,"low":666.7,"close":672.8},{"date":"2007-02-19","open":673.2,"high":677.8,"low":671.6,"close":674.3},{"date":"2007-02-20","open":673.2,"high":677.8,"low":659,"close":661},{"date":"2007-02-21","open":660.8,"high":686.4,"low":660.5,"close":684},{"date":"2007-02-22","open":682.7,"high":684.7,"low":678.7,"close":683},{"date":"2007-02-23","open":681.2,"high":691.9,"low":676.2,"close":686.7},{"date":"2007-02-26","open":684.6,"high":691.8,"low":684.6,"close":689.8},{"date":"2007-02-27","open":689.9,"high":692.5,"low":660,"close":687.2},{"date":"2007-02-28","open":669.4,"high":680.5,"low":664,"close":672.5},{"date":"2007-03-01","open":672.8,"high":680.2,"low":664.2,"close":665.1},{"date":"2007-03-02","open":666.8,"high":668.2,"low":641.3,"close":644.1},{"date":"2007-03-05","open":645.6,"high":647,"low":635.1,"close":639.2},{"date":"2007-03-06","open":638.4,"high":650,"low":634.5,"close":646.2},{"date":"2007-03-07","open":649.1,"high":653.7,"low":644.5,"close":652.9},{"date":"2007-03-08","open":651.2,"high":657.7,"low":649,"close":655.5},{"date":"2007-03-09","open":653.7,"high":659.8,"low":648.8,"close":652},{"date":"2007-03-12","open":650.9,"high":655.4,"low":646.8,"close":650.3},{"date":"2007-03-13","open":652.2,"high":653.8,"low":642.8,"close":649.4},{"date":"2007-03-14","open":644,"high":647,"low":637.6,"close":642.5},{"date":"2007-03-15","open":645.1,"high":651.3,"low":644.5,"close":647.1},{"date":"2007-03-16","open":647.2,"high":656.5,"low":646.8,"close":653.9},{"date":"2007-03-19","open":653.9,"high":657.1,"low":652.5,"close":654.3},{"date":"2007-03-20","open":654.4,"high":662,"low":653.3,"close":659},{"date":"2007-03-21","open":659,"high":665.6,"low":657.5,"close":660},{"date":"2007-03-22","open":665.2,"high":667.6,"low":662.3,"close":664.2},{"date":"2007-03-23","open":664.4,"high":665.3,"low":655.2,"close":657.3},{"date":"2007-03-26","open":657.5,"high":666.5,"low":657.1,"close":663.9},{"date":"2007-03-27","open":664,"high":666,"low":661.7,"close":662.5},{"date":"2007-03-28","open":664.8,"high":669.8,"low":663.3,"close":666.8},{"date":"2007-03-29","open":672.5,"high":672.5,"low":660.8,"close":667.6},{"date":"2007-03-30","open":667.4,"high":673.8,"low":666.5,"close":669},{"date":"2007-04-02","open":671.1,"high":672.3,"low":661.7,"close":671.5},{"date":"2007-04-03","open":670,"high":673.4,"low":667.5,"close":669.7},{"date":"2007-04-04","open":670.3,"high":681.1,"low":668.8,"close":677.4},{"date":"2007-04-05","open":679.4,"high":681,"low":676.6,"close":679.4},{"date":"2007-04-09","open":677.8,"high":683.1,"low":675.6,"close":676.9},{"date":"2007-04-10","open":676.2,"high":686.8,"low":675.8,"close":681.5},{"date":"2007-04-11","open":682.4,"high":686.2,"low":679,"close":681.7},{"date":"2007-04-12","open":682.2,"high":684.6,"low":675.5,"close":679.7},{"date":"2007-04-13","open":680.7,"high":690.5,"low":680.1,"close":689.9},{"date":"2007-04-16","open":690.6,"high":695.8,"low":687.4,"close":694.5},{"date":"2007-04-17","open":694.7,"high":695.5,"low":690.2,"close":692.5},{"date":"2007-04-18","open":691,"high":695.4,"low":689,"close":693.3},{"date":"2007-04-19","open":693.9,"high":695.9,"low":682.5,"close":688.3},{"date":"2007-04-20","open":687.7,"high":698,"low":686.7,"close":695.8},{"date":"2007-04-23","open":696.2,"high":697.7,"low":690.5,"close":694.2},{"date":"2007-04-24","open":693.3,"high":695.7,"low":684.3,"close":687.7},{"date":"2007-04-25","open":687.4,"high":690.6,"low":685.8,"close":687.4},{"date":"2007-04-26","open":689,"high":690.3,"low":674.4,"close":678},{"date":"2007-04-27","open":677.7,"high":684.9,"low":673.8,"close":681.8},{"date":"2007-04-30","open":684.2,"high":684.9,"low":678.8,"close":683.5},{"date":"2007-05-01","open":681.2,"high":682.3,"low":674.6,"close":677.3},{"date":"2007-05-02","open":676.7,"high":677.9,"low":670,"close":675.1},{"date":"2007-05-03","open":675.4,"high":685.2,"low":674.5,"close":684.4},{"date":"2007-05-04","open":684.2,"high":693.2,"low":682.6,"close":689.7},{"date":"2007-05-07","open":691,"high":693.3,"low":689,"close":690.4},{"date":"2007-05-08","open":690.9,"high":691.3,"low":684.1,"close":687.4},{"date":"2007-05-09","open":687.1,"high":688.9,"low":677.5,"close":682.5},{"date":"2007-05-10","open":682.2,"high":683.2,"low":665.9,"close":667},{"date":"2007-05-11","open":667.6,"high":674.3,"low":666.3,"close":672.3},{"date":"2007-05-14","open":673,"high":676.4,"low":667.5,"close":670.1},{"date":"2007-05-15","open":670.5,"high":675,"low":666,"close":674.5},{"date":"2007-05-16","open":673.1,"high":674.4,"low":660.6,"close":661.5},{"date":"2007-05-17","open":663.2,"high":665.3,"low":654.1,"close":657.2},{"date":"2007-05-18","open":658.4,"high":664,"low":656.4,"close":662},{"date":"2007-05-21","open":662.5,"high":664.6,"low":657.5,"close":663.8},{"date":"2007-05-22","open":663.5,"high":665.9,"low":658.7,"close":659.9},{"date":"2007-05-23","open":659.7,"high":665.3,"low":657.5,"close":662.6},{"date":"2007-05-24","open":661.6,"high":663.2,"low":651.5,"close":653.3},{"date":"2007-05-25","open":653.8,"high":656.9,"low":653.3,"close":655.3},{"date":"2007-05-29","open":655.2,"high":662,"low":654.5,"close":657.2},{"date":"2007-05-30","open":662.3,"high":664.6,"low":657.7,"close":659.3},{"date":"2007-05-31","open":658.7,"high":667.5,"low":658.6,"close":666.7},{"date":"2007-06-01","open":666.5,"high":677.5,"low":666.2,"close":676.9},{"date":"2007-06-04","open":676.9,"high":679.5,"low":674.2,"close":676.3},{"date":"2007-06-05","open":676.4,"high":678.8,"low":674.2,"close":675.1},{"date":"2007-06-06","open":675.3,"high":677.3,"low":670.2,"close":674.6},{"date":"2007-06-07","open":675.5,"high":678,"low":662.5,"close":665.2},{"date":"2007-06-08","open":663.9,"high":665.9,"low":647.8,"close":650.3},{"date":"2007-06-11","open":653.3,"high":659.4,"low":653.2,"close":659},{"date":"2007-06-12","open":657.8,"high":658.8,"low":649.5,"close":653.1},{"date":"2007-06-13","open":652.6,"high":656.9,"low":647,"close":652.7},{"date":"2007-06-14","open":655.4,"high":658.2,"low":649.5,"close":655.9},{"date":"2007-06-15","open":655.8,"high":659.5,"low":653.6,"close":658.7},{"date":"2007-06-18","open":658.7,"high":662.9,"low":658,"close":659.9},{"date":"2007-06-19","open":659.4,"high":665.8,"low":657.1,"close":664.7},{"date":"2007-06-20","open":664.6,"high":665.4,"low":655.5,"close":660},{"date":"2007-06-21","open":656.7,"high":659.7,"low":650.5,"close":654.2},{"date":"2007-06-22","open":655,"high":659.5,"low":653.5,"close":657},{"date":"2007-06-25","open":657.4,"high":657.7,"low":651.6,"close":654.7},{"date":"2007-06-26","open":654.4,"high":654.7,"low":642.8,"close":645.3},{"date":"2007-06-27","open":643.1,"high":647.5,"low":641.1,"close":644.8},{"date":"2007-06-28","open":646.2,"high":652.5,"low":645.5,"close":650.4},{"date":"2007-06-29","open":651,"high":655,"low":648.8,"close":650.9},{"date":"2007-07-02","open":651.6,"high":661.3,"low":650.6,"close":659.2},{"date":"2007-07-03","open":659.2,"high":660.3,"low":654,"close":655.4},{"date":"2007-07-04","open":656.1,"high":657.2,"low":655.3,"close":656.3},{"date":"2007-07-05","open":656.1,"high":658.7,"low":647.4,"close":650.6},{"date":"2007-07-06","open":651.5,"high":658,"low":646.7,"close":654.8},{"date":"2007-07-09","open":657.6,"high":666,"low":655.3,"close":662.5},{"date":"2007-07-10","open":662.1,"high":667,"low":660.3,"close":664.4},{"date":"2007-07-11","open":665,"high":667.8,"low":661.3,"close":662.1},{"date":"2007-07-12","open":661.9,"high":671,"low":661.8,"close":668.3},{"date":"2007-07-13","open":668,"high":669.9,"low":664.4,"close":667.3},{"date":"2007-07-16","open":667.3,"high":670.5,"low":664.5,"close":666.3},{"date":"2007-07-17","open":666.2,"high":668.4,"low":663,"close":665.9},{"date":"2007-07-18","open":665.4,"high":675.3,"low":665.2,"close":673.7},{"date":"2007-07-19","open":673.6,"high":678.5,"low":672,"close":678.1},{"date":"2007-07-20","open":678.5,"high":687.6,"low":675.8,"close":684.7},{"date":"2007-07-23","open":684.7,"high":685.8,"low":680.5,"close":681.5},{"date":"2007-07-24","open":682,"high":688.4,"low":681,"close":684.8},{"date":"2007-07-25","open":681.6,"high":682.5,"low":670.5,"close":673.8},{"date":"2007-07-26","open":675.3,"high":677.4,"low":652.8,"close":662.8},{"date":"2007-07-27","open":662.8,"high":666.8,"low":656.6,"close":660.1},{"date":"2007-07-30","open":673,"high":677.8,"low":671.8,"close":676.6},{"date":"2007-07-31","open":677.3,"high":680.9,"low":675,"close":679.3},{"date":"2007-08-01","open":675.3,"high":679,"low":670.6,"close":675.9},{"date":"2007-08-02","open":679.1,"high":679.4,"low":674,"close":676.6},{"date":"2007-08-03","open":676.8,"high":687.1,"low":676.2,"close":684.4},{"date":"2007-08-06","open":684.2,"high":687.4,"low":680,"close":683.3},{"date":"2007-08-07","open":683,"high":683.9,"low":677.4,"close":682.3},{"date":"2007-08-08","open":683.1,"high":688.1,"low":680.8,"close":686.3},{"date":"2007-08-09","open":686,"high":686,"low":669.8,"close":672.8},{"date":"2007-08-10","open":672.1,"high":687.4,"low":668.8,"close":681.6},{"date":"2007-08-13","open":682.7,"high":683.7,"low":679.1,"close":680.9},{"date":"2007-08-14","open":680,"high":682.2,"low":676.3,"close":679.7},{"date":"2007-08-15","open":680,"high":681.8,"low":672.5,"close":679.7},{"date":"2007-08-16","open":677.8,"high":678.5,"low":651.6,"close":658},{"date":"2007-08-17","open":660.8,"high":674.5,"low":655.5,"close":666.8},{"date":"2007-08-20","open":667,"high":670.6,"low":662.3,"close":666.5},{"date":"2007-08-21","open":667.6,"high":669.8,"low":663.9,"close":666.2},{"date":"2007-08-22","open":667,"high":671.6,"low":664.2,"close":668.7},{"date":"2007-08-23","open":670.1,"high":674.5,"low":667.4,"close":668.4},{"date":"2007-08-24","open":669.3,"high":679,"low":666.7,"close":677.5},{"date":"2007-08-27","open":677.5,"high":677.8,"low":674.9,"close":676.2},{"date":"2007-08-28","open":676,"high":677.7,"low":671,"close":673.5},{"date":"2007-08-29","open":671.1,"high":678.2,"low":670.2,"close":675.4},{"date":"2007-08-30","open":676.5,"high":676.8,"low":671.8,"close":673.9},{"date":"2007-08-31","open":673.3,"high":683.9,"low":673,"close":681.9},{"date":"2007-09-03","open":681.9,"high":682.8,"low":680.1,"close":680.9},{"date":"2007-09-04","open":681.9,"high":692.5,"low":680.1,"close":691.5},{"date":"2007-09-05","open":691,"high":692.3,"low":687.3,"close":690.7},{"date":"2007-09-06","open":691,"high":707.3,"low":690.2,"close":704.6},{"date":"2007-09-07","open":705.5,"high":716.6,"low":701.5,"close":709.7},{"date":"2007-09-10","open":709.5,"high":716.3,"low":708,"close":712.2},{"date":"2007-09-11","open":711.8,"high":723.8,"low":711.5,"close":721.1},{"date":"2007-09-12","open":721.2,"high":723.6,"low":714.5,"close":720.7},{"date":"2007-09-13","open":720,"high":721.2,"low":712,"close":717.9},{"date":"2007-09-14","open":717,"high":726.5,"low":712.7,"close":717.8},{"date":"2007-09-17","open":715.8,"high":728.9,"low":714.8,"close":723.8},{"date":"2007-09-18","open":726.2,"high":735.5,"low":720,"close":723.7},{"date":"2007-09-19","open":732.3,"high":735,"low":727.7,"close":729.5},{"date":"2007-09-20","open":729.6,"high":746.5,"low":728.9,"close":739.9},{"date":"2007-09-21","open":741.6,"high":747.1,"low":734,"close":738.9},{"date":"2007-09-24","open":738.6,"high":743.9,"low":733.5,"close":739.3},{"date":"2007-09-25","open":737.6,"high":741.7,"low":729.2,"close":738.8},{"date":"2007-09-26","open":738.5,"high":744.2,"low":733.4,"close":735.5},{"date":"2007-09-27","open":734.9,"high":743.2,"low":733.9,"close":739.9},{"date":"2007-09-28","open":740.8,"high":752.8,"low":740,"close":750},{"date":"2007-10-01","open":750.6,"high":755.7,"low":747.8,"close":754.1},{"date":"2007-10-02","open":753.9,"high":754,"low":730.7,"close":736.3},{"date":"2007-10-03","open":738.4,"high":742.5,"low":732.3,"close":735.7},{"date":"2007-10-04","open":734.8,"high":744.7,"low":726.3,"close":743.8},{"date":"2007-10-05","open":743.8,"high":750.7,"low":732.7,"close":747.2},{"date":"2007-10-08","open":747.5,"high":748.5,"low":736.7,"close":738.7},{"date":"2007-10-09","open":739,"high":746.5,"low":732.2,"close":743.1},{"date":"2007-10-10","open":743.5,"high":751.9,"low":742.8,"close":746},{"date":"2007-10-11","open":746.1,"high":759.3,"low":745.8,"close":756.7},{"date":"2007-10-12","open":753.2,"high":757.6,"low":750,"close":753.8},{"date":"2007-10-15","open":754,"high":765.5,"low":752.7,"close":762.2},{"date":"2007-10-16","open":763.7,"high":772,"low":758.2,"close":762},{"date":"2007-10-17","open":765.6,"high":769.8,"low":756.4,"close":762.3},{"date":"2007-10-18","open":760.2,"high":774.9,"low":759.2,"close":768.7},{"date":"2007-10-19","open":772.5,"high":776.9,"low":762.4,"close":768.4},{"date":"2007-10-22","open":770.9,"high":772.8,"low":749,"close":760},{"date":"2007-10-23","open":758.8,"high":765.5,"low":756.8,"close":763.1},{"date":"2007-10-24","open":763.3,"high":768,"low":757.7,"close":765.6},{"date":"2007-10-25","open":767.1,"high":773.5,"low":765.5,"close":771},{"date":"2007-10-26","open":772.9,"high":789.5,"low":771.8,"close":787.5},{"date":"2007-10-29","open":792.5,"high":798.3,"low":788.7,"close":792.6},{"date":"2007-10-30","open":794.2,"high":795.6,"low":782.2,"close":787.8},{"date":"2007-10-31","open":784.8,"high":800.8,"low":780,"close":795.3},{"date":"2007-11-01","open":799.4,"high":802.5,"low":786.6,"close":793.7},{"date":"2007-11-02","open":790.5,"high":811,"low":790,"close":808.5},{"date":"2007-11-05","open":810.6,"high":814.2,"low":803.5,"close":810.8},{"date":"2007-11-06","open":809,"high":828,"low":808.6,"close":823.4},{"date":"2007-11-07","open":826.9,"high":848,"low":824.8,"close":833.5},{"date":"2007-11-08","open":832,"high":847.8,"low":825.6,"close":837.5},{"date":"2007-11-09","open":835.4,"high":840.7,"low":828.5,"close":834.7},{"date":"2007-11-12","open":831.5,"high":833.6,"low":792.8,"close":807.7},{"date":"2007-11-13","open":795.7,"high":810.4,"low":791.7,"close":799},{"date":"2007-11-14","open":802.3,"high":817.4,"low":800,"close":814.7},{"date":"2007-11-15","open":813.2,"high":819.4,"low":783,"close":787.3},{"date":"2007-11-16","open":789,"high":798.4,"low":784.5,"close":787},{"date":"2007-11-19","open":788.3,"high":794.9,"low":775.7,"close":778},{"date":"2007-11-20","open":782.1,"high":806.7,"low":773.4,"close":791.4},{"date":"2007-11-21","open":802.9,"high":808,"low":795,"close":798.6},{"date":"2007-11-22","open":801.2,"high":805.9,"low":798.4,"close":804},{"date":"2007-11-23","open":804.5,"high":826.1,"low":798.4,"close":824.7},{"date":"2007-11-26","open":823.5,"high":837.2,"low":820,"close":826.5},{"date":"2007-11-27","open":823.9,"high":829.4,"low":807.4,"close":814},{"date":"2007-11-28","open":812.6,"high":815.9,"low":791,"close":800.3},{"date":"2007-11-29","open":811.2,"high":814.9,"low":798.8,"close":802.3},{"date":"2007-11-30","open":799.6,"high":806.2,"low":785,"close":789.1},{"date":"2007-12-03","open":789.4,"high":800.9,"low":783,"close":794.7},{"date":"2007-12-04","open":800.3,"high":811.7,"low":792.6,"close":807.6},{"date":"2007-12-05","open":808.7,"high":813,"low":797,"close":803.7},{"date":"2007-12-06","open":801,"high":811.5,"low":790.9,"close":807.1},{"date":"2007-12-07","open":807.3,"high":811.1,"low":796.4,"close":800.2},{"date":"2007-12-10","open":806.5,"high":818,"low":799.5,"close":813.5},{"date":"2007-12-11","open":811.5,"high":819.3,"low":801.5,"close":817.1},{"date":"2007-12-12","open":804.5,"high":822.8,"low":802.2,"close":818.8},{"date":"2007-12-13","open":812.9,"high":819,"low":796.8,"close":804},{"date":"2007-12-14","open":801.7,"high":808.5,"low":792.3,"close":798},{"date":"2007-12-17","open":798.8,"high":803.6,"low":789.6,"close":799.3},{"date":"2007-12-18","open":798.9,"high":811.4,"low":794.7,"close":807.4},{"date":"2007-12-19","open":807.6,"high":809.4,"low":802.2,"close":805.4},{"date":"2007-12-20","open":807.3,"high":807.6,"low":797.2,"close":803.2},{"date":"2007-12-21","open":800,"high":816.7,"low":799.5,"close":815.4},{"date":"2007-12-24","open":815.5,"high":819.7,"low":812.2,"close":816.5},{"date":"2007-12-26","open":816.3,"high":830.2,"low":811.6,"close":829.5},{"date":"2007-12-27","open":828.1,"high":835.5,"low":825.2,"close":831.8},{"date":"2007-12-28","open":829.6,"high":844.6,"low":828.3,"close":842.7},{"date":"2007-12-31","open":843.2,"high":847.4,"low":833,"close":838},{"date":"2008-01-02","open":837.5,"high":864.9,"low":837.5,"close":860},{"date":"2008-01-03","open":861.5,"high":872.9,"low":856.5,"close":869.1},{"date":"2008-01-04","open":866.1,"high":871.8,"low":857,"close":865.7},{"date":"2008-01-07","open":862.8,"high":867.8,"low":857.8,"close":862},{"date":"2008-01-08","open":860.7,"high":884,"low":859.4,"close":880.3},{"date":"2008-01-09","open":880.3,"high":894.4,"low":873.8,"close":881.7},{"date":"2008-01-10","open":881,"high":897.3,"low":867.8,"close":893.6},{"date":"2008-01-11","open":896.8,"high":900.1,"low":888.8,"close":897.7},{"date":"2008-01-14","open":899.4,"high":915.9,"low":893.1,"close":903.4},{"date":"2008-01-15","open":904.6,"high":916.1,"low":888.6,"close":902.6},{"date":"2008-01-16","open":890.6,"high":901,"low":875,"close":882},{"date":"2008-01-17","open":878.1,"high":891.5,"low":875.2,"close":880.5},{"date":"2008-01-18","open":879.8,"high":889.4,"low":870.6,"close":881.7},{"date":"2008-01-22","open":882,"high":895.6,"low":849.5,"close":890.3},{"date":"2008-01-23","open":893.5,"high":896.5,"low":876.6,"close":883.1},{"date":"2008-01-24","open":892.2,"high":914.2,"low":889.4,"close":905.8},{"date":"2008-01-25","open":914.1,"high":924.3,"low":906,"close":910.7},{"date":"2008-01-28","open":912.5,"high":929.8,"low":912.5,"close":927.1},{"date":"2008-01-29","open":928.5,"high":933.3,"low":919.6,"close":925.1},{"date":"2008-01-30","open":930.1,"high":942.2,"low":921.1,"close":926.3},{"date":"2008-01-31","open":933.1,"high":934,"low":923,"close":928},{"date":"2008-02-01","open":929.8,"high":941.8,"low":908,"close":913.5},{"date":"2008-02-04","open":910.5,"high":917.4,"low":896.1,"close":909.4},{"date":"2008-02-05","open":907.5,"high":911.3,"low":888.4,"close":890.3},{"date":"2008-02-06","open":892.9,"high":912,"low":890,"close":905},{"date":"2008-02-07","open":904.4,"high":916,"low":900.1,"close":910},{"date":"2008-02-08","open":914.8,"high":927.3,"low":911.3,"close":922.3},{"date":"2008-02-11","open":924.1,"high":931,"low":919.6,"close":926.7},{"date":"2008-02-12","open":926,"high":928.5,"low":906,"close":911.1},{"date":"2008-02-13","open":909.8,"high":914.5,"low":899.5,"close":910.2},{"date":"2008-02-14","open":909.5,"high":917.3,"low":904.8,"close":910.8},{"date":"2008-02-15","open":911.2,"high":919,"low":900.6,"close":906.1},{"date":"2008-02-19","open":905.1,"high":934.4,"low":903.2,"close":929.8},{"date":"2008-02-20","open":930.6,"high":949.2,"low":916.1,"close":937.8},{"date":"2008-02-21","open":947,"high":958.4,"low":941,"close":949.2},{"date":"2008-02-22","open":948.5,"high":953,"low":938.1,"close":947.8},{"date":"2008-02-25","open":948,"high":954.9,"low":935.5,"close":940.5},{"date":"2008-02-26","open":940.3,"high":953.2,"low":928.9,"close":948.9},{"date":"2008-02-27","open":951.8,"high":967.7,"low":951.8,"close":961},{"date":"2008-02-28","open":961.2,"high":975,"low":955.5,"close":967.5},{"date":"2008-02-29","open":973.1,"high":978.5,"low":966.2,"close":975},{"date":"2008-03-03","open":975.6,"high":991.9,"low":975.5,"close":984.2},{"date":"2008-03-04","open":985.7,"high":990.3,"low":958.3,"close":966.3},{"date":"2008-03-05","open":966.9,"high":995.2,"low":960.7,"close":988.5},{"date":"2008-03-06","open":991,"high":994.3,"low":966.5,"close":977.1},{"date":"2008-03-07","open":977.5,"high":990.7,"low":971,"close":974.2},{"date":"2008-03-10","open":975.3,"high":982.8,"low":961.9,"close":971.8},{"date":"2008-03-11","open":974.9,"high":987.8,"low":966,"close":976},{"date":"2008-03-12","open":974.1,"high":985,"low":969.5,"close":980.5},{"date":"2008-03-13","open":984.9,"high":1001.5,"low":982.7,"close":993.8},{"date":"2008-03-14","open":997.2,"high":1009,"low":991.7,"close":999.5},{"date":"2008-03-17","open":1004.5,"high":1033.9,"low":994.1,"close":1002.6},{"date":"2008-03-18","open":1003.7,"high":1013.4,"low":976.8,"close":1004.3},{"date":"2008-03-19","open":982.9,"high":997.8,"low":937.5,"close":945.3},{"date":"2008-03-20","open":942.9,"high":943.8,"low":904.7,"close":920},{"date":"2008-03-24","open":918.3,"high":927.5,"low":906.2,"close":918.7},{"date":"2008-03-25","open":915.4,"high":939.5,"low":911.9,"close":935},{"date":"2008-03-26","open":939.1,"high":954.9,"low":934.7,"close":949.2},{"date":"2008-03-27","open":954.2,"high":955.2,"low":940.1,"close":948.8},{"date":"2008-03-28","open":952.8,"high":956.3,"low":928,"close":936.5},{"date":"2008-03-31","open":936.4,"high":945.7,"low":917.1,"close":921.5},{"date":"2008-04-01","open":920.5,"high":925.7,"low":876.3,"close":887.8},{"date":"2008-04-02","open":888,"high":911.5,"low":885.1,"close":900.2},{"date":"2008-04-03","open":906.6,"high":913.2,"low":892,"close":909.6},{"date":"2008-04-04","open":907.7,"high":919,"low":903,"close":913.2},{"date":"2008-04-07","open":917,"high":933.7,"low":914.4,"close":926.8},{"date":"2008-04-08","open":923.9,"high":929.7,"low":911.4,"close":918},{"date":"2008-04-09","open":919.1,"high":939.6,"low":906.6,"close":937.5},{"date":"2008-04-10","open":937.5,"high":943.4,"low":925.4,"close":931.8},{"date":"2008-04-11","open":932.7,"high":935.8,"low":920.5,"close":927},{"date":"2008-04-14","open":924.2,"high":935.4,"low":917.5,"close":928.7},{"date":"2008-04-15","open":928,"high":939.8,"low":926.1,"close":932},{"date":"2008-04-16","open":931.3,"high":952.7,"low":927.3,"close":948.3},{"date":"2008-04-17","open":948.5,"high":956.2,"low":940.3,"close":942.9},{"date":"2008-04-18","open":944.1,"high":949.8,"low":907.3,"close":915.2},{"date":"2008-04-21","open":920.1,"high":931.9,"low":914,"close":917.6},{"date":"2008-04-22","open":919,"high":928.5,"low":914.4,"close":925.2},{"date":"2008-04-23","open":919.4,"high":925.7,"low":899.2,"close":909},{"date":"2008-04-24","open":906.9,"high":909.3,"low":885.4,"close":889.4},{"date":"2008-04-25","open":888.7,"high":899,"low":880,"close":889.7},{"date":"2008-04-28","open":890,"high":898.1,"low":888.8,"close":895.5},{"date":"2008-04-29","open":895.6,"high":895.8,"low":870.3,"close":876.8},{"date":"2008-04-30","open":872.2,"high":880.8,"low":864.1,"close":865.1},{"date":"2008-05-01","open":879,"high":883.6,"low":848.5,"close":850.9},{"date":"2008-05-02","open":853.8,"high":860.9,"low":846.4,"close":858},{"date":"2008-05-05","open":859.2,"high":876,"low":858.7,"close":874.1},{"date":"2008-05-06","open":875.4,"high":884.5,"low":872.6,"close":877.7},{"date":"2008-05-07","open":877.4,"high":883.3,"low":864.4,"close":871.2},{"date":"2008-05-08","open":870.1,"high":887,"low":866.4,"close":882.1},{"date":"2008-05-09","open":885.5,"high":890.8,"low":871,"close":885.8},{"date":"2008-05-12","open":884.3,"high":890.8,"low":878.5,"close":884.9},{"date":"2008-05-13","open":884,"high":887.2,"low":861.4,"close":869.6},{"date":"2008-05-14","open":867.2,"high":871.7,"low":860,"close":866.5},{"date":"2008-05-15","open":865.6,"high":888.5,"low":862.3,"close":880},{"date":"2008-05-16","open":882.9,"high":905.6,"low":880.5,"close":899.9},{"date":"2008-05-19","open":903.2,"high":914.2,"low":900.8,"close":905.8},{"date":"2008-05-20","open":906.2,"high":924.1,"low":903.1,"close":920.2},{"date":"2008-05-21","open":921,"high":933,"low":916.5,"close":928.6},{"date":"2008-05-22","open":932.9,"high":935.4,"low":917.1,"close":918.3},{"date":"2008-05-23","open":921.2,"high":929.5,"low":914.7,"close":925.8},{"date":"2008-05-26","open":924.8,"high":929,"low":923.2,"close":929},{"date":"2008-05-27","open":924.8,"high":930.6,"low":903.3,"close":907.9},{"date":"2008-05-28","open":906.2,"high":909.2,"low":888.3,"close":900.5},{"date":"2008-05-29","open":906.2,"high":907.8,"low":876.6,"close":881.7},{"date":"2008-05-30","open":881.7,"high":892.8,"low":873,"close":891.5},{"date":"2008-06-02","open":891.3,"high":901.2,"low":884.4,"close":897},{"date":"2008-06-03","open":894.2,"high":900.6,"low":878.4,"close":885.5},{"date":"2008-06-04","open":883.9,"high":890.1,"low":879.2,"close":883.8},{"date":"2008-06-05","open":881.8,"high":883.3,"low":867.7,"close":875.5},{"date":"2008-06-06","open":881,"high":905.6,"low":880,"close":899},{"date":"2008-06-09","open":906.1,"high":912.5,"low":893.2,"close":898.1},{"date":"2008-06-10","open":894.5,"high":897.9,"low":866.7,"close":871.2},{"date":"2008-06-11","open":871.2,"high":885.9,"low":870,"close":882.9},{"date":"2008-06-12","open":883.5,"high":884.9,"low":859.6,"close":872},{"date":"2008-06-13","open":871,"high":876.7,"low":861.5,"close":873.1},{"date":"2008-06-16","open":872.6,"high":897.3,"low":868.7,"close":886.3},{"date":"2008-06-17","open":884.7,"high":891,"low":876.2,"close":886.9},{"date":"2008-06-18","open":884.9,"high":898.1,"low":882.5,"close":893.5},{"date":"2008-06-19","open":896.8,"high":911,"low":888.8,"close":904.2},{"date":"2008-06-20","open":900.4,"high":910.1,"low":897.8,"close":903.7},{"date":"2008-06-23","open":903.7,"high":909.7,"low":877.4,"close":887.2},{"date":"2008-06-24","open":885.5,"high":896.5,"low":884.4,"close":891.6},{"date":"2008-06-25","open":891.7,"high":892.9,"low":875.2,"close":882.3},{"date":"2008-06-26","open":888,"high":920.3,"low":886.6,"close":915.1},{"date":"2008-06-27","open":919,"high":933,"low":912.2,"close":931.3},{"date":"2008-06-30","open":930.9,"high":937.7,"low":920.2,"close":928.3},{"date":"2008-07-01","open":928,"high":948.3,"low":923.8,"close":944.5},{"date":"2008-07-02","open":941.6,"high":947.9,"low":933.5,"close":946.5},{"date":"2008-07-03","open":946.6,"high":950,"low":928.5,"close":933.6},{"date":"2008-07-04","open":935.9,"high":938.3,"low":930.8,"close":935.7},{"date":"2008-07-07","open":934.9,"high":935.1,"low":916.3,"close":928.8},{"date":"2008-07-08","open":927,"high":935.3,"low":913,"close":923.3},{"date":"2008-07-09","open":921.7,"high":930.5,"low":917.2,"close":928.6},{"date":"2008-07-10","open":929.8,"high":949.2,"low":926.4,"close":942},{"date":"2008-07-11","open":946.1,"high":969.1,"low":942.6,"close":960.6},{"date":"2008-07-14","open":966.8,"high":976.4,"low":954.2,"close":973.7},{"date":"2008-07-15","open":974.2,"high":989.6,"low":968.7,"close":978.7},{"date":"2008-07-16","open":978.5,"high":982.5,"low":958.2,"close":962.7},{"date":"2008-07-17","open":960.6,"high":980,"low":953.1,"close":970.7},{"date":"2008-07-18","open":958.4,"high":965,"low":950.2,"close":958},{"date":"2008-07-21","open":957.3,"high":969,"low":955.7,"close":963.7},{"date":"2008-07-22","open":966.1,"high":977,"low":942.1,"close":948.5},{"date":"2008-07-23","open":945.9,"high":949.3,"low":917.5,"close":922.8},{"date":"2008-07-24","open":920.8,"high":931.4,"low":915.9,"close":922.3},{"date":"2008-07-25","open":927.6,"high":935.2,"low":918.5,"close":926.8},{"date":"2008-07-28","open":929,"high":932.9,"low":922.4,"close":927.7},{"date":"2008-07-29","open":930,"high":933,"low":913.1,"close":916.5},{"date":"2008-07-30","open":927.8,"high":929,"low":902.7,"close":912.3},{"date":"2008-07-31","open":917,"high":934.5,"low":915.3,"close":922.7},{"date":"2008-08-01","open":922.9,"high":926,"low":910.3,"close":917.5},{"date":"2008-08-04","open":919,"high":924.1,"low":902.1,"close":907.9},{"date":"2008-08-05","open":903.7,"high":903.9,"low":880.7,"close":886.1},{"date":"2008-08-06","open":881.7,"high":894.6,"low":880.5,"close":883},{"date":"2008-08-07","open":887.6,"high":892.6,"low":874.8,"close":877.9},{"date":"2008-08-08","open":879.4,"high":881.3,"low":857.5,"close":864.8},{"date":"2008-08-11","open":863.4,"high":872.7,"low":824.5,"close":828.3},{"date":"2008-08-12","open":829.1,"high":833.6,"low":808.6,"close":814.6},{"date":"2008-08-13","open":818.4,"high":836.4,"low":811.5,"close":831.5},{"date":"2008-08-14","open":833,"high":842.9,"low":810.5,"close":814.5},{"date":"2008-08-15","open":812.3,"high":812.6,"low":777.7,"close":792.1},{"date":"2008-08-18","open":795.5,"high":809.9,"low":795.1,"close":805.7},{"date":"2008-08-19","open":804.9,"high":822.9,"low":787.5,"close":816.8},{"date":"2008-08-20","open":819.4,"high":824.5,"low":805.2,"close":816.3},{"date":"2008-08-21","open":818.6,"high":845,"low":816.6,"close":839},{"date":"2008-08-22","open":841.1,"high":843.6,"low":826.1,"close":833.5},{"date":"2008-08-25","open":831.1,"high":831.9,"low":821.1,"close":825.7},{"date":"2008-08-26","open":827.3,"high":836,"low":812,"close":828.1},{"date":"2008-08-27","open":829.3,"high":841.4,"low":826,"close":834},{"date":"2008-08-28","open":832,"high":849.7,"low":830.5,"close":837.2},{"date":"2008-08-29","open":838.9,"high":844.2,"low":834,"close":835.2},{"date":"2008-09-02","open":842.2,"high":842.8,"low":795.2,"close":810.5},{"date":"2008-09-03","open":810.2,"high":813.5,"low":793.7,"close":808.2},{"date":"2008-09-04","open":806.4,"high":819.5,"low":798.1,"close":803.2},{"date":"2008-09-05","open":801,"high":824.2,"low":794.8,"close":802.8},{"date":"2008-09-08","open":815.6,"high":822.9,"low":800.8,"close":802.5},{"date":"2008-09-09","open":806.9,"high":809.5,"low":779.7,"close":792},{"date":"2008-09-10","open":780.7,"high":787.7,"low":755.1,"close":762.5},{"date":"2008-09-11","open":755.8,"high":762,"low":739.8,"close":745.5},{"date":"2008-09-12","open":752.7,"high":770.5,"low":749.2,"close":764.5},{"date":"2008-09-15","open":773.2,"high":791.4,"low":767.4,"close":787},{"date":"2008-09-16","open":791.3,"high":793.6,"low":775.2,"close":780.5},{"date":"2008-09-17","open":781.5,"high":872.9,"low":777.5,"close":850.5},{"date":"2008-09-18","open":866.5,"high":926,"low":836,"close":897},{"date":"2008-09-19","open":856,"high":881.4,"low":828.5,"close":864.7},{"date":"2008-09-22","open":874.6,"high":913.8,"low":866.2,"close":909},{"date":"2008-09-23","open":906,"high":915.2,"low":885,"close":891.2},{"date":"2008-09-24","open":896.4,"high":907.8,"low":880.4,"close":895},{"date":"2008-09-25","open":889.5,"high":903.5,"low":868.8,"close":882},{"date":"2008-09-26","open":882.5,"high":920.1,"low":871.2,"close":888.5},{"date":"2008-09-29","open":878,"high":932,"low":872.2,"close":894.4},{"date":"2008-09-30","open":911,"high":920.2,"low":860.1,"close":880.8},{"date":"2008-10-01","open":876.9,"high":898.7,"low":869.6,"close":887.3},{"date":"2008-10-02","open":876.2,"high":881.6,"low":833.5,"close":844.3},{"date":"2008-10-03","open":841,"high":852.7,"low":822.5,"close":833.2},{"date":"2008-10-06","open":836,"high":879,"low":828.4,"close":866.2},{"date":"2008-10-07","open":859.1,"high":893.7,"low":858,"close":882},{"date":"2008-10-08","open":890.9,"high":924.9,"low":880.1,"close":906.5},{"date":"2008-10-09","open":910.2,"high":929,"low":882.9,"close":886.5},{"date":"2008-10-10","open":915.2,"high":936.3,"low":829,"close":859},{"date":"2008-10-13","open":855.8,"high":875,"low":824.5,"close":842.5},{"date":"2008-10-14","open":835.2,"high":857.4,"low":833.6,"close":839.5},{"date":"2008-10-15","open":837.9,"high":859.2,"low":833.1,"close":839},{"date":"2008-10-16","open":851,"high":852.1,"low":786.7,"close":804.5},{"date":"2008-10-17","open":807.4,"high":816.9,"low":772.2,"close":787.7},{"date":"2008-10-20","open":784.6,"high":811.8,"low":782.8,"close":790},{"date":"2008-10-21","open":798,"high":805,"low":766.4,"close":768},{"date":"2008-10-22","open":773.6,"high":777.9,"low":720,"close":735.2},{"date":"2008-10-23","open":730,"high":735.2,"low":695.2,"close":714.7},{"date":"2008-10-24","open":724.7,"high":750.4,"low":681,"close":730.3},{"date":"2008-10-27","open":735.1,"high":747.8,"low":707,"close":742.9},{"date":"2008-10-28","open":731.2,"high":756.1,"low":724.1,"close":740.5},{"date":"2008-10-29","open":747.1,"high":775.3,"low":736,"close":754},{"date":"2008-10-30","open":757.5,"high":778.3,"low":733,"close":738.5},{"date":"2008-10-31","open":737.4,"high":742.5,"low":717.1,"close":718.2},{"date":"2008-11-03","open":727,"high":739.5,"low":721.8,"close":726.8},{"date":"2008-11-04","open":723.9,"high":769.3,"low":721.8,"close":757.3},{"date":"2008-11-05","open":770,"high":770,"low":735.7,"close":742.4},{"date":"2008-11-06","open":738.4,"high":761.3,"low":727.5,"close":732.2},{"date":"2008-11-07","open":734.5,"high":744.9,"low":725.5,"close":734.2},{"date":"2008-11-10","open":739.8,"high":768.9,"low":738.4,"close":746.5},{"date":"2008-11-11","open":745,"high":749.9,"low":725.5,"close":732.8},{"date":"2008-11-12","open":732.3,"high":738.4,"low":708.3,"close":718.3},{"date":"2008-11-13","open":708.4,"high":739.2,"low":698.2,"close":705},{"date":"2008-11-14","open":734,"high":754,"low":724,"close":742.5},{"date":"2008-11-17","open":740,"high":748.7,"low":729.6,"close":742},{"date":"2008-11-18","open":736.9,"high":745.6,"low":730.3,"close":732.7},{"date":"2008-11-19","open":737.8,"high":764.8,"low":731.4,"close":736},{"date":"2008-11-20","open":735.2,"high":753.4,"low":732.6,"close":748.7},{"date":"2008-11-21","open":745.8,"high":802.8,"low":742.5,"close":791.8},{"date":"2008-11-24","open":802,"high":830.1,"low":786.2,"close":819.5},{"date":"2008-11-25","open":821.7,"high":833.5,"low":803,"close":818.5},{"date":"2008-11-26","open":819.1,"high":822,"low":806.8,"close":808.5},{"date":"2008-11-28","open":812.3,"high":822,"low":810.6,"close":819},{"date":"2008-12-01","open":819,"high":820,"low":768,"close":776.8},{"date":"2008-12-02","open":768.8,"high":788.2,"low":761.8,"close":783.3},{"date":"2008-12-03","open":783.6,"high":784,"low":764.1,"close":770.5},{"date":"2008-12-04","open":775,"high":790,"low":763,"close":765.5},{"date":"2008-12-05","open":766.7,"high":773.3,"low":741.2,"close":752.2},{"date":"2008-12-08","open":755.2,"high":782.8,"low":754.1,"close":769.3},{"date":"2008-12-09","open":775.6,"high":780.7,"low":762.5,"close":774.2},{"date":"2008-12-10","open":776.7,"high":813.9,"low":774.2,"close":808.8},{"date":"2008-12-11","open":809.6,"high":835.3,"low":802.5,"close":826.6},{"date":"2008-12-12","open":820,"high":829.7,"low":807.5,"close":820.5},{"date":"2008-12-15","open":825,"high":843.7,"low":821,"close":836.5},{"date":"2008-12-16","open":838.2,"high":860.8,"low":830.2,"close":842.7},{"date":"2008-12-17","open":860,"high":883.6,"low":847.2,"close":868.5},{"date":"2008-12-18","open":866.1,"high":879.6,"low":848.8,"close":860.6},{"date":"2008-12-19","open":853.6,"high":854.9,"low":830.1,"close":837.4},{"date":"2008-12-22","open":839.4,"high":853,"low":836.7,"close":847.2},{"date":"2008-12-23","open":849,"high":849.8,"low":829.8,"close":838.1},{"date":"2008-12-24","open":840.5,"high":849.6,"low":835.4,"close":848},{"date":"2008-12-26","open":847.5,"high":874,"low":843.4,"close":871.2},{"date":"2008-12-29","open":873,"high":892,"low":873,"close":875.3},{"date":"2008-12-30","open":882.6,"high":885.9,"low":864.7,"close":870},{"date":"2008-12-31","open":874.7,"high":886,"low":857.3,"close":884.3},{"date":"2009-01-02","open":883,"high":889.1,"low":868.1,"close":879.5},{"date":"2009-01-05","open":880.7,"high":885.5,"low":843.5,"close":857.8},{"date":"2009-01-06","open":843.5,"high":871.4,"low":838.8,"close":866},{"date":"2009-01-07","open":864.2,"high":867.8,"low":836,"close":841.7},{"date":"2009-01-08","open":843.2,"high":865.3,"low":836.7,"close":854.5},{"date":"2009-01-09","open":857.8,"high":869.3,"low":845,"close":855},{"date":"2009-01-12","open":856.1,"high":857.5,"low":815.1,"close":821},{"date":"2009-01-13","open":821.5,"high":831.4,"low":814,"close":820.7},{"date":"2009-01-14","open":821.8,"high":829.9,"low":806.6,"close":808.8},{"date":"2009-01-15","open":810.3,"high":822.1,"low":801.5,"close":807.3},{"date":"2009-01-16","open":817.3,"high":843.6,"low":815.7,"close":839.9},{"date":"2009-01-19","open":844.1,"high":866.6,"low":823.6,"close":855.2},{"date":"2009-01-20","open":838.70001,"high":862.70001,"low":824,"close":854.59998},{"date":"2009-01-21","open":857.3,"high":864.6,"low":843,"close":850.1},{"date":"2009-01-22","open":854,"high":863.2,"low":843.5,"close":858.8},{"date":"2009-01-23","open":857.2,"high":903.8,"low":852.1,"close":895.8},{"date":"2009-01-26","open":898.9,"high":916.3,"low":889,"close":908.8},{"date":"2009-01-27","open":902.9,"high":907.6,"low":892.2,"close":899.5},{"date":"2009-01-28","open":899.5,"high":903.4,"low":882,"close":888.2},{"date":"2009-01-29","open":890,"high":911.3,"low":875.7,"close":906.5},{"date":"2009-01-30","open":911,"high":931.3,"low":903.1,"close":928.4},{"date":"2009-02-02","open":924.6,"high":929,"low":902.1,"close":907.2},{"date":"2009-02-03","open":904.4,"high":914.3,"low":890.3,"close":892.5},{"date":"2009-02-04","open":901.1,"high":910.9,"low":896.2,"close":902.2},{"date":"2009-02-05","open":906.4,"high":926.3,"low":903.4,"close":914.2},{"date":"2009-02-06","open":915.2,"high":921.9,"low":905.4,"close":914.3},{"date":"2009-02-09","open":913.4,"high":913.4,"low":891.9,"close":892.8},{"date":"2009-02-10","open":895.9,"high":919.7,"low":892,"close":914.2},{"date":"2009-02-11","open":937.4,"high":949,"low":912,"close":944.5},{"date":"2009-02-12","open":939.4,"high":954,"low":936.5,"close":949.2},{"date":"2009-02-13","open":946.6,"high":946.9,"low":933,"close":942.2},{"date":"2009-02-16","open":942.8,"high":975.4,"low":937.3,"close":967.5},{"date":"2009-02-17","open":939.5,"high":973.79999,"low":937.29999,"close":967},{"date":"2009-02-18","open":964.8,"high":988.7,"low":961.6,"close":978.2},{"date":"2009-02-19","open":987,"high":987.9,"low":969.5,"close":976.5},{"date":"2009-02-20","open":973.2,"high":1007.7,"low":971.5,"close":1002.2},{"date":"2009-02-23","open":994.3,"high":999.6,"low":976.2,"close":995},{"date":"2009-02-24","open":992.1,"high":997,"low":960.2,"close":969.5},{"date":"2009-02-25","open":962.5,"high":979.7,"low":945.2,"close":966.2},{"date":"2009-02-26","open":953.6,"high":957.6,"low":932.2,"close":942.6},{"date":"2009-02-27","open":947,"high":964,"low":927,"close":942.5},{"date":"2009-03-02","open":940.3,"high":959.5,"low":921,"close":940},{"date":"2009-03-03","open":928,"high":933.5,"low":905.7,"close":913.6},{"date":"2009-03-04","open":916.5,"high":923.7,"low":900.4,"close":906.7},{"date":"2009-03-05","open":906.8,"high":937.5,"low":906.2,"close":927.8},{"date":"2009-03-06","open":934.2,"high":945.5,"low":930.6,"close":942.7},{"date":"2009-03-09","open":941.2,"high":942.8,"low":911.1,"close":918},{"date":"2009-03-10","open":922.9,"high":923.2,"low":891.1,"close":895.9},{"date":"2009-03-11","open":896.1,"high":913.8,"low":892.6,"close":910.7},{"date":"2009-03-12","open":906.7,"high":931.6,"low":906.3,"close":924},{"date":"2009-03-13","open":927.4,"high":941.1,"low":919.6,"close":930.1},{"date":"2009-03-16","open":928.3,"high":930.6,"low":915.3,"close":922},{"date":"2009-03-17","open":924.5,"high":925.3,"low":912.4,"close":916.8},{"date":"2009-03-18","open":915.2,"high":954,"low":882.7,"close":889.1},{"date":"2009-03-19","open":941.6,"high":963.5,"low":926,"close":958.8},{"date":"2009-03-20","open":959.2,"high":967.8,"low":946.7,"close":956.2},{"date":"2009-03-23","open":950.5,"high":958.1,"low":936,"close":952.5},{"date":"2009-03-24","open":938.4,"high":944.6,"low":916.9,"close":923.8},{"date":"2009-03-25","open":927.6,"high":942,"low":916,"close":935.8},{"date":"2009-03-26","open":934.9,"high":946.6,"low":932,"close":940},{"date":"2009-03-27","open":934.4,"high":936.7,"low":919,"close":923.2},{"date":"2009-03-30","open":926,"high":934.7,"low":910.4,"close":917.7},{"date":"2009-03-31","open":919.3,"high":926.9,"low":913.6,"close":925},{"date":"2009-04-01","open":920,"high":935.8,"low":918.6,"close":927.7},{"date":"2009-04-02","open":929.1,"high":931.8,"low":896.1,"close":908.9},{"date":"2009-04-03","open":905,"high":911.8,"low":892.5,"close":897.3},{"date":"2009-04-06","open":898,"high":899.5,"low":865,"close":872.8},{"date":"2009-04-07","open":870.1,"high":886.9,"low":870.1,"close":883.3},{"date":"2009-04-08","open":884.6,"high":891.7,"low":879.2,"close":885.9},{"date":"2009-04-09","open":882.6,"high":887.8,"low":876,"close":883.3},{"date":"2009-04-13","open":882.9,"high":901.2,"low":882.9,"close":895.8},{"date":"2009-04-14","open":894.2,"high":899.7,"low":887.1,"close":892},{"date":"2009-04-15","open":891.2,"high":902.1,"low":886.2,"close":893.5},{"date":"2009-04-16","open":893,"high":895,"low":873,"close":879.8},{"date":"2009-04-17","open":876.9,"high":877.9,"low":865.6,"close":867.9},{"date":"2009-04-20","open":870.2,"high":889.7,"low":865.6,"close":887.5},{"date":"2009-04-21","open":886.5,"high":896.4,"low":879.5,"close":882.7},{"date":"2009-04-22","open":884.8,"high":894.8,"low":882.8,"close":892.5},{"date":"2009-04-23","open":891.3,"high":910.4,"low":890.5,"close":906.6},{"date":"2009-04-24","open":905.5,"high":915.4,"low":904.2,"close":914.1},{"date":"2009-04-27","open":915,"high":919.7,"low":905.8,"close":908.2},{"date":"2009-04-28","open":907.2,"high":907.7,"low":884.6,"close":893.6},{"date":"2009-04-29","open":894,"high":904,"low":888.3,"close":900.5},{"date":"2009-04-30","open":898.6,"high":900.8,"low":880.1,"close":891.2},{"date":"2009-05-01","open":888.9,"high":890.8,"low":880.5,"close":888.2},{"date":"2009-05-04","open":887.5,"high":908.3,"low":885.6,"close":902.2},{"date":"2009-05-05","open":903.4,"high":916.7,"low":893.2,"close":904.3},{"date":"2009-05-06","open":897.3,"high":913.5,"low":895.4,"close":911},{"date":"2009-05-07","open":912.5,"high":926.5,"low":908.9,"close":915.5},{"date":"2009-05-08","open":911.7,"high":921,"low":905.5,"close":914.9},{"date":"2009-05-11","open":917,"high":918.4,"low":908.8,"close":913.5},{"date":"2009-05-12","open":913.9,"high":924.9,"low":912.4,"close":923.9},{"date":"2009-05-13","open":923.3,"high":931.4,"low":917.8,"close":925.9},{"date":"2009-05-14","open":927,"high":929.4,"low":920.5,"close":928.4},{"date":"2009-05-15","open":926.9,"high":934.8,"low":924.1,"close":931.3},{"date":"2009-05-18","open":930.5,"high":934.1,"low":915.2,"close":921.7},{"date":"2009-05-19","open":918.2,"high":929.9,"low":917.6,"close":926.7},{"date":"2009-05-20","open":925.6,"high":941,"low":925.3,"close":937.4},{"date":"2009-05-21","open":938.5,"high":957,"low":935.8,"close":951.2},{"date":"2009-05-22","open":955.1,"high":963.1,"low":950.1,"close":958.9},{"date":"2009-05-25","open":957.6,"high":960.1,"low":936.6,"close":953.3},{"date":"2009-05-26","open":953,"high":953.5,"low":944,"close":953.09998},{"date":"2009-05-27","open":953.3,"high":959.6,"low":946.2,"close":953.3},{"date":"2009-05-28","open":950.2,"high":966.7,"low":945.8,"close":963.2},{"date":"2009-05-29","open":960.8,"high":982,"low":960.4,"close":980.3},{"date":"2009-06-01","open":981,"high":990.2,"low":974.1,"close":980},{"date":"2009-06-02","open":976.9,"high":988.3,"low":970.5,"close":984.4},{"date":"2009-06-03","open":983.2,"high":992.1,"low":961.5,"close":965.6},{"date":"2009-06-04","open":966,"high":983.4,"low":962,"close":982.3},{"date":"2009-06-05","open":981.4,"high":985,"low":953.8,"close":962.6},{"date":"2009-06-08","open":956.3,"high":961.1,"low":943.8,"close":952.5},{"date":"2009-06-09","open":951.8,"high":964.5,"low":948.3,"close":954.7},{"date":"2009-06-10","open":955.8,"high":966.7,"low":947.5,"close":954.7},{"date":"2009-06-11","open":955.6,"high":963.2,"low":942.5,"close":962},{"date":"2009-06-12","open":956.3,"high":959.2,"low":936.2,"close":940.7},{"date":"2009-06-15","open":940.3,"high":940.3,"low":926.5,"close":927.5},{"date":"2009-06-16","open":928.8,"high":940.6,"low":927.7,"close":932.2},{"date":"2009-06-17","open":935.4,"high":941.1,"low":928.4,"close":936},{"date":"2009-06-18","open":940,"high":944,"low":930.5,"close":934.6},{"date":"2009-06-19","open":934,"high":939.7,"low":931.5,"close":936.2},{"date":"2009-06-22","open":935.1,"high":935.6,"low":918.3,"close":921},{"date":"2009-06-23","open":922.5,"high":927.4,"low":913.2,"close":924.3},{"date":"2009-06-24","open":926.4,"high":944.4,"low":922.8,"close":934.4},{"date":"2009-06-25","open":932,"high":940.4,"low":930.3,"close":939.5},{"date":"2009-06-26","open":940.1,"high":949,"low":936.6,"close":941},{"date":"2009-06-29","open":940.7,"high":943.2,"low":933.6,"close":940.7},{"date":"2009-06-30","open":938.1,"high":945.4,"low":922.7,"close":927.4},{"date":"2009-07-01","open":926.1,"high":947,"low":926.1,"close":941.3},{"date":"2009-07-02","open":940.9,"high":942.1,"low":926.6,"close":931},{"date":"2009-07-03","open":932,"high":932.4,"low":920.3,"close":924.3},{"date":"2009-07-06","open":933.5,"high":933.5,"low":920.20001,"close":924},{"date":"2009-07-07","open":924.6,"high":932.4,"low":921,"close":929.1},{"date":"2009-07-08","open":917.7,"high":925.9,"low":904.8,"close":909.3},{"date":"2009-07-09","open":909.3,"high":918.9,"low":906.2,"close":916.2},{"date":"2009-07-10","open":912.1,"high":915.2,"low":906.6,"close":912.5},{"date":"2009-07-13","open":912.3,"high":923.4,"low":907.4,"close":922.5},{"date":"2009-07-14","open":921.2,"high":927.8,"low":917.8,"close":922.8},{"date":"2009-07-15","open":925.4,"high":942.3,"low":924.5,"close":939.4},{"date":"2009-07-16","open":939.3,"high":940.5,"low":932.6,"close":935.4},{"date":"2009-07-17","open":937.8,"high":939.8,"low":931.6,"close":937.5},{"date":"2009-07-20","open":938.5,"high":955.4,"low":937,"close":948.8},{"date":"2009-07-21","open":949.8,"high":953.8,"low":944.3,"close":946.9},{"date":"2009-07-22","open":948.9,"high":955,"low":944.6,"close":953.3},{"date":"2009-07-23","open":952.7,"high":957.5,"low":947.2,"close":954.8},{"date":"2009-07-24","open":948,"high":954.4,"low":946.6,"close":953.1},{"date":"2009-07-27","open":951.4,"high":960,"low":947.8,"close":953.5},{"date":"2009-07-28","open":953.6,"high":956.8,"low":933.8,"close":939.1},{"date":"2009-07-29","open":937.8,"high":940.9,"low":925.2,"close":927.2},{"date":"2009-07-30","open":931.9,"high":939.4,"low":930.9,"close":937.3},{"date":"2009-07-31","open":937.1,"high":960,"low":933.8,"close":955.8},{"date":"2009-08-03","open":954.5,"high":966.9,"low":954.3,"close":958.8},{"date":"2009-08-04","open":960,"high":972.7,"low":953.1,"close":969.7},{"date":"2009-08-05","open":970.3,"high":970.8,"low":961.1,"close":966.3},{"date":"2009-08-06","open":965,"high":974.3,"low":958.2,"close":962.9},{"date":"2009-08-07","open":965.2,"high":968,"low":955.5,"close":959.5},{"date":"2009-08-10","open":956.6,"high":959.3,"low":944.2,"close":946.9},{"date":"2009-08-11","open":948.4,"high":951.9,"low":943.6,"close":947.6},{"date":"2009-08-12","open":948.6,"high":954.4,"low":942.1,"close":952.5},{"date":"2009-08-13","open":950,"high":963.1,"low":949.8,"close":956.5},{"date":"2009-08-14","open":956.7,"high":961.4,"low":943.7,"close":948.7},{"date":"2009-08-17","open":949.2,"high":950.4,"low":931.3,"close":935.8},{"date":"2009-08-18","open":935,"high":941.6,"low":935,"close":939.2},{"date":"2009-08-19","open":940.2,"high":946.8,"low":933.3,"close":944.8},{"date":"2009-08-20","open":944.2,"high":947.3,"low":938.5,"close":941.7},{"date":"2009-08-21","open":941.9,"high":959.9,"low":939.2,"close":954.7},{"date":"2009-08-24","open":954.8,"high":958.5,"low":935.7,"close":943.7},{"date":"2009-08-25","open":943.8,"high":956.3,"low":943.1,"close":946},{"date":"2009-08-26","open":946.2,"high":951.7,"low":941.2,"close":945.8},{"date":"2009-08-27","open":946.9,"high":952.3,"low":942.6,"close":947.3},{"date":"2009-08-28","open":949.5,"high":964.6,"low":949.5,"close":958.8},{"date":"2009-08-31","open":957.4,"high":962.1,"low":944.3,"close":953.5},{"date":"2009-09-01","open":952,"high":958.7,"low":947.5,"close":956.5},{"date":"2009-09-02","open":958.1,"high":982.4,"low":952.5,"close":978.5},{"date":"2009-09-03","open":979.4,"high":999.5,"low":976.1,"close":997.7},{"date":"2009-09-04","open":994.3,"high":998.4,"low":987,"close":996.7},{"date":"2009-09-07","open":996.9,"high":1009.7,"low":992.6,"close":999.8},{"date":"2009-09-08","open":993.5,"high":1006.90002,"low":993.20001,"close":997.90002},{"date":"2009-09-09","open":998.8,"high":1005,"low":988.8,"close":997.1},{"date":"2009-09-10","open":993.5,"high":1000.5,"low":983.2,"close":996.8},{"date":"2009-09-11","open":998.5,"high":1013.7,"low":996.3,"close":1006.4},{"date":"2009-09-14","open":1007.7,"high":1010.8,"low":994.4,"close":1001.1},{"date":"2009-09-15","open":1000.9,"high":1011.5,"low":993,"close":1006.3},{"date":"2009-09-16","open":1009,"high":1023.3,"low":1007.9,"close":1020.2},{"date":"2009-09-17","open":1018.3,"high":1025.8,"low":1010.6,"close":1013.5},{"date":"2009-09-18","open":1014.5,"high":1019.5,"low":1007.4,"close":1010.3},{"date":"2009-09-21","open":1006.8,"high":1008.3,"low":996.3,"close":1004.9},{"date":"2009-09-22","open":1005,"high":1021.5,"low":1004.2,"close":1015.5},{"date":"2009-09-23","open":1016.1,"high":1020.4,"low":1007.2,"close":1014.4},{"date":"2009-09-24","open":1008.7,"high":1021,"low":991.3,"close":998.9},{"date":"2009-09-25","open":992.8,"high":1000.5,"low":985.5,"close":991.6},{"date":"2009-09-28","open":993.1,"high":998,"low":986.7,"close":994.1},{"date":"2009-09-29","open":992.6,"high":997.2,"low":986.1,"close":994.4},{"date":"2009-09-30","open":994,"high":1010.8,"low":992.7,"close":1009.3},{"date":"2009-10-01","open":1008.3,"high":1011.1,"low":998.6,"close":1000.7},{"date":"2009-10-02","open":999,"high":1008.8,"low":987,"close":1004.3},{"date":"2009-10-05","open":1004,"high":1018.9,"low":1001.6,"close":1017.8},{"date":"2009-10-06","open":1017.8,"high":1045,"low":1016.6,"close":1039.7},{"date":"2009-10-07","open":1042.7,"high":1049.7,"low":1037.8,"close":1044.4},{"date":"2009-10-08","open":1045.7,"high":1062.7,"low":1043.8,"close":1056.3},{"date":"2009-10-09","open":1055.9,"high":1056.7,"low":1044.7,"close":1048.6},{"date":"2009-10-12","open":1050,"high":1060.5,"low":1048,"close":1057.5},{"date":"2009-10-13","open":1055,"high":1069.7,"low":1052.2,"close":1065},{"date":"2009-10-14","open":1065.3,"high":1072,"low":1056.5,"close":1064.7},{"date":"2009-10-15","open":1063.3,"high":1066.8,"low":1046.2,"close":1050.6},{"date":"2009-10-16","open":1051,"high":1057.9,"low":1043.7,"close":1051.5},{"date":"2009-10-19","open":1053.5,"high":1065.8,"low":1048.6,"close":1058.1},{"date":"2009-10-20","open":1065,"high":1069,"low":1052.6,"close":1058.6},{"date":"2009-10-21","open":1050,"high":1065.7,"low":1048.1,"close":1064.5},{"date":"2009-10-22","open":1059.5,"high":1062.7,"low":1052,"close":1058.6},{"date":"2009-10-23","open":1061.1,"high":1068.8,"low":1050.4,"close":1056.4},{"date":"2009-10-26","open":1055.5,"high":1060.8,"low":1038.1,"close":1042.8},{"date":"2009-10-27","open":1038.5,"high":1044.3,"low":1032.9,"close":1035.4},{"date":"2009-10-28","open":1040,"high":1042.6,"low":1026.9,"close":1030.5},{"date":"2009-10-29","open":1027.7,"high":1048.4,"low":1026.9,"close":1047.1},{"date":"2009-10-30","open":1047.1,"high":1049.2,"low":1035.4,"close":1040.4},{"date":"2009-11-02","open":1043.4,"high":1063.4,"low":1042.2,"close":1054},{"date":"2009-11-03","open":1060.4,"high":1088.5,"low":1055.5,"close":1084.9},{"date":"2009-11-04","open":1085.6,"high":1098.5,"low":1080.5,"close":1087.3},{"date":"2009-11-05","open":1094.1,"high":1095.2,"low":1084.3,"close":1089.3},{"date":"2009-11-06","open":1090.6,"high":1101.9,"low":1086.5,"close":1095.7},{"date":"2009-11-09","open":1098,"high":1111.7,"low":1096,"close":1101.4},{"date":"2009-11-10","open":1103.7,"high":1109.7,"low":1097.2,"close":1102.5},{"date":"2009-11-11","open":1106,"high":1119.1,"low":1105.6,"close":1114.6},{"date":"2009-11-12","open":1117.2,"high":1123.4,"low":1102.7,"close":1106.6},{"date":"2009-11-13","open":1103.3,"high":1119.7,"low":1101.2,"close":1116.7},{"date":"2009-11-16","open":1119.6,"high":1144.2,"low":1119.5,"close":1139.2},{"date":"2009-11-17","open":1140.1,"high":1142,"low":1127.8,"close":1139.4},{"date":"2009-11-18","open":1140.9,"high":1153.4,"low":1136,"close":1141.2},{"date":"2009-11-19","open":1144,"high":1146.5,"low":1130,"close":1141.9},{"date":"2009-11-20","open":1145,"high":1151.5,"low":1132.5,"close":1146.8},{"date":"2009-11-23","open":1152,"high":1174,"low":1151.6,"close":1164.7},{"date":"2009-11-24","open":1164.4,"high":1171.7,"low":1157.7,"close":1165.8},{"date":"2009-11-25","open":1169.6,"high":1192.8,"low":1166.8,"close":1187},{"date":"2009-11-26","open":1194.6,"high":1196.8,"low":1135.8,"close":1175.5},{"date":"2009-11-27","open":1190.80005,"high":1195,"low":1130.09998,"close":1174.19995},{"date":"2009-11-30","open":1182,"high":1185,"low":1165,"close":1182.3},{"date":"2009-12-01","open":1181.4,"high":1204,"low":1176.4,"close":1200.2},{"date":"2009-12-02","open":1197,"high":1218.4,"low":1196.5,"close":1213},{"date":"2009-12-03","open":1216.5,"high":1227.5,"low":1205.2,"close":1218.3},{"date":"2009-12-04","open":1208.7,"high":1213.9,"low":1147.4,"close":1169.5},{"date":"2009-12-07","open":1160.3,"high":1166.2,"low":1136.1,"close":1164},{"date":"2009-12-08","open":1159.8,"high":1170.2,"low":1125.3,"close":1143.4},{"date":"2009-12-09","open":1129.5,"high":1148.4,"low":1117,"close":1120.9},{"date":"2009-12-10","open":1130.1,"high":1137.7,"low":1121.8,"close":1126.2},{"date":"2009-12-11","open":1133.3,"high":1143.4,"low":1110.2,"close":1119.9},{"date":"2009-12-14","open":1114.6,"high":1128.9,"low":1111.7,"close":1123.8},{"date":"2009-12-15","open":1128.2,"high":1130,"low":1112,"close":1123},{"date":"2009-12-16","open":1125.7,"high":1142.5,"low":1122.4,"close":1136.2},{"date":"2009-12-17","open":1138.7,"high":1142.9,"low":1095.7,"close":1107.4},{"date":"2009-12-18","open":1099,"high":1118.1,"low":1097.4,"close":1111.5},{"date":"2009-12-21","open":1111.9,"high":1120.8,"low":1090.8,"close":1096},{"date":"2009-12-22","open":1092.7,"high":1098.2,"low":1075.2,"close":1086.7},{"date":"2009-12-23","open":1085.1,"high":1096.8,"low":1080.1,"close":1094},{"date":"2009-12-24","open":1088.6,"high":1106.9,"low":1088.3,"close":1104.8},{"date":"2009-12-28","open":1108,"high":1114.5,"low":1102.1,"close":1107.9},{"date":"2009-12-29","open":1108.9,"high":1109.2,"low":1097.1,"close":1098.1},{"date":"2009-12-30","open":1098.5,"high":1098.7,"low":1086.6,"close":1092.5},{"date":"2009-12-31","open":1094.1,"high":1107.6,"low":1093.1,"close":1096.2},{"date":"2010-01-04","open":1099,"high":1124.6,"low":1093.8,"close":1118.3},{"date":"2010-01-05","open":1122,"high":1129.6,"low":1115.5,"close":1118.7},{"date":"2010-01-06","open":1118.5,"high":1141,"low":1116.8,"close":1136.5},{"date":"2010-01-07","open":1139,"high":1139.5,"low":1128.7,"close":1133.7},{"date":"2010-01-08","open":1131.5,"high":1140,"low":1119.5,"close":1138.9},{"date":"2010-01-11","open":1139,"high":1163,"low":1139,"close":1151.4},{"date":"2010-01-12","open":1152,"high":1158.3,"low":1124.3,"close":1129.4},{"date":"2010-01-13","open":1129,"high":1138.9,"low":1118.5,"close":1136.8},{"date":"2010-01-14","open":1137.9,"high":1146.7,"low":1130.7,"close":1143},{"date":"2010-01-15","open":1142,"high":1146,"low":1126.5,"close":1130.5},{"date":"2010-01-18","open":1130.7,"high":1140.7,"low":1127.5,"close":1140},{"date":"2010-01-19","open":1139.69995,"high":1139.69995,"low":1130.5,"close":1139.69995},{"date":"2010-01-20","open":1138.5,"high":1141.7,"low":1106.8,"close":1112.6},{"date":"2010-01-21","open":1112.4,"high":1117.4,"low":1088,"close":1103.2},{"date":"2010-01-22","open":1095.4,"high":1098.9,"low":1081.9,"close":1089.7},{"date":"2010-01-25","open":1093.5,"high":1104,"low":1092.2,"close":1095.7},{"date":"2010-01-26","open":1097.9,"high":1103.2,"low":1085.2,"close":1098.3},{"date":"2010-01-27","open":1097.4,"high":1102.1,"low":1083,"close":1084.5},{"date":"2010-01-28","open":1087,"high":1096.9,"low":1074.4,"close":1084.8},{"date":"2010-01-29","open":1087,"high":1091.4,"low":1075,"close":1083.8},{"date":"2010-02-01","open":1081.9,"high":1108.8,"low":1077.2,"close":1105},{"date":"2010-02-02","open":1107.3,"high":1119.9,"low":1099.5,"close":1118},{"date":"2010-02-03","open":1115.8,"high":1126.4,"low":1107.5,"close":1112},{"date":"2010-02-04","open":1110.1,"high":1112,"low":1059,"close":1063},{"date":"2010-02-05","open":1065.7,"high":1069.4,"low":1044.5,"close":1052.8},{"date":"2010-02-08","open":1068.3,"high":1074.3,"low":1061.8,"close":1066.2},{"date":"2010-02-09","open":1062.4,"high":1083.8,"low":1062.1,"close":1077.2},{"date":"2010-02-10","open":1078.6,"high":1083,"low":1063.1,"close":1076.3},{"date":"2010-02-11","open":1073.8,"high":1098.4,"low":1072.9,"close":1094.7},{"date":"2010-02-12","open":1094.6,"high":1097.7,"low":1078.1,"close":1090},{"date":"2010-02-15","open":1093.7,"high":1121.9,"low":1092,"close":1119.8},{"date":"2010-02-16","open":1119.30005,"high":1120.40002,"low":1092.40002,"close":1119.30005},{"date":"2010-02-17","open":1119.8,"high":1128.7,"low":1105.5,"close":1120.1},{"date":"2010-02-18","open":1108.3,"high":1124.8,"low":1098.1,"close":1118.7},{"date":"2010-02-19","open":1108.4,"high":1127.4,"low":1099.3,"close":1122.1},{"date":"2010-02-22","open":1122.1,"high":1131.5,"low":1110,"close":1113.1},{"date":"2010-02-23","open":1114.1,"high":1121.7,"low":1099.6,"close":1103.2},{"date":"2010-02-24","open":1103.5,"high":1108.8,"low":1090.2,"close":1097.2},{"date":"2010-02-25","open":1096.2,"high":1110,"low":1088.5,"close":1108.5},{"date":"2010-02-26","open":1108,"high":1119.5,"low":1104.6,"close":1118.9},{"date":"2010-03-01","open":1119,"high":1123.9,"low":1112.1,"close":1118.3},{"date":"2010-03-02","open":1118,"high":1138.3,"low":1115,"close":1137.4},{"date":"2010-03-03","open":1134.5,"high":1145.8,"low":1132.8,"close":1143.3},{"date":"2010-03-04","open":1139.8,"high":1142.3,"low":1125.9,"close":1133.1},{"date":"2010-03-05","open":1132.9,"high":1141.2,"low":1127.5,"close":1135.2},{"date":"2010-03-08","open":1136,"high":1138,"low":1118.5,"close":1124},{"date":"2010-03-09","open":1123.8,"high":1125.1,"low":1108.2,"close":1122.3},{"date":"2010-03-10","open":1121.5,"high":1128.3,"low":1103.1,"close":1108.1},{"date":"2010-03-11","open":1108.9,"high":1111.7,"low":1100.5,"close":1108.2},{"date":"2010-03-12","open":1110,"high":1119.5,"low":1097.3,"close":1101.7},{"date":"2010-03-15","open":1101.7,"high":1110.5,"low":1101,"close":1105.4},{"date":"2010-03-16","open":1108.3,"high":1129.3,"low":1108.1,"close":1122.5},{"date":"2010-03-17","open":1126.3,"high":1133.9,"low":1118.2,"close":1124.2},{"date":"2010-03-18","open":1124.5,"high":1129.5,"low":1118.2,"close":1127.5},{"date":"2010-03-19","open":1125.8,"high":1127.5,"low":1101,"close":1107.6},{"date":"2010-03-22","open":1108,"high":1108.6,"low":1092.1,"close":1099.5},{"date":"2010-03-23","open":1102.5,"high":1108,"low":1094,"close":1103.7},{"date":"2010-03-24","open":1102.2,"high":1106,"low":1084.8,"close":1088.8},{"date":"2010-03-25","open":1087.4,"high":1095.6,"low":1085.5,"close":1092.9},{"date":"2010-03-26","open":1091.6,"high":1109.8,"low":1088.5,"close":1104.3},{"date":"2010-03-29","open":1110.4,"high":1114.7,"low":1103.1,"close":1110.3},{"date":"2010-03-30","open":1110.6,"high":1114.2,"low":1102.4,"close":1105.7},{"date":"2010-03-31","open":1105.1,"high":1119.9,"low":1103.1,"close":1114.5},{"date":"2010-04-01","open":1114.6,"high":1129.1,"low":1112.3,"close":1126.1},{"date":"2010-04-05","open":1122,"high":1134.3,"low":1120.8,"close":1133.8},{"date":"2010-04-06","open":1131.9,"high":1139.6,"low":1123.5,"close":1136},{"date":"2010-04-07","open":1135.2,"high":1154.2,"low":1133.3,"close":1153},{"date":"2010-04-08","open":1150.2,"high":1154.7,"low":1144.4,"close":1152.9},{"date":"2010-04-09","open":1151.8,"high":1165.8,"low":1150.4,"close":1161.9},{"date":"2010-04-12","open":1166.3,"high":1170.7,"low":1154.8,"close":1162.2},{"date":"2010-04-13","open":1156.2,"high":1158.1,"low":1145.4,"close":1153.4},{"date":"2010-04-14","open":1152,"high":1162.8,"low":1151,"close":1159.6},{"date":"2010-04-15","open":1155.8,"high":1162.3,"low":1150.7,"close":1160.3},{"date":"2010-04-16","open":1159.4,"high":1161.2,"low":1130,"close":1136.9},{"date":"2010-04-19","open":1137,"high":1138.5,"low":1124.3,"close":1135.8},{"date":"2010-04-20","open":1136.6,"high":1146.8,"low":1134,"close":1139.2},{"date":"2010-04-21","open":1140.1,"high":1151.2,"low":1138.1,"close":1148.8},{"date":"2010-04-22","open":1147,"high":1149.8,"low":1132,"close":1142.9},{"date":"2010-04-23","open":1141.8,"high":1158.5,"low":1135.2,"close":1153.7},{"date":"2010-04-26","open":1158.5,"high":1160.7,"low":1151.1,"close":1154},{"date":"2010-04-27","open":1154.2,"high":1173.4,"low":1146.6,"close":1162.2},{"date":"2010-04-28","open":1168.7,"high":1175.3,"low":1161,"close":1171.8},{"date":"2010-04-29","open":1165.4,"high":1171.8,"low":1162.2,"close":1168.8},{"date":"2010-04-30","open":1168,"high":1182.5,"low":1167.8,"close":1180.7},{"date":"2010-05-03","open":1181,"high":1188.4,"low":1177.1,"close":1183.3},{"date":"2010-05-04","open":1182.9,"high":1192.8,"low":1166.9,"close":1169.2},{"date":"2010-05-05","open":1171.2,"high":1177.7,"low":1156.2,"close":1175},{"date":"2010-05-06","open":1176,"high":1211.9,"low":1173,"close":1197.3},{"date":"2010-05-07","open":1208.4,"high":1214.9,"low":1193,"close":1210.4},{"date":"2010-05-10","open":1207,"high":1207,"low":1184.4,"close":1200.8},{"date":"2010-05-11","open":1201.8,"high":1235.2,"low":1201.5,"close":1220.3},{"date":"2010-05-12","open":1232,"high":1249.2,"low":1227.2,"close":1243.1},{"date":"2010-05-13","open":1238.3,"high":1243.7,"low":1227.5,"close":1229.2},{"date":"2010-05-14","open":1233.3,"high":1249.7,"low":1217.6,"close":1227.8},{"date":"2010-05-17","open":1232,"high":1242.8,"low":1219.1,"close":1228.1},{"date":"2010-05-18","open":1223.9,"high":1229.6,"low":1206.6,"close":1214.6},{"date":"2010-05-19","open":1223.8,"high":1228.2,"low":1186.6,"close":1193.1},{"date":"2010-05-20","open":1191,"high":1198.2,"low":1175,"close":1188.6},{"date":"2010-05-21","open":1183,"high":1188,"low":1166,"close":1176.1},{"date":"2010-05-24","open":1178.1,"high":1197.3,"low":1176.8,"close":1194},{"date":"2010-05-25","open":1192.4,"high":1204.5,"low":1185.2,"close":1198},{"date":"2010-05-26","open":1203.8,"high":1216.9,"low":1201,"close":1213.4},{"date":"2010-05-27","open":1213.5,"high":1220.6,"low":1207.4,"close":1214.4},{"date":"2010-05-28","open":1213.4,"high":1217.3,"low":1203.8,"close":1215},{"date":"2010-05-31","open":1216.7,"high":1230.6,"low":1211.6,"close":1226.9},{"date":"2010-06-01","open":1224.80005,"high":1228.19995,"low":1209.30005,"close":1224.80005},{"date":"2010-06-02","open":1227.7,"high":1228.9,"low":1215,"close":1222.6},{"date":"2010-06-03","open":1225.2,"high":1226.5,"low":1202.4,"close":1210},{"date":"2010-06-04","open":1208.5,"high":1222,"low":1198.1,"close":1217.7},{"date":"2010-06-07","open":1221.1,"high":1246.7,"low":1212.1,"close":1240.8},{"date":"2010-06-08","open":1242.6,"high":1254.5,"low":1235,"close":1245.6},{"date":"2010-06-09","open":1237.1,"high":1242.6,"low":1223.1,"close":1229.9},{"date":"2010-06-10","open":1234.4,"high":1236,"low":1216.2,"close":1222.2},{"date":"2010-06-11","open":1218.8,"high":1232.4,"low":1218.1,"close":1230.2},{"date":"2010-06-14","open":1229.3,"high":1235.9,"low":1217.5,"close":1224.5},{"date":"2010-06-15","open":1223,"high":1238.5,"low":1221.1,"close":1234.4},{"date":"2010-06-16","open":1236.1,"high":1239.5,"low":1228.3,"close":1230.5},{"date":"2010-06-17","open":1231.6,"high":1252.8,"low":1231,"close":1248.7},{"date":"2010-06-18","open":1247.6,"high":1263.7,"low":1243.1,"close":1258.3},{"date":"2010-06-21","open":1261.2,"high":1266.5,"low":1231.6,"close":1240.7},{"date":"2010-06-22","open":1233.3,"high":1244,"low":1233,"close":1240.8},{"date":"2010-06-23","open":1240.6,"high":1247.4,"low":1225.2,"close":1234.8},{"date":"2010-06-24","open":1237.6,"high":1249.5,"low":1228,"close":1245.9},{"date":"2010-06-25","open":1244.5,"high":1259.5,"low":1241.6,"close":1256.2},{"date":"2010-06-28","open":1255.8,"high":1263.7,"low":1235.9,"close":1238.6},{"date":"2010-06-29","open":1239,"high":1246,"low":1227.6,"close":1242.4},{"date":"2010-06-30","open":1241.6,"high":1248.8,"low":1235.1,"close":1245.9},{"date":"2010-07-01","open":1243,"high":1244.8,"low":1196,"close":1206.7},{"date":"2010-07-02","open":1199,"high":1214,"low":1198.8,"close":1207.7},{"date":"2010-07-05","open":1212.2,"high":1215.1,"low":1189.5,"close":1195.1},{"date":"2010-07-06","open":1207.30005,"high":1211.80005,"low":1190.5,"close":1194.80005},{"date":"2010-07-07","open":1194,"high":1204.4,"low":1185,"close":1198.9},{"date":"2010-07-08","open":1202.9,"high":1208.2,"low":1187.3,"close":1196.1},{"date":"2010-07-09","open":1198.5,"high":1214.1,"low":1194.6,"close":1209.8},{"date":"2010-07-12","open":1212.3,"high":1213.5,"low":1196.1,"close":1198.7},{"date":"2010-07-13","open":1197.7,"high":1218.8,"low":1196.5,"close":1213.5},{"date":"2010-07-14","open":1212,"high":1218.2,"low":1202.5,"close":1207},{"date":"2010-07-15","open":1208.1,"high":1217.3,"low":1203.7,"close":1208.3},{"date":"2010-07-16","open":1209,"high":1210.9,"low":1185.8,"close":1188.2},{"date":"2010-07-19","open":1193.7,"high":1194.7,"low":1176.9,"close":1181.9},{"date":"2010-07-20","open":1183.2,"high":1193.7,"low":1175.1,"close":1191.7},{"date":"2010-07-21","open":1191.8,"high":1198,"low":1183,"close":1191.8},{"date":"2010-07-22","open":1184.1,"high":1201.2,"low":1180.7,"close":1195.6},{"date":"2010-07-23","open":1195.1,"high":1203.9,"low":1183.4,"close":1187.8},{"date":"2010-07-26","open":1188,"high":1194.8,"low":1178.6,"close":1183.1},{"date":"2010-07-27","open":1182.7,"high":1186.5,"low":1156.9,"close":1158},{"date":"2010-07-28","open":1161.1,"high":1165,"low":1155.6,"close":1160.4},{"date":"2010-07-29","open":1165.8,"high":1172,"low":1161.6,"close":1171.2},{"date":"2010-07-30","open":1170.8,"high":1185.8,"low":1168,"close":1183.9},{"date":"2010-08-02","open":1183.8,"high":1193.9,"low":1176.7,"close":1185.4},{"date":"2010-08-03","open":1184.8,"high":1193,"low":1181.6,"close":1187.5},{"date":"2010-08-04","open":1188.1,"high":1205.5,"low":1187,"close":1195.9},{"date":"2010-08-05","open":1197,"high":1202.8,"low":1192,"close":1199.3},{"date":"2010-08-06","open":1197.4,"high":1213.3,"low":1194.5,"close":1205.3},{"date":"2010-08-09","open":1206.3,"high":1212.1,"low":1201.1,"close":1202.6},{"date":"2010-08-10","open":1203.3,"high":1209.9,"low":1192.5,"close":1198},{"date":"2010-08-11","open":1206.9,"high":1210.2,"low":1194.2,"close":1199.2},{"date":"2010-08-12","open":1200.6,"high":1218.5,"low":1199.5,"close":1216.7},{"date":"2010-08-13","open":1216.1,"high":1219.8,"low":1212.3,"close":1216.6},{"date":"2010-08-16","open":1216.5,"high":1229.5,"low":1216.2,"close":1226.2},{"date":"2010-08-17","open":1227,"high":1231.1,"low":1224.3,"close":1228.3},{"date":"2010-08-18","open":1226.8,"high":1234.4,"low":1218.9,"close":1231.4},{"date":"2010-08-19","open":1231,"high":1239.5,"low":1229.5,"close":1235.4},{"date":"2010-08-20","open":1234.2,"high":1235.6,"low":1223.6,"close":1228.8},{"date":"2010-08-23","open":1229.2,"high":1234,"low":1223.5,"close":1228.5},{"date":"2010-08-24","open":1227.3,"high":1237.5,"low":1211.7,"close":1233.4},{"date":"2010-08-25","open":1232.1,"high":1243.4,"low":1230.9,"close":1241.3},{"date":"2010-08-26","open":1242.4,"high":1246,"low":1235.1,"close":1237.7},{"date":"2010-08-27","open":1239.1,"high":1244.2,"low":1233.5,"close":1237.9},{"date":"2010-08-30","open":1238.9,"high":1240.4,"low":1235,"close":1239.2},{"date":"2010-08-31","open":1238.7,"high":1251.8,"low":1233.5,"close":1250.3},{"date":"2010-09-01","open":1250.3,"high":1256.6,"low":1244.1,"close":1248.1},{"date":"2010-09-02","open":1245.6,"high":1255.2,"low":1245.3,"close":1253.4},{"date":"2010-09-03","open":1253.2,"high":1255.6,"low":1239.2,"close":1251.1},{"date":"2010-09-06","open":1250.3,"high":1261.6,"low":1246.4,"close":1259.3},{"date":"2010-09-07","open":1257.30005,"high":1258,"low":1255.5,"close":1257.30005},{"date":"2010-09-08","open":1257.3,"high":1264.7,"low":1254.6,"close":1257.5},{"date":"2010-09-09","open":1256.7,"high":1260.5,"low":1243.5,"close":1250.9},{"date":"2010-09-10","open":1245.8,"high":1253,"low":1237.9,"close":1246.5},{"date":"2010-09-13","open":1247.3,"high":1251,"low":1242.3,"close":1247.1},{"date":"2010-09-14","open":1246.6,"high":1276.5,"low":1246,"close":1271.7},{"date":"2010-09-15","open":1270.2,"high":1273.5,"low":1264.5,"close":1268.7},{"date":"2010-09-16","open":1269.1,"high":1279.5,"low":1266.1,"close":1273.8},{"date":"2010-09-17","open":1276.8,"high":1284.4,"low":1273,"close":1277.5},{"date":"2010-09-20","open":1277.7,"high":1285.2,"low":1275.6,"close":1280.8},{"date":"2010-09-21","open":1280.4,"high":1292.4,"low":1272,"close":1274.3},{"date":"2010-09-22","open":1288.7,"high":1298,"low":1287.5,"close":1292.1},{"date":"2010-09-23","open":1292.7,"high":1297.5,"low":1288.2,"close":1296.3},{"date":"2010-09-24","open":1293.8,"high":1301.6,"low":1290.6,"close":1298.1},{"date":"2010-09-27","open":1299.2,"high":1301.3,"low":1295.2,"close":1298.6},{"date":"2010-09-28","open":1296.8,"high":1311.8,"low":1276.2,"close":1308.3},{"date":"2010-09-29","open":1310.8,"high":1314.8,"low":1306.1,"close":1310.3},{"date":"2010-09-30","open":1310.8,"high":1317.5,"low":1297,"close":1309.6},{"date":"2010-10-01","open":1309.6,"high":1322,"low":1307.3,"close":1317.8},{"date":"2010-10-04","open":1319.7,"high":1321.3,"low":1313.4,"close":1316.8},{"date":"2010-10-05","open":1316.1,"high":1342.9,"low":1313.3,"close":1340.3},{"date":"2010-10-06","open":1341.3,"high":1351,"low":1340,"close":1347.7},{"date":"2010-10-07","open":1350.5,"high":1366,"low":1326.5,"close":1335},{"date":"2010-10-08","open":1334.2,"high":1350.8,"low":1325.6,"close":1345.3},{"date":"2010-10-11","open":1348.9,"high":1356.3,"low":1341.1,"close":1354.4},{"date":"2010-10-12","open":1354.9,"high":1356.3,"low":1341.4,"close":1346.7},{"date":"2010-10-13","open":1351.5,"high":1375.7,"low":1350,"close":1370.5},{"date":"2010-10-14","open":1372.6,"high":1388.1,"low":1371.1,"close":1377.6},{"date":"2010-10-15","open":1381.7,"high":1386.4,"low":1362.7,"close":1372},{"date":"2010-10-18","open":1371,"high":1375.6,"low":1353.2,"close":1372.1},{"date":"2010-10-19","open":1370.6,"high":1371.7,"low":1328.4,"close":1336},{"date":"2010-10-20","open":1334.4,"high":1348.1,"low":1331.1,"close":1344.2},{"date":"2010-10-21","open":1345.2,"high":1349.6,"low":1318.2,"close":1325.6},{"date":"2010-10-22","open":1325.8,"high":1328.8,"low":1315.6,"close":1325.1},{"date":"2010-10-25","open":1329.3,"high":1349.5,"low":1329.3,"close":1338.9},{"date":"2010-10-26","open":1340.3,"high":1343.8,"low":1328.1,"close":1338.6},{"date":"2010-10-27","open":1340.4,"high":1343.7,"low":1318.6,"close":1322.6},{"date":"2010-10-28","open":1325.3,"high":1346.2,"low":1322.9,"close":1342.5},{"date":"2010-10-29","open":1344.5,"high":1359.8,"low":1335.2,"close":1357.6},{"date":"2010-11-01","open":1359.7,"high":1366.4,"low":1349.1,"close":1350.6},{"date":"2010-11-02","open":1351.6,"high":1359.9,"low":1350.2,"close":1356.9},{"date":"2010-11-03","open":1357.3,"high":1364.8,"low":1325.5,"close":1337.6},{"date":"2010-11-04","open":1349,"high":1393.4,"low":1346.7,"close":1383.1},{"date":"2010-11-05","open":1392.5,"high":1398.7,"low":1371.9,"close":1397.7},{"date":"2010-11-08","open":1397,"high":1410.4,"low":1386.6,"close":1403.2},{"date":"2010-11-09","open":1410,"high":1424.3,"low":1382.2,"close":1410.1},{"date":"2010-11-10","open":1392.9,"high":1410,"low":1383.4,"close":1399.3},{"date":"2010-11-11","open":1403,"high":1417.6,"low":1396.5,"close":1403.3},{"date":"2010-11-12","open":1408.3,"high":1410,"low":1359.3,"close":1365.5},{"date":"2010-11-15","open":1371,"high":1376.6,"low":1354.8,"close":1368.5},{"date":"2010-11-16","open":1359.8,"high":1364.3,"low":1329,"close":1338.4},{"date":"2010-11-17","open":1341,"high":1344.6,"low":1330.1,"close":1336.9},{"date":"2010-11-18","open":1336,"high":1359,"low":1334,"close":1353},{"date":"2010-11-19","open":1353.8,"high":1362.9,"low":1341,"close":1352.3},{"date":"2010-11-22","open":1357,"high":1367.4,"low":1347.9,"close":1357.8},{"date":"2010-11-23","open":1365.8,"high":1382.9,"low":1355.6,"close":1377.6},{"date":"2010-11-24","open":1377.1,"high":1381,"low":1368.7,"close":1373},{"date":"2010-11-25","open":1372,"high":1374.9,"low":1350.1,"close":1362.4},{"date":"2010-11-26","open":1372.09998,"high":1372.09998,"low":1362.30005,"close":1362.30005},{"date":"2010-11-29","open":1365,"high":1370.7,"low":1354.5,"close":1367.5},{"date":"2010-11-30","open":1368.5,"high":1391.1,"low":1364,"close":1386.1},{"date":"2010-12-01","open":1387.7,"high":1398.3,"low":1383,"close":1388.3},{"date":"2010-12-02","open":1387.6,"high":1399.7,"low":1383.8,"close":1389.3},{"date":"2010-12-03","open":1387.1,"high":1417,"low":1385.3,"close":1406.2},{"date":"2010-12-06","open":1415.1,"high":1429.4,"low":1409.8,"close":1416.1},{"date":"2010-12-07","open":1426,"high":1432.5,"low":1396.7,"close":1409},{"date":"2010-12-08","open":1401.3,"high":1405.4,"low":1372.1,"close":1383.2},{"date":"2010-12-09","open":1383,"high":1395.6,"low":1381.1,"close":1392.8},{"date":"2010-12-10","open":1388.3,"high":1393,"low":1372.7,"close":1384.9},{"date":"2010-12-13","open":1385,"high":1400.2,"low":1380.8,"close":1398},{"date":"2010-12-14","open":1395.2,"high":1408.9,"low":1392.4,"close":1404.3},{"date":"2010-12-15","open":1396.7,"high":1398,"low":1378.2,"close":1386.2},{"date":"2010-12-16","open":1378.9,"high":1387.3,"low":1361.6,"close":1371},{"date":"2010-12-17","open":1370.4,"high":1379.8,"low":1365.4,"close":1379.2},{"date":"2010-12-20","open":1378.9,"high":1388.9,"low":1376.6,"close":1386.1},{"date":"2010-12-21","open":1386.1,"high":1393,"low":1381.4,"close":1388.8},{"date":"2010-12-22","open":1386.3,"high":1391.7,"low":1383.5,"close":1387.4},{"date":"2010-12-23","open":1386.1,"high":1389,"low":1372.6,"close":1380.5},{"date":"2010-12-27","open":1378.9,"high":1387,"low":1372.7,"close":1382.9},{"date":"2010-12-28","open":1384.2,"high":1407.5,"low":1383.1,"close":1405.6},{"date":"2010-12-29","open":1406.9,"high":1414.9,"low":1401.5,"close":1413.5},{"date":"2010-12-30","open":1412.2,"high":1415.4,"low":1403.5,"close":1405.9},{"date":"2010-12-31","open":1405,"high":1422,"low":1404.6,"close":1421.4},{"date":"2011-01-03","open":1420.4,"high":1424.4,"low":1413.1,"close":1422.9},{"date":"2011-01-04","open":1414.8,"high":1417.8,"low":1375,"close":1378.8},{"date":"2011-01-05","open":1380.7,"high":1385.2,"low":1364,"close":1373.7},{"date":"2011-01-06","open":1376.4,"high":1380,"low":1364.3,"close":1371.7},{"date":"2011-01-07","open":1371.7,"high":1379,"low":1352.7,"close":1368.9},{"date":"2011-01-10","open":1369.8,"high":1376.4,"low":1365,"close":1374.1},{"date":"2011-01-11","open":1375.7,"high":1386.8,"low":1372.4,"close":1384.3},{"date":"2011-01-12","open":1381.1,"high":1389,"low":1376.3,"close":1385.8},{"date":"2011-01-13","open":1387.1,"high":1392.9,"low":1369.1,"close":1387},{"date":"2011-01-14","open":1373.6,"high":1377.8,"low":1354.6,"close":1360.5},{"date":"2011-01-17","open":1361.2,"high":1376,"low":1356.8,"close":1368.2},{"date":"2011-01-18","open":1365.09998,"high":1371,"low":1359.19995,"close":1368.09998},{"date":"2011-01-19","open":1367.8,"high":1378.9,"low":1365.5,"close":1370.2},{"date":"2011-01-20","open":1369.9,"high":1370.9,"low":1342.4,"close":1346.5},{"date":"2011-01-21","open":1345.5,"high":1349.7,"low":1337,"close":1341},{"date":"2011-01-24","open":1343,"high":1352.4,"low":1331.8,"close":1344.5},{"date":"2011-01-25","open":1333.8,"high":1338,"low":1321.9,"close":1332.3},{"date":"2011-01-26","open":1331.5,"high":1346.4,"low":1324.3,"close":1333},{"date":"2011-01-27","open":1345.9,"high":1347.5,"low":1309.7,"close":1318.4},{"date":"2011-01-28","open":1314.9,"high":1348,"low":1309.1,"close":1341.7},{"date":"2011-01-31","open":1338.8,"high":1347.2,"low":1323.6,"close":1334.5},{"date":"2011-02-01","open":1334,"high":1344.1,"low":1326,"close":1340.3},{"date":"2011-02-02","open":1343.5,"high":1345.6,"low":1327.3,"close":1332.1},{"date":"2011-02-03","open":1336,"high":1356.6,"low":1325.4,"close":1353},{"date":"2011-02-04","open":1356.4,"high":1361,"low":1345.5,"close":1349},{"date":"2011-02-07","open":1348.1,"high":1354.5,"low":1344.1,"close":1348.2},{"date":"2011-02-08","open":1352.9,"high":1368.7,"low":1348.9,"close":1364.1},{"date":"2011-02-09","open":1363.8,"high":1367.7,"low":1358.3,"close":1365.5},{"date":"2011-02-10","open":1364.2,"high":1366.8,"low":1351.4,"close":1362.5},{"date":"2011-02-11","open":1364,"high":1369.7,"low":1354.3,"close":1360.4},{"date":"2011-02-14","open":1358.2,"high":1367.5,"low":1354.4,"close":1365.1},{"date":"2011-02-15","open":1362.1,"high":1377.5,"low":1361.3,"close":1374.1},{"date":"2011-02-16","open":1374.3,"high":1382.7,"low":1368.3,"close":1375.1},{"date":"2011-02-17","open":1376.5,"high":1385.8,"low":1374.6,"close":1385.1},{"date":"2011-02-18","open":1385.4,"high":1392.6,"low":1382,"close":1388.6},{"date":"2011-02-21","open":1390.1,"high":1411.5,"low":1390.1,"close":1401.1},{"date":"2011-02-22","open":1395.09998,"high":1408.69995,"low":1395.09998,"close":1400.5},{"date":"2011-02-23","open":1399.4,"high":1417.3,"low":1396,"close":1414},{"date":"2011-02-24","open":1412.1,"high":1418.8,"low":1392.2,"close":1415.8},{"date":"2011-02-25","open":1401.9,"high":1412.4,"low":1400.1,"close":1409.3},{"date":"2011-02-28","open":1411.2,"high":1417,"low":1405.2,"close":1409.9},{"date":"2011-03-01","open":1411.6,"high":1435.6,"low":1409.8,"close":1431.2},{"date":"2011-03-02","open":1434.9,"high":1441,"low":1428.2,"close":1437.7},{"date":"2011-03-03","open":1436.5,"high":1436.9,"low":1410.6,"close":1416.4},{"date":"2011-03-04","open":1415.7,"high":1434,"low":1413.8,"close":1428.6},{"date":"2011-03-07","open":1435,"high":1445.7,"low":1428.3,"close":1434.5},{"date":"2011-03-08","open":1432.3,"high":1437.2,"low":1423.6,"close":1427.2},{"date":"2011-03-09","open":1429.7,"high":1436.8,"low":1423.2,"close":1429.6},{"date":"2011-03-10","open":1431.1,"high":1431.8,"low":1403,"close":1412.5},{"date":"2011-03-11","open":1411.8,"high":1424.6,"low":1404.8,"close":1421.8},{"date":"2011-03-14","open":1421.9,"high":1433.5,"low":1418.2,"close":1424.9},{"date":"2011-03-15","open":1428.9,"high":1429,"low":1380.7,"close":1392.8},{"date":"2011-03-16","open":1394.8,"high":1406.6,"low":1392.3,"close":1396.1},{"date":"2011-03-17","open":1400,"high":1405.4,"low":1386.8,"close":1404.2},{"date":"2011-03-18","open":1404.9,"high":1424.1,"low":1402.2,"close":1416.1},{"date":"2011-03-21","open":1424.2,"high":1435.1,"low":1423.5,"close":1426.4},{"date":"2011-03-22","open":1427.3,"high":1432.3,"low":1419.5,"close":1427.6},{"date":"2011-03-23","open":1428.9,"high":1441.2,"low":1425.8,"close":1438},{"date":"2011-03-24","open":1438,"high":1448.6,"low":1423.7,"close":1434.9},{"date":"2011-03-25","open":1433.5,"high":1438.1,"low":1422,"close":1426.2},{"date":"2011-03-28","open":1428.5,"high":1430,"low":1410.1,"close":1419.9},{"date":"2011-03-29","open":1421,"high":1423.5,"low":1411,"close":1416.2},{"date":"2011-03-30","open":1420.2,"high":1431.7,"low":1413.1,"close":1424.9},{"date":"2011-03-31","open":1424.4,"high":1441,"low":1421.7,"close":1439.9},{"date":"2011-04-01","open":1433.8,"high":1437.8,"low":1413.5,"close":1428.9},{"date":"2011-04-04","open":1430,"high":1440.3,"low":1429.1,"close":1433},{"date":"2011-04-05","open":1435.6,"high":1458.6,"low":1431,"close":1452.5},{"date":"2011-04-06","open":1458.2,"high":1463.7,"low":1452.5,"close":1458.5},{"date":"2011-04-07","open":1460.1,"high":1466.5,"low":1453.7,"close":1459.3},{"date":"2011-04-08","open":1459.8,"high":1476.4,"low":1457.7,"close":1474.1},{"date":"2011-04-11","open":1476.3,"high":1478,"low":1460.2,"close":1468.1},{"date":"2011-04-12","open":1465.2,"high":1468.5,"low":1445,"close":1453.6},{"date":"2011-04-13","open":1454,"high":1463.7,"low":1452,"close":1455.6},{"date":"2011-04-14","open":1458.1,"high":1476.7,"low":1453.2,"close":1472.4},{"date":"2011-04-15","open":1476.6,"high":1489.1,"low":1472.2,"close":1486},{"date":"2011-04-18","open":1488,"high":1498.6,"low":1477.8,"close":1492.9},{"date":"2011-04-19","open":1496.6,"high":1500.5,"low":1488.2,"close":1495.1},{"date":"2011-04-20","open":1496.1,"high":1506.5,"low":1493.8,"close":1498.9},{"date":"2011-04-21","open":1502,"high":1509.6,"low":1500.4,"close":1503.8},{"date":"2011-04-25","open":1510.7,"high":1519.2,"low":1502.2,"close":1509.1},{"date":"2011-04-26","open":1507.2,"high":1508.5,"low":1492,"close":1503.5},{"date":"2011-04-27","open":1506.9,"high":1530.7,"low":1503.3,"close":1517.1},{"date":"2011-04-28","open":1527.8,"high":1538.8,"low":1523.9,"close":1531.2},{"date":"2011-04-29","open":1535.3,"high":1569.8,"low":1532.1,"close":1556.4},{"date":"2011-05-02","open":1566.8,"high":1577.4,"low":1540.3,"close":1557.1},{"date":"2011-05-03","open":1545.2,"high":1551.4,"low":1516.2,"close":1540.4},{"date":"2011-05-04","open":1537.7,"high":1543.5,"low":1505.5,"close":1515.3},{"date":"2011-05-05","open":1517,"high":1522.1,"low":1462.5,"close":1481.4},{"date":"2011-05-06","open":1475.9,"high":1498.5,"low":1471.1,"close":1491.6},{"date":"2011-05-09","open":1496.6,"high":1513.9,"low":1489,"close":1503.2},{"date":"2011-05-10","open":1512.5,"high":1520,"low":1505.2,"close":1516.9},{"date":"2011-05-11","open":1515.9,"high":1526.8,"low":1495.4,"close":1501.4},{"date":"2011-05-12","open":1499.2,"high":1509.7,"low":1477.6,"close":1506.8},{"date":"2011-05-13","open":1506.5,"high":1516.4,"low":1482,"close":1493.6},{"date":"2011-05-16","open":1494.6,"high":1504.3,"low":1486,"close":1490.6},{"date":"2011-05-17","open":1490,"high":1497.5,"low":1471.1,"close":1480},{"date":"2011-05-18","open":1486.5,"high":1499.7,"low":1484.6,"close":1495.8},{"date":"2011-05-19","open":1495.5,"high":1499.6,"low":1485.8,"close":1492.4},{"date":"2011-05-20","open":1493.5,"high":1515.8,"low":1486.4,"close":1508.9},{"date":"2011-05-23","open":1512.8,"high":1519,"low":1503.7,"close":1515.4},{"date":"2011-05-24","open":1517.2,"high":1529,"low":1513.2,"close":1523.3},{"date":"2011-05-25","open":1526.2,"high":1532.5,"low":1521.3,"close":1526.7},{"date":"2011-05-26","open":1526,"high":1531.1,"low":1514.6,"close":1522.8},{"date":"2011-05-27","open":1520.2,"high":1539.5,"low":1520,"close":1537.3},{"date":"2011-05-30","open":1538.1,"high":1541.9,"low":1533.1,"close":1536.8},{"date":"2011-05-31","open":1536.69995,"high":1541.09998,"low":1532.40002,"close":1535.90002},{"date":"2011-06-01","open":1536.6,"high":1551.6,"low":1530.4,"close":1543.2},{"date":"2011-06-02","open":1542.2,"high":1545.5,"low":1520.4,"close":1532.7},{"date":"2011-06-03","open":1535,"high":1548.4,"low":1524.9,"close":1542.4},{"date":"2011-06-06","open":1544.5,"high":1555,"low":1541.6,"close":1547.2},{"date":"2011-06-07","open":1545,"high":1551.4,"low":1537,"close":1544},{"date":"2011-06-08","open":1545,"high":1547.4,"low":1531.8,"close":1538.7},{"date":"2011-06-09","open":1538.3,"high":1550.8,"low":1534,"close":1542.7},{"date":"2011-06-10","open":1545.1,"high":1546.5,"low":1526.7,"close":1529.2},{"date":"2011-06-13","open":1530.7,"high":1533.9,"low":1511.4,"close":1515.6},{"date":"2011-06-14","open":1516.5,"high":1527.6,"low":1512.8,"close":1524.4},{"date":"2011-06-15","open":1525.1,"high":1535.7,"low":1514.5,"close":1526.2},{"date":"2011-06-16","open":1531,"high":1534,"low":1522,"close":1529.9},{"date":"2011-06-17","open":1529.1,"high":1543,"low":1523.2,"close":1539.1},{"date":"2011-06-20","open":1541.3,"high":1548.2,"low":1533.6,"close":1542},{"date":"2011-06-21","open":1541.1,"high":1549,"low":1539.3,"close":1546.4},{"date":"2011-06-22","open":1547.9,"high":1559.3,"low":1542,"close":1553.4},{"date":"2011-06-23","open":1548.5,"high":1549.6,"low":1511.5,"close":1520.5},{"date":"2011-06-24","open":1522.7,"high":1526.5,"low":1498.5,"close":1500.9},{"date":"2011-06-27","open":1500.9,"high":1506.1,"low":1490.8,"close":1496.4},{"date":"2011-06-28","open":1496.8,"high":1507,"low":1495.5,"close":1500.2},{"date":"2011-06-29","open":1502.5,"high":1513.8,"low":1500.8,"close":1510.4},{"date":"2011-06-30","open":1512.3,"high":1514.8,"low":1499.1,"close":1502.8},{"date":"2011-07-01","open":1501.5,"high":1503,"low":1478.3,"close":1482.6},{"date":"2011-07-04","open":1486.8,"high":1518,"low":1486.2,"close":1512.7},{"date":"2011-07-05","open":1490.40002,"high":1515,"low":1490.30005,"close":1512.30005},{"date":"2011-07-06","open":1516.2,"high":1534.5,"low":1510.3,"close":1529.2},{"date":"2011-07-07","open":1529.7,"high":1534.9,"low":1522.2,"close":1530.6},{"date":"2011-07-08","open":1532.5,"high":1546,"low":1525,"close":1541.6},{"date":"2011-07-11","open":1545,"high":1557.6,"low":1542.1,"close":1549.2},{"date":"2011-07-12","open":1554.8,"high":1574.3,"low":1541.1,"close":1562.3},{"date":"2011-07-13","open":1568,"high":1588.9,"low":1564.6,"close":1585.5},{"date":"2011-07-14","open":1584.2,"high":1594.9,"low":1579.4,"close":1589.3},{"date":"2011-07-15","open":1587.6,"high":1594.5,"low":1576,"close":1590.1},{"date":"2011-07-18","open":1594.3,"high":1607.9,"low":1591.4,"close":1602.4},{"date":"2011-07-19","open":1606.1,"high":1610.7,"low":1582.7,"close":1601.1},{"date":"2011-07-20","open":1587.7,"high":1602.6,"low":1581.1,"close":1596.9},{"date":"2011-07-21","open":1601.9,"high":1605,"low":1584.9,"close":1587},{"date":"2011-07-22","open":1589.7,"high":1607.7,"low":1583.2,"close":1601.5},{"date":"2011-07-25","open":1607.9,"high":1624.3,"low":1603.8,"close":1612.2},{"date":"2011-07-26","open":1614.8,"high":1620.8,"low":1607.8,"close":1616.8},{"date":"2011-07-27","open":1619.8,"high":1628.8,"low":1608.9,"close":1615.1},{"date":"2011-07-28","open":1616.2,"high":1622.8,"low":1605,"close":1616.2},{"date":"2011-07-29","open":1619.5,"high":1637.5,"low":1613,"close":1631.2},{"date":"2011-08-01","open":1622.2,"high":1634.5,"low":1608.2,"close":1621.7},{"date":"2011-08-02","open":1622.6,"high":1664.5,"low":1618.8,"close":1644.5},{"date":"2011-08-03","open":1662.5,"high":1675.9,"low":1654.4,"close":1666.3},{"date":"2011-08-04","open":1662.9,"high":1684.9,"low":1642.2,"close":1659},{"date":"2011-08-05","open":1649.7,"high":1673,"low":1644.2,"close":1651.8},{"date":"2011-08-08","open":1681.7,"high":1723.4,"low":1681.7,"close":1713.2},{"date":"2011-08-09","open":1719.9,"high":1782.5,"low":1717.7,"close":1743},{"date":"2011-08-10","open":1747.4,"high":1801,"low":1740.2,"close":1784.3},{"date":"2011-08-11","open":1798,"high":1817.6,"low":1734.5,"close":1751.5},{"date":"2011-08-12","open":1767.5,"high":1770.9,"low":1725.8,"close":1742.6},{"date":"2011-08-15","open":1747.1,"high":1769.3,"low":1730.8,"close":1758},{"date":"2011-08-16","open":1768.5,"high":1790,"low":1763.6,"close":1785},{"date":"2011-08-17","open":1788.5,"high":1797.6,"low":1781.6,"close":1793.8},{"date":"2011-08-18","open":1792.2,"high":1832,"low":1786.8,"close":1822},{"date":"2011-08-19","open":1827.1,"high":1881.4,"low":1824.5,"close":1852.2},{"date":"2011-08-22","open":1862.9,"high":1904,"low":1858,"close":1891.9},{"date":"2011-08-23","open":1900.2,"high":1917.9,"low":1826,"close":1861.3},{"date":"2011-08-24","open":1831.5,"high":1856.8,"low":1751.6,"close":1757.3},{"date":"2011-08-25","open":1753,"high":1777.5,"low":1705.4,"close":1763.2},{"date":"2011-08-26","open":1776.4,"high":1832.5,"low":1759.5,"close":1797.3},{"date":"2011-08-29","open":1840,"high":1841.5,"low":1778.1,"close":1791.6},{"date":"2011-08-30","open":1791.3,"high":1845.1,"low":1786.2,"close":1829.8},{"date":"2011-08-31","open":1837.6,"high":1842.7,"low":1813.6,"close":1831.7},{"date":"2011-09-01","open":1826.2,"high":1833.6,"low":1815.5,"close":1829.1},{"date":"2011-09-02","open":1827.9,"high":1887.4,"low":1826.9,"close":1876.9},{"date":"2011-09-05","open":1879.9,"high":1923.7,"low":1861.8,"close":1873.3},{"date":"2011-09-06","open":1886.30005,"high":1911.59998,"low":1864,"close":1869.90002},{"date":"2011-09-07","open":1876,"high":1883.2,"low":1793.8,"close":1817.6},{"date":"2011-09-08","open":1819.5,"high":1873.3,"low":1816.2,"close":1857.5},{"date":"2011-09-09","open":1871.9,"high":1889.1,"low":1825.5,"close":1859.5},{"date":"2011-09-12","open":1862.2,"high":1865.2,"low":1804,"close":1813.3},{"date":"2011-09-13","open":1816.8,"high":1847.5,"low":1794.8,"close":1830.1},{"date":"2011-09-14","open":1837.3,"high":1848.2,"low":1811.5,"close":1826.5},{"date":"2011-09-15","open":1824,"high":1829.7,"low":1775,"close":1781.4},{"date":"2011-09-16","open":1790.5,"high":1825,"low":1765.4,"close":1814.7},{"date":"2011-09-19","open":1820,"high":1832.9,"low":1771,"close":1778.9},{"date":"2011-09-20","open":1780.9,"high":1814.3,"low":1772,"close":1809.1},{"date":"2011-09-21","open":1806,"high":1819.4,"low":1781,"close":1808.1},{"date":"2011-09-22","open":1782.3,"high":1789,"low":1723.2,"close":1741.7},{"date":"2011-09-23","open":1739,"high":1757.9,"low":1631.7,"close":1639.8},{"date":"2011-09-26","open":1660,"high":1666.3,"low":1535,"close":1594.8},{"date":"2011-09-27","open":1629.2,"high":1679.2,"low":1616.8,"close":1652.5},{"date":"2011-09-28","open":1653.1,"high":1672,"low":1600.5,"close":1618.1},{"date":"2011-09-29","open":1609.3,"high":1637.9,"low":1585,"close":1617.3},{"date":"2011-09-30","open":1618.3,"high":1642.5,"low":1607.8,"close":1622.3},{"date":"2011-10-03","open":1625.1,"high":1667,"low":1620,"close":1657.7},{"date":"2011-10-04","open":1662.5,"high":1681.5,"low":1597.6,"close":1616},{"date":"2011-10-05","open":1626.8,"high":1648.9,"low":1596.6,"close":1641.6},{"date":"2011-10-06","open":1643.5,"high":1657,"low":1633.2,"close":1653.2},{"date":"2011-10-07","open":1653.4,"high":1668,"low":1627.6,"close":1635.8},{"date":"2011-10-10","open":1640.5,"high":1679.7,"low":1639.9,"close":1670.8},{"date":"2011-10-11","open":1678.3,"high":1686.7,"low":1655.4,"close":1661},{"date":"2011-10-12","open":1664.7,"high":1693.9,"low":1662,"close":1682.6},{"date":"2011-10-13","open":1677.3,"high":1686.1,"low":1654.3,"close":1668.5},{"date":"2011-10-14","open":1669,"high":1685.5,"low":1662.5,"close":1683},{"date":"2011-10-17","open":1683.8,"high":1696.8,"low":1665.4,"close":1676.6},{"date":"2011-10-18","open":1672.5,"high":1678.2,"low":1628.2,"close":1652.8},{"date":"2011-10-19","open":1656.4,"high":1666.9,"low":1641.1,"close":1647},{"date":"2011-10-20","open":1645.3,"high":1646.5,"low":1604.7,"close":1612.9},{"date":"2011-10-21","open":1620.9,"high":1649.8,"low":1612.8,"close":1636.1},{"date":"2011-10-24","open":1643,"high":1663.3,"low":1636.6,"close":1652.3},{"date":"2011-10-25","open":1654.1,"high":1710.7,"low":1644.6,"close":1700.4},{"date":"2011-10-26","open":1707.1,"high":1728,"low":1696.5,"close":1723.5},{"date":"2011-10-27","open":1726.9,"high":1751.3,"low":1707.2,"close":1747.7},{"date":"2011-10-28","open":1746.2,"high":1754,"low":1733,"close":1747.2},{"date":"2011-10-31","open":1743.1,"high":1746.5,"low":1705.5,"close":1725.2},{"date":"2011-11-01","open":1715.7,"high":1725.6,"low":1681.2,"close":1711.8},{"date":"2011-11-02","open":1721.5,"high":1745.6,"low":1715.5,"close":1729.6},{"date":"2011-11-03","open":1738.9,"high":1769.5,"low":1724,"close":1765.1},{"date":"2011-11-04","open":1766.5,"high":1766.5,"low":1749.8,"close":1756.1},{"date":"2011-11-07","open":1756.1,"high":1799.9,"low":1754,"close":1791.1},{"date":"2011-11-08","open":1795.8,"high":1804.4,"low":1778.3,"close":1799.2},{"date":"2011-11-09","open":1787.4,"high":1801.1,"low":1765.1,"close":1791.6},{"date":"2011-11-10","open":1771,"high":1776.9,"low":1736.6,"close":1759.6},{"date":"2011-11-11","open":1759.6,"high":1791.1,"low":1745,"close":1788.1},{"date":"2011-11-14","open":1789.4,"high":1797.6,"low":1774.2,"close":1778.4},{"date":"2011-11-15","open":1782,"high":1787.8,"low":1760.9,"close":1782.2},{"date":"2011-11-16","open":1782.3,"high":1784.8,"low":1753.9,"close":1774.3},{"date":"2011-11-17","open":1764.7,"high":1768,"low":1711,"close":1720.2},{"date":"2011-11-18","open":1721.5,"high":1738.5,"low":1711.4,"close":1725.1},{"date":"2011-11-21","open":1725.1,"high":1727.4,"low":1667.1,"close":1678.6},{"date":"2011-11-22","open":1678.5,"high":1706.4,"low":1667.5,"close":1702.4},{"date":"2011-11-23","open":1699.9,"high":1710.8,"low":1677.1,"close":1695.9},{"date":"2011-11-24","open":1693.4,"high":1702.7,"low":1672.6,"close":1685.7},{"date":"2011-11-25","open":1690.09998,"high":1693.5,"low":1675.30005,"close":1685.5},{"date":"2011-11-28","open":1685.4,"high":1722.4,"low":1684,"close":1710.8},{"date":"2011-11-29","open":1715.3,"high":1724.1,"low":1707.2,"close":1718.9},{"date":"2011-11-30","open":1722.7,"high":1754.7,"low":1704.3,"close":1750.3},{"date":"2011-12-01","open":1752.5,"high":1758,"low":1737.2,"close":1739.8},{"date":"2011-12-02","open":1748.5,"high":1767.1,"low":1741.7,"close":1751.3},{"date":"2011-12-05","open":1751,"high":1758.8,"low":1721.1,"close":1734.5},{"date":"2011-12-06","open":1727.2,"high":1736.9,"low":1705.7,"close":1731.8},{"date":"2011-12-07","open":1733,"high":1747,"low":1723.6,"close":1744.8},{"date":"2011-12-08","open":1746.8,"high":1760.5,"low":1707.8,"close":1713.4},{"date":"2011-12-09","open":1708.9,"high":1727.9,"low":1704.9,"close":1716.8},{"date":"2011-12-12","open":1716.8,"high":1718.6,"low":1660.3,"close":1668.2},{"date":"2011-12-13","open":1668,"high":1681.7,"low":1625.5,"close":1663.1},{"date":"2011-12-14","open":1631.6,"high":1645.8,"low":1565.7,"close":1586.9},{"date":"2011-12-15","open":1580,"high":1596.5,"low":1562.5,"close":1577.2},{"date":"2011-12-16","open":1573.3,"high":1603.5,"low":1572.1,"close":1597.9},{"date":"2011-12-19","open":1603.5,"high":1611.5,"low":1585.5,"close":1596.7},{"date":"2011-12-20","open":1595.5,"high":1620.8,"low":1594.1,"close":1617.6},{"date":"2011-12-21","open":1617.2,"high":1643.7,"low":1607.7,"close":1613.6},{"date":"2011-12-22","open":1617.1,"high":1618.6,"low":1599.1,"close":1610.6},{"date":"2011-12-23","open":1607.8,"high":1615.6,"low":1604,"close":1606},{"date":"2011-12-27","open":1609.2,"high":1609.2,"low":1591.1,"close":1595.5},{"date":"2011-12-28","open":1593.9,"high":1595,"low":1550.9,"close":1564.1},{"date":"2011-12-29","open":1557.1,"high":1562.8,"low":1523.9,"close":1540.9},{"date":"2011-12-30","open":1547.3,"high":1582.8,"low":1546.2,"close":1566.8},{"date":"2012-01-03","open":1571,"high":1608.7,"low":1566.8,"close":1600.5},{"date":"2012-01-04","open":1604.9,"high":1619.8,"low":1593.8,"close":1612.7},{"date":"2012-01-05","open":1614.4,"high":1626.8,"low":1597.7,"close":1620.1},{"date":"2012-01-06","open":1622.4,"high":1632.3,"low":1609,"close":1616.8},{"date":"2012-01-09","open":1617.7,"high":1624.6,"low":1605.7,"close":1608.1},{"date":"2012-01-10","open":1612.3,"high":1641.4,"low":1609.2,"close":1631.5},{"date":"2012-01-11","open":1632.4,"high":1648,"low":1630.8,"close":1639.6},{"date":"2012-01-12","open":1643.5,"high":1662.9,"low":1640.9,"close":1647.7},{"date":"2012-01-13","open":1649.8,"high":1650.7,"low":1625.7,"close":1630.8},{"date":"2012-01-16","open":1635.8,"high":1668,"low":1631.9,"close":1655.6},{"date":"2012-01-17","open":1643.69995,"high":1657.80005,"low":1642.09998,"close":1655.19995},{"date":"2012-01-18","open":1651.5,"high":1662.9,"low":1642.1,"close":1659.9},{"date":"2012-01-19","open":1660.7,"high":1670.6,"low":1649.2,"close":1654.5},{"date":"2012-01-20","open":1657,"high":1667.3,"low":1645.2,"close":1664},{"date":"2012-01-23","open":1665.2,"high":1681.8,"low":1663,"close":1678.3},{"date":"2012-01-24","open":1677.1,"high":1680,"low":1661,"close":1664.5},{"date":"2012-01-25","open":1666.5,"high":1713.2,"low":1649.2,"close":1700.1},{"date":"2012-01-26","open":1710.9,"high":1731.5,"low":1703,"close":1726.7},{"date":"2012-01-27","open":1720.7,"high":1739.8,"low":1714.2,"close":1732.2},{"date":"2012-01-30","open":1739.6,"high":1742.8,"low":1718.8,"close":1734.4},{"date":"2012-01-31","open":1734.4,"high":1750.6,"low":1727,"close":1740.4},{"date":"2012-02-01","open":1739.8,"high":1754,"low":1735.4,"close":1749.5},{"date":"2012-02-02","open":1747.3,"high":1764,"low":1743.3,"close":1759.3},{"date":"2012-02-03","open":1761.7,"high":1765.9,"low":1726.2,"close":1740.3},{"date":"2012-02-06","open":1731,"high":1740.9,"low":1714,"close":1724.9},{"date":"2012-02-07","open":1722.5,"high":1752.6,"low":1712.6,"close":1748.4},{"date":"2012-02-08","open":1747.7,"high":1754.8,"low":1726,"close":1731.3},{"date":"2012-02-09","open":1734.4,"high":1755.5,"low":1728.1,"close":1741.2},{"date":"2012-02-10","open":1731.1,"high":1737.2,"low":1706.4,"close":1725.3},{"date":"2012-02-13","open":1727.4,"high":1735.4,"low":1717.7,"close":1724.9},{"date":"2012-02-14","open":1724,"high":1729.9,"low":1713.8,"close":1717.7},{"date":"2012-02-15","open":1723,"high":1739.2,"low":1720.3,"close":1728.1},{"date":"2012-02-16","open":1730.1,"high":1731.6,"low":1706.7,"close":1728.4},{"date":"2012-02-17","open":1730.4,"high":1737.5,"low":1718.6,"close":1725.9},{"date":"2012-02-20","open":1728.4,"high":1761.9,"low":1727,"close":1758.5},{"date":"2012-02-21","open":1736.09998,"high":1760,"low":1733.59998,"close":1757.09998},{"date":"2012-02-22","open":1761.4,"high":1783.4,"low":1750.7,"close":1771.3},{"date":"2012-02-23","open":1778.3,"high":1789.5,"low":1773.3,"close":1786.3},{"date":"2012-02-24","open":1782,"high":1784.4,"low":1771.3,"close":1776.4},{"date":"2012-02-27","open":1776.8,"high":1781,"low":1762.6,"close":1774.9},{"date":"2012-02-28","open":1770.2,"high":1792.7,"low":1767,"close":1788.4},{"date":"2012-02-29","open":1786.2,"high":1792.3,"low":1688.4,"close":1711.3},{"date":"2012-03-01","open":1695.6,"high":1727.3,"low":1695.1,"close":1722.2},{"date":"2012-03-02","open":1719.7,"high":1725.4,"low":1705.4,"close":1709.8},{"date":"2012-03-05","open":1712.4,"high":1718,"low":1694.4,"close":1703.9},{"date":"2012-03-06","open":1707.4,"high":1709.8,"low":1663.4,"close":1672.1},{"date":"2012-03-07","open":1675,"high":1688.7,"low":1671.7,"close":1683.9},{"date":"2012-03-08","open":1685.7,"high":1704.8,"low":1683.6,"close":1698.7},{"date":"2012-03-09","open":1700.5,"high":1716.5,"low":1677,"close":1711.5},{"date":"2012-03-12","open":1715,"high":1717.4,"low":1692.5,"close":1699.8},{"date":"2012-03-13","open":1700.8,"high":1706.2,"low":1662.1,"close":1694.2},{"date":"2012-03-14","open":1675.2,"high":1682.8,"low":1634.7,"close":1642.9},{"date":"2012-03-15","open":1643.2,"high":1667.4,"low":1636.2,"close":1659.5},{"date":"2012-03-16","open":1657.8,"high":1664.9,"low":1639.7,"close":1655.8},{"date":"2012-03-19","open":1659,"high":1670.1,"low":1652.3,"close":1667.3},{"date":"2012-03-20","open":1664.6,"high":1664.9,"low":1641.2,"close":1647},{"date":"2012-03-21","open":1650.8,"high":1661.9,"low":1646.3,"close":1650.3},{"date":"2012-03-22","open":1649.6,"high":1656.6,"low":1627.5,"close":1642.5},{"date":"2012-03-23","open":1644.1,"high":1666.3,"low":1641.5,"close":1662.4},{"date":"2012-03-26","open":1662.2,"high":1693.4,"low":1655.1,"close":1685.6},{"date":"2012-03-27","open":1690.2,"high":1696.9,"low":1678.6,"close":1684.9},{"date":"2012-03-28","open":1679.3,"high":1684.5,"low":1654,"close":1657.9},{"date":"2012-03-29","open":1664.6,"high":1666.9,"low":1646.7,"close":1654.9},{"date":"2012-03-30","open":1663.2,"high":1672.7,"low":1661.2,"close":1671.9},{"date":"2012-04-02","open":1671.5,"high":1685.4,"low":1664.4,"close":1679.7},{"date":"2012-04-03","open":1678.6,"high":1682.7,"low":1640.2,"close":1672},{"date":"2012-04-04","open":1645.8,"high":1649.5,"low":1613,"close":1614.1},{"date":"2012-04-05","open":1622,"high":1634.8,"low":1620.7,"close":1630.1},{"date":"2012-04-09","open":1641,"high":1649.9,"low":1636.7,"close":1643.9},{"date":"2012-04-10","open":1643,"high":1664.8,"low":1632.5,"close":1660.7},{"date":"2012-04-11","open":1660.7,"high":1663.9,"low":1653.5,"close":1660.3},{"date":"2012-04-12","open":1660.3,"high":1681.3,"low":1651,"close":1680.6},{"date":"2012-04-13","open":1676.6,"high":1679.2,"low":1649.7,"close":1660.2},{"date":"2012-04-16","open":1658.7,"high":1659.6,"low":1642,"close":1649.7},{"date":"2012-04-17","open":1653.7,"high":1658.4,"low":1635.2,"close":1651.1},{"date":"2012-04-18","open":1650.8,"high":1655.2,"low":1638.1,"close":1639.6},{"date":"2012-04-19","open":1643,"high":1654.9,"low":1631.2,"close":1641.4},{"date":"2012-04-20","open":1643.2,"high":1648.2,"low":1638.6,"close":1642.8},{"date":"2012-04-23","open":1642.8,"high":1644.2,"low":1623.6,"close":1632.6},{"date":"2012-04-24","open":1639.6,"high":1650.1,"low":1634.6,"close":1643.8},{"date":"2012-04-25","open":1642.2,"high":1647.6,"low":1625,"close":1642.3},{"date":"2012-04-26","open":1644.5,"high":1662,"low":1642.5,"close":1660.5},{"date":"2012-04-27","open":1657.3,"high":1668.4,"low":1651.1,"close":1664.8},{"date":"2012-04-30","open":1663,"high":1667,"low":1645.1,"close":1664.2},{"date":"2012-05-01","open":1666.1,"high":1672.3,"low":1657.5,"close":1662.4},{"date":"2012-05-02","open":1663,"high":1663.9,"low":1646,"close":1654},{"date":"2012-05-03","open":1654,"high":1654.3,"low":1631.3,"close":1634.8},{"date":"2012-05-04","open":1636.4,"high":1648,"low":1626.8,"close":1645.2},{"date":"2012-05-07","open":1643.3,"high":1644,"low":1632.2,"close":1639.1},{"date":"2012-05-08","open":1638.9,"high":1639.5,"low":1595.5,"close":1604.5},{"date":"2012-05-09","open":1605.9,"high":1607,"low":1578.5,"close":1594.2},{"date":"2012-05-10","open":1589.7,"high":1602.2,"low":1585,"close":1595.5},{"date":"2012-05-11","open":1593.5,"high":1595.2,"low":1572,"close":1584},{"date":"2012-05-14","open":1585.5,"high":1585.8,"low":1555,"close":1561},{"date":"2012-05-15","open":1557.2,"high":1564.4,"low":1541.2,"close":1557.1},{"date":"2012-05-16","open":1544.9,"high":1552.2,"low":1526.7,"close":1536.6},{"date":"2012-05-17","open":1538.6,"high":1579.8,"low":1538.4,"close":1574.9},{"date":"2012-05-18","open":1574.5,"high":1597.5,"low":1567.8,"close":1591.9},{"date":"2012-05-21","open":1590.2,"high":1599,"low":1584.5,"close":1588.7},{"date":"2012-05-22","open":1593,"high":1594.4,"low":1561,"close":1576.6},{"date":"2012-05-23","open":1567.4,"high":1568.5,"low":1532.8,"close":1548.4},{"date":"2012-05-24","open":1560.8,"high":1577.7,"low":1551,"close":1557.5},{"date":"2012-05-25","open":1557.6,"high":1573.7,"low":1550.7,"close":1568.9},{"date":"2012-05-28","open":1573.6,"high":1583.5,"low":1545.7,"close":1548.7},{"date":"2012-05-29","open":1574.69995,"high":1582.5,"low":1548.59998,"close":1548.59998},{"date":"2012-05-30","open":1555.8,"high":1571,"low":1532.1,"close":1565.7},{"date":"2012-05-31","open":1564.1,"high":1574.6,"low":1553,"close":1564.2},{"date":"2012-06-01","open":1561.8,"high":1632,"low":1545.5,"close":1622.1},{"date":"2012-06-04","open":1626.8,"high":1629.7,"low":1610,"close":1613.9},{"date":"2012-06-05","open":1619.9,"high":1624.8,"low":1612.5,"close":1616.9},{"date":"2012-06-06","open":1618.5,"high":1642.4,"low":1614.4,"close":1634.2},{"date":"2012-06-07","open":1621.4,"high":1630.7,"low":1579.4,"close":1588},{"date":"2012-06-08","open":1590.3,"high":1596.3,"low":1556.4,"close":1591.4},{"date":"2012-06-11","open":1602.8,"high":1609.3,"low":1582.7,"close":1596.8},{"date":"2012-06-12","open":1597.6,"high":1618.9,"low":1586.4,"close":1613.8},{"date":"2012-06-13","open":1611.1,"high":1626,"low":1607,"close":1619.4},{"date":"2012-06-14","open":1619,"high":1629,"low":1610.4,"close":1619.6},{"date":"2012-06-15","open":1624,"high":1635.4,"low":1620.4,"close":1628.1},{"date":"2012-06-18","open":1630,"high":1631.3,"low":1606.9,"close":1627},{"date":"2012-06-19","open":1627.3,"high":1634.3,"low":1618.1,"close":1623.2},{"date":"2012-06-20","open":1619.3,"high":1623.6,"low":1590.5,"close":1615.8},{"date":"2012-06-21","open":1607.7,"high":1608.2,"low":1564.8,"close":1565.5},{"date":"2012-06-22","open":1565.7,"high":1574.1,"low":1558.6,"close":1566.9},{"date":"2012-06-25","open":1572.6,"high":1589,"low":1566.9,"close":1588.4},{"date":"2012-06-26","open":1588.4,"high":1588.4,"low":1568.2,"close":1574.9},{"date":"2012-06-27","open":1572.6,"high":1584.6,"low":1563.1,"close":1578.4},{"date":"2012-06-28","open":1574.6,"high":1579.6,"low":1547.6,"close":1550.4},{"date":"2012-06-29","open":1551.8,"high":1607.8,"low":1551.3,"close":1604.2},{"date":"2012-07-02","open":1599.6,"high":1603.6,"low":1587.4,"close":1597.7},{"date":"2012-07-03","open":1597.5,"high":1625.7,"low":1595.3,"close":1621.8},{"date":"2012-07-04","open":1617.6,"high":1624.5,"low":1597.5,"close":1609.4},{"date":"2012-07-05","open":1618.5,"high":1619.19995,"low":1598,"close":1608.90002},{"date":"2012-07-06","open":1605.2,"high":1610.6,"low":1576.4,"close":1578.9},{"date":"2012-07-09","open":1582.4,"high":1593.1,"low":1576,"close":1589.1},{"date":"2012-07-10","open":1589.1,"high":1602,"low":1564.4,"close":1579.8},{"date":"2012-07-11","open":1565.8,"high":1583.4,"low":1565.5,"close":1575.7},{"date":"2012-07-12","open":1576.3,"high":1577.9,"low":1554.4,"close":1565.3},{"date":"2012-07-13","open":1571.2,"high":1596.5,"low":1565.6,"close":1592},{"date":"2012-07-16","open":1591.5,"high":1594.6,"low":1577.2,"close":1591.6},{"date":"2012-07-17","open":1588.6,"high":1598.8,"low":1571,"close":1589.5},{"date":"2012-07-18","open":1583,"high":1585.7,"low":1567.2,"close":1570.8},{"date":"2012-07-19","open":1573,"high":1591.5,"low":1572.1,"close":1580.4},{"date":"2012-07-20","open":1581,"high":1586.7,"low":1572.6,"close":1582.8},{"date":"2012-07-23","open":1581.6,"high":1582.4,"low":1562,"close":1577.4},{"date":"2012-07-24","open":1575.9,"high":1584,"low":1567.8,"close":1576.2},{"date":"2012-07-25","open":1580.2,"high":1610,"low":1577.9,"close":1608.1},{"date":"2012-07-26","open":1604.5,"high":1621.5,"low":1600.2,"close":1615.1},{"date":"2012-07-27","open":1614.6,"high":1628.6,"low":1610.7,"close":1618},{"date":"2012-07-30","open":1627.5,"high":1630,"low":1617.6,"close":1624},{"date":"2012-07-31","open":1625.6,"high":1631.6,"low":1614.2,"close":1614.6},{"date":"2012-08-01","open":1617.5,"high":1621.8,"low":1595,"close":1607.3},{"date":"2012-08-02","open":1602.8,"high":1618.8,"low":1586.3,"close":1590.7},{"date":"2012-08-03","open":1592.3,"high":1609.9,"low":1588.5,"close":1609.3},{"date":"2012-08-06","open":1607.7,"high":1618.4,"low":1605.3,"close":1616.2},{"date":"2012-08-07","open":1614.5,"high":1621.3,"low":1611,"close":1612.8},{"date":"2012-08-08","open":1614.7,"high":1619.5,"low":1605.9,"close":1616},{"date":"2012-08-09","open":1615.1,"high":1621,"low":1612.2,"close":1620.2},{"date":"2012-08-10","open":1620.2,"high":1629.7,"low":1606.6,"close":1622.8},{"date":"2012-08-13","open":1624.7,"high":1628.2,"low":1609.7,"close":1612.6},{"date":"2012-08-14","open":1612.6,"high":1618.9,"low":1593.6,"close":1602.4},{"date":"2012-08-15","open":1601.2,"high":1608.8,"low":1592.1,"close":1606.6},{"date":"2012-08-16","open":1605.8,"high":1622,"low":1603,"close":1619.2},{"date":"2012-08-17","open":1616.7,"high":1623,"low":1613.3,"close":1619.4},{"date":"2012-08-20","open":1618.5,"high":1624.7,"low":1611.8,"close":1623},{"date":"2012-08-21","open":1623.1,"high":1643.6,"low":1620.8,"close":1642.9},{"date":"2012-08-22","open":1640.2,"high":1658.2,"low":1636.3,"close":1640.5},{"date":"2012-08-23","open":1654.5,"high":1677.5,"low":1654.5,"close":1672.8},{"date":"2012-08-24","open":1672.6,"high":1676.3,"low":1665.1,"close":1672.9},{"date":"2012-08-27","open":1673.2,"high":1679.3,"low":1665.5,"close":1675.6},{"date":"2012-08-28","open":1666,"high":1674.9,"low":1659.1,"close":1669.7},{"date":"2012-08-29","open":1668.8,"high":1672.5,"low":1654.4,"close":1663},{"date":"2012-08-30","open":1658.7,"high":1666.7,"low":1652.3,"close":1657.1},{"date":"2012-08-31","open":1657.8,"high":1695.5,"low":1647.1,"close":1687.6},{"date":"2012-09-03","open":1693.4,"high":1701.6,"low":1687.6,"close":1696},{"date":"2012-09-04","open":1689.09998,"high":1698,"low":1687.69995,"close":1692.90002},{"date":"2012-09-05","open":1697.6,"high":1698.4,"low":1689.6,"close":1694},{"date":"2012-09-06","open":1695.7,"high":1716.9,"low":1693.7,"close":1705.6},{"date":"2012-09-07","open":1703.7,"high":1745.4,"low":1691.3,"close":1740.5},{"date":"2012-09-10","open":1738,"high":1742.3,"low":1727,"close":1731.8},{"date":"2012-09-11","open":1728.7,"high":1740.5,"low":1728,"close":1734.9},{"date":"2012-09-12","open":1734.5,"high":1749.5,"low":1727.3,"close":1733.7},{"date":"2012-09-13","open":1733.1,"high":1775,"low":1720,"close":1772.1},{"date":"2012-09-14","open":1769.4,"high":1780.2,"low":1767.7,"close":1772.7},{"date":"2012-09-17","open":1773.5,"high":1778.9,"low":1756.2,"close":1770.6},{"date":"2012-09-18","open":1764.2,"high":1775.9,"low":1753.2,"close":1771.2},{"date":"2012-09-19","open":1773.4,"high":1781.8,"low":1764.2,"close":1771.7},{"date":"2012-09-20","open":1772.4,"high":1774.9,"low":1757.7,"close":1770.2},{"date":"2012-09-21","open":1770.2,"high":1790,"low":1769.1,"close":1778},{"date":"2012-09-24","open":1774.7,"high":1775.3,"low":1757.9,"close":1764.6},{"date":"2012-09-25","open":1766.2,"high":1777.9,"low":1761,"close":1766.4},{"date":"2012-09-26","open":1762.7,"high":1768.4,"low":1738.3,"close":1753.6},{"date":"2012-09-27","open":1756.3,"high":1782.9,"low":1753.2,"close":1780.5},{"date":"2012-09-28","open":1780,"high":1785.9,"low":1769.5,"close":1773.9},{"date":"2012-10-01","open":1773.7,"high":1794.4,"low":1765.7,"close":1783.3},{"date":"2012-10-02","open":1780,"high":1786.6,"low":1772.3,"close":1775.6},{"date":"2012-10-03","open":1776.2,"high":1784,"low":1773,"close":1779.8},{"date":"2012-10-04","open":1780,"high":1797.7,"low":1779.9,"close":1796.5},{"date":"2012-10-05","open":1792.6,"high":1798.1,"low":1774.5,"close":1780.8},{"date":"2012-10-08","open":1782,"high":1782.5,"low":1768.2,"close":1775.7},{"date":"2012-10-09","open":1777.8,"high":1781.6,"low":1762,"close":1765},{"date":"2012-10-10","open":1766,"high":1770,"low":1758.5,"close":1765.1},{"date":"2012-10-11","open":1764.9,"high":1776.6,"low":1760.2,"close":1770.6},{"date":"2012-10-12","open":1769.7,"high":1775,"low":1753.5,"close":1759.7},{"date":"2012-10-15","open":1755.2,"high":1755.5,"low":1729.7,"close":1737.6},{"date":"2012-10-16","open":1738,"high":1749.6,"low":1736.1,"close":1746.3},{"date":"2012-10-17","open":1750,"high":1755,"low":1744,"close":1753},{"date":"2012-10-18","open":1750.9,"high":1753.4,"low":1739,"close":1744.7},{"date":"2012-10-19","open":1742.4,"high":1744.7,"low":1716,"close":1724},{"date":"2012-10-22","open":1722.7,"high":1730.8,"low":1714.4,"close":1726.3},{"date":"2012-10-23","open":1729.8,"high":1731.2,"low":1704.6,"close":1709.4},{"date":"2012-10-24","open":1709,"high":1715.2,"low":1698.7,"close":1701.6},{"date":"2012-10-25","open":1702.8,"high":1718.9,"low":1702.3,"close":1713},{"date":"2012-10-26","open":1712.1,"high":1719.9,"low":1701.4,"close":1711.9},{"date":"2012-10-29","open":1712.2,"high":1717.8,"low":1706.2,"close":1708.7},{"date":"2012-10-30","open":1710.3,"high":1715.7,"low":1705.2,"close":1712.1},{"date":"2012-10-31","open":1710.3,"high":1726.6,"low":1709.8,"close":1719.1},{"date":"2012-11-01","open":1720.4,"high":1727.5,"low":1713.8,"close":1715.5},{"date":"2012-11-02","open":1715.6,"high":1717.2,"low":1674.8,"close":1675.2},{"date":"2012-11-05","open":1676.7,"high":1686.2,"low":1672.5,"close":1683.2},{"date":"2012-11-06","open":1685.4,"high":1720.9,"low":1683.5,"close":1715},{"date":"2012-11-07","open":1715.8,"high":1733,"low":1703,"close":1714},{"date":"2012-11-08","open":1717.9,"high":1735.1,"low":1712.6,"close":1726},{"date":"2012-11-09","open":1731.5,"high":1739.4,"low":1726.9,"close":1730.9},{"date":"2012-11-12","open":1731.8,"high":1738,"low":1725.2,"close":1730.9},{"date":"2012-11-13","open":1729,"high":1733.3,"low":1717.6,"close":1724.8},{"date":"2012-11-14","open":1725.3,"high":1734.1,"low":1720.5,"close":1730.1},{"date":"2012-11-15","open":1727.2,"high":1727.9,"low":1704.5,"close":1713.8},{"date":"2012-11-16","open":1715.5,"high":1717.2,"low":1705.6,"close":1714.7},{"date":"2012-11-19","open":1714.4,"high":1735.5,"low":1713.4,"close":1734.4},{"date":"2012-11-20","open":1731.5,"high":1736,"low":1721.8,"close":1723.6},{"date":"2012-11-21","open":1727.8,"high":1732,"low":1718.4,"close":1728.2},{"date":"2012-11-22","open":1729.1,"high":1755,"low":1727.6,"close":1751.4},{"date":"2012-11-23","open":1735,"high":1751.30005,"low":1735,"close":1751.30005},{"date":"2012-11-26","open":1751.5,"high":1752.3,"low":1746,"close":1749.6},{"date":"2012-11-27","open":1749.3,"high":1751.9,"low":1740.4,"close":1742.3},{"date":"2012-11-28","open":1741.5,"high":1743.1,"low":1705.5,"close":1716.5},{"date":"2012-11-29","open":1722.4,"high":1731.2,"low":1720.1,"close":1729.5},{"date":"2012-11-30","open":1728.3,"high":1733.7,"low":1710.2,"close":1712.7},{"date":"2012-12-03","open":1715.5,"high":1724.9,"low":1714.2,"close":1721.1},{"date":"2012-12-04","open":1717.7,"high":1719.2,"low":1692.6,"close":1695.8},{"date":"2012-12-05","open":1697.7,"high":1708.3,"low":1686,"close":1693.8},{"date":"2012-12-06","open":1695.7,"high":1704.8,"low":1687.1,"close":1701.8},{"date":"2012-12-07","open":1701.3,"high":1706.9,"low":1684.1,"close":1705.5},{"date":"2012-12-10","open":1705.4,"high":1718.8,"low":1703.3,"close":1714.4},{"date":"2012-12-11","open":1713.9,"high":1715.8,"low":1706,"close":1709.6},{"date":"2012-12-12","open":1712,"high":1725,"low":1708.5,"close":1717.9},{"date":"2012-12-13","open":1712.8,"high":1712.8,"low":1690.7,"close":1696.8},{"date":"2012-12-14","open":1699.6,"high":1701.9,"low":1694,"close":1697},{"date":"2012-12-17","open":1698.4,"high":1701,"low":1687.5,"close":1698.2},{"date":"2012-12-18","open":1699.1,"high":1704.4,"low":1662,"close":1670.7},{"date":"2012-12-19","open":1671.7,"high":1677.8,"low":1664.2,"close":1667.7},{"date":"2012-12-20","open":1667.9,"high":1672.8,"low":1636,"close":1645.9},{"date":"2012-12-21","open":1648.5,"high":1660.5,"low":1636.3,"close":1660.1},{"date":"2012-12-24","open":1658,"high":1666.5,"low":1652.7,"close":1659.5},{"date":"2012-12-26","open":1657.4,"high":1668.7,"low":1650.6,"close":1660.7},{"date":"2012-12-27","open":1659.8,"high":1666.1,"low":1653.1,"close":1663.7},{"date":"2012-12-28","open":1664,"high":1667,"low":1654.1,"close":1655.9},{"date":"2012-12-31","open":1655.9,"high":1681,"low":1655.9,"close":1675.8},{"date":"2013-01-02","open":1676.4,"high":1695.4,"low":1670.9,"close":1688.8},{"date":"2013-01-03","open":1686.2,"high":1690.5,"low":1661.2,"close":1674.6},{"date":"2013-01-04","open":1663.8,"high":1664.5,"low":1626,"close":1648.9},{"date":"2013-01-07","open":1656.3,"high":1663,"low":1642.6,"close":1646.3},{"date":"2013-01-08","open":1647.6,"high":1662.7,"low":1646.8,"close":1662.2},{"date":"2013-01-09","open":1659.9,"high":1666,"low":1651.3,"close":1655.5},{"date":"2013-01-10","open":1658,"high":1678.8,"low":1653.8,"close":1678},{"date":"2013-01-11","open":1674.1,"high":1676.9,"low":1653.1,"close":1660.6},{"date":"2013-01-14","open":1659.5,"high":1674.8,"low":1659.5,"close":1669.4},{"date":"2013-01-15","open":1667.8,"high":1684.9,"low":1666.2,"close":1683.9},{"date":"2013-01-16","open":1679.7,"high":1684.7,"low":1673,"close":1683.2},{"date":"2013-01-17","open":1680.5,"high":1697.8,"low":1666.4,"close":1690.8},{"date":"2013-01-18","open":1687.4,"high":1695.1,"low":1683.3,"close":1687},{"date":"2013-01-21","open":1686.5,"high":1695.9,"low":1684.8,"close":1693.2},{"date":"2013-01-22","open":1690.30005,"high":1694.69995,"low":1687.80005,"close":1692.80005},{"date":"2013-01-23","open":1691.7,"high":1694.8,"low":1683.1,"close":1686.7},{"date":"2013-01-24","open":1683.8,"high":1685.8,"low":1664.2,"close":1669.9},{"date":"2013-01-25","open":1667,"high":1671.6,"low":1655,"close":1656.6},{"date":"2013-01-28","open":1657.9,"high":1661.6,"low":1651,"close":1652.9},{"date":"2013-01-29","open":1653.9,"high":1665,"low":1653.5,"close":1660.8},{"date":"2013-01-30","open":1664.1,"high":1685,"low":1663.5,"close":1681.6},{"date":"2013-01-31","open":1677,"high":1681.7,"low":1658.4,"close":1662},{"date":"2013-02-01","open":1665.2,"high":1683,"low":1660.6,"close":1670.6},{"date":"2013-02-04","open":1669.1,"high":1678.6,"low":1661.8,"close":1676.4},{"date":"2013-02-05","open":1675.5,"high":1687,"low":1667.2,"close":1673.5},{"date":"2013-02-06","open":1673.4,"high":1680.5,"low":1668.8,"close":1678.8},{"date":"2013-02-07","open":1678,"high":1683.9,"low":1663.4,"close":1671.3},{"date":"2013-02-08","open":1671.8,"high":1674.3,"low":1665.8,"close":1666.9},{"date":"2013-02-11","open":1667.9,"high":1670.3,"low":1644.1,"close":1649.1},{"date":"2013-02-12","open":1648.6,"high":1653.8,"low":1639.5,"close":1649.6},{"date":"2013-02-13","open":1652.5,"high":1655,"low":1640.5,"close":1645.1},{"date":"2013-02-14","open":1642.5,"high":1650,"low":1632.8,"close":1635.5},{"date":"2013-02-15","open":1634.2,"high":1636,"low":1596.7,"close":1609.5},{"date":"2013-02-18","open":1610,"high":1618.8,"low":1600.2,"close":1604.2},{"date":"2013-02-19","open":1610,"high":1617,"low":1599.69995,"close":1603.59998},{"date":"2013-02-20","open":1604.2,"high":1609.2,"low":1558.1,"close":1578},{"date":"2013-02-21","open":1564.8,"high":1584.4,"low":1554.3,"close":1578.6},{"date":"2013-02-22","open":1577,"high":1587,"low":1569.3,"close":1572.8},{"date":"2013-02-25","open":1579.7,"high":1596.5,"low":1574.7,"close":1586.6},{"date":"2013-02-26","open":1592.7,"high":1619.7,"low":1583.7,"close":1615.5},{"date":"2013-02-27","open":1613.6,"high":1614.4,"low":1591.4,"close":1595.7},{"date":"2013-02-28","open":1596.3,"high":1602.5,"low":1574.3,"close":1578.1},{"date":"2013-03-01","open":1578.5,"high":1586.9,"low":1564,"close":1572.3},{"date":"2013-03-04","open":1578,"high":1584.3,"low":1568.7,"close":1572.4},{"date":"2013-03-05","open":1574.2,"high":1585.8,"low":1571.1,"close":1574.9},{"date":"2013-03-06","open":1574.9,"high":1584.3,"low":1566.4,"close":1574.9},{"date":"2013-03-07","open":1583.8,"high":1584.9,"low":1574,"close":1575.1},{"date":"2013-03-08","open":1577.4,"high":1583.1,"low":1560.4,"close":1576.9},{"date":"2013-03-11","open":1578.3,"high":1582.5,"low":1574.5,"close":1578},{"date":"2013-03-12","open":1580.4,"high":1597.6,"low":1578.8,"close":1591.7},{"date":"2013-03-13","open":1592,"high":1598.8,"low":1584.4,"close":1588.4},{"date":"2013-03-14","open":1586.7,"high":1592.2,"low":1575.2,"close":1590.7},{"date":"2013-03-15","open":1589.4,"high":1597.9,"low":1587.3,"close":1592.6},{"date":"2013-03-18","open":1597,"high":1610.4,"low":1589.6,"close":1604.6},{"date":"2013-03-19","open":1603.7,"high":1615,"low":1599,"close":1611.3},{"date":"2013-03-20","open":1611.9,"high":1613.9,"low":1599.6,"close":1607.5},{"date":"2013-03-21","open":1605.7,"high":1616.5,"low":1603.6,"close":1613.8},{"date":"2013-03-22","open":1614,"high":1615.3,"low":1602.6,"close":1606.1},{"date":"2013-03-25","open":1608.8,"high":1612.8,"low":1588.4,"close":1604.5},{"date":"2013-03-26","open":1604.5,"high":1605,"low":1593.4,"close":1595.7},{"date":"2013-03-27","open":1601,"high":1609,"low":1591.9,"close":1607.2},{"date":"2013-03-28","open":1605.6,"high":1608.3,"low":1594.3,"close":1595.7},{"date":"2013-04-01","open":1598.1,"high":1601.6,"low":1595.2,"close":1600.9},{"date":"2013-04-02","open":1600.1,"high":1604.3,"low":1574,"close":1575.9},{"date":"2013-04-03","open":1576.4,"high":1577.3,"low":1549.7,"close":1553.5},{"date":"2013-04-04","open":1557.7,"high":1559.3,"low":1539.4,"close":1552.4},{"date":"2013-04-05","open":1554,"high":1581.8,"low":1549,"close":1575.9},{"date":"2013-04-08","open":1580.8,"high":1582.9,"low":1566.6,"close":1572.5},{"date":"2013-04-09","open":1572.4,"high":1590.1,"low":1570,"close":1586.7},{"date":"2013-04-10","open":1585,"high":1588.5,"low":1555.3,"close":1558.8},{"date":"2013-04-11","open":1559,"high":1568.1,"low":1553,"close":1564.9},{"date":"2013-04-12","open":1560.3,"high":1564.2,"low":1476,"close":1501.4},{"date":"2013-04-15","open":1481,"high":1495,"low":1335.1,"close":1361.1},{"date":"2013-04-16","open":1355,"high":1404.2,"low":1321.5,"close":1387.4},{"date":"2013-04-17","open":1371.4,"high":1395.2,"low":1365,"close":1382.7},{"date":"2013-04-18","open":1376.1,"high":1402,"low":1335.6,"close":1392.5},{"date":"2013-04-19","open":1393,"high":1424.7,"low":1385.4,"close":1395.6},{"date":"2013-04-22","open":1408.3,"high":1438.8,"low":1403.5,"close":1421.2},{"date":"2013-04-23","open":1425.4,"high":1432.8,"low":1404,"close":1408.8},{"date":"2013-04-24","open":1412.5,"high":1433.6,"low":1411.5,"close":1423.7},{"date":"2013-04-25","open":1430.3,"high":1468.6,"low":1426.3,"close":1462},{"date":"2013-04-26","open":1467.3,"high":1484.8,"low":1447.3,"close":1453.6},{"date":"2013-04-29","open":1466.2,"high":1478.3,"low":1461.6,"close":1467.4},{"date":"2013-04-30","open":1476.6,"high":1479.5,"low":1460.5,"close":1472.1},{"date":"2013-05-01","open":1475.6,"high":1477.4,"low":1439.7,"close":1446.2},{"date":"2013-05-02","open":1457,"high":1473.3,"low":1448.1,"close":1467.6},{"date":"2013-05-03","open":1466.2,"high":1487.2,"low":1455.4,"close":1464.2},{"date":"2013-05-06","open":1470,"high":1478.4,"low":1463.8,"close":1468},{"date":"2013-05-07","open":1469.1,"high":1470,"low":1440.4,"close":1448.8},{"date":"2013-05-08","open":1451.6,"high":1475.8,"low":1446.7,"close":1473.7},{"date":"2013-05-09","open":1473,"high":1476,"low":1452.1,"close":1468.6},{"date":"2013-05-10","open":1457.5,"high":1461.2,"low":1418.5,"close":1436.6},{"date":"2013-05-13","open":1447.7,"high":1448.3,"low":1424.7,"close":1434.3},{"date":"2013-05-14","open":1429.5,"high":1444.9,"low":1419.7,"close":1424.5},{"date":"2013-05-15","open":1424.5,"high":1429.4,"low":1386.4,"close":1396.2},{"date":"2013-05-16","open":1392.5,"high":1397,"low":1368,"close":1386.9},{"date":"2013-05-17","open":1385.2,"high":1391.3,"low":1353.6,"close":1364.7},{"date":"2013-05-20","open":1361.3,"high":1397.9,"low":1336.3,"close":1384.1},{"date":"2013-05-21","open":1392.4,"high":1399.9,"low":1358,"close":1377.6},{"date":"2013-05-22","open":1374.5,"high":1413.3,"low":1353.1,"close":1367.4},{"date":"2013-05-23","open":1367.9,"high":1397.1,"low":1355,"close":1391.8},{"date":"2013-05-24","open":1389.9,"high":1397.1,"low":1381.1,"close":1386.6},{"date":"2013-05-27","open":1386.3,"high":1401,"low":1372.1,"close":1378.9},{"date":"2013-05-28","open":1380.80005,"high":1390.40002,"low":1379.09998,"close":1379.09998},{"date":"2013-05-29","open":1379.9,"high":1394.9,"low":1379.1,"close":1391.3},{"date":"2013-05-30","open":1392.9,"high":1417.7,"low":1388.4,"close":1412},{"date":"2013-05-31","open":1412.9,"high":1421.6,"low":1384.2,"close":1393},{"date":"2013-06-03","open":1388.8,"high":1416.5,"low":1388.3,"close":1411.9},{"date":"2013-06-04","open":1411.2,"high":1414.8,"low":1388.1,"close":1397.2},{"date":"2013-06-05","open":1398.8,"high":1410.3,"low":1395.1,"close":1398.5},{"date":"2013-06-06","open":1401.8,"high":1423.3,"low":1391.2,"close":1415.8},{"date":"2013-06-07","open":1412.7,"high":1417.7,"low":1377.1,"close":1383},{"date":"2013-06-10","open":1383,"high":1388.5,"low":1375.1,"close":1386},{"date":"2013-06-11","open":1385.9,"high":1387.2,"low":1364.5,"close":1377},{"date":"2013-06-12","open":1377.7,"high":1394,"low":1372.2,"close":1392},{"date":"2013-06-13","open":1387.4,"high":1394.4,"low":1373,"close":1377.8},{"date":"2013-06-14","open":1384.8,"high":1391.8,"low":1377.8,"close":1387.6},{"date":"2013-06-17","open":1390.1,"high":1391.4,"low":1379.8,"close":1383.1},{"date":"2013-06-18","open":1384.3,"high":1385.4,"low":1360.2,"close":1366.9},{"date":"2013-06-19","open":1367.3,"high":1376,"low":1348.3,"close":1374},{"date":"2013-06-20","open":1351.2,"high":1351.2,"low":1275.4,"close":1286.2},{"date":"2013-06-21","open":1277.6,"high":1301.7,"low":1268.7,"close":1292},{"date":"2013-06-24","open":1296.3,"high":1300.7,"low":1275.1,"close":1277.1},{"date":"2013-06-25","open":1281.7,"high":1289,"low":1270.7,"close":1275.1},{"date":"2013-06-26","open":1277,"high":1277.5,"low":1221,"close":1229.8},{"date":"2013-06-27","open":1225.5,"high":1244.2,"low":1196.1,"close":1211.6},{"date":"2013-06-28","open":1199.5,"high":1234.8,"low":1179.4,"close":1223.7},{"date":"2013-07-01","open":1232.9,"high":1261.7,"low":1224.1,"close":1255.7},{"date":"2013-07-02","open":1252.7,"high":1267,"low":1238.8,"close":1243.4},{"date":"2013-07-03","open":1241.9,"high":1259.3,"low":1236,"close":1251.9},{"date":"2013-07-04","open":1252.7,"high":1257.1,"low":1206.9,"close":1212.7},{"date":"2013-07-05","open":1252.69995,"high":1254.09998,"low":1208.90002,"close":1212.90002},{"date":"2013-07-08","open":1221.1,"high":1237.4,"low":1214.4,"close":1234.9},{"date":"2013-07-09","open":1235.2,"high":1258.7,"low":1232,"close":1245.9},{"date":"2013-07-10","open":1249.1,"high":1265.6,"low":1242.2,"close":1247.4},{"date":"2013-07-11","open":1265.7,"high":1297.2,"low":1262.1,"close":1279.9},{"date":"2013-07-12","open":1284.9,"high":1287.4,"low":1266.4,"close":1277.6},{"date":"2013-07-15","open":1283.9,"high":1293.6,"low":1272.5,"close":1283.5},{"date":"2013-07-16","open":1281.6,"high":1294.7,"low":1275.6,"close":1290.4},{"date":"2013-07-17","open":1291.2,"high":1299.7,"low":1269.3,"close":1277.5},{"date":"2013-07-18","open":1274.4,"high":1287.9,"low":1273.3,"close":1284.2},{"date":"2013-07-19","open":1282.4,"high":1297.1,"low":1281.4,"close":1292.9},{"date":"2013-07-22","open":1296.2,"high":1339.1,"low":1295.4,"close":1336},{"date":"2013-07-23","open":1334.3,"high":1348.7,"low":1325.6,"close":1334.7},{"date":"2013-07-24","open":1347.5,"high":1348.7,"low":1312.7,"close":1319.5},{"date":"2013-07-25","open":1321.2,"high":1337.5,"low":1308.4,"close":1328.8},{"date":"2013-07-26","open":1333.3,"high":1340.5,"low":1311.9,"close":1321.5},{"date":"2013-07-29","open":1333.6,"high":1338.1,"low":1322.6,"close":1328.4},{"date":"2013-07-30","open":1328.2,"high":1330.4,"low":1317,"close":1324.8},{"date":"2013-07-31","open":1326.4,"high":1339.7,"low":1305.3,"close":1313},{"date":"2013-08-01","open":1323.4,"high":1330.7,"low":1306.6,"close":1311.2},{"date":"2013-08-02","open":1307.7,"high":1318,"low":1282.4,"close":1310.5},{"date":"2013-08-05","open":1312.2,"high":1320.3,"low":1296.7,"close":1302.4},{"date":"2013-08-06","open":1303.3,"high":1306.4,"low":1278.1,"close":1282.5},{"date":"2013-08-07","open":1281.2,"high":1289,"low":1271.8,"close":1285.3},{"date":"2013-08-08","open":1285.9,"high":1313.8,"low":1282,"close":1309.9},{"date":"2013-08-09","open":1311.4,"high":1316.5,"low":1304.1,"close":1312.2},{"date":"2013-08-12","open":1313.5,"high":1343.7,"low":1313.5,"close":1334.2},{"date":"2013-08-13","open":1336,"high":1341,"low":1317.8,"close":1320.5},{"date":"2013-08-14","open":1320.3,"high":1335.8,"low":1315.1,"close":1333.4},{"date":"2013-08-15","open":1335.8,"high":1369.6,"low":1317.9,"close":1360.9},{"date":"2013-08-16","open":1365.6,"high":1379.2,"low":1357,"close":1371},{"date":"2013-08-19","open":1377.1,"high":1384.1,"low":1362,"close":1365.7},{"date":"2013-08-20","open":1364.9,"high":1378,"low":1351.6,"close":1372.6},{"date":"2013-08-21","open":1371,"high":1378.9,"low":1359.2,"close":1370.1},{"date":"2013-08-22","open":1365.6,"high":1381.4,"low":1354.5,"close":1370.8},{"date":"2013-08-23","open":1376.1,"high":1399.9,"low":1367.8,"close":1395.8},{"date":"2013-08-26","open":1399,"high":1407,"low":1388.4,"close":1393.1},{"date":"2013-08-27","open":1404.8,"high":1424,"low":1395.2,"close":1420.2},{"date":"2013-08-28","open":1416.1,"high":1434,"low":1413.2,"close":1418.8},{"date":"2013-08-29","open":1418.2,"high":1418.6,"low":1402.1,"close":1412.9},{"date":"2013-08-30","open":1396.1,"high":1396.1,"low":1396.1,"close":1396.1},{"date":"2013-09-02","open":1394,"high":1416.4,"low":1373.6,"close":1412},{"date":"2013-09-03","open":1393,"high":1414.40002,"low":1382.30005,"close":1412},{"date":"2013-09-04","open":1411.6,"high":1415,"low":1384.6,"close":1390},{"date":"2013-09-05","open":1391.2,"high":1400,"low":1364.7,"close":1373},{"date":"2013-09-06","open":1366.7,"high":1393.6,"low":1358.8,"close":1386.5},{"date":"2013-09-09","open":1391.1,"high":1395,"low":1381.9,"close":1386.7},{"date":"2013-09-10","open":1387.1,"high":1391.4,"low":1357.6,"close":1364},{"date":"2013-09-11","open":1364.2,"high":1368.7,"low":1356,"close":1363.8},{"date":"2013-09-12","open":1366.1,"high":1366.2,"low":1320.4,"close":1330.6},{"date":"2013-09-13","open":1322.7,"high":1330.8,"low":1304.6,"close":1308.6},{"date":"2013-09-16","open":1333.5,"high":1336,"low":1302.7,"close":1317.8},{"date":"2013-09-17","open":1313.6,"high":1324.7,"low":1305.8,"close":1309.4},{"date":"2013-09-18","open":1309.5,"high":1367.8,"low":1291.5,"close":1307.6},{"date":"2013-09-19","open":1365,"high":1375.4,"low":1358.5,"close":1369.3},{"date":"2013-09-20","open":1366.2,"high":1368.4,"low":1324.9,"close":1332.5},{"date":"2013-09-23","open":1327,"high":1332,"low":1313.4,"close":1327},{"date":"2013-09-24","open":1321.5,"high":1329.4,"low":1305.5,"close":1316.3},{"date":"2013-09-25","open":1323.5,"high":1338.3,"low":1316.6,"close":1336.2},{"date":"2013-09-26","open":1333.1,"high":1340,"low":1319.2,"close":1324.1},{"date":"2013-09-27","open":1323.7,"high":1345.2,"low":1320,"close":1339.2},{"date":"2013-09-30","open":1343.5,"high":1353.8,"low":1322,"close":1327},{"date":"2013-10-01","open":1328.2,"high":1337.8,"low":1282.4,"close":1286.1},{"date":"2013-10-02","open":1287.5,"high":1324.2,"low":1276.9,"close":1320.7},{"date":"2013-10-03","open":1316.5,"high":1322.8,"low":1302,"close":1317.6},{"date":"2013-10-04","open":1317.4,"high":1326,"low":1305.1,"close":1309.9},{"date":"2013-10-07","open":1312.3,"high":1329.5,"low":1307.9,"close":1325.1},{"date":"2013-10-08","open":1323,"high":1330.8,"low":1315.4,"close":1324.6},{"date":"2013-10-09","open":1319.6,"high":1323.3,"low":1294.6,"close":1307.2},{"date":"2013-10-10","open":1307,"high":1312,"low":1281,"close":1296.9},{"date":"2013-10-11","open":1286.4,"high":1294.8,"low":1259.6,"close":1268.2},{"date":"2013-10-14","open":1275.5,"high":1291.6,"low":1268.4,"close":1276.6},{"date":"2013-10-15","open":1273.6,"high":1287.7,"low":1251,"close":1273.2},{"date":"2013-10-16","open":1281.4,"high":1289.2,"low":1268.6,"close":1282.3},{"date":"2013-10-17","open":1281.4,"high":1324.2,"low":1273.7,"close":1323},{"date":"2013-10-18","open":1318.8,"high":1328.9,"low":1311.2,"close":1314.6},{"date":"2013-10-21","open":1316,"high":1323.9,"low":1312,"close":1315.8},{"date":"2013-10-22","open":1315.5,"high":1344.7,"low":1309.5,"close":1342.6},{"date":"2013-10-23","open":1340.1,"high":1342.2,"low":1328.5,"close":1334},{"date":"2013-10-24","open":1332.5,"high":1352.3,"low":1330.2,"close":1350.3},{"date":"2013-10-25","open":1346.9,"high":1356.4,"low":1335.3,"close":1352.5},{"date":"2013-10-28","open":1352.7,"high":1361.8,"low":1346.1,"close":1352.2},{"date":"2013-10-29","open":1352.6,"high":1360.4,"low":1339.8,"close":1345.5},{"date":"2013-10-30","open":1344.6,"high":1359.6,"low":1334.5,"close":1349.3},{"date":"2013-10-31","open":1341.7,"high":1343,"low":1318.7,"close":1323.7},{"date":"2013-11-01","open":1323.1,"high":1327.3,"low":1305.6,"close":1313.2},{"date":"2013-11-04","open":1313,"high":1322.4,"low":1310.8,"close":1314.7},{"date":"2013-11-05","open":1313.9,"high":1320.6,"low":1305.2,"close":1308.1},{"date":"2013-11-06","open":1312.3,"high":1322,"low":1308.9,"close":1317.8},{"date":"2013-11-07","open":1317.5,"high":1326,"low":1296,"close":1308.5},{"date":"2013-11-08","open":1307.8,"high":1313.4,"low":1280.5,"close":1284.6},{"date":"2013-11-11","open":1288.3,"high":1288.8,"low":1278.1,"close":1281.1},{"date":"2013-11-12","open":1281.4,"high":1285.4,"low":1260.5,"close":1271.2},{"date":"2013-11-13","open":1265.3,"high":1283.7,"low":1265,"close":1268.4},{"date":"2013-11-14","open":1281.4,"high":1293.8,"low":1277.3,"close":1286.3},{"date":"2013-11-15","open":1286.8,"high":1290.8,"low":1279.6,"close":1287.4},{"date":"2013-11-18","open":1288.9,"high":1289.2,"low":1269.2,"close":1272.3},{"date":"2013-11-19","open":1275,"high":1278.2,"low":1268,"close":1273.5},{"date":"2013-11-20","open":1274.5,"high":1275.7,"low":1240.2,"close":1258},{"date":"2013-11-21","open":1241.8,"high":1250,"low":1235.8,"close":1243.6},{"date":"2013-11-22","open":1242.3,"high":1248.3,"low":1240.3,"close":1244.1},{"date":"2013-11-25","open":1241.6,"high":1254,"low":1225.7,"close":1241.2},{"date":"2013-11-26","open":1250.9,"high":1257.8,"low":1239.2,"close":1241.4},{"date":"2013-11-27","open":1241.1,"high":1254.8,"low":1235.5,"close":1237.9},{"date":"2013-11-28","open":1237.9,"high":1254.5,"low":1234.1,"close":1250.4},{"date":"2013-11-29","open":1237.80005,"high":1254.5,"low":1233.69995,"close":1250.59998},{"date":"2013-12-02","open":1250.6,"high":1251.2,"low":1217.1,"close":1221.9},{"date":"2013-12-03","open":1219.5,"high":1225.8,"low":1214.6,"close":1220.8},{"date":"2013-12-04","open":1223,"high":1251.5,"low":1210.8,"close":1247.2},{"date":"2013-12-05","open":1243.1,"high":1243.2,"low":1216.3,"close":1231.9},{"date":"2013-12-06","open":1225,"high":1245,"low":1210.1,"close":1229},{"date":"2013-12-09","open":1229.9,"high":1242.6,"low":1224.6,"close":1234.2},{"date":"2013-12-10","open":1239.5,"high":1267.5,"low":1237.4,"close":1261.1},{"date":"2013-12-11","open":1261,"high":1263.2,"low":1250.6,"close":1257.2},{"date":"2013-12-12","open":1252.3,"high":1256.5,"low":1222.6,"close":1224.9},{"date":"2013-12-13","open":1226.1,"high":1238.2,"low":1219.5,"close":1234.6},{"date":"2013-12-16","open":1237.3,"high":1251.7,"low":1227.2,"close":1244.4},{"date":"2013-12-17","open":1239.5,"high":1247.6,"low":1226.5,"close":1230.1},{"date":"2013-12-18","open":1230.3,"high":1244,"low":1215.2,"close":1235},{"date":"2013-12-19","open":1217.8,"high":1226,"low":1186,"close":1193.6},{"date":"2013-12-20","open":1188.8,"high":1206.9,"low":1188,"close":1203.7},{"date":"2013-12-23","open":1202.5,"high":1205.6,"low":1191.8,"close":1197},{"date":"2013-12-24","open":1197.8,"high":1205.1,"low":1195.5,"close":1203.3},{"date":"2013-12-26","open":1203.8,"high":1215.4,"low":1200.5,"close":1212.3},{"date":"2013-12-27","open":1210.9,"high":1218.9,"low":1208.5,"close":1214},{"date":"2013-12-30","open":1213.8,"high":1215.8,"low":1193.3,"close":1203.8},{"date":"2013-12-31","open":1197.4,"high":1214,"low":1181.4,"close":1202.3},{"date":"2014-01-02","open":1204.5,"high":1230.8,"low":1202.5,"close":1225.2},{"date":"2014-01-03","open":1222.3,"high":1239.6,"low":1221.3,"close":1238.6},{"date":"2014-01-06","open":1237,"high":1247.7,"low":1212.6,"close":1238},{"date":"2014-01-07","open":1237,"high":1244.7,"low":1224.2,"close":1229.6},{"date":"2014-01-08","open":1231,"high":1231.8,"low":1217.7,"close":1225.5},{"date":"2014-01-09","open":1224.9,"high":1230.9,"low":1222.8,"close":1229.4},{"date":"2014-01-10","open":1227.1,"high":1248.5,"low":1226.6,"close":1246.9},{"date":"2014-01-13","open":1247.7,"high":1255.3,"low":1243,"close":1251.1},{"date":"2014-01-14","open":1252.7,"high":1254.9,"low":1241.1,"close":1245.4},{"date":"2014-01-15","open":1244.3,"high":1244.6,"low":1233.5,"close":1238.3},{"date":"2014-01-16","open":1241.8,"high":1244.9,"low":1235.8,"close":1240.2},{"date":"2014-01-17","open":1241.7,"high":1254.6,"low":1237.3,"close":1251.9},{"date":"2014-01-20","open":1252.5,"high":1262,"low":1235.1,"close":1241.8},{"date":"2014-01-21","open":1256.40002,"high":1257.5,"low":1240,"close":1242.30005},{"date":"2014-01-22","open":1240.5,"high":1243.5,"low":1235.5,"close":1238.6},{"date":"2014-01-23","open":1235.8,"high":1267,"low":1230.8,"close":1262.3},{"date":"2014-01-24","open":1263.7,"high":1273.2,"low":1256.8,"close":1264.3},{"date":"2014-01-27","open":1270.1,"high":1279.8,"low":1251.9,"close":1263.4},{"date":"2014-01-28","open":1255.6,"high":1262.3,"low":1248.2,"close":1250.8},{"date":"2014-01-29","open":1255.9,"high":1270.6,"low":1248.5,"close":1262.2},{"date":"2014-01-30","open":1267.2,"high":1267.8,"low":1237.5,"close":1242.5},{"date":"2014-01-31","open":1244,"high":1254.8,"low":1238.2,"close":1239.8},{"date":"2014-02-03","open":1242,"high":1266.1,"low":1240.4,"close":1259.9},{"date":"2014-02-04","open":1257.9,"high":1260.7,"low":1246.8,"close":1251.2},{"date":"2014-02-05","open":1254.2,"high":1274.5,"low":1251.8,"close":1256.9},{"date":"2014-02-06","open":1257.7,"high":1267.5,"low":1252.5,"close":1257.2},{"date":"2014-02-07","open":1256.9,"high":1272,"low":1255.5,"close":1262.9},{"date":"2014-02-10","open":1265.4,"high":1277.8,"low":1264.7,"close":1274.7},{"date":"2014-02-11","open":1274.2,"high":1294.4,"low":1273.5,"close":1289.8},{"date":"2014-02-12","open":1290.1,"high":1296.4,"low":1283.9,"close":1295},{"date":"2014-02-13","open":1290.8,"high":1303,"low":1286.2,"close":1300.1},{"date":"2014-02-14","open":1302.2,"high":1321.5,"low":1299.9,"close":1318.6},{"date":"2014-02-17","open":1318.6,"high":1332.4,"low":1312.3,"close":1324.4},{"date":"2014-02-18","open":1322.90002,"high":1330.59998,"low":1313.90002,"close":1324.69995},{"date":"2014-02-19","open":1322,"high":1323,"low":1308.9,"close":1320.4},{"date":"2014-02-20","open":1311,"high":1325.3,"low":1307.1,"close":1316.9},{"date":"2014-02-21","open":1323,"high":1328.8,"low":1315.9,"close":1323.6},{"date":"2014-02-24","open":1325.5,"high":1339.2,"low":1318.7,"close":1338},{"date":"2014-02-25","open":1336.4,"high":1343.8,"low":1331.2,"close":1342.7},{"date":"2014-02-26","open":1341.3,"high":1345.6,"low":1322.3,"close":1328},{"date":"2014-02-27","open":1329.5,"high":1336.4,"low":1324,"close":1331.8},{"date":"2014-02-28","open":1331.3,"high":1333.6,"low":1319.3,"close":1321.6},{"date":"2014-03-03","open":1332.4,"high":1355,"low":1330.7,"close":1350.3},{"date":"2014-03-04","open":1350,"high":1352.9,"low":1331.2,"close":1337.9},{"date":"2014-03-05","open":1334.8,"high":1342,"low":1332.7,"close":1340.3},{"date":"2014-03-06","open":1337,"high":1353.9,"low":1331.3,"close":1351.8},{"date":"2014-03-07","open":1350.7,"high":1353.2,"low":1326.6,"close":1338.2},{"date":"2014-03-10","open":1340.8,"high":1344.9,"low":1327.5,"close":1341.5},{"date":"2014-03-11","open":1339.5,"high":1353,"low":1337.8,"close":1346.7},{"date":"2014-03-12","open":1348.8,"high":1371.3,"low":1345.6,"close":1370.5},{"date":"2014-03-13","open":1367.8,"high":1375.7,"low":1364.9,"close":1372.4},{"date":"2014-03-14","open":1370.9,"high":1388.4,"low":1368.2,"close":1379},{"date":"2014-03-17","open":1383.1,"high":1392.6,"low":1361.9,"close":1372.9},{"date":"2014-03-18","open":1367.1,"high":1367.9,"low":1351.1,"close":1359},{"date":"2014-03-19","open":1356.1,"high":1360.2,"low":1327.8,"close":1341.3},{"date":"2014-03-20","open":1331.7,"high":1335.3,"low":1320.8,"close":1330.5},{"date":"2014-03-21","open":1329.3,"high":1343,"low":1328,"close":1336},{"date":"2014-03-24","open":1335,"high":1335.7,"low":1308.5,"close":1311.2},{"date":"2014-03-25","open":1309.7,"high":1318,"low":1306,"close":1311.4},{"date":"2014-03-26","open":1312.1,"high":1317.1,"low":1299.3,"close":1303.4},{"date":"2014-03-27","open":1305.5,"high":1307.6,"low":1289.6,"close":1294.7},{"date":"2014-03-28","open":1292.3,"high":1299.4,"low":1286.1,"close":1294.3},{"date":"2014-03-31","open":1295,"high":1299.3,"low":1282.7,"close":1283.8},{"date":"2014-04-01","open":1284.6,"high":1288.4,"low":1277.4,"close":1280},{"date":"2014-04-02","open":1279.6,"high":1294.9,"low":1278.9,"close":1290.8},{"date":"2014-04-03","open":1290.4,"high":1294.2,"low":1281.9,"close":1284.6},{"date":"2014-04-04","open":1286.6,"high":1307.5,"low":1284.4,"close":1303.5},{"date":"2014-04-07","open":1304,"high":1304.8,"low":1295.8,"close":1298.3},{"date":"2014-04-08","open":1296.8,"high":1314.7,"low":1296.8,"close":1309.1},{"date":"2014-04-09","open":1308.5,"high":1315.5,"low":1301.1,"close":1305.9},{"date":"2014-04-10","open":1311.9,"high":1324.9,"low":1311,"close":1320.5},{"date":"2014-04-11","open":1318.1,"high":1324.2,"low":1314,"close":1319},{"date":"2014-04-14","open":1321,"high":1331.4,"low":1318.7,"close":1327.5},{"date":"2014-04-15","open":1326.5,"high":1328.4,"low":1284.4,"close":1300.3},{"date":"2014-04-16","open":1303.2,"high":1307.1,"low":1293.5,"close":1303.5},{"date":"2014-04-17","open":1302.1,"high":1304.4,"low":1292.8,"close":1293.9},{"date":"2014-04-21","open":1294.9,"high":1302.5,"low":1281.8,"close":1288.5},{"date":"2014-04-22","open":1290.3,"high":1293.1,"low":1275.8,"close":1281.1},{"date":"2014-04-23","open":1284,"high":1289.1,"low":1280.8,"close":1284.6},{"date":"2014-04-24","open":1283.9,"high":1299,"low":1268.4,"close":1290.6},{"date":"2014-04-25","open":1293.8,"high":1305.2,"low":1290.4,"close":1300.8},{"date":"2014-04-28","open":1303.2,"high":1306.6,"low":1292.1,"close":1299},{"date":"2014-04-29","open":1296,"high":1302,"low":1286.1,"close":1296.3},{"date":"2014-04-30","open":1295.6,"high":1298.4,"low":1284.9,"close":1295.9},{"date":"2014-05-01","open":1291.9,"high":1293,"low":1277.3,"close":1283.4},{"date":"2014-05-02","open":1284.7,"high":1304.9,"low":1272,"close":1302.9},{"date":"2014-05-05","open":1300.9,"high":1315.8,"low":1299.7,"close":1309.3},{"date":"2014-05-06","open":1309.7,"high":1314.3,"low":1304.4,"close":1308.6},{"date":"2014-05-07","open":1307.9,"high":1315,"low":1286.6,"close":1288.9},{"date":"2014-05-08","open":1289.8,"high":1295.5,"low":1284.8,"close":1287.7},{"date":"2014-05-09","open":1289.6,"high":1294.5,"low":1285.5,"close":1287.6},{"date":"2014-05-12","open":1289.8,"high":1304.5,"low":1277.7,"close":1295.8},{"date":"2014-05-13","open":1296,"high":1299,"low":1289.1,"close":1294.8},{"date":"2014-05-14","open":1293.9,"high":1309.2,"low":1291.6,"close":1305.9},{"date":"2014-05-15","open":1305.5,"high":1307.3,"low":1290.9,"close":1293.6},{"date":"2014-05-16","open":1296.4,"high":1298.3,"low":1287.7,"close":1293.4},{"date":"2014-05-19","open":1293,"high":1305.7,"low":1289.5,"close":1293.8},{"date":"2014-05-20","open":1293,"high":1297.2,"low":1286,"close":1294.6},{"date":"2014-05-21","open":1294.2,"high":1296.3,"low":1282.9,"close":1288.1},{"date":"2014-05-22","open":1292,"high":1304.1,"low":1290.1,"close":1295},{"date":"2014-05-23","open":1294.3,"high":1295.7,"low":1286.6,"close":1291.7},{"date":"2014-05-26","open":1293.6,"high":1294.8,"low":1263.2,"close":1265.5},{"date":"2014-05-27","open":1291.90002,"high":1291.90002,"low":1265.40002,"close":1265.40002},{"date":"2014-05-28","open":1264,"high":1267.3,"low":1255.8,"close":1259.3},{"date":"2014-05-29","open":1258.9,"high":1261.5,"low":1251.4,"close":1257.1},{"date":"2014-05-30","open":1255.9,"high":1260.6,"low":1242.2,"close":1246},{"date":"2014-06-02","open":1250.5,"high":1251,"low":1241.1,"close":1244},{"date":"2014-06-03","open":1244.1,"high":1247.9,"low":1240.2,"close":1244.5},{"date":"2014-06-04","open":1244.9,"high":1249.5,"low":1242.8,"close":1244.3},{"date":"2014-06-05","open":1244.3,"high":1257.9,"low":1241.2,"close":1253.3},{"date":"2014-06-06","open":1253.7,"high":1258.2,"low":1245.7,"close":1252.5},{"date":"2014-06-09","open":1253,"high":1257.3,"low":1251.6,"close":1253.9},{"date":"2014-06-10","open":1252.7,"high":1263.8,"low":1250.1,"close":1260.1},{"date":"2014-06-11","open":1260.3,"high":1265.5,"low":1257.9,"close":1261.2},{"date":"2014-06-12","open":1261.1,"high":1275.1,"low":1260,"close":1274},{"date":"2014-06-13","open":1273.4,"high":1278.1,"low":1270.9,"close":1274.1},{"date":"2014-06-16","open":1276.8,"high":1285.1,"low":1270.5,"close":1275.3},{"date":"2014-06-17","open":1271.8,"high":1273.5,"low":1258,"close":1272},{"date":"2014-06-18","open":1272.1,"high":1279.2,"low":1266.5,"close":1272.7},{"date":"2014-06-19","open":1278.2,"high":1322,"low":1276.2,"close":1314.1},{"date":"2014-06-20","open":1320.3,"high":1322.5,"low":1307.1,"close":1316.6},{"date":"2014-06-23","open":1314.9,"high":1319.2,"low":1310.4,"close":1318.4},{"date":"2014-06-24","open":1318.1,"high":1326.6,"low":1314.5,"close":1321.3},{"date":"2014-06-25","open":1318.9,"high":1325.6,"low":1305.4,"close":1322.6},{"date":"2014-06-26","open":1318.7,"high":1320.6,"low":1306.8,"close":1317},{"date":"2014-06-27","open":1317.1,"high":1323.1,"low":1313.2,"close":1320},{"date":"2014-06-30","open":1316.8,"high":1330.4,"low":1311,"close":1322},{"date":"2014-07-01","open":1327.5,"high":1334.9,"low":1324,"close":1326.6},{"date":"2014-07-02","open":1327.1,"high":1333.2,"low":1322.1,"close":1330.9},{"date":"2014-07-03","open":1328.4,"high":1329,"low":1309.4,"close":1320.6},{"date":"2014-07-04","open":1321.4,"high":1321.7,"low":1312.1,"close":1317},{"date":"2014-07-07","open":1318.69995,"high":1320.30005,"low":1313.19995,"close":1316.5},{"date":"2014-07-08","open":1320.8,"high":1325.7,"low":1314.3,"close":1316.5},{"date":"2014-07-09","open":1320.4,"high":1333.4,"low":1318.7,"close":1324.3},{"date":"2014-07-10","open":1325,"high":1346.8,"low":1325,"close":1339.2},{"date":"2014-07-11","open":1336.5,"high":1340.4,"low":1334.6,"close":1337.4},{"date":"2014-07-14","open":1339.5,"high":1340.9,"low":1302.2,"close":1306.7},{"date":"2014-07-15","open":1309.1,"high":1314.4,"low":1292.6,"close":1297.1},{"date":"2014-07-16","open":1295.2,"high":1304.2,"low":1293.5,"close":1299.8},{"date":"2014-07-17","open":1300.3,"high":1325.9,"low":1298.1,"close":1316.9},{"date":"2014-07-18","open":1319.1,"high":1325.5,"low":1305,"close":1309.4},{"date":"2014-07-21","open":1311.3,"high":1319,"low":1307.9,"close":1313.9},{"date":"2014-07-22","open":1312.4,"high":1316.8,"low":1302.2,"close":1306.3},{"date":"2014-07-23","open":1308,"high":1311.8,"low":1303.5,"close":1304.7},{"date":"2014-07-24","open":1304.3,"high":1305.6,"low":1287.5,"close":1290.8},{"date":"2014-07-25","open":1294.2,"high":1308.9,"low":1291,"close":1303.3},{"date":"2014-07-28","open":1307.9,"high":1309.4,"low":1301.1,"close":1303.3},{"date":"2014-07-29","open":1303.3,"high":1312.1,"low":1295.5,"close":1298.3},{"date":"2014-07-30","open":1300.5,"high":1305.2,"low":1293.2,"close":1296.9},{"date":"2014-07-31","open":1297,"high":1298.8,"low":1281.3,"close":1282.8},{"date":"2014-08-01","open":1284.2,"high":1298.4,"low":1281,"close":1294.8},{"date":"2014-08-04","open":1295.4,"high":1296.4,"low":1287,"close":1288.9},{"date":"2014-08-05","open":1289.2,"high":1295,"low":1283.3,"close":1285.3},{"date":"2014-08-06","open":1288.9,"high":1311,"low":1288.5,"close":1308.2},{"date":"2014-08-07","open":1306.6,"high":1316.4,"low":1303,"close":1312.5},{"date":"2014-08-08","open":1314.5,"high":1324.3,"low":1305.7,"close":1311},{"date":"2014-08-11","open":1310.4,"high":1312.9,"low":1306.4,"close":1310.5},{"date":"2014-08-12","open":1309.2,"high":1319.3,"low":1306.8,"close":1310.6},{"date":"2014-08-13","open":1309.6,"high":1316.4,"low":1306,"close":1314.5},{"date":"2014-08-14","open":1313.4,"high":1321.8,"low":1310,"close":1315.7},{"date":"2014-08-15","open":1313.4,"high":1316.5,"low":1293,"close":1306.2},{"date":"2014-08-18","open":1304.2,"high":1304.9,"low":1296.5,"close":1299.3},{"date":"2014-08-19","open":1298.6,"high":1303.7,"low":1294.7,"close":1296.7},{"date":"2014-08-20","open":1297.2,"high":1299.3,"low":1288.7,"close":1295.2},{"date":"2014-08-21","open":1291.9,"high":1292,"low":1273.4,"close":1275.4},{"date":"2014-08-22","open":1278.2,"high":1283.9,"low":1274.6,"close":1280.2},{"date":"2014-08-25","open":1280.8,"high":1281.6,"low":1275,"close":1278.9},{"date":"2014-08-26","open":1277.4,"high":1291.9,"low":1275.7,"close":1285.2},{"date":"2014-08-27","open":1281.6,"high":1288.2,"low":1280.9,"close":1283.4},{"date":"2014-08-28","open":1283.7,"high":1297.6,"low":1283,"close":1290.4},{"date":"2014-08-29","open":1290.4,"high":1292.5,"low":1284.1,"close":1287.4},{"date":"2014-09-01","open":1288.5,"high":1290.9,"low":1263.1,"close":1265},{"date":"2014-09-02","open":1284.5,"high":1286.40002,"low":1262.5,"close":1263.69995},{"date":"2014-09-03","open":1266.7,"high":1272.4,"low":1261.9,"close":1270.3},{"date":"2014-09-04","open":1269.8,"high":1279.2,"low":1261.3,"close":1266.5},{"date":"2014-09-05","open":1261.7,"high":1274.8,"low":1258,"close":1267.3},{"date":"2014-09-08","open":1269.5,"high":1272.6,"low":1252.1,"close":1254.3},{"date":"2014-09-09","open":1257.1,"high":1258.9,"low":1248.1,"close":1248.5},{"date":"2014-09-10","open":1256.2,"high":1258.5,"low":1244.5,"close":1245.3},{"date":"2014-09-11","open":1249.8,"high":1251,"low":1235.3,"close":1239},{"date":"2014-09-12","open":1240.9,"high":1242.3,"low":1228.1,"close":1231.5},{"date":"2014-09-15","open":1228.3,"high":1239.2,"low":1226.3,"close":1235.1},{"date":"2014-09-16","open":1233.2,"high":1243.2,"low":1232.2,"close":1236.7},{"date":"2014-09-17","open":1235.3,"high":1240.5,"low":1222,"close":1235.9},{"date":"2014-09-18","open":1223.1,"high":1228.7,"low":1216.3,"close":1226.9},{"date":"2014-09-19","open":1225.6,"high":1229.2,"low":1214.2,"close":1216.6},{"date":"2014-09-22","open":1216.4,"high":1221,"low":1208.8,"close":1217.9},{"date":"2014-09-23","open":1214.9,"high":1237,"low":1214.7,"close":1222},{"date":"2014-09-24","open":1223.2,"high":1226.7,"low":1216.2,"close":1219.5},{"date":"2014-09-25","open":1217.3,"high":1225.3,"low":1206.6,"close":1221.9},{"date":"2014-09-26","open":1222.1,"high":1232.7,"low":1212.8,"close":1215.4},{"date":"2014-09-29","open":1219.1,"high":1223.9,"low":1215.3,"close":1218.8},{"date":"2014-09-30","open":1215.7,"high":1220.7,"low":1204.3,"close":1211.6},{"date":"2014-10-01","open":1209.4,"high":1220,"low":1205,"close":1215.5},{"date":"2014-10-02","open":1213.4,"high":1224,"low":1209.1,"close":1215.1},{"date":"2014-10-03","open":1213.9,"high":1215.7,"low":1190.3,"close":1192.9},{"date":"2014-10-06","open":1192,"high":1209.9,"low":1183.3,"close":1207.3},{"date":"2014-10-07","open":1207.8,"high":1214.1,"low":1203,"close":1212.4},{"date":"2014-10-08","open":1209.8,"high":1224.5,"low":1205.1,"close":1206},{"date":"2014-10-09","open":1221.1,"high":1234,"low":1219.3,"close":1225.3},{"date":"2014-10-10","open":1224,"high":1225.7,"low":1217.6,"close":1221.7},{"date":"2014-10-13","open":1224.8,"high":1238,"low":1223.6,"close":1230},{"date":"2014-10-14","open":1237.3,"high":1238.6,"low":1231.1,"close":1234.3},{"date":"2014-10-15","open":1233.3,"high":1250.3,"low":1222,"close":1244.8},{"date":"2014-10-16","open":1242.2,"high":1245.6,"low":1235.2,"close":1241.2},{"date":"2014-10-17","open":1239.5,"high":1242.1,"low":1232,"close":1239},{"date":"2014-10-20","open":1239.1,"high":1249.3,"low":1234.9,"close":1244.7},{"date":"2014-10-21","open":1246.8,"high":1255.6,"low":1245.7,"close":1251.7},{"date":"2014-10-22","open":1248.9,"high":1250.2,"low":1240.7,"close":1245.5},{"date":"2014-10-23","open":1241.7,"high":1244.9,"low":1226.3,"close":1229.1},{"date":"2014-10-24","open":1233.5,"high":1234.7,"low":1228.7,"close":1231.8},{"date":"2014-10-27","open":1230.6,"high":1232.1,"low":1225.2,"close":1229.3},{"date":"2014-10-28","open":1225.8,"high":1235.5,"low":1222.2,"close":1229.4},{"date":"2014-10-29","open":1227.8,"high":1230.4,"low":1208.2,"close":1224.9},{"date":"2014-10-30","open":1211.2,"high":1216.5,"low":1195.5,"close":1198.6},{"date":"2014-10-31","open":1199.5,"high":1202.4,"low":1160.5,"close":1171.6},{"date":"2014-11-03","open":1171.1,"high":1173.4,"low":1161,"close":1169.8},{"date":"2014-11-04","open":1164.6,"high":1175,"low":1163.4,"close":1167.7},{"date":"2014-11-05","open":1168.4,"high":1169.3,"low":1137.1,"close":1145.7},{"date":"2014-11-06","open":1140.8,"high":1149,"low":1137.2,"close":1142.6},{"date":"2014-11-07","open":1141.2,"high":1179,"low":1130.4,"close":1169.8},{"date":"2014-11-10","open":1176.8,"high":1177.5,"low":1146.7,"close":1159.8},{"date":"2014-11-11","open":1151.5,"high":1172.5,"low":1145.5,"close":1163},{"date":"2014-11-12","open":1163,"high":1169.4,"low":1156.5,"close":1159.1},{"date":"2014-11-13","open":1161.1,"high":1167.4,"low":1153,"close":1161.5},{"date":"2014-11-14","open":1161.8,"high":1192.9,"low":1146,"close":1185.6},{"date":"2014-11-17","open":1185.5,"high":1193.6,"low":1180.8,"close":1183.5},{"date":"2014-11-18","open":1185.6,"high":1204.1,"low":1182.7,"close":1197.1},{"date":"2014-11-19","open":1196.5,"high":1201.7,"low":1173.9,"close":1193.9},{"date":"2014-11-20","open":1183.1,"high":1196.6,"low":1176.2,"close":1190.9},{"date":"2014-11-21","open":1194,"high":1207.6,"low":1186.1,"close":1197.7},{"date":"2014-11-24","open":1199.9,"high":1203.8,"low":1192.2,"close":1195.7},{"date":"2014-11-25","open":1197.7,"high":1202.2,"low":1189,"close":1197.1},{"date":"2014-11-26","open":1201.6,"high":1201.6,"low":1194.6,"close":1197.5},{"date":"2014-11-27","open":1197.8,"high":1199.3,"low":1163.9,"close":1175.5},{"date":"2014-11-28","open":1197,"high":1198.19995,"low":1163.80005,"close":1175.19995},{"date":"2014-12-01","open":1159.4,"high":1221,"low":1141.7,"close":1218.1},{"date":"2014-12-02","open":1212.6,"high":1212.6,"low":1191.4,"close":1199.4},{"date":"2014-12-03","open":1197.6,"high":1215,"low":1193.5,"close":1208.7},{"date":"2014-12-04","open":1209.3,"high":1213.5,"low":1201.1,"close":1207.7},{"date":"2014-12-05","open":1205.9,"high":1208.5,"low":1186.4,"close":1190.4},{"date":"2014-12-08","open":1191.2,"high":1209.3,"low":1187.3,"close":1194.9},{"date":"2014-12-09","open":1203.8,"high":1239,"low":1199.5,"close":1232},{"date":"2014-12-10","open":1231.2,"high":1238.9,"low":1225.2,"close":1229.4},{"date":"2014-12-11","open":1226.2,"high":1233.4,"low":1216.4,"close":1225.6},{"date":"2014-12-12","open":1227.9,"high":1228.9,"low":1214.8,"close":1222.5},{"date":"2014-12-15","open":1222,"high":1225,"low":1191.3,"close":1207.7},{"date":"2014-12-16","open":1195.4,"high":1223.9,"low":1187.8,"close":1194.3},{"date":"2014-12-17","open":1195.3,"high":1203.1,"low":1182,"close":1194.5},{"date":"2014-12-18","open":1189.4,"high":1213.9,"low":1188.5,"close":1194.8},{"date":"2014-12-19","open":1198,"high":1201.5,"low":1193.2,"close":1196},{"date":"2014-12-22","open":1196,"high":1203.6,"low":1170.7,"close":1179.8},{"date":"2014-12-23","open":1176.1,"high":1184.9,"low":1172.4,"close":1178},{"date":"2014-12-24","open":1176.8,"high":1181.2,"low":1172.7,"close":1173.5},{"date":"2014-12-26","open":1175.2,"high":1199.1,"low":1175.2,"close":1195.3},{"date":"2014-12-29","open":1194.9,"high":1197.5,"low":1178.6,"close":1181.9},{"date":"2014-12-30","open":1182.9,"high":1210.9,"low":1180.5,"close":1200.4},{"date":"2014-12-31","open":1199.8,"high":1203.9,"low":1179.5,"close":1184.1},{"date":"2015-01-02","open":1184,"high":1194.9,"low":1167.3,"close":1186.2},{"date":"2015-01-05","open":1187.8,"high":1207.5,"low":1177.8,"close":1204},{"date":"2015-01-06","open":1204,"high":1223.3,"low":1201.6,"close":1219.4},{"date":"2015-01-07","open":1219,"high":1219.4,"low":1209.1,"close":1210.7},{"date":"2015-01-08","open":1211,"high":1216.8,"low":1204.2,"close":1208.5},{"date":"2015-01-09","open":1208.9,"high":1224,"low":1207,"close":1216.1},{"date":"2015-01-12","open":1223,"high":1236,"low":1217.5,"close":1232.8},{"date":"2015-01-13","open":1233.1,"high":1244.5,"low":1227.4,"close":1234.4},{"date":"2015-01-14","open":1231.2,"high":1244.6,"low":1224.9,"close":1234.5},{"date":"2015-01-15","open":1229.7,"high":1267.2,"low":1226.1,"close":1264.8},{"date":"2015-01-16","open":1263.5,"high":1282.4,"low":1255.2,"close":1276.9},{"date":"2015-01-19","open":1280.7,"high":1297.2,"low":1272.1,"close":1294.2},{"date":"2015-01-20","open":1278.90002,"high":1297.30005,"low":1273.80005,"close":1294.19995},{"date":"2015-01-21","open":1295.3,"high":1307,"low":1284.6,"close":1293.7},{"date":"2015-01-22","open":1293.7,"high":1307.8,"low":1279.1,"close":1300.7},{"date":"2015-01-23","open":1301.5,"high":1302.9,"low":1284.3,"close":1292.6},{"date":"2015-01-26","open":1292.8,"high":1299.2,"low":1275.6,"close":1279.4},{"date":"2015-01-27","open":1280.7,"high":1297.4,"low":1272,"close":1291.7},{"date":"2015-01-28","open":1292,"high":1293.3,"low":1279,"close":1285.9},{"date":"2015-01-29","open":1284,"high":1286.6,"low":1252.1,"close":1255.9},{"date":"2015-01-30","open":1259,"high":1285.4,"low":1257.5,"close":1279.2},{"date":"2015-02-02","open":1283,"high":1283.9,"low":1266.5,"close":1276.9},{"date":"2015-02-03","open":1275.6,"high":1286.5,"low":1255.8,"close":1260.3},{"date":"2015-02-04","open":1261.5,"high":1273.3,"low":1256.9,"close":1264.5},{"date":"2015-02-05","open":1270.4,"high":1274.6,"low":1256.1,"close":1262.7},{"date":"2015-02-06","open":1266.4,"high":1269,"low":1228.2,"close":1234.6},{"date":"2015-02-09","open":1235.9,"high":1243.6,"low":1234.4,"close":1241.5},{"date":"2015-02-10","open":1238.3,"high":1245.9,"low":1230.6,"close":1232.2},{"date":"2015-02-11","open":1234.1,"high":1238.7,"low":1216.5,"close":1219.6},{"date":"2015-02-12","open":1218.3,"high":1232.8,"low":1218,"close":1220.7},{"date":"2015-02-13","open":1223,"high":1234.9,"low":1222.5,"close":1227.1},{"date":"2015-02-16","open":1227.5,"high":1236.7,"low":1203.3,"close":1208.6},{"date":"2015-02-17","open":1227.69995,"high":1234,"low":1203,"close":1208.09998},{"date":"2015-02-18","open":1209.3,"high":1213.4,"low":1197.2,"close":1200.2},{"date":"2015-02-19","open":1212.5,"high":1222.9,"low":1205.2,"close":1207.6},{"date":"2015-02-20","open":1208,"high":1215.3,"low":1197.7,"close":1204.9},{"date":"2015-02-23","open":1203.5,"high":1210.3,"low":1190.6,"close":1200.8},{"date":"2015-02-24","open":1201.9,"high":1204.4,"low":1190,"close":1197.3},{"date":"2015-02-25","open":1200.8,"high":1211.7,"low":1200.7,"close":1201.5},{"date":"2015-02-26","open":1203.9,"high":1219.9,"low":1203.4,"close":1210.1},{"date":"2015-02-27","open":1208.8,"high":1219.2,"low":1204.1,"close":1213.1},{"date":"2015-03-02","open":1213.8,"high":1223,"low":1204.2,"close":1208.2},{"date":"2015-03-03","open":1206.1,"high":1214.4,"low":1194.6,"close":1204.4},{"date":"2015-03-04","open":1203.8,"high":1208.4,"low":1197.7,"close":1200.9},{"date":"2015-03-05","open":1200.2,"high":1208.9,"low":1195.8,"close":1196.2},{"date":"2015-03-06","open":1197.5,"high":1200,"low":1162.9,"close":1164.3},{"date":"2015-03-09","open":1169.6,"high":1174.4,"low":1164.8,"close":1166.5},{"date":"2015-03-10","open":1165.6,"high":1169.6,"low":1153.8,"close":1160.1},{"date":"2015-03-11","open":1161.1,"high":1164.3,"low":1146.5,"close":1150.6},{"date":"2015-03-12","open":1153.7,"high":1165.7,"low":1147.5,"close":1151.9},{"date":"2015-03-13","open":1152.6,"high":1160.9,"low":1150.4,"close":1152.4},{"date":"2015-03-16","open":1157.9,"high":1163.3,"low":1149.3,"close":1153.2},{"date":"2015-03-17","open":1153.7,"high":1159.3,"low":1141.6,"close":1148.2},{"date":"2015-03-18","open":1148.1,"high":1175.1,"low":1144.9,"close":1151.3},{"date":"2015-03-19","open":1166.1,"high":1177,"low":1158.6,"close":1169},{"date":"2015-03-20","open":1170.4,"high":1187.4,"low":1167.9,"close":1184.6},{"date":"2015-03-23","open":1183.2,"high":1191,"low":1178.6,"close":1187.7},{"date":"2015-03-24","open":1188.5,"high":1194.5,"low":1184.7,"close":1191.4},{"date":"2015-03-25","open":1192.5,"high":1199.3,"low":1186.1,"close":1197},{"date":"2015-03-26","open":1195.4,"high":1219.5,"low":1193.8,"close":1204.8},{"date":"2015-03-27","open":1203.8,"high":1205.6,"low":1191.7,"close":1199.8},{"date":"2015-03-30","open":1198.6,"high":1199.6,"low":1182.2,"close":1185.3},{"date":"2015-03-31","open":1185.5,"high":1190.6,"low":1178.2,"close":1183.2},{"date":"2015-04-01","open":1183.2,"high":1208.7,"low":1180.5,"close":1208.2},{"date":"2015-04-02","open":1204.3,"high":1207.4,"low":1194.8,"close":1200.9},{"date":"2015-04-06","open":1212.6,"high":1224.5,"low":1212.6,"close":1218.6},{"date":"2015-04-07","open":1214.7,"high":1215.9,"low":1207.5,"close":1210.6},{"date":"2015-04-08","open":1208.7,"high":1212.5,"low":1197.4,"close":1203.1},{"date":"2015-04-09","open":1202.6,"high":1203.3,"low":1192.4,"close":1193.6},{"date":"2015-04-10","open":1193.8,"high":1210.6,"low":1192.9,"close":1204.6},{"date":"2015-04-13","open":1207.2,"high":1209.3,"low":1196.1,"close":1199.3},{"date":"2015-04-14","open":1198.8,"high":1201.3,"low":1183.5,"close":1192.6},{"date":"2015-04-15","open":1192.2,"high":1204.4,"low":1188.3,"close":1201.3},{"date":"2015-04-16","open":1201.8,"high":1208.8,"low":1194.3,"close":1198},{"date":"2015-04-17","open":1198.6,"high":1207.8,"low":1197,"close":1203.1},{"date":"2015-04-20","open":1204.4,"high":1209,"low":1190.8,"close":1193.7},{"date":"2015-04-21","open":1195.8,"high":1203.7,"low":1192.5,"close":1203.1},{"date":"2015-04-22","open":1202.2,"high":1204.4,"low":1185,"close":1186.9},{"date":"2015-04-23","open":1186.9,"high":1197.4,"low":1183.6,"close":1194.3},{"date":"2015-04-24","open":1193,"high":1195.4,"low":1174.1,"close":1175},{"date":"2015-04-27","open":1179.3,"high":1206.7,"low":1177.6,"close":1203.2},{"date":"2015-04-28","open":1201.6,"high":1214.9,"low":1198.6,"close":1213.9},{"date":"2015-04-29","open":1211.4,"high":1213.5,"low":1200.7,"close":1210},{"date":"2015-04-30","open":1204.5,"high":1207.4,"low":1176,"close":1182.4},{"date":"2015-05-01","open":1183.7,"high":1184.4,"low":1168.4,"close":1174.5},{"date":"2015-05-04","open":1176.6,"high":1192.1,"low":1176.6,"close":1186.8},{"date":"2015-05-05","open":1187.5,"high":1199.3,"low":1184.9,"close":1193.2},{"date":"2015-05-06","open":1192.5,"high":1196.9,"low":1187.4,"close":1190.3},{"date":"2015-05-07","open":1191.3,"high":1192,"low":1177.9,"close":1182.2},{"date":"2015-05-08","open":1183.7,"high":1193,"low":1180.5,"close":1188.9},{"date":"2015-05-11","open":1189,"high":1190.9,"low":1178,"close":1183},{"date":"2015-05-12","open":1182.5,"high":1196.3,"low":1179.7,"close":1192.4},{"date":"2015-05-13","open":1192.5,"high":1218.5,"low":1190.4,"close":1218.2},{"date":"2015-05-14","open":1215,"high":1227.7,"low":1211.9,"close":1225.2},{"date":"2015-05-15","open":1220.9,"high":1225.8,"low":1210.6,"close":1225.3},{"date":"2015-05-18","open":1222.8,"high":1232,"low":1221.2,"close":1227.6},{"date":"2015-05-19","open":1225.4,"high":1225.5,"low":1205.1,"close":1206.7},{"date":"2015-05-20","open":1207.7,"high":1213.2,"low":1202.7,"close":1208.7},{"date":"2015-05-21","open":1209.4,"high":1212.4,"low":1200.8,"close":1204.1},{"date":"2015-05-22","open":1206,"high":1214.6,"low":1201,"close":1204},{"date":"2015-05-25","open":1205.2,"high":1208.2,"low":1184.8,"close":1186.9},{"date":"2015-05-26","open":1193.59998,"high":1193.59998,"low":1186,"close":1187.19995},{"date":"2015-05-27","open":1186.7,"high":1190.4,"low":1183,"close":1185.6},{"date":"2015-05-28","open":1188,"high":1192.8,"low":1180.2,"close":1188.8},{"date":"2015-05-29","open":1188.1,"high":1194.4,"low":1186,"close":1189.8},{"date":"2015-06-01","open":1189.8,"high":1204.7,"low":1184,"close":1188.7},{"date":"2015-06-02","open":1189.5,"high":1196.4,"low":1185.8,"close":1194.4},{"date":"2015-06-03","open":1193.8,"high":1195.6,"low":1179.1,"close":1184.9},{"date":"2015-06-04","open":1185.8,"high":1186.6,"low":1172.4,"close":1175.2},{"date":"2015-06-05","open":1176.5,"high":1178,"low":1162.1,"close":1168.1},{"date":"2015-06-08","open":1170.8,"high":1177.1,"low":1168.5,"close":1173.6},{"date":"2015-06-09","open":1173.2,"high":1182.3,"low":1171.8,"close":1177.6},{"date":"2015-06-10","open":1175.8,"high":1191.8,"low":1174.3,"close":1186.6},{"date":"2015-06-11","open":1185.7,"high":1187.4,"low":1174.8,"close":1180.4},{"date":"2015-06-12","open":1180.8,"high":1183.7,"low":1175.6,"close":1179.2},{"date":"2015-06-15","open":1180,"high":1190.2,"low":1171.9,"close":1185.8},{"date":"2015-06-16","open":1185.3,"high":1187.4,"low":1175.4,"close":1180.9},{"date":"2015-06-17","open":1181.1,"high":1188.8,"low":1173.9,"close":1176.8},{"date":"2015-06-18","open":1184.2,"high":1205.7,"low":1183.1,"close":1202},{"date":"2015-06-19","open":1201.8,"high":1203.9,"low":1198,"close":1201.9},{"date":"2015-06-22","open":1199.7,"high":1200.8,"low":1181.6,"close":1184.1},{"date":"2015-06-23","open":1185.3,"high":1187.7,"low":1175.6,"close":1176.6},{"date":"2015-06-24","open":1177.6,"high":1179.7,"low":1168.1,"close":1172.9},{"date":"2015-06-25","open":1174.1,"high":1177.3,"low":1170.5,"close":1171.8},{"date":"2015-06-26","open":1172.5,"high":1178,"low":1167.1,"close":1173.2},{"date":"2015-06-29","open":1182.5,"high":1187.6,"low":1173.2,"close":1179},{"date":"2015-06-30","open":1179.8,"high":1180,"low":1165.4,"close":1171.8},{"date":"2015-07-01","open":1172.4,"high":1174.4,"low":1166.7,"close":1169.3},{"date":"2015-07-02","open":1167.7,"high":1169.2,"low":1155.8,"close":1163.5},{"date":"2015-07-03","open":1173.2,"high":1174.4,"low":1161.9,"close":1173.2},{"date":"2015-07-06","open":1171.09998,"high":1173,"low":1162.19995,"close":1172.90002},{"date":"2015-07-07","open":1168.8,"high":1170,"low":1146.8,"close":1152.6},{"date":"2015-07-08","open":1154,"high":1163.8,"low":1145.9,"close":1163.5},{"date":"2015-07-09","open":1157.5,"high":1166.9,"low":1155.1,"close":1159.2},{"date":"2015-07-10","open":1158.7,"high":1164.5,"low":1156.4,"close":1157.9},{"date":"2015-07-13","open":1162.3,"high":1163.9,"low":1149.8,"close":1155.4},{"date":"2015-07-14","open":1157,"high":1159.1,"low":1151.8,"close":1153.5},{"date":"2015-07-15","open":1153.9,"high":1155.8,"low":1141.9,"close":1147.4},{"date":"2015-07-16","open":1146.2,"high":1148.2,"low":1140.6,"close":1143.9},{"date":"2015-07-17","open":1144.3,"high":1144.5,"low":1129.6,"close":1131.9},{"date":"2015-07-20","open":1132.4,"high":1132.5,"low":1080,"close":1106.8},{"date":"2015-07-21","open":1098,"high":1108.8,"low":1095.9,"close":1103.5},{"date":"2015-07-22","open":1100.1,"high":1102.3,"low":1085.6,"close":1091.5},{"date":"2015-07-23","open":1093.4,"high":1104.9,"low":1086.1,"close":1094.1},{"date":"2015-07-24","open":1089.5,"high":1100.9,"low":1072.3,"close":1085.5},{"date":"2015-07-27","open":1098.6,"high":1104.4,"low":1087.7,"close":1096.4},{"date":"2015-07-28","open":1094.1,"high":1098.2,"low":1090.7,"close":1096.2},{"date":"2015-07-29","open":1094.5,"high":1100.9,"low":1088.9,"close":1092.6},{"date":"2015-07-30","open":1096.6,"high":1098.2,"low":1081.5,"close":1088.7},{"date":"2015-07-31","open":1087.7,"high":1103,"low":1079.2,"close":1095.1},{"date":"2015-08-03","open":1095.1,"high":1098,"low":1085.1,"close":1089.4},{"date":"2015-08-04","open":1085.3,"high":1094.4,"low":1080.2,"close":1090.7},{"date":"2015-08-05","open":1087.3,"high":1091.7,"low":1082,"close":1085.6},{"date":"2015-08-06","open":1084.1,"high":1093.3,"low":1082.7,"close":1090.1},{"date":"2015-08-07","open":1088.8,"high":1098.9,"low":1081.4,"close":1094.1},{"date":"2015-08-10","open":1094,"high":1108.5,"low":1089,"close":1104.1},{"date":"2015-08-11","open":1103.8,"high":1119.1,"low":1093.3,"close":1107.7},{"date":"2015-08-12","open":1108.2,"high":1125.5,"low":1101.1,"close":1123.6},{"date":"2015-08-13","open":1125.2,"high":1126.3,"low":1112.8,"close":1115.6},{"date":"2015-08-14","open":1114.6,"high":1120.4,"low":1111.1,"close":1112.7},{"date":"2015-08-17","open":1113.5,"high":1122.2,"low":1112.9,"close":1118.4},{"date":"2015-08-18","open":1117.2,"high":1120.4,"low":1108.5,"close":1116.9},{"date":"2015-08-19","open":1117.2,"high":1134.3,"low":1115.5,"close":1127.9},{"date":"2015-08-20","open":1133.3,"high":1153.7,"low":1132.1,"close":1153.2},{"date":"2015-08-21","open":1153.3,"high":1167.9,"low":1148.5,"close":1159.6},{"date":"2015-08-24","open":1160.2,"high":1169.8,"low":1145.1,"close":1153.6},{"date":"2015-08-25","open":1155.7,"high":1156.3,"low":1134,"close":1138.3},{"date":"2015-08-26","open":1139.9,"high":1146,"low":1116.9,"close":1124.6},{"date":"2015-08-27","open":1125,"high":1128.5,"low":1117,"close":1122.6},{"date":"2015-08-28","open":1124.4,"high":1140.3,"low":1123.1,"close":1134},{"date":"2015-08-31","open":1132.7,"high":1136.3,"low":1125,"close":1132.5},{"date":"2015-09-01","open":1133.8,"high":1147.3,"low":1133.8,"close":1139.8},{"date":"2015-09-02","open":1139,"high":1141.9,"low":1131.2,"close":1133.6},{"date":"2015-09-03","open":1133.2,"high":1133.8,"low":1121,"close":1124.5},{"date":"2015-09-04","open":1124.5,"high":1133.1,"low":1115.7,"close":1121.4},{"date":"2015-09-07","open":1123,"high":1126,"low":1114.7,"close":1121},{"date":"2015-09-08","open":1119.80005,"high":1124.30005,"low":1116.40002,"close":1120.40002},{"date":"2015-09-09","open":1121,"high":1124.7,"low":1100.1,"close":1102},{"date":"2015-09-10","open":1105.7,"high":1114.1,"low":1102.5,"close":1109.3},{"date":"2015-09-11","open":1110.2,"high":1111.9,"low":1097.7,"close":1103.3},{"date":"2015-09-14","open":1107,"high":1109.8,"low":1102.6,"close":1107.7},{"date":"2015-09-15","open":1107.1,"high":1108.5,"low":1101.5,"close":1102.6},{"date":"2015-09-16","open":1104.4,"high":1123.7,"low":1103,"close":1119},{"date":"2015-09-17","open":1118.7,"high":1136,"low":1114.7,"close":1117},{"date":"2015-09-18","open":1130,"high":1141.5,"low":1126.9,"close":1137.8},{"date":"2015-09-21","open":1138.7,"high":1139.4,"low":1128.7,"close":1132.8},{"date":"2015-09-22","open":1132.6,"high":1136.1,"low":1120.5,"close":1124.8},{"date":"2015-09-23","open":1123.8,"high":1134,"low":1121.1,"close":1131.5},{"date":"2015-09-24","open":1130,"high":1156.4,"low":1129.5,"close":1153.8},{"date":"2015-09-25","open":1151,"high":1151.1,"low":1140.1,"close":1145.6},{"date":"2015-09-28","open":1145,"high":1147.8,"low":1127.3,"close":1131.7},{"date":"2015-09-29","open":1131.4,"high":1134.3,"low":1123.5,"close":1126.8},{"date":"2015-09-30","open":1127.2,"high":1127.7,"low":1110.8,"close":1115.2},{"date":"2015-10-01","open":1114.5,"high":1118.5,"low":1110.3,"close":1113.7},{"date":"2015-10-02","open":1112.5,"high":1140.9,"low":1103.8,"close":1136.6},{"date":"2015-10-05","open":1137,"high":1141.6,"low":1129.6,"close":1137.6},{"date":"2015-10-06","open":1134.7,"high":1151,"low":1134.5,"close":1146.4},{"date":"2015-10-07","open":1146.5,"high":1153.6,"low":1141.3,"close":1148.7},{"date":"2015-10-08","open":1145,"high":1150.9,"low":1135.9,"close":1144.3},{"date":"2015-10-09","open":1138.1,"high":1159.3,"low":1138,"close":1155.9},{"date":"2015-10-12","open":1155,"high":1168.6,"low":1154.3,"close":1164.5},{"date":"2015-10-13","open":1162.8,"high":1168.6,"low":1151.3,"close":1165.4},{"date":"2015-10-14","open":1168.2,"high":1189.9,"low":1162.5,"close":1179.8},{"date":"2015-10-15","open":1184,"high":1191.7,"low":1173.9,"close":1187.5},{"date":"2015-10-16","open":1182.5,"high":1184.8,"low":1174.3,"close":1183.1},{"date":"2015-10-19","open":1176.9,"high":1178.2,"low":1168.3,"close":1172.8},{"date":"2015-10-20","open":1170.6,"high":1181.4,"low":1167.2,"close":1177.5},{"date":"2015-10-21","open":1175.5,"high":1179.3,"low":1163.2,"close":1167.1},{"date":"2015-10-22","open":1166.8,"high":1171.8,"low":1161.4,"close":1166.1},{"date":"2015-10-23","open":1165.9,"high":1179.4,"low":1158.6,"close":1162.8},{"date":"2015-10-26","open":1163.8,"high":1169.6,"low":1162,"close":1166.2},{"date":"2015-10-27","open":1163,"high":1168.8,"low":1160.5,"close":1165.8},{"date":"2015-10-28","open":1166.7,"high":1183.1,"low":1152.1,"close":1176.1},{"date":"2015-10-29","open":1156.1,"high":1162.5,"low":1144.2,"close":1147.3},{"date":"2015-10-30","open":1146.6,"high":1149.8,"low":1138.4,"close":1141.4},{"date":"2015-11-02","open":1141.3,"high":1142.7,"low":1132.2,"close":1135.9},{"date":"2015-11-03","open":1132.9,"high":1138,"low":1113.6,"close":1114.1},{"date":"2015-11-04","open":1117.4,"high":1122.3,"low":1105.6,"close":1106.2},{"date":"2015-11-05","open":1106.8,"high":1111.3,"low":1102.2,"close":1104.2},{"date":"2015-11-06","open":1103.2,"high":1109.7,"low":1084.5,"close":1087.7},{"date":"2015-11-09","open":1089.1,"high":1094.9,"low":1087.4,"close":1088.1},{"date":"2015-11-10","open":1090.8,"high":1094.8,"low":1084,"close":1088.5},{"date":"2015-11-11","open":1088.5,"high":1093.5,"low":1083.2,"close":1084.9},{"date":"2015-11-12","open":1085.4,"high":1089,"low":1073,"close":1081},{"date":"2015-11-13","open":1083.5,"high":1088,"low":1078.2,"close":1080.9},{"date":"2015-11-16","open":1087.9,"high":1097.4,"low":1080.5,"close":1083.6},{"date":"2015-11-17","open":1082.4,"high":1085.1,"low":1064.4,"close":1068.6},{"date":"2015-11-18","open":1070.2,"high":1074.6,"low":1062,"close":1068.7},{"date":"2015-11-19","open":1069.3,"high":1086.6,"low":1068.3,"close":1077.9},{"date":"2015-11-20","open":1079.7,"high":1087.2,"low":1074.9,"close":1076.3},{"date":"2015-11-23","open":1076.4,"high":1076.5,"low":1065,"close":1066.8},{"date":"2015-11-24","open":1068.5,"high":1080.7,"low":1068.1,"close":1073.8},{"date":"2015-11-25","open":1075,"high":1080.4,"low":1067.1,"close":1070},{"date":"2015-11-26","open":1070.6,"high":1073.9,"low":1051.6,"close":1056.2},{"date":"2015-11-27","open":1070.69995,"high":1074.19995,"low":1051.09998,"close":1056.19995},{"date":"2015-11-30","open":1056,"high":1069.1,"low":1052.2,"close":1065.3},{"date":"2015-12-01","open":1064.6,"high":1074,"low":1062.6,"close":1063.5},{"date":"2015-12-02","open":1067.9,"high":1071,"low":1049.4,"close":1053.8},{"date":"2015-12-03","open":1053.5,"high":1064.5,"low":1045.4,"close":1061.2},{"date":"2015-12-04","open":1062,"high":1088.3,"low":1057.2,"close":1084.1},{"date":"2015-12-07","open":1085.5,"high":1086.1,"low":1065,"close":1075.2},{"date":"2015-12-08","open":1069.7,"high":1078.4,"low":1066.8,"close":1075.3},{"date":"2015-12-09","open":1074.3,"high":1085,"low":1068.7,"close":1076.5},{"date":"2015-12-10","open":1071.7,"high":1076,"low":1068.8,"close":1072},{"date":"2015-12-11","open":1071.4,"high":1079.1,"low":1061.7,"close":1075.7},{"date":"2015-12-14","open":1073,"high":1077.3,"low":1058.1,"close":1063.4},{"date":"2015-12-15","open":1059.8,"high":1067.9,"low":1057.4,"close":1061.6},{"date":"2015-12-16","open":1060.3,"high":1077.9,"low":1060.2,"close":1076.8},{"date":"2015-12-17","open":1072.2,"high":1072.7,"low":1046.8,"close":1049.6},{"date":"2015-12-18","open":1051.5,"high":1071,"low":1050,"close":1065},{"date":"2015-12-21","open":1065.2,"high":1081.4,"low":1063.1,"close":1080.6},{"date":"2015-12-22","open":1078,"high":1080.3,"low":1071.2,"close":1074.1},{"date":"2015-12-23","open":1072,"high":1074.9,"low":1067.6,"close":1068.3},{"date":"2015-12-24","open":1069.6,"high":1076.6,"low":1069.5,"close":1075.9},{"date":"2015-12-28","open":1075.2,"high":1076.5,"low":1065.7,"close":1068.3},{"date":"2015-12-29","open":1068.3,"high":1074.6,"low":1066.7,"close":1068},{"date":"2015-12-30","open":1068.2,"high":1071.5,"low":1058.5,"close":1059.8},{"date":"2015-12-31","open":1060.6,"high":1062.7,"low":1056.5,"close":1060.2},{"date":"2016-01-04","open":1061.5,"high":1083,"low":1061,"close":1075.2},{"date":"2016-01-05","open":1073.5,"high":1081.5,"low":1071.9,"close":1078.4},{"date":"2016-01-06","open":1076.8,"high":1094.9,"low":1074.4,"close":1091.9},{"date":"2016-01-07","open":1093.7,"high":1109.9,"low":1091.1,"close":1107.8},{"date":"2016-01-08","open":1108.8,"high":1113.1,"low":1091.8,"close":1097.9},{"date":"2016-01-11","open":1103.6,"high":1108.3,"low":1093.1,"close":1096.2},{"date":"2016-01-12","open":1094,"high":1099.1,"low":1083.1,"close":1085.2},{"date":"2016-01-13","open":1086.8,"high":1095.6,"low":1079.4,"close":1087.1},{"date":"2016-01-14","open":1093.6,"high":1095.4,"low":1071.1,"close":1073.6},{"date":"2016-01-15","open":1079.2,"high":1097.5,"low":1076,"close":1090.7},{"date":"2016-01-18","open":1089.3,"high":1094.5,"low":1082.1,"close":1089.1},{"date":"2016-01-19","open":1089.80005,"high":1094.40002,"low":1084.90002,"close":1089.90002},{"date":"2016-01-20","open":1087.3,"high":1109.9,"low":1087.1,"close":1106.2},{"date":"2016-01-21","open":1100.9,"high":1106.2,"low":1092.5,"close":1098.2},{"date":"2016-01-22","open":1101.6,"high":1103.5,"low":1094.4,"close":1096.3},{"date":"2016-01-25","open":1097.8,"high":1109.2,"low":1097.6,"close":1105.3},{"date":"2016-01-26","open":1108.2,"high":1123.2,"low":1107.2,"close":1120.2},{"date":"2016-01-27","open":1119.9,"high":1128,"low":1114.9,"close":1115.8},{"date":"2016-01-28","open":1126.2,"high":1126.4,"low":1110.2,"close":1116.1},{"date":"2016-01-29","open":1114.8,"high":1118.9,"low":1108.5,"close":1116.4},{"date":"2016-02-01","open":1118,"high":1130.2,"low":1115.3,"close":1128},{"date":"2016-02-02","open":1128.5,"high":1131.5,"low":1122.6,"close":1127.2},{"date":"2016-02-03","open":1129.4,"high":1146.2,"low":1124.8,"close":1141.3},{"date":"2016-02-04","open":1142.5,"high":1157.9,"low":1139.7,"close":1157.5},{"date":"2016-02-05","open":1155.7,"high":1175,"low":1145.5,"close":1157.7},{"date":"2016-02-08","open":1174,"high":1201.4,"low":1164.5,"close":1197.9},{"date":"2016-02-09","open":1189.5,"high":1199.3,"low":1185.9,"close":1198.6},{"date":"2016-02-10","open":1189.7,"high":1198.1,"low":1181.6,"close":1194.6},{"date":"2016-02-11","open":1197.5,"high":1263.9,"low":1196.3,"close":1247.8},{"date":"2016-02-12","open":1247.1,"high":1248.7,"low":1232.9,"close":1239.4},{"date":"2016-02-15","open":1236.3,"high":1236.3,"low":1191.5,"close":1208.2},{"date":"2016-02-16","open":1233.09998,"high":1233.59998,"low":1193.59998,"close":1207.90002},{"date":"2016-02-17","open":1201.9,"high":1214.4,"low":1196.2,"close":1211.4},{"date":"2016-02-18","open":1209.5,"high":1240.6,"low":1201.3,"close":1226.3},{"date":"2016-02-19","open":1231.2,"high":1235.3,"low":1220.6,"close":1230.8},{"date":"2016-02-22","open":1226.9,"high":1226.9,"low":1202.5,"close":1210.1},{"date":"2016-02-23","open":1208.9,"high":1229,"low":1207.6,"close":1222.6},{"date":"2016-02-24","open":1226,"high":1254.3,"low":1222.4,"close":1239.1},{"date":"2016-02-25","open":1228.9,"high":1244.4,"low":1221.8,"close":1238.8},{"date":"2016-02-26","open":1232.5,"high":1241.3,"low":1212,"close":1220.4},{"date":"2016-02-29","open":1223.1,"high":1241.8,"low":1216.3,"close":1234.4},{"date":"2016-03-01","open":1238.9,"high":1249.3,"low":1227.7,"close":1230.8},{"date":"2016-03-02","open":1232.3,"high":1244.8,"low":1225.1,"close":1241.8},{"date":"2016-03-03","open":1240.8,"high":1269.3,"low":1238,"close":1258.2},{"date":"2016-03-04","open":1264.6,"high":1280.7,"low":1250.1,"close":1270.7},{"date":"2016-03-07","open":1260.5,"high":1274.1,"low":1257.4,"close":1264},{"date":"2016-03-08","open":1267.9,"high":1279,"low":1261,"close":1262.9},{"date":"2016-03-09","open":1262.2,"high":1265.7,"low":1243.6,"close":1257.4},{"date":"2016-03-10","open":1253.7,"high":1274.3,"low":1237.5,"close":1272.8},{"date":"2016-03-11","open":1272,"high":1287.8,"low":1249,"close":1259.4},{"date":"2016-03-14","open":1250.9,"high":1261.9,"low":1229.9,"close":1245.1},{"date":"2016-03-15","open":1237,"high":1238.7,"low":1226,"close":1231},{"date":"2016-03-16","open":1233.1,"high":1264.8,"low":1227,"close":1229.8},{"date":"2016-03-17","open":1262,"high":1271.9,"low":1255.2,"close":1265},{"date":"2016-03-18","open":1257.7,"high":1267.7,"low":1248.4,"close":1254.3},{"date":"2016-03-21","open":1255.2,"high":1256.7,"low":1241.2,"close":1244.2},{"date":"2016-03-22","open":1244.3,"high":1260.9,"low":1242.8,"close":1248.6},{"date":"2016-03-23","open":1248.5,"high":1249.8,"low":1215.4,"close":1224},{"date":"2016-03-24","open":1220.7,"high":1224.2,"low":1211.2,"close":1221.6},{"date":"2016-03-28","open":1216,"high":1223.2,"low":1206,"close":1220.1},{"date":"2016-03-29","open":1221.5,"high":1243.4,"low":1215.3,"close":1235.8},{"date":"2016-03-30","open":1243,"high":1246.8,"low":1224.9,"close":1228.6},{"date":"2016-03-31","open":1227,"high":1242.3,"low":1225.1,"close":1235.6},{"date":"2016-04-01","open":1234.1,"high":1237.2,"low":1210.3,"close":1223.5},{"date":"2016-04-04","open":1223,"high":1224.1,"low":1215.7,"close":1219.3},{"date":"2016-04-05","open":1217.1,"high":1238.8,"low":1216,"close":1229.6},{"date":"2016-04-06","open":1232.6,"high":1233.8,"low":1217.2,"close":1223.8},{"date":"2016-04-07","open":1224,"high":1245,"low":1224,"close":1237.5},{"date":"2016-04-08","open":1241.8,"high":1244.6,"low":1231,"close":1243.8},{"date":"2016-04-11","open":1241.8,"high":1260.9,"low":1241.6,"close":1258},{"date":"2016-04-12","open":1259.8,"high":1264.7,"low":1253,"close":1260.9},{"date":"2016-04-13","open":1257.2,"high":1258.7,"low":1241.4,"close":1248.3},{"date":"2016-04-14","open":1243.8,"high":1245.9,"low":1225.4,"close":1226.5},{"date":"2016-04-15","open":1228.5,"high":1237.6,"low":1226.8,"close":1234.6},{"date":"2016-04-18","open":1236.3,"high":1243.3,"low":1231.7,"close":1235},{"date":"2016-04-19","open":1233.9,"high":1258.5,"low":1229,"close":1254.3},{"date":"2016-04-20","open":1251.3,"high":1259.8,"low":1244,"close":1254.4},{"date":"2016-04-21","open":1244.5,"high":1272.4,"low":1244.4,"close":1250.3},{"date":"2016-04-22","open":1248.5,"high":1254.2,"low":1228.5,"close":1230},{"date":"2016-04-25","open":1234.5,"high":1243.8,"low":1231.3,"close":1240.2},{"date":"2016-04-26","open":1239.8,"high":1246.5,"low":1232.7,"close":1243.4},{"date":"2016-04-27","open":1245.7,"high":1254.6,"low":1240.7,"close":1250.4},{"date":"2016-04-28","open":1247.3,"high":1271.7,"low":1239.1,"close":1266.4},{"date":"2016-04-29","open":1268,"high":1299,"low":1267,"close":1290.5},{"date":"2016-05-02","open":1293.2,"high":1306,"low":1289.6,"close":1295.8},{"date":"2016-05-03","open":1293.4,"high":1303.9,"low":1284,"close":1291.8},{"date":"2016-05-04","open":1287.7,"high":1291.8,"low":1273.6,"close":1274.4},{"date":"2016-05-05","open":1281.2,"high":1288.4,"low":1270.6,"close":1272.3},{"date":"2016-05-06","open":1279.3,"high":1297.7,"low":1276.2,"close":1294},{"date":"2016-05-09","open":1286.7,"high":1289.5,"low":1262.8,"close":1266.6},{"date":"2016-05-10","open":1265.4,"high":1272,"low":1258.3,"close":1264.8},{"date":"2016-05-11","open":1267.3,"high":1280.8,"low":1266.3,"close":1275.5},{"date":"2016-05-12","open":1279.3,"high":1282.5,"low":1262.9,"close":1271.2},{"date":"2016-05-13","open":1264.8,"high":1277.7,"low":1264,"close":1272.7},{"date":"2016-05-16","open":1273.1,"high":1290.4,"low":1271.6,"close":1274.2},{"date":"2016-05-17","open":1274.9,"high":1283.9,"low":1270.1,"close":1276.9},{"date":"2016-05-18","open":1280.6,"high":1283.5,"low":1256,"close":1274.4},{"date":"2016-05-19","open":1259.1,"high":1262.3,"low":1244.6,"close":1254.8},{"date":"2016-05-20","open":1256.3,"high":1261.2,"low":1249.6,"close":1252.9},{"date":"2016-05-23","open":1251.7,"high":1256.8,"low":1243.5,"close":1251.5},{"date":"2016-05-24","open":1249.5,"high":1252.8,"low":1226.2,"close":1229.2},{"date":"2016-05-25","open":1227.3,"high":1230.2,"low":1217.7,"close":1223.8},{"date":"2016-05-26","open":1223.6,"high":1234.6,"low":1218.4,"close":1220.4},{"date":"2016-05-27","open":1222.3,"high":1225.8,"low":1209,"close":1216.7},{"date":"2016-05-30","open":1215.1,"high":1220.6,"low":1201.5,"close":1217.5},{"date":"2016-05-31","open":1212.5,"high":1217.59998,"low":1199,"close":1214.80005},{"date":"2016-06-01","open":1217.9,"high":1222.9,"low":1208.2,"close":1214.7},{"date":"2016-06-02","open":1215.9,"high":1220,"low":1212,"close":1212.6},{"date":"2016-06-03","open":1212.8,"high":1247.4,"low":1209.1,"close":1242.9},{"date":"2016-06-06","open":1245.5,"high":1251.3,"low":1242.1,"close":1247.4},{"date":"2016-06-07","open":1248,"high":1249,"low":1236.9,"close":1247},{"date":"2016-06-08","open":1247,"high":1267.2,"low":1245.5,"close":1262.3},{"date":"2016-06-09","open":1264.6,"high":1274.4,"low":1259.4,"close":1272.7},{"date":"2016-06-10","open":1271.5,"high":1280.9,"low":1267.3,"close":1275.9},{"date":"2016-06-13","open":1278.3,"high":1290.3,"low":1275.2,"close":1286.9},{"date":"2016-06-14","open":1286.2,"high":1293,"low":1278.6,"close":1288.1},{"date":"2016-06-15","open":1288.1,"high":1300,"low":1281.3,"close":1288.3},{"date":"2016-06-16","open":1295,"high":1318.9,"low":1280.1,"close":1298.4},{"date":"2016-06-17","open":1282.4,"high":1302.7,"low":1278.8,"close":1294.8},{"date":"2016-06-20","open":1293,"high":1296.8,"low":1280.8,"close":1292.1},{"date":"2016-06-21","open":1292.5,"high":1297.4,"low":1267.1,"close":1272.5},{"date":"2016-06-22","open":1271.4,"high":1273.5,"low":1263.8,"close":1270},{"date":"2016-06-23","open":1268.1,"high":1274.9,"low":1256.9,"close":1263.1},{"date":"2016-06-24","open":1254.3,"high":1362.6,"low":1252.8,"close":1322.4},{"date":"2016-06-27","open":1322.3,"high":1340,"low":1320.8,"close":1324.7},{"date":"2016-06-28","open":1328.3,"high":1329.5,"low":1308.2,"close":1317.9},{"date":"2016-06-29","open":1313.9,"high":1331,"low":1313.3,"close":1326.9},{"date":"2016-06-30","open":1321,"high":1326.5,"low":1315.3,"close":1320.6},{"date":"2016-07-01","open":1324.8,"high":1347,"low":1323.1,"close":1339},{"date":"2016-07-04","open":1345,"high":1360.3,"low":1338.5,"close":1358.7},{"date":"2016-07-05","open":1342.19995,"high":1356.80005,"low":1339.69995,"close":1356.40002},{"date":"2016-07-06","open":1358,"high":1377.5,"low":1356.3,"close":1367.1},{"date":"2016-07-07","open":1365.7,"high":1372.9,"low":1352,"close":1362.1},{"date":"2016-07-08","open":1361,"high":1371.8,"low":1336.3,"close":1358.4},{"date":"2016-07-11","open":1368.9,"high":1376.5,"low":1351.8,"close":1356.6},{"date":"2016-07-12","open":1356.3,"high":1358.9,"low":1331,"close":1335.3},{"date":"2016-07-13","open":1334,"high":1346.3,"low":1328.1,"close":1343.6},{"date":"2016-07-14","open":1344.5,"high":1348,"low":1320.4,"close":1332.2},{"date":"2016-07-15","open":1336.4,"high":1339.5,"low":1322.6,"close":1327.4},{"date":"2016-07-18","open":1333.4,"high":1336,"low":1323.5,"close":1329.3},{"date":"2016-07-19","open":1329.1,"high":1335.5,"low":1325.8,"close":1332.3},{"date":"2016-07-20","open":1332.2,"high":1338.8,"low":1312.5,"close":1319.3},{"date":"2016-07-21","open":1316.2,"high":1334,"low":1310.7,"close":1331},{"date":"2016-07-22","open":1331.4,"high":1334,"low":1319.4,"close":1323.4},{"date":"2016-07-25","open":1322.7,"high":1323.4,"low":1311.1,"close":1319.5},{"date":"2016-07-26","open":1315.5,"high":1324.4,"low":1313.6,"close":1320.8},{"date":"2016-07-27","open":1319.9,"high":1342.3,"low":1315.6,"close":1326.7},{"date":"2016-07-28","open":1347.5,"high":1352.6,"low":1339.2,"close":1341.2},{"date":"2016-07-29","open":1342.7,"high":1362,"low":1335,"close":1357.5},{"date":"2016-08-01","open":1357.2,"high":1361.9,"low":1353.2,"close":1359.6},{"date":"2016-08-02","open":1360.6,"high":1374.2,"low":1353.7,"close":1372.6},{"date":"2016-08-03","open":1370.5,"high":1373.4,"low":1360.6,"close":1364.7},{"date":"2016-08-04","open":1364.7,"high":1371.4,"low":1355.1,"close":1367.4},{"date":"2016-08-05","open":1367.2,"high":1371,"low":1340.4,"close":1344.4},{"date":"2016-08-08","open":1341.2,"high":1343.9,"low":1335.3,"close":1341.3},{"date":"2016-08-09","open":1341.2,"high":1348.5,"low":1336,"close":1346.7},{"date":"2016-08-10","open":1347,"high":1363.6,"low":1345.7,"close":1351.9},{"date":"2016-08-11","open":1353.2,"high":1359.4,"low":1341.4,"close":1350},{"date":"2016-08-12","open":1344.7,"high":1362.5,"low":1338.3,"close":1343.2},{"date":"2016-08-15","open":1343.6,"high":1349.1,"low":1340.9,"close":1347.5},{"date":"2016-08-16","open":1345.2,"high":1364.3,"low":1344.8,"close":1356.9},{"date":"2016-08-17","open":1351.3,"high":1356.8,"low":1340.5,"close":1348.8},{"date":"2016-08-18","open":1353.8,"high":1361.5,"low":1351.2,"close":1357.2},{"date":"2016-08-19","open":1357.1,"high":1357.9,"low":1342,"close":1346.2},{"date":"2016-08-22","open":1345,"high":1345.7,"low":1335.4,"close":1343.4},{"date":"2016-08-23","open":1343.6,"high":1348.8,"low":1338.9,"close":1346.1},{"date":"2016-08-24","open":1342.2,"high":1344.1,"low":1327,"close":1329.7},{"date":"2016-08-25","open":1327.4,"high":1330.2,"low":1321,"close":1324.6},{"date":"2016-08-26","open":1324.8,"high":1346,"low":1321.2,"close":1325.9},{"date":"2016-08-29","open":1323.8,"high":1328.5,"low":1317.2,"close":1327.1},{"date":"2016-08-30","open":1327,"high":1328.9,"low":1312,"close":1316.5},{"date":"2016-08-31","open":1314.7,"high":1319.2,"low":1306.9,"close":1311.4},{"date":"2016-09-01","open":1311.7,"high":1318.6,"low":1305.5,"close":1317.1},{"date":"2016-09-02","open":1318,"high":1334,"low":1307.4,"close":1326.7},{"date":"2016-09-05","open":1328.1,"high":1357.2,"low":1325.5,"close":1354},{"date":"2016-09-06","open":1323.30005,"high":1349.40002,"low":1323.19995,"close":1349.40002},{"date":"2016-09-07","open":1353.5,"high":1357.6,"low":1346.9,"close":1349.2},{"date":"2016-09-08","open":1349.1,"high":1353.9,"low":1339.1,"close":1341.6},{"date":"2016-09-09","open":1341.6,"high":1343.6,"low":1331.2,"close":1334.5},{"date":"2016-09-12","open":1332,"high":1333.8,"low":1323.3,"close":1325.6},{"date":"2016-09-13","open":1331.7,"high":1335.9,"low":1318.8,"close":1323.7},{"date":"2016-09-14","open":1322.6,"high":1329.8,"low":1316.6,"close":1326.1},{"date":"2016-09-15","open":1325.8,"high":1332.5,"low":1312.1,"close":1318},{"date":"2016-09-16","open":1318.3,"high":1321.5,"low":1309.2,"close":1310.2},{"date":"2016-09-19","open":1313.2,"high":1321.8,"low":1312.6,"close":1317.8},{"date":"2016-09-20","open":1316.3,"high":1321.1,"low":1315.2,"close":1318.2},{"date":"2016-09-21","open":1318,"high":1341.3,"low":1310.9,"close":1331.4},{"date":"2016-09-22","open":1338.9,"high":1347.8,"low":1335.1,"close":1344.7},{"date":"2016-09-23","open":1340.3,"high":1344.5,"low":1337.4,"close":1341.7},{"date":"2016-09-26","open":1340.8,"high":1346.1,"low":1336.5,"close":1344.1},{"date":"2016-09-27","open":1342,"high":1343.5,"low":1327.7,"close":1330.4},{"date":"2016-09-28","open":1330.1,"high":1331.1,"low":1321.1,"close":1323.7},{"date":"2016-09-29","open":1325,"high":1329.4,"low":1318.6,"close":1326},{"date":"2016-09-30","open":1323.6,"high":1331.5,"low":1316,"close":1317.1},{"date":"2016-10-03","open":1321,"high":1322.6,"low":1311.8,"close":1312.7},{"date":"2016-10-04","open":1315,"high":1315.4,"low":1269,"close":1269.7},{"date":"2016-10-05","open":1270.5,"high":1279.4,"low":1264.1,"close":1268.6},{"date":"2016-10-06","open":1269.7,"high":1271.6,"low":1251.8,"close":1253},{"date":"2016-10-07","open":1256.8,"high":1267.6,"low":1243.2,"close":1251.9},{"date":"2016-10-10","open":1258.5,"high":1266.8,"low":1258.5,"close":1260.4},{"date":"2016-10-11","open":1261.7,"high":1264,"low":1254.3,"close":1255.9},{"date":"2016-10-12","open":1254.5,"high":1260.5,"low":1251.2,"close":1253.8},{"date":"2016-10-13","open":1257.1,"high":1263.9,"low":1254.7,"close":1257.6},{"date":"2016-10-14","open":1259.5,"high":1260.7,"low":1246.9,"close":1255.5},{"date":"2016-10-17","open":1252.9,"high":1258.2,"low":1251.1,"close":1256.6},{"date":"2016-10-18","open":1256,"high":1265.6,"low":1255.9,"close":1262.9},{"date":"2016-10-19","open":1263.9,"high":1274.4,"low":1261.1,"close":1269.9},{"date":"2016-10-20","open":1270.6,"high":1275.9,"low":1265.5,"close":1267.5},{"date":"2016-10-21","open":1266.5,"high":1268.8,"low":1261.7,"close":1267.7},{"date":"2016-10-24","open":1266.9,"high":1272.8,"low":1260.1,"close":1263.7},{"date":"2016-10-25","open":1265.2,"high":1277.5,"low":1262.4,"close":1273.6},{"date":"2016-10-26","open":1274,"high":1277.2,"low":1265.1,"close":1266.6},{"date":"2016-10-27","open":1267.2,"high":1273.7,"low":1265.2,"close":1269.5},{"date":"2016-10-28","open":1269.2,"high":1285.4,"low":1262,"close":1276.8},{"date":"2016-10-31","open":1278.3,"high":1280.5,"low":1271.9,"close":1273.1},{"date":"2016-11-01","open":1277.8,"high":1292.9,"low":1276.3,"close":1288},{"date":"2016-11-02","open":1289,"high":1309.3,"low":1288.4,"close":1308.2},{"date":"2016-11-03","open":1298.1,"high":1308,"low":1286.2,"close":1303.3},{"date":"2016-11-04","open":1303.2,"high":1308.3,"low":1295.7,"close":1304.5},{"date":"2016-11-07","open":1294.5,"high":1296.5,"low":1278.6,"close":1279.4},{"date":"2016-11-08","open":1282.2,"high":1291.5,"low":1273.3,"close":1274.5},{"date":"2016-11-09","open":1276.8,"high":1338.3,"low":1268.1,"close":1273.5},{"date":"2016-11-10","open":1278.4,"high":1292.5,"low":1251.9,"close":1266.4},{"date":"2016-11-11","open":1258.7,"high":1265,"low":1218.7,"close":1224.3},{"date":"2016-11-14","open":1227.7,"high":1230.9,"low":1211,"close":1221.7},{"date":"2016-11-15","open":1221.8,"high":1231.4,"low":1218.6,"close":1224.5},{"date":"2016-11-16","open":1228,"high":1233.1,"low":1221,"close":1223.9},{"date":"2016-11-17","open":1224.8,"high":1231.1,"low":1210.5,"close":1216.9},{"date":"2016-11-18","open":1216,"high":1217.5,"low":1201.3,"close":1208.7},{"date":"2016-11-21","open":1207.3,"high":1217.8,"low":1205.4,"close":1209.8},{"date":"2016-11-22","open":1213.5,"high":1220.9,"low":1205.6,"close":1211.2},{"date":"2016-11-23","open":1212.6,"high":1214.7,"low":1181.2,"close":1189.3},{"date":"2016-11-24","open":1189.4,"high":1192.7,"low":1170.3,"close":1178.4},{"date":"2016-11-25","open":1177,"high":1189.30005,"low":1177,"close":1178.19995},{"date":"2016-11-28","open":1184.4,"high":1197.2,"low":1182.4,"close":1190.8},{"date":"2016-11-29","open":1196.6,"high":1197.7,"low":1182.6,"close":1190.8},{"date":"2016-11-30","open":1190.7,"high":1196.8,"low":1171.3,"close":1173.9},{"date":"2016-12-01","open":1175.1,"high":1178.4,"low":1162.2,"close":1169.4},{"date":"2016-12-02","open":1174.3,"high":1180.3,"low":1168.4,"close":1177.8},{"date":"2016-12-05","open":1182.6,"high":1190.2,"low":1158.6,"close":1176.5},{"date":"2016-12-06","open":1172.8,"high":1177.1,"low":1168.1,"close":1170.1},{"date":"2016-12-07","open":1171.4,"high":1182.3,"low":1167.2,"close":1177.5},{"date":"2016-12-08","open":1176.1,"high":1180.7,"low":1170.9,"close":1172.4},{"date":"2016-12-09","open":1172.5,"high":1173.8,"low":1157.6,"close":1161.9},{"date":"2016-12-12","open":1161.4,"high":1167.9,"low":1152.5,"close":1165.8},{"date":"2016-12-13","open":1164.5,"high":1167,"low":1156.3,"close":1159},{"date":"2016-12-14","open":1159.8,"high":1168,"low":1140,"close":1163.7},{"date":"2016-12-15","open":1143.8,"high":1146,"low":1124.3,"close":1129.8},{"date":"2016-12-16","open":1130.5,"high":1143.2,"low":1128.5,"close":1137.4},{"date":"2016-12-19","open":1136.1,"high":1144.4,"low":1135.5,"close":1142.7},{"date":"2016-12-20","open":1139.8,"high":1141.7,"low":1127.3,"close":1133.6},{"date":"2016-12-21","open":1134,"high":1138.8,"low":1131,"close":1133.2},{"date":"2016-12-22","open":1133.2,"high":1135.5,"low":1128.6,"close":1130.7},{"date":"2016-12-23","open":1130,"high":1137.3,"low":1129.5,"close":1133.6},{"date":"2016-12-27","open":1135.3,"high":1151.7,"low":1132.8,"close":1138.8},{"date":"2016-12-28","open":1139.3,"high":1145.1,"low":1137.1,"close":1140.9},{"date":"2016-12-29","open":1143.1,"high":1160.6,"low":1142.6,"close":1158.1},{"date":"2016-12-30","open":1159.5,"high":1164.3,"low":1150.3,"close":1151.7},{"date":"2017-01-03","open":1151.4,"high":1166,"low":1146.5,"close":1162},{"date":"2017-01-04","open":1159.6,"high":1168.6,"low":1156.7,"close":1165.3},{"date":"2017-01-05","open":1164.6,"high":1185.9,"low":1163.6,"close":1181.3},{"date":"2017-01-06","open":1181,"high":1183.8,"low":1171.1,"close":1173.4},{"date":"2017-01-09","open":1172.9,"high":1186.4,"low":1172.2,"close":1184.9},{"date":"2017-01-10","open":1181.3,"high":1190.6,"low":1180.2,"close":1185.5},{"date":"2017-01-11","open":1188.1,"high":1198.5,"low":1177,"close":1196.6},{"date":"2017-01-12","open":1191.1,"high":1207.2,"low":1190.7,"close":1199.8},{"date":"2017-01-13","open":1194.8,"high":1201.8,"low":1187.5,"close":1196.2},{"date":"2017-01-16","open":1199.4,"high":1218.9,"low":1198,"close":1212.9},{"date":"2017-01-17","open":1205.5,"high":1214.59998,"low":1200.80005,"close":1212},{"date":"2017-01-18","open":1216.8,"high":1217.7,"low":1201.8,"close":1212.1},{"date":"2017-01-19","open":1203.1,"high":1206.4,"low":1195.4,"close":1201.5},{"date":"2017-01-20","open":1204.8,"high":1214.8,"low":1198.2,"close":1204.9},{"date":"2017-01-23","open":1209.3,"high":1219.4,"low":1209,"close":1215.6},{"date":"2017-01-24","open":1218,"high":1220.1,"low":1206.2,"close":1210.8},{"date":"2017-01-25","open":1208.6,"high":1209.3,"low":1192.6,"close":1197.8},{"date":"2017-01-26","open":1200.7,"high":1202.3,"low":1183.9,"close":1189.8},{"date":"2017-01-27","open":1188.5,"high":1191,"low":1179.7,"close":1188.4},{"date":"2017-01-30","open":1194.6,"high":1201.3,"low":1190,"close":1196},{"date":"2017-01-31","open":1197.7,"high":1217.4,"low":1195.6,"close":1211.4},{"date":"2017-02-01","open":1212.2,"high":1215,"low":1199.7,"close":1208.3},{"date":"2017-02-02","open":1211.2,"high":1227.5,"low":1210.2,"close":1219.4},{"date":"2017-02-03","open":1217.8,"high":1223.2,"low":1208.3,"close":1220.8},{"date":"2017-02-06","open":1221.9,"high":1237.5,"low":1220.8,"close":1232.1},{"date":"2017-02-07","open":1236.9,"high":1237.5,"low":1229.2,"close":1236.1},{"date":"2017-02-08","open":1235.2,"high":1246.6,"low":1231.3,"close":1239.5},{"date":"2017-02-09","open":1242.7,"high":1246.2,"low":1226.1,"close":1236.8},{"date":"2017-02-10","open":1229.6,"high":1238.9,"low":1222.6,"close":1235.9},{"date":"2017-02-13","open":1234.2,"high":1234.4,"low":1220.3,"close":1225.8},{"date":"2017-02-14","open":1226.1,"high":1236,"low":1222.7,"close":1225.4},{"date":"2017-02-15","open":1228.6,"high":1234.9,"low":1217.5,"close":1233.1},{"date":"2017-02-16","open":1234.3,"high":1243.7,"low":1233.3,"close":1241.6},{"date":"2017-02-17","open":1240.8,"high":1245.1,"low":1235.3,"close":1239.1},{"date":"2017-02-20","open":1236.4,"high":1240.2,"low":1226.8,"close":1238.9},{"date":"2017-02-21","open":1237.30005,"high":1237.5,"low":1228.09998,"close":1237.5},{"date":"2017-02-22","open":1236.9,"high":1241.9,"low":1231.5,"close":1233.3},{"date":"2017-02-23","open":1238.3,"high":1252.2,"low":1236.4,"close":1251.4},{"date":"2017-02-24","open":1250.6,"high":1261.2,"low":1248.8,"close":1258.3},{"date":"2017-02-27","open":1258.9,"high":1264.9,"low":1251.5,"close":1258.8},{"date":"2017-02-28","open":1253.3,"high":1259.3,"low":1248.2,"close":1253.9},{"date":"2017-03-01","open":1248.5,"high":1251.4,"low":1237.2,"close":1250},{"date":"2017-03-02","open":1249.9,"high":1250.8,"low":1231.1,"close":1232.9},{"date":"2017-03-03","open":1234.8,"high":1236.7,"low":1223,"close":1226.5},{"date":"2017-03-06","open":1233.9,"high":1237.3,"low":1225,"close":1225.5},{"date":"2017-03-07","open":1225.7,"high":1227.4,"low":1214.1,"close":1216.1},{"date":"2017-03-08","open":1215.6,"high":1218.5,"low":1206.4,"close":1209.4},{"date":"2017-03-09","open":1207.7,"high":1208.9,"low":1199,"close":1203.2},{"date":"2017-03-10","open":1200.2,"high":1206.2,"low":1194.5,"close":1201.4},{"date":"2017-03-13","open":1205,"high":1210.9,"low":1202,"close":1203.1},{"date":"2017-03-14","open":1203.5,"high":1207.5,"low":1196.9,"close":1202.6},{"date":"2017-03-15","open":1198.7,"high":1222,"low":1196.8,"close":1200.7},{"date":"2017-03-16","open":1219.5,"high":1234,"low":1218.1,"close":1227.1},{"date":"2017-03-17","open":1226.2,"high":1231.5,"low":1224,"close":1230.2},{"date":"2017-03-20","open":1229,"high":1235.5,"low":1228.8,"close":1234},{"date":"2017-03-21","open":1234.2,"high":1247.7,"low":1226.6,"close":1246.5},{"date":"2017-03-22","open":1244.5,"high":1251.5,"low":1243.8,"close":1249.7},{"date":"2017-03-23","open":1248.6,"high":1253.3,"low":1242.7,"close":1247.2},{"date":"2017-03-24","open":1245,"high":1251.9,"low":1240.7,"close":1248.5},{"date":"2017-03-27","open":1245.5,"high":1261,"low":1245.5,"close":1255.7},{"date":"2017-03-28","open":1253.5,"high":1258.4,"low":1247.3,"close":1255.6},{"date":"2017-03-29","open":1250.8,"high":1254.4,"low":1246.9,"close":1253.7},{"date":"2017-03-30","open":1256.1,"high":1256.5,"low":1244.2,"close":1248},{"date":"2017-03-31","open":1244.6,"high":1252.8,"low":1241.5,"close":1251.2},{"date":"2017-04-03","open":1251.9,"high":1255.9,"low":1246.4,"close":1254},{"date":"2017-04-04","open":1255.5,"high":1263.7,"low":1255.5,"close":1258.4},{"date":"2017-04-05","open":1258.2,"high":1259.3,"low":1245.4,"close":1248.5},{"date":"2017-04-06","open":1257.6,"high":1260.9,"low":1251.3,"close":1253.3},{"date":"2017-04-07","open":1253.9,"high":1273.3,"low":1252.4,"close":1257.3},{"date":"2017-04-10","open":1255.6,"high":1258.9,"low":1248.2,"close":1253.9},{"date":"2017-04-11","open":1256.8,"high":1277.4,"low":1254.7,"close":1274.2},{"date":"2017-04-12","open":1277.2,"high":1289,"low":1273.8,"close":1278.1},{"date":"2017-04-13","open":1288.3,"high":1290.7,"low":1283.8,"close":1288.5},{"date":"2017-04-17","open":1292.4,"high":1297.4,"low":1283.1,"close":1291.9},{"date":"2017-04-18","open":1286.7,"high":1294.4,"low":1280.6,"close":1294.1},{"date":"2017-04-19","open":1291.7,"high":1292.7,"low":1275.4,"close":1283.4},{"date":"2017-04-20","open":1282.2,"high":1285.2,"low":1278,"close":1283.8},{"date":"2017-04-21","open":1283.3,"high":1290.1,"low":1280,"close":1289.1},{"date":"2017-04-24","open":1280,"high":1280,"low":1266,"close":1277.5},{"date":"2017-04-25","open":1277.9,"high":1279.9,"low":1262.8,"close":1267.2},{"date":"2017-04-26","open":1265.5,"high":1272.8,"low":1260.7,"close":1264.2},{"date":"2017-04-27","open":1270.2,"high":1271.1,"low":1261.8,"close":1265.9},{"date":"2017-04-28","open":1265.2,"high":1269.9,"low":1264.2,"close":1268.3},{"date":"2017-05-01","open":1269.6,"high":1272.4,"low":1254.9,"close":1255.5},{"date":"2017-05-02","open":1257.4,"high":1258.8,"low":1252.6,"close":1257},{"date":"2017-05-03","open":1257.8,"high":1257.8,"low":1236.4,"close":1248.5},{"date":"2017-05-04","open":1238.5,"high":1241.7,"low":1225.7,"close":1228.6},{"date":"2017-05-05","open":1228.5,"high":1236,"low":1226.2,"close":1226.9},{"date":"2017-05-08","open":1223.1,"high":1236.9,"low":1221,"close":1227.1},{"date":"2017-05-09","open":1226.6,"high":1228.7,"low":1214.3,"close":1216.1},{"date":"2017-05-10","open":1222.1,"high":1225.8,"low":1217.5,"close":1218.9},{"date":"2017-05-11","open":1219.2,"high":1227.7,"low":1216.9,"close":1224.2},{"date":"2017-05-12","open":1225,"high":1231.6,"low":1224.4,"close":1227.7},{"date":"2017-05-15","open":1228.3,"high":1237.4,"low":1226.8,"close":1230},{"date":"2017-05-16","open":1230.8,"high":1239.1,"low":1230,"close":1236.4},{"date":"2017-05-17","open":1237.2,"high":1261.5,"low":1236.3,"close":1258.7},{"date":"2017-05-18","open":1261.4,"high":1265,"low":1245.7,"close":1252.8},{"date":"2017-05-19","open":1246.8,"high":1256.4,"low":1246.1,"close":1253.6},{"date":"2017-05-22","open":1257.5,"high":1262.6,"low":1251.6,"close":1261.4},{"date":"2017-05-23","open":1260.4,"high":1263.8,"low":1250.5,"close":1255.5},{"date":"2017-05-24","open":1251.1,"high":1258.8,"low":1247.6,"close":1253.1},{"date":"2017-05-25","open":1258.4,"high":1259.4,"low":1253.5,"close":1256.4},{"date":"2017-05-26","open":1255.1,"high":1269.3,"low":1252.6,"close":1268.1},{"date":"2017-05-29","open":1271.2,"high":1273.4,"low":1261.8,"close":1265.7},{"date":"2017-05-30","open":1267.40002,"high":1270,"low":1258.40002,"close":1262.09998},{"date":"2017-05-31","open":1265.7,"high":1276.8,"low":1262,"close":1275.4},{"date":"2017-06-01","open":1271.6,"high":1272.8,"low":1263.7,"close":1270.1},{"date":"2017-06-02","open":1268,"high":1282.2,"low":1261.3,"close":1280.2},{"date":"2017-06-05","open":1282.6,"high":1286,"low":1280.2,"close":1282.7},{"date":"2017-06-06","open":1282.5,"high":1298.8,"low":1282.1,"close":1297.5},{"date":"2017-06-07","open":1297,"high":1297.6,"low":1285,"close":1293.2},{"date":"2017-06-08","open":1289.5,"high":1291.5,"low":1273.5,"close":1279.5},{"date":"2017-06-09","open":1283.5,"high":1284.6,"low":1266.7,"close":1271.4},{"date":"2017-06-12","open":1269.7,"high":1272.4,"low":1265.6,"close":1268.9},{"date":"2017-06-13","open":1267.7,"high":1271,"low":1260.5,"close":1268.6},{"date":"2017-06-14","open":1268.4,"high":1284.2,"low":1259,"close":1275.9},{"date":"2017-06-15","open":1262.7,"high":1268.5,"low":1252.7,"close":1254.6},{"date":"2017-06-16","open":1255.6,"high":1258.6,"low":1253.2,"close":1256.5},{"date":"2017-06-19","open":1255.8,"high":1257.3,"low":1244.3,"close":1246.7},{"date":"2017-06-20","open":1245.4,"high":1249.4,"low":1242.4,"close":1243.5},{"date":"2017-06-21","open":1243.9,"high":1248.8,"low":1241.7,"close":1245.8},{"date":"2017-06-22","open":1246.4,"high":1256,"low":1246.4,"close":1249.4},{"date":"2017-06-23","open":1250.9,"high":1260,"low":1250.6,"close":1256.4},{"date":"2017-06-26","open":1258.1,"high":1259,"low":1236.5,"close":1246.4},{"date":"2017-06-27","open":1245.2,"high":1253.8,"low":1241.8,"close":1246.9},{"date":"2017-06-28","open":1247.3,"high":1255.7,"low":1246.7,"close":1249.1},{"date":"2017-06-29","open":1249.6,"high":1253.2,"low":1239.7,"close":1245.8},{"date":"2017-06-30","open":1245.2,"high":1248.2,"low":1239,"close":1242.3},{"date":"2017-07-03","open":1241.7,"high":1242.6,"low":1218,"close":1219.2},{"date":"2017-07-04","open":1220.1,"high":1228.4,"low":1216.5,"close":1221.7},{"date":"2017-07-05","open":1222.5,"high":1225,"low":1217.09998,"close":1220.40002},{"date":"2017-07-06","open":1226.5,"high":1229.5,"low":1221.8,"close":1223.3},{"date":"2017-07-07","open":1224.6,"high":1228.1,"low":1206.6,"close":1209.7},{"date":"2017-07-10","open":1212.1,"high":1215,"low":1204,"close":1213.2},{"date":"2017-07-11","open":1213.8,"high":1217.1,"low":1207.4,"close":1214.7},{"date":"2017-07-12","open":1216.5,"high":1225.2,"low":1212.5,"close":1219.1},{"date":"2017-07-13","open":1219.2,"high":1223.6,"low":1215.6,"close":1217.3},{"date":"2017-07-14","open":1216.4,"high":1232.7,"low":1214,"close":1227.5},{"date":"2017-07-17","open":1228.7,"high":1235.4,"low":1227.5,"close":1233.7},{"date":"2017-07-18","open":1233.3,"high":1244.1,"low":1232.2,"close":1241.9},{"date":"2017-07-19","open":1242,"high":1243.5,"low":1235.1,"close":1242},{"date":"2017-07-20","open":1240.6,"high":1247.2,"low":1234.6,"close":1245.5},{"date":"2017-07-21","open":1244.1,"high":1255.9,"low":1242.8,"close":1254.9},{"date":"2017-07-24","open":1255.5,"high":1259,"low":1252,"close":1254.3},{"date":"2017-07-25","open":1255.2,"high":1258,"low":1248.8,"close":1252.1},{"date":"2017-07-26","open":1250.3,"high":1263.4,"low":1243.2,"close":1249.4},{"date":"2017-07-27","open":1260.5,"high":1265,"low":1253.9,"close":1260},{"date":"2017-07-28","open":1265,"high":1277,"low":1263.2,"close":1275.3},{"date":"2017-07-31","open":1276.3,"high":1277.3,"low":1271.7,"close":1273.4},{"date":"2017-08-01","open":1275.6,"high":1280.3,"low":1268.4,"close":1279.4},{"date":"2017-08-02","open":1275.2,"high":1279,"low":1268.9,"close":1278.4},{"date":"2017-08-03","open":1272.6,"high":1277,"low":1262.9,"close":1274.4},{"date":"2017-08-04","open":1275.3,"high":1276.5,"low":1259.8,"close":1264.6},{"date":"2017-08-07","open":1264.3,"high":1265.6,"low":1261.3,"close":1264.7},{"date":"2017-08-08","open":1262.9,"high":1271,"low":1257.1,"close":1262.6},{"date":"2017-08-09","open":1266.1,"high":1284.7,"low":1265.9,"close":1279.3},{"date":"2017-08-10","open":1283.2,"high":1293.8,"low":1280.3,"close":1290.1},{"date":"2017-08-11","open":1292.5,"high":1298.1,"low":1286.7,"close":1294},{"date":"2017-08-14","open":1296.4,"high":1296.4,"low":1284.2,"close":1290.4},{"date":"2017-08-15","open":1287,"high":1287.7,"low":1272.7,"close":1279.7},{"date":"2017-08-16","open":1276.9,"high":1289.5,"low":1273.2,"close":1282.9},{"date":"2017-08-17","open":1290,"high":1296,"low":1286.4,"close":1292.4},{"date":"2017-08-18","open":1293.8,"high":1306.9,"low":1289.1,"close":1291.6},{"date":"2017-08-21","open":1289.1,"high":1299.7,"low":1286.2,"close":1296.7},{"date":"2017-08-22","open":1297.1,"high":1298.1,"low":1287,"close":1291},{"date":"2017-08-23","open":1290.4,"high":1297,"low":1287.9,"close":1294.7},{"date":"2017-08-24","open":1296,"high":1296.8,"low":1289.3,"close":1292},{"date":"2017-08-25","open":1291.3,"high":1301.4,"low":1281.3,"close":1297.9},{"date":"2017-08-28","open":1297.6,"high":1317.8,"low":1297,"close":1315.3},{"date":"2017-08-29","open":1320.5,"high":1331.9,"low":1310.6,"close":1318.9},{"date":"2017-08-30","open":1314.8,"high":1319.3,"low":1310.1,"close":1314.1},{"date":"2017-08-31","open":1314.1,"high":1329,"low":1302.3,"close":1322.2},{"date":"2017-09-01","open":1326.9,"high":1334.5,"low":1321.4,"close":1330.4},{"date":"2017-09-04","open":1339.7,"high":1349.7,"low":1331.1,"close":1344.5},{"date":"2017-09-05","open":1335.19995,"high":1339.19995,"low":1328.59998,"close":1339.19995},{"date":"2017-09-06","open":1345,"high":1347.7,"low":1336.4,"close":1339},{"date":"2017-09-07","open":1339,"high":1355.5,"low":1337.2,"close":1350.3},{"date":"2017-09-08","open":1354,"high":1362.4,"low":1347.1,"close":1351.2},{"date":"2017-09-11","open":1341.5,"high":1344.6,"low":1330.6,"close":1335.7},{"date":"2017-09-12","open":1331.7,"high":1336.3,"low":1326.7,"close":1332.7},{"date":"2017-09-13","open":1336.2,"high":1340.5,"low":1324.5,"close":1328},{"date":"2017-09-14","open":1327.6,"high":1334.9,"low":1319.5,"close":1329.3},{"date":"2017-09-15","open":1333.7,"high":1338.2,"low":1323,"close":1325.2},{"date":"2017-09-18","open":1324,"high":1324,"low":1308.1,"close":1310.8},{"date":"2017-09-19","open":1310.5,"high":1315.3,"low":1308.7,"close":1310.6},{"date":"2017-09-20","open":1314.7,"high":1319.8,"low":1299.5,"close":1316.4},{"date":"2017-09-21","open":1304.8,"high":1305,"low":1291.2,"close":1294.8},{"date":"2017-09-22","open":1294.1,"high":1301.9,"low":1294.1,"close":1297.5},{"date":"2017-09-25","open":1301.5,"high":1315.8,"low":1291.7,"close":1311.5},{"date":"2017-09-26","open":1314.2,"high":1317.1,"low":1295,"close":1301.7},{"date":"2017-09-27","open":1297.3,"high":1299.2,"low":1284.1,"close":1287.8},{"date":"2017-09-28","open":1285.1,"high":1291.6,"low":1280.4,"close":1288.7},{"date":"2017-09-29","open":1290.1,"high":1293.2,"low":1278.2,"close":1284.8},{"date":"2017-10-02","open":1282.2,"high":1282.8,"low":1272,"close":1275.8},{"date":"2017-10-03","open":1273.1,"high":1277.4,"low":1271,"close":1274.6},{"date":"2017-10-04","open":1274.5,"high":1285,"low":1273.1,"close":1276.8},{"date":"2017-10-05","open":1277.5,"high":1281.6,"low":1268.5,"close":1273.2},{"date":"2017-10-06","open":1270.6,"high":1279.2,"low":1262.8,"close":1274.9},{"date":"2017-10-09","open":1278.6,"high":1288,"low":1277.7,"close":1285},{"date":"2017-10-10","open":1286.8,"high":1296.7,"low":1284.6,"close":1293.8},{"date":"2017-10-11","open":1290.7,"high":1295.9,"low":1286.8,"close":1288.9},{"date":"2017-10-12","open":1294.6,"high":1299.8,"low":1291.8,"close":1296.5},{"date":"2017-10-13","open":1296,"high":1306.4,"low":1292.9,"close":1304.6},{"date":"2017-10-16","open":1306,"high":1308.4,"low":1292.5,"close":1303},{"date":"2017-10-17","open":1297.2,"high":1298.4,"low":1283.2,"close":1286.2},{"date":"2017-10-18","open":1286.9,"high":1290.8,"low":1278.6,"close":1283},{"date":"2017-10-19","open":1282.8,"high":1292.8,"low":1277.6,"close":1290},{"date":"2017-10-20","open":1292,"high":1292.9,"low":1279.3,"close":1280.5},{"date":"2017-10-23","open":1281.5,"high":1284.7,"low":1273.6,"close":1280.9},{"date":"2017-10-24","open":1283.9,"high":1285.3,"low":1274.8,"close":1278.3},{"date":"2017-10-25","open":1278,"high":1281.3,"low":1272,"close":1279},{"date":"2017-10-26","open":1278.6,"high":1283.8,"low":1266.4,"close":1269.6},{"date":"2017-10-27","open":1268,"high":1275.2,"low":1263.8,"close":1271.8},{"date":"2017-10-30","open":1274.3,"high":1279.9,"low":1269.8,"close":1277.7},{"date":"2017-10-31","open":1277.6,"high":1279.1,"low":1268.3,"close":1270.5},{"date":"2017-11-01","open":1271.8,"high":1281.9,"low":1268.5,"close":1277.3},{"date":"2017-11-02","open":1275.2,"high":1285.1,"low":1274,"close":1278.1},{"date":"2017-11-03","open":1277.5,"high":1281.2,"low":1265.9,"close":1269.2},{"date":"2017-11-06","open":1270.7,"high":1283.9,"low":1266.4,"close":1281.6},{"date":"2017-11-07","open":1282.6,"high":1282.8,"low":1272.3,"close":1275.8},{"date":"2017-11-08","open":1276.4,"high":1288.1,"low":1276.1,"close":1283.7},{"date":"2017-11-09","open":1282.1,"high":1289.5,"low":1280.5,"close":1287.5},{"date":"2017-11-10","open":1286,"high":1287.7,"low":1273.6,"close":1274.2},{"date":"2017-11-13","open":1275.3,"high":1279.9,"low":1274.4,"close":1278.9},{"date":"2017-11-14","open":1278.9,"high":1283.8,"low":1269.7,"close":1282.9},{"date":"2017-11-15","open":1280.7,"high":1290,"low":1276.5,"close":1277.7},{"date":"2017-11-16","open":1278,"high":1281.8,"low":1274.9,"close":1278.2},{"date":"2017-11-17","open":1278.8,"high":1297.5,"low":1278.1,"close":1296.5},{"date":"2017-11-20","open":1294.1,"high":1295.1,"low":1274.1,"close":1275.3},{"date":"2017-11-21","open":1276.6,"high":1284.5,"low":1275.8,"close":1281.7},{"date":"2017-11-22","open":1280.6,"high":1294.6,"low":1278.6,"close":1292.2},{"date":"2017-11-23","open":1291.9,"high":1293.3,"low":1285.1,"close":1287.3},{"date":"2017-11-24","open":1286.69995,"high":1286.69995,"low":1286.69995,"close":1286.69995},{"date":"2017-11-27","open":1288,"high":1299,"low":1286.2,"close":1294.4},{"date":"2017-11-28","open":1293.9,"high":1297,"low":1290.1,"close":1294.9},{"date":"2017-11-29","open":1298,"high":1300.4,"low":1285.1,"close":1286.2},{"date":"2017-11-30","open":1286.9,"high":1288.4,"low":1273.1,"close":1276.7},{"date":"2017-12-01","open":1277.9,"high":1292.5,"low":1274.2,"close":1282.3},{"date":"2017-12-04","open":1277.6,"high":1280.5,"low":1273.5,"close":1277.7},{"date":"2017-12-05","open":1279.1,"high":1279.8,"low":1263.2,"close":1264.9},{"date":"2017-12-06","open":1268.3,"high":1271.8,"low":1264.8,"close":1266.1},{"date":"2017-12-07","open":1265.2,"high":1266.8,"low":1245.8,"close":1253.1},{"date":"2017-12-08","open":1249.5,"high":1254.4,"low":1244.4,"close":1248.4},{"date":"2017-12-11","open":1249.2,"high":1253.4,"low":1242.4,"close":1246.9},{"date":"2017-12-12","open":1243.9,"high":1247.9,"low":1238.3,"close":1241.7},{"date":"2017-12-13","open":1246.3,"high":1259.7,"low":1242.3,"close":1248.6},{"date":"2017-12-14","open":1258.1,"high":1261.6,"low":1252.8,"close":1257.1},{"date":"2017-12-15","open":1255.5,"high":1264.5,"low":1255.2,"close":1257.5},{"date":"2017-12-18","open":1257.8,"high":1267,"low":1255.3,"close":1265.5},{"date":"2017-12-19","open":1265.4,"high":1268.6,"low":1262.3,"close":1264.2},{"date":"2017-12-20","open":1264.8,"high":1271.4,"low":1264.4,"close":1269.6},{"date":"2017-12-21","open":1268.8,"high":1272.5,"low":1266,"close":1270.6},{"date":"2017-12-22","open":1270.3,"high":1280.4,"low":1268.4,"close":1278.8},{"date":"2017-12-26","open":1279,"high":1288.4,"low":1277.7,"close":1287.5},{"date":"2017-12-27","open":1287.8,"high":1293.2,"low":1286,"close":1291.4},{"date":"2017-12-28","open":1292,"high":1297.3,"low":1290.5,"close":1297.2},{"date":"2017-12-29","open":1297.5,"high":1309.8,"low":1296.1,"close":1309.3},{"date":"2018-01-02","open":1305.3,"high":1320.4,"low":1304.6,"close":1316.1},{"date":"2018-01-03","open":1319,"high":1323,"low":1308.9,"close":1318.5},{"date":"2018-01-04","open":1315.5,"high":1327.3,"low":1307.1,"close":1321.6},{"date":"2018-01-05","open":1324.4,"high":1324.7,"low":1314.6,"close":1322.3},{"date":"2018-01-08","open":1321.8,"high":1323,"low":1315.7,"close":1320.4},{"date":"2018-01-09","open":1321.2,"high":1321.4,"low":1309.5,"close":1313.7},{"date":"2018-01-10","open":1313.3,"high":1328.6,"low":1308.9,"close":1319.3},{"date":"2018-01-11","open":1317.5,"high":1324.7,"low":1316.1,"close":1322.5},{"date":"2018-01-12","open":1323.6,"high":1340,"low":1320.8,"close":1334.9},{"date":"2018-01-15","open":1337.3,"high":1345,"low":1332.1,"close":1337.1},{"date":"2018-01-16","open":1331.09998,"high":1335.40002,"low":1331,"close":1335.40002},{"date":"2018-01-17","open":1339,"high":1344.5,"low":1326.6,"close":1339.2},{"date":"2018-01-18","open":1327.4,"high":1333.3,"low":1324.3,"close":1327.2},{"date":"2018-01-19","open":1327,"high":1338.2,"low":1326.6,"close":1333.1},{"date":"2018-01-22","open":1334,"high":1335.8,"low":1328,"close":1331.9},{"date":"2018-01-23","open":1333,"high":1341.5,"low":1330.7,"close":1336.7},{"date":"2018-01-24","open":1341.4,"high":1361.6,"low":1339.1,"close":1356.3},{"date":"2018-01-25","open":1357,"high":1365.4,"low":1341,"close":1362.9},{"date":"2018-01-26","open":1346.4,"high":1356,"low":1343.7,"close":1352.1},{"date":"2018-01-29","open":1349,"high":1351.4,"low":1336.1,"close":1340.3},{"date":"2018-01-30","open":1344,"high":1352.5,"low":1337.5,"close":1340},{"date":"2018-01-31","open":1341.8,"high":1351,"low":1335.5,"close":1343.1},{"date":"2018-02-01","open":1348.2,"high":1354.3,"low":1340.2,"close":1347.9},{"date":"2018-02-02","open":1352.2,"high":1353.3,"low":1330.1,"close":1337.3},{"date":"2018-02-05","open":1334.6,"high":1344.8,"low":1331.6,"close":1336.5},{"date":"2018-02-06","open":1343.1,"high":1349.3,"low":1322.8,"close":1329.5},{"date":"2018-02-07","open":1326.6,"high":1334.8,"low":1313.5,"close":1314.6},{"date":"2018-02-08","open":1320.7,"high":1324.5,"low":1309,"close":1319},{"date":"2018-02-09","open":1321,"high":1325,"low":1313.2,"close":1315.7},{"date":"2018-02-12","open":1317.1,"high":1330,"low":1316.3,"close":1326.4},{"date":"2018-02-13","open":1325,"high":1333.5,"low":1323.7,"close":1330.4},{"date":"2018-02-14","open":1331.9,"high":1358.6,"low":1319.1,"close":1358},{"date":"2018-02-15","open":1353,"high":1359.8,"low":1350.8,"close":1355.3},{"date":"2018-02-16","open":1356.6,"high":1364.4,"low":1347.3,"close":1356.2},{"date":"2018-02-19","open":1350.2,"high":1354,"low":1330.6,"close":1331.2},{"date":"2018-02-20","open":1348.40002,"high":1350.19995,"low":1328.5,"close":1328.80005},{"date":"2018-02-21","open":1331.2,"high":1338.5,"low":1324.4,"close":1332.1},{"date":"2018-02-22","open":1326.2,"high":1334.4,"low":1322.9,"close":1332.7},{"date":"2018-02-23","open":1333.7,"high":1334.2,"low":1327.7,"close":1330.3},{"date":"2018-02-26","open":1330.4,"high":1342.9,"low":1328,"close":1332.8},{"date":"2018-02-27","open":1334.7,"high":1338.4,"low":1314.4,"close":1318.6},{"date":"2018-02-28","open":1318.9,"high":1323.7,"low":1316.7,"close":1317.9},{"date":"2018-03-01","open":1319.3,"high":1322.3,"low":1303.6,"close":1305.2},{"date":"2018-03-02","open":1318,"high":1326.6,"low":1316.2,"close":1323.4},{"date":"2018-03-05","open":1324.9,"high":1328.9,"low":1318.3,"close":1319.9},{"date":"2018-03-06","open":1321,"high":1339.9,"low":1320.8,"close":1335.2},{"date":"2018-03-07","open":1339.5,"high":1342,"low":1323,"close":1327.6},{"date":"2018-03-08","open":1326.2,"high":1329.8,"low":1319.6,"close":1321.7},{"date":"2018-03-09","open":1322.7,"high":1325.9,"low":1313.2,"close":1324},{"date":"2018-03-12","open":1324.1,"high":1325,"low":1315.3,"close":1320.8},{"date":"2018-03-13","open":1323.3,"high":1328.8,"low":1313.8,"close":1327.1},{"date":"2018-03-14","open":1326.7,"high":1330.5,"low":1321.7,"close":1325.6},{"date":"2018-03-15","open":1324.7,"high":1328.1,"low":1314.9,"close":1317.8},{"date":"2018-03-16","open":1316.8,"high":1321.8,"low":1309.5,"close":1312.3},{"date":"2018-03-19","open":1312.9,"high":1319.6,"low":1307.4,"close":1317.8},{"date":"2018-03-20","open":1316.5,"high":1318.1,"low":1306.6,"close":1311.9},{"date":"2018-03-21","open":1310.6,"high":1336.9,"low":1309.5,"close":1321.5},{"date":"2018-03-22","open":1332,"high":1335,"low":1324.6,"close":1327.4},{"date":"2018-03-23","open":1329,"high":1350.4,"low":1328.9,"close":1349.9},{"date":"2018-03-26","open":1347,"high":1356,"low":1343.4,"close":1355},{"date":"2018-03-27","open":1353.6,"high":1356.8,"low":1339.6,"close":1342},{"date":"2018-03-28","open":1351.1,"high":1352.2,"low":1327.7,"close":1330},{"date":"2018-03-29","open":1329.3,"high":1332.6,"low":1325.4,"close":1327.3},{"date":"2018-04-02","open":1330.7,"high":1349.2,"low":1329,"close":1346.9},{"date":"2018-04-03","open":1345,"high":1346.6,"low":1332.7,"close":1337.3},{"date":"2018-04-04","open":1336.7,"high":1352.5,"low":1335.2,"close":1340.2},{"date":"2018-04-05","open":1337.1,"high":1338.7,"low":1326,"close":1328.5},{"date":"2018-04-06","open":1329.7,"high":1339.1,"low":1322.6,"close":1336.1},{"date":"2018-04-09","open":1338,"high":1341.5,"low":1330.1,"close":1340.1},{"date":"2018-04-10","open":1339.8,"high":1346.2,"low":1334.2,"close":1345.9},{"date":"2018-04-11","open":1343.1,"high":1369.4,"low":1342.5,"close":1360},{"date":"2018-04-12","open":1356.3,"high":1356.7,"low":1336.7,"close":1341.9},{"date":"2018-04-13","open":1337.6,"high":1350.3,"low":1335.5,"close":1347.9},{"date":"2018-04-16","open":1349.8,"high":1353.5,"low":1342.8,"close":1350.7},{"date":"2018-04-17","open":1349.1,"high":1352.2,"low":1340.2,"close":1349.5},{"date":"2018-04-18","open":1350.4,"high":1359,"low":1345,"close":1353.5},{"date":"2018-04-19","open":1352.4,"high":1357.7,"low":1343.2,"close":1348.8},{"date":"2018-04-20","open":1348.5,"high":1348.9,"low":1337,"close":1338.3},{"date":"2018-04-23","open":1336.2,"high":1337.6,"low":1323.8,"close":1324},{"date":"2018-04-24","open":1326.1,"high":1334.5,"low":1323.6,"close":1333},{"date":"2018-04-25","open":1332,"high":1333.8,"low":1320.2,"close":1322.8},{"date":"2018-04-26","open":1324.2,"high":1328,"low":1316.2,"close":1317.9},{"date":"2018-04-27","open":1318,"high":1326.4,"low":1315.8,"close":1323.4},{"date":"2018-04-30","open":1324,"high":1325.9,"low":1310.7,"close":1319.2},{"date":"2018-05-01","open":1316,"high":1317.4,"low":1302.3,"close":1306.8},{"date":"2018-05-02","open":1304.4,"high":1314.9,"low":1304.3,"close":1305.6},{"date":"2018-05-03","open":1305.5,"high":1319,"low":1305.2,"close":1312.7},{"date":"2018-05-04","open":1312.8,"high":1316.9,"low":1308.5,"close":1314.7},{"date":"2018-05-07","open":1316.3,"high":1320.1,"low":1310.6,"close":1314.1},{"date":"2018-05-08","open":1314.1,"high":1318.5,"low":1306.2,"close":1313.7},{"date":"2018-05-09","open":1315.3,"high":1317.8,"low":1304.2,"close":1313},{"date":"2018-05-10","open":1312.8,"high":1323.4,"low":1310.6,"close":1322.3},{"date":"2018-05-11","open":1321.8,"high":1326.3,"low":1317,"close":1320.7},{"date":"2018-05-14","open":1318.3,"high":1322.4,"low":1312.8,"close":1318.2},{"date":"2018-05-15","open":1313.2,"high":1314.7,"low":1288.2,"close":1290.3},{"date":"2018-05-16","open":1290.1,"high":1296.4,"low":1285.7,"close":1291.5},{"date":"2018-05-17","open":1290.2,"high":1294,"low":1284,"close":1289.4},{"date":"2018-05-18","open":1290,"high":1293.7,"low":1285.1,"close":1291.3},{"date":"2018-05-21","open":1290.3,"high":1292.7,"low":1281.2,"close":1290.9},{"date":"2018-05-22","open":1292.3,"high":1296,"low":1287.2,"close":1292},{"date":"2018-05-23","open":1290.6,"high":1298.4,"low":1286.7,"close":1289.6},{"date":"2018-05-24","open":1293.3,"high":1306.4,"low":1292.2,"close":1304.4},{"date":"2018-05-25","open":1304,"high":1307.2,"low":1299.4,"close":1303.7},{"date":"2018-05-28","open":1297.2,"high":1306.1,"low":1291.4,"close":1299},{"date":"2018-05-29","open":1298.69995,"high":1298.69995,"low":1298.69995,"close":1298.69995},{"date":"2018-05-30","open":1303.1,"high":1308.8,"low":1300,"close":1306.5},{"date":"2018-05-31","open":1306,"high":1311.5,"low":1301,"close":1304.7},{"date":"2018-06-01","open":1303,"high":1304.8,"low":1293.1,"close":1299.3},{"date":"2018-06-04","open":1296.7,"high":1302.3,"low":1293.8,"close":1297.3},{"date":"2018-06-05","open":1296.4,"high":1304.8,"low":1293.5,"close":1302.2},{"date":"2018-06-06","open":1300.6,"high":1306.1,"low":1297.7,"close":1301.4},{"date":"2018-06-07","open":1300.9,"high":1307.8,"low":1299,"close":1303},{"date":"2018-06-08","open":1301.3,"high":1304.8,"low":1296,"close":1302.7},{"date":"2018-06-11","open":1303.5,"high":1307,"low":1297.8,"close":1303.2},{"date":"2018-06-12","open":1304.5,"high":1304.8,"low":1296.3,"close":1299.4},{"date":"2018-06-13","open":1299.6,"high":1305.2,"low":1294.5,"close":1301.3},{"date":"2018-06-14","open":1303.1,"high":1313,"low":1301,"close":1308.3},{"date":"2018-06-15","open":1303.1,"high":1313,"low":1277.9,"close":1278.5},{"date":"2018-06-18","open":1281.1,"high":1284.9,"low":1279.5,"close":1280.1},{"date":"2018-06-19","open":1280.7,"high":1286.8,"low":1272.6,"close":1278.6},{"date":"2018-06-20","open":1277.3,"high":1278.6,"low":1269.6,"close":1274.5},{"date":"2018-06-21","open":1269.7,"high":1272.3,"low":1262.4,"close":1270.5},{"date":"2018-06-22","open":1268.6,"high":1273.1,"low":1268.4,"close":1270.7},{"date":"2018-06-25","open":1272.2,"high":1274.4,"low":1265.5,"close":1268.9},{"date":"2018-06-26","open":1267.3,"high":1269.4,"low":1256.4,"close":1259.9},{"date":"2018-06-27","open":1260.5,"high":1261.9,"low":1252.2,"close":1256.1},{"date":"2018-06-28","open":1253.6,"high":1255.8,"low":1247.2,"close":1251},{"date":"2018-06-29","open":1249.5,"high":1257.1,"low":1246.9,"close":1254.5},{"date":"2018-07-02","open":1253.4,"high":1255.6,"low":1240.6,"close":1241.7},{"date":"2018-07-03","open":1242.9,"high":1258.5,"low":1238.8,"close":1253.5},{"date":"2018-07-04","open":1257.7,"high":1261,"low":1252.2,"close":1258.8},{"date":"2018-07-05","open":1255.5,"high":1257.30005,"low":1253.59998,"close":1257.30005},{"date":"2018-07-06","open":1258.4,"high":1260.2,"low":1253.7,"close":1255.8},{"date":"2018-07-09","open":1255.7,"high":1266.9,"low":1255.7,"close":1259.6},{"date":"2018-07-10","open":1258.5,"high":1261,"low":1247.7,"close":1255.4},{"date":"2018-07-11","open":1256.7,"high":1257.3,"low":1241.7,"close":1244.4},{"date":"2018-07-12","open":1242.3,"high":1248.8,"low":1241.4,"close":1246.6},{"date":"2018-07-13","open":1247.7,"high":1248.5,"low":1236.2,"close":1241.2},{"date":"2018-07-16","open":1241,"high":1245.8,"low":1238.3,"close":1239.7},{"date":"2018-07-17","open":1240.8,"high":1245.1,"low":1225.9,"close":1227.3},{"date":"2018-07-18","open":1227,"high":1229.1,"low":1220.9,"close":1227.9},{"date":"2018-07-19","open":1227.3,"high":1229.6,"low":1210.7,"close":1224},{"date":"2018-07-20","open":1222.9,"high":1232.4,"low":1215.3,"close":1231.1},{"date":"2018-07-23","open":1231.7,"high":1235.2,"low":1222.2,"close":1225.6},{"date":"2018-07-24","open":1224.4,"high":1229.7,"low":1218.1,"close":1225.5},{"date":"2018-07-25","open":1224.2,"high":1234.3,"low":1223.2,"close":1231.8},{"date":"2018-07-26","open":1231.7,"high":1235.3,"low":1221.7,"close":1225.7},{"date":"2018-07-27","open":1222.4,"high":1226.9,"low":1216.7,"close":1223},{"date":"2018-07-30","open":1231.1,"high":1234.1,"low":1227.8,"close":1231.5},{"date":"2018-07-31","open":1230.5,"high":1237.8,"low":1222.6,"close":1233.6},{"date":"2018-08-01","open":1232.7,"high":1233.7,"low":1224.4,"close":1227.6},{"date":"2018-08-02","open":1224.7,"high":1230,"low":1215.3,"close":1220.1},{"date":"2018-08-03","open":1216,"high":1228.5,"low":1212.5,"close":1223.2},{"date":"2018-08-06","open":1222,"high":1226,"low":1214.4,"close":1217.7},{"date":"2018-08-07","open":1215.8,"high":1224.3,"low":1215.6,"close":1218.3},{"date":"2018-08-08","open":1218.7,"high":1223.8,"low":1213.6,"close":1221},{"date":"2018-08-09","open":1222,"high":1225.6,"low":1218.4,"close":1219.9},{"date":"2018-08-10","open":1220,"high":1224.9,"low":1213.1,"close":1219},{"date":"2018-08-13","open":1218.4,"high":1221.4,"low":1198.6,"close":1198.9},{"date":"2018-08-14","open":1201.1,"high":1205.8,"low":1198.9,"close":1200.7},{"date":"2018-08-15","open":1201.5,"high":1202,"low":1180,"close":1185},{"date":"2018-08-16","open":1183,"high":1189,"low":1167.1,"close":1184},{"date":"2018-08-17","open":1180.7,"high":1192,"low":1178.5,"close":1184.2},{"date":"2018-08-20","open":1190.4,"high":1197.7,"low":1189.6,"close":1194.6},{"date":"2018-08-21","open":1197.3,"high":1204.3,"low":1194.3,"close":1200},{"date":"2018-08-22","open":1203,"high":1208.4,"low":1199.2,"close":1203.3},{"date":"2018-08-23","open":1202.8,"high":1203.4,"low":1190.2,"close":1194},{"date":"2018-08-24","open":1191.6,"high":1215.4,"low":1189.5,"close":1213.3},{"date":"2018-08-27","open":1214.5,"high":1218.8,"low":1209.3,"close":1216},{"date":"2018-08-28","open":1217.7,"high":1220.7,"low":1205.8,"close":1214.4},{"date":"2018-08-29","open":1206.6,"high":1213.7,"low":1206.6,"close":1211.5},{"date":"2018-08-30","open":1212.6,"high":1214,"low":1202.1,"close":1205},{"date":"2018-08-31","open":1206.3,"high":1214.9,"low":1204.1,"close":1206.7},{"date":"2018-09-03","open":1207,"high":1207.6,"low":1195.1,"close":1199.1},{"date":"2018-09-04","open":1193.80005,"high":1193.80005,"low":1189.90002,"close":1192.69995},{"date":"2018-09-05","open":1197.2,"high":1204.2,"low":1196.4,"close":1201.3},{"date":"2018-09-06","open":1202.5,"high":1212.7,"low":1200.5,"close":1204.3},{"date":"2018-09-07","open":1205.6,"high":1209,"low":1198.7,"close":1200.4},{"date":"2018-09-10","open":1200.7,"high":1203.8,"low":1196.2,"close":1199.8},{"date":"2018-09-11","open":1200.4,"high":1204.8,"low":1192.7,"close":1202.2},{"date":"2018-09-12","open":1203.5,"high":1213.9,"low":1197.6,"close":1210.9},{"date":"2018-09-13","open":1212.4,"high":1218,"low":1205,"close":1208.2},{"date":"2018-09-14","open":1206.6,"high":1213.8,"low":1197.7,"close":1201.1},{"date":"2018-09-17","open":1199.8,"high":1209.7,"low":1197.5,"close":1205.8},{"date":"2018-09-18","open":1206.4,"high":1208.2,"low":1200.3,"close":1202.9},{"date":"2018-09-19","open":1202.8,"high":1211,"low":1202.2,"close":1208.3},{"date":"2018-09-20","open":1208.8,"high":1213.2,"low":1205.1,"close":1211.3},{"date":"2018-09-21","open":1212.1,"high":1215.8,"low":1196,"close":1201.3},{"date":"2018-09-24","open":1204,"high":1208.8,"low":1198.6,"close":1204.4},{"date":"2018-09-25","open":1203.1,"high":1207.9,"low":1201.3,"close":1205.1},{"date":"2018-09-26","open":1205.5,"high":1206.9,"low":1194.6,"close":1199.1},{"date":"2018-09-27","open":1198.9,"high":1202.6,"low":1185.6,"close":1187.4},{"date":"2018-09-28","open":1186.8,"high":1198,"low":1184.3,"close":1196.2},{"date":"2018-10-01","open":1196.1,"high":1196.5,"low":1188.1,"close":1191.7},{"date":"2018-10-02","open":1192.7,"high":1212.3,"low":1192.2,"close":1207},{"date":"2018-10-03","open":1207,"high":1212.3,"low":1200.4,"close":1202.9},{"date":"2018-10-04","open":1201.4,"high":1210.7,"low":1199.6,"close":1201.6},{"date":"2018-10-05","open":1203.7,"high":1209.8,"low":1200.9,"close":1205.6},{"date":"2018-10-08","open":1206.7,"high":1208,"low":1186,"close":1188.6},{"date":"2018-10-09","open":1192.2,"high":1195.8,"low":1186.6,"close":1191.5},{"date":"2018-10-10","open":1192.7,"high":1198.6,"low":1188.5,"close":1193.4},{"date":"2018-10-11","open":1197.9,"high":1230,"low":1194.7,"close":1227.6},{"date":"2018-10-12","open":1227.7,"high":1228.1,"low":1219.3,"close":1222},{"date":"2018-10-15","open":1221.2,"high":1236.9,"low":1220.4,"close":1230.3},{"date":"2018-10-16","open":1230.5,"high":1235.9,"low":1226.3,"close":1231},{"date":"2018-10-17","open":1228,"high":1232.9,"low":1223.7,"close":1227.4},{"date":"2018-10-18","open":1225.5,"high":1233.6,"low":1221.7,"close":1230.1},{"date":"2018-10-19","open":1228.6,"high":1234.1,"low":1226.2,"close":1228.7},{"date":"2018-10-22","open":1230.5,"high":1232.6,"low":1222.8,"close":1224.6},{"date":"2018-10-23","open":1225.1,"high":1243,"low":1224.5,"close":1236.8},{"date":"2018-10-24","open":1233.8,"high":1238,"low":1228.3,"close":1231.1},{"date":"2018-10-25","open":1236.6,"high":1242,"low":1230.5,"close":1232.4},{"date":"2018-10-26","open":1234.7,"high":1246,"low":1232.5,"close":1235.8},{"date":"2018-10-29","open":1236.4,"high":1237.6,"low":1226.1,"close":1227.6},{"date":"2018-10-30","open":1231.9,"high":1232.5,"low":1221.4,"close":1225.3},{"date":"2018-10-31","open":1224.7,"high":1225,"low":1213.4,"close":1215},{"date":"2018-11-01","open":1216.6,"high":1239.3,"low":1216.1,"close":1238.6},{"date":"2018-11-02","open":1235.3,"high":1238.4,"low":1231.3,"close":1233.3},{"date":"2018-11-05","open":1234.5,"high":1236.8,"low":1228.4,"close":1232.3},{"date":"2018-11-06","open":1233.4,"high":1237.8,"low":1224.9,"close":1226.3},{"date":"2018-11-07","open":1228.9,"high":1238.4,"low":1224.2,"close":1228.7},{"date":"2018-11-08","open":1227.7,"high":1228.5,"low":1220.8,"close":1225.1},{"date":"2018-11-09","open":1224.3,"high":1224.6,"low":1207.2,"close":1208.6},{"date":"2018-11-12","open":1210.3,"high":1212,"low":1200.6,"close":1203.5},{"date":"2018-11-13","open":1201.1,"high":1205.5,"low":1196.6,"close":1201.4},{"date":"2018-11-14","open":1202.8,"high":1217.2,"low":1198.1,"close":1210.1},{"date":"2018-11-15","open":1211.8,"high":1217,"low":1207.1,"close":1215},{"date":"2018-11-16","open":1214.4,"high":1226,"low":1213.7,"close":1223},{"date":"2018-11-19","open":1222.6,"high":1226.5,"low":1218.5,"close":1225.3},{"date":"2018-11-20","open":1224.6,"high":1229.5,"low":1220.3,"close":1221.2},{"date":"2018-11-21","open":1222.4,"high":1230.9,"low":1220.1,"close":1228},{"date":"2018-11-22","open":1227.8,"high":1229.2,"low":1220.3,"close":1223.2},{"date":"2018-11-23","open":1224.80005,"high":1224.80005,"low":1221,"close":1221},{"date":"2018-11-26","open":1223.9,"high":1228.6,"low":1221.7,"close":1222.4},{"date":"2018-11-27","open":1222.6,"high":1225.2,"low":1211.4,"close":1213.4},{"date":"2018-11-28","open":1214.3,"high":1227.7,"low":1210.5,"close":1223.6},{"date":"2018-11-29","open":1227.1,"high":1234.9,"low":1226.7,"close":1230.4},{"date":"2018-11-30","open":1229.9,"high":1231.1,"low":1221.8,"close":1226},{"date":"2018-12-03","open":1227.8,"high":1240.4,"low":1226.6,"close":1239.6},{"date":"2018-12-04","open":1236.3,"high":1247.5,"low":1235.8,"close":1246.6},{"date":"2018-12-05","open":1244.6,"high":1244.8,"low":1238.7,"close":1242.6},{"date":"2018-12-06","open":1243,"high":1249.9,"low":1240,"close":1243.6},{"date":"2018-12-07","open":1243.1,"high":1255.8,"low":1242.6,"close":1252.6},{"date":"2018-12-10","open":1255.6,"high":1256.6,"low":1246.9,"close":1249.4},{"date":"2018-12-11","open":1249.8,"high":1255.1,"low":1245.8,"close":1247.2},{"date":"2018-12-12","open":1248.3,"high":1252.6,"low":1247.1,"close":1250},{"date":"2018-12-13","open":1250.7,"high":1251.7,"low":1244.4,"close":1247.4},{"date":"2018-12-14","open":1246.2,"high":1247.3,"low":1236.5,"close":1241.4},{"date":"2018-12-17","open":1242.8,"high":1252.2,"low":1239.4,"close":1251.8},{"date":"2018-12-18","open":1249.7,"high":1254.5,"low":1249,"close":1253.6},{"date":"2018-12-19","open":1253.5,"high":1262.2,"low":1245.3,"close":1256.4},{"date":"2018-12-20","open":1247,"high":1270.3,"low":1246.2,"close":1267.9},{"date":"2018-12-21","open":1263.5,"high":1266.2,"low":1257.1,"close":1258.1},{"date":"2018-12-24","open":1260.7,"high":1273.9,"low":1260,"close":1271.8},{"date":"2018-12-26","open":1273.5,"high":1282.3,"low":1267.4,"close":1273},{"date":"2018-12-27","open":1270.1,"high":1281.6,"low":1269.1,"close":1281.1},{"date":"2018-12-28","open":1278,"high":1284.7,"low":1276.5,"close":1283},{"date":"2018-12-31","open":1283,"high":1286.5,"low":1279.7,"close":1281.3},{"date":"2019-01-02","open":1285,"high":1291,"low":1280.6,"close":1284.1},{"date":"2019-01-03","open":1288.5,"high":1296.9,"low":1286.4,"close":1294.8},{"date":"2019-01-04","open":1296.5,"high":1300.4,"low":1278.1,"close":1285.8},{"date":"2019-01-07","open":1287,"high":1297,"low":1284.1,"close":1289.9},{"date":"2019-01-08","open":1289.9,"high":1291.4,"low":1280.2,"close":1285.9},{"date":"2019-01-09","open":1286.1,"high":1295,"low":1280.9,"close":1292},{"date":"2019-01-10","open":1294.7,"high":1298,"low":1286.7,"close":1287.4},{"date":"2019-01-11","open":1287.6,"high":1295.7,"low":1287,"close":1289.5},{"date":"2019-01-14","open":1288,"high":1296.6,"low":1287.7,"close":1291.3},{"date":"2019-01-15","open":1292.4,"high":1294.8,"low":1286.5,"close":1288.4},{"date":"2019-01-16","open":1289.6,"high":1295.4,"low":1287.6,"close":1293.8},{"date":"2019-01-17","open":1293.9,"high":1295,"low":1288.3,"close":1292.3},{"date":"2019-01-18","open":1291.9,"high":1292.2,"low":1280.1,"close":1282.6},{"date":"2019-01-21","open":1280.7,"high":1285,"low":1276,"close":1283.4},{"date":"2019-01-22","open":1282.5,"high":1283.30005,"low":1282.5,"close":1282.5},{"date":"2019-01-23","open":1284.6,"high":1286,"low":1277.7,"close":1284},{"date":"2019-01-24","open":1282.3,"high":1283.9,"low":1275.3,"close":1279.8},{"date":"2019-01-25","open":1280.1,"high":1303.4,"low":1278.9,"close":1298.1},{"date":"2019-01-28","open":1302.3,"high":1303.7,"low":1296.5,"close":1303.1},{"date":"2019-01-29","open":1302.5,"high":1310.8,"low":1301.7,"close":1308.9},{"date":"2019-01-30","open":1317,"high":1328.6,"low":1313.5,"close":1315.5},{"date":"2019-01-31","open":1325.4,"high":1331.1,"low":1322.2,"close":1325.2},{"date":"2019-02-01","open":1326,"high":1328.2,"low":1320.6,"close":1322.1},{"date":"2019-02-04","open":1322.6,"high":1323.6,"low":1312.7,"close":1319.3},{"date":"2019-02-05","open":1316.8,"high":1321,"low":1314.8,"close":1319.2},{"date":"2019-02-06","open":1319.4,"high":1319.9,"low":1309.6,"close":1314.4},{"date":"2019-02-07","open":1310.9,"high":1315.8,"low":1306.4,"close":1314.2},{"date":"2019-02-08","open":1314.3,"high":1319.5,"low":1311.5,"close":1318.5},{"date":"2019-02-11","open":1318.1,"high":1318.7,"low":1307.1,"close":1311.9},{"date":"2019-02-12","open":1311.6,"high":1318.3,"low":1310,"close":1314},{"date":"2019-02-13","open":1314.3,"high":1321.7,"low":1308.1,"close":1315.1},{"date":"2019-02-14","open":1309.6,"high":1317.4,"low":1304.7,"close":1313.9},{"date":"2019-02-15","open":1315.5,"high":1325.8,"low":1314.3,"close":1322.1},{"date":"2019-02-18","open":1325,"high":1345,"low":1323.8,"close":1344.8},{"date":"2019-02-19","open":1320.90002,"high":1340.09998,"low":1320.5,"close":1340.09998},{"date":"2019-02-20","open":1343.9,"high":1349.8,"low":1339.8,"close":1347.9},{"date":"2019-02-21","open":1341.7,"high":1344.3,"low":1323.3,"close":1327.8},{"date":"2019-02-22","open":1325.8,"high":1335.6,"low":1323.8,"close":1332.8},{"date":"2019-02-25","open":1331.9,"high":1334.9,"low":1327.3,"close":1329.5},{"date":"2019-02-26","open":1329.9,"high":1332.4,"low":1325.5,"close":1328.5},{"date":"2019-02-27","open":1331,"high":1332,"low":1318.4,"close":1321.2},{"date":"2019-02-28","open":1321.7,"high":1328.9,"low":1314,"close":1316.1},{"date":"2019-03-01","open":1315.5,"high":1316.5,"low":1291.3,"close":1299.2},{"date":"2019-03-04","open":1294.4,"high":1298.1,"low":1283.8,"close":1287.5},{"date":"2019-03-05","open":1287.8,"high":1290.6,"low":1282,"close":1284.7},{"date":"2019-03-06","open":1288.8,"high":1291.8,"low":1284.3,"close":1287.6},{"date":"2019-03-07","open":1287.3,"high":1289.6,"low":1280.8,"close":1286.1},{"date":"2019-03-08","open":1286.7,"high":1301.3,"low":1285.6,"close":1299.3},{"date":"2019-03-11","open":1298.2,"high":1299.2,"low":1290.6,"close":1291.1},{"date":"2019-03-12","open":1293.6,"high":1302.6,"low":1292,"close":1298.1},{"date":"2019-03-13","open":1301.8,"high":1311.6,"low":1300.6,"close":1309.3},{"date":"2019-03-14","open":1309.5,"high":1310.3,"low":1292.5,"close":1295.1},{"date":"2019-03-15","open":1295.6,"high":1306.3,"low":1293.7,"close":1302.9},{"date":"2019-03-18","open":1302,"high":1306.7,"low":1298,"close":1301.5},{"date":"2019-03-19","open":1303.7,"high":1310.8,"low":1302.1,"close":1306.5},{"date":"2019-03-20","open":1306,"high":1317.2,"low":1298.1,"close":1301.7},{"date":"2019-03-21","open":1312.7,"high":1320.2,"low":1302.8,"close":1307.3},{"date":"2019-03-22","open":1309.3,"high":1314.7,"low":1306.5,"close":1312.3},{"date":"2019-03-25","open":1313.3,"high":1324.5,"low":1310.6,"close":1322.6},{"date":"2019-03-26","open":1321.5,"high":1323,"low":1312.1,"close":1315},{"date":"2019-03-27","open":1315.4,"high":1318.8,"low":1307.3,"close":1310.4},{"date":"2019-03-28","open":1315,"high":1317.6,"low":1293.3,"close":1295.3},{"date":"2019-03-29","open":1295,"high":1304.6,"low":1291.3,"close":1298.5},{"date":"2019-04-01","open":1297.2,"high":1301.7,"low":1291,"close":1294.2},{"date":"2019-04-02","open":1292.2,"high":1297.1,"low":1289.5,"close":1295.4},{"date":"2019-04-03","open":1296.9,"high":1299,"low":1292.7,"close":1295.3},{"date":"2019-04-04","open":1294.4,"high":1298.7,"low":1284.9,"close":1294.3},{"date":"2019-04-05","open":1296.5,"high":1297.8,"low":1288.3,"close":1295.6},{"date":"2019-04-08","open":1295.8,"high":1307.9,"low":1295.5,"close":1301.9},{"date":"2019-04-09","open":1301.6,"high":1310.4,"low":1300.6,"close":1308.3},{"date":"2019-04-10","open":1308.2,"high":1314.7,"low":1304.7,"close":1313.9},{"date":"2019-04-11","open":1312.4,"high":1313.1,"low":1292.9,"close":1293.3},{"date":"2019-04-12","open":1295.8,"high":1299.1,"low":1293.2,"close":1295.2},{"date":"2019-04-15","open":1294,"high":1295.2,"low":1285.3,"close":1291.3},{"date":"2019-04-16","open":1290.8,"high":1291.7,"low":1275.5,"close":1277.2},{"date":"2019-04-17","open":1279.5,"high":1282.1,"low":1275.2,"close":1276.8},{"date":"2019-04-18","open":1276.2,"high":1279.7,"low":1273,"close":1276},{"date":"2019-04-22","open":1278,"high":1281.9,"low":1275.7,"close":1277.6},{"date":"2019-04-23","open":1277,"high":1278.5,"low":1267.9,"close":1273.2},{"date":"2019-04-24","open":1274.4,"high":1280.7,"low":1270.5,"close":1279.4},{"date":"2019-04-25","open":1277.9,"high":1284.8,"low":1275.2,"close":1279.7},{"date":"2019-04-26","open":1279.1,"high":1290.9,"low":1276,"close":1288.8},{"date":"2019-04-29","open":1289,"high":1289.1,"low":1279.9,"close":1281.5},{"date":"2019-04-30","open":1281.9,"high":1288.2,"low":1281.5,"close":1285.7},{"date":"2019-05-01","open":1285.2,"high":1289.4,"low":1274.5,"close":1284.2},{"date":"2019-05-02","open":1278.5,"high":1279.4,"low":1267.3,"close":1272},{"date":"2019-05-03","open":1271.6,"high":1283.9,"low":1269,"close":1281.3},{"date":"2019-05-06","open":1281.8,"high":1287.4,"low":1278.1,"close":1283.8},{"date":"2019-05-07","open":1282.4,"high":1287.3,"low":1279.1,"close":1285.6},{"date":"2019-05-08","open":1285.6,"high":1292.8,"low":1280.2,"close":1281.4},{"date":"2019-05-09","open":1281.9,"high":1289.2,"low":1280.4,"close":1285.2},{"date":"2019-05-10","open":1285,"high":1290.3,"low":1283.9,"close":1287.4},{"date":"2019-05-13","open":1288.3,"high":1302.2,"low":1282.4,"close":1301.8},{"date":"2019-05-14","open":1300.8,"high":1304.2,"low":1294.3,"close":1296.3},{"date":"2019-05-15","open":1298,"high":1301.7,"low":1293.6,"close":1297.8},{"date":"2019-05-16","open":1297.7,"high":1299.3,"low":1284.2,"close":1286.2},{"date":"2019-05-17","open":1287.2,"high":1289,"low":1274.6,"close":1275.7},{"date":"2019-05-20","open":1277.6,"high":1278.8,"low":1273.3,"close":1277.3},{"date":"2019-05-21","open":1277.7,"high":1277.7,"low":1269,"close":1273.2},{"date":"2019-05-22","open":1274.4,"high":1277.1,"low":1272,"close":1274.2},{"date":"2019-05-23","open":1273.6,"high":1287.1,"low":1272.1,"close":1285.4},{"date":"2019-05-24","open":1283.2,"high":1284.7,"low":1280.1,"close":1283.6},{"date":"2019-05-27","open":1283.5,"high":1286.9,"low":1275.1,"close":1277.1},{"date":"2019-05-28","open":1276.5,"high":1276.5,"low":1276.5,"close":1276.5},{"date":"2019-05-29","open":1278.9,"high":1285.2,"low":1278.4,"close":1281},{"date":"2019-05-30","open":1285.1,"high":1293.9,"low":1279.2,"close":1292.4},{"date":"2019-05-31","open":1293.2,"high":1311.9,"low":1292.5,"close":1311.1},{"date":"2019-06-03","open":1312.5,"high":1333,"low":1310.9,"close":1327.9},{"date":"2019-06-04","open":1329.7,"high":1334.1,"low":1324.7,"close":1328.7},{"date":"2019-06-05","open":1330.2,"high":1348.9,"low":1329.3,"close":1333.6},{"date":"2019-06-06","open":1336.1,"high":1344.2,"low":1331.3,"close":1342.7},{"date":"2019-06-07","open":1339.7,"high":1352.7,"low":1334.3,"close":1346.1},{"date":"2019-06-10","open":1341.2,"high":1341.7,"low":1329,"close":1329.3},{"date":"2019-06-11","open":1331.8,"high":1333.8,"low":1323.6,"close":1331.2},{"date":"2019-06-12","open":1330.6,"high":1342.3,"low":1329.8,"close":1336.8},{"date":"2019-06-13","open":1337.8,"high":1347,"low":1335.9,"close":1343.7},{"date":"2019-06-14","open":1346.5,"high":1362.2,"low":1341.4,"close":1344.5},{"date":"2019-06-17","open":1345.5,"high":1347.1,"low":1336.6,"close":1342.9},{"date":"2019-06-18","open":1343.9,"high":1358.5,"low":1342.1,"close":1350.7},{"date":"2019-06-19","open":1350.4,"high":1366.6,"low":1344.8,"close":1348.8},{"date":"2019-06-20","open":1364.5,"high":1397.7,"low":1361.3,"close":1396.9},{"date":"2019-06-21","open":1391.2,"high":1415.4,"low":1386.1,"close":1400.1},{"date":"2019-06-24","open":1403.9,"high":1425.1,"low":1403.6,"close":1418.2},{"date":"2019-06-25","open":1423.4,"high":1442.9,"low":1415.1,"close":1418.7},{"date":"2019-06-26","open":1427.2,"high":1427.9,"low":1405,"close":1415.4},{"date":"2019-06-27","open":1412.7,"high":1415.3,"low":1401.4,"close":1412},{"date":"2019-06-28","open":1413.3,"high":1427.8,"low":1408.6,"close":1413.7},{"date":"2019-07-01","open":1401.8,"high":1401.9,"low":1384.7,"close":1389.3},{"date":"2019-07-02","open":1386.2,"high":1424,"low":1386.2,"close":1408},{"date":"2019-07-03","open":1424.7,"high":1441,"low":1414.7,"close":1420.9},{"date":"2019-07-04","open":1421.6,"high":1426.8,"low":1388.6,"close":1400.1},{"date":"2019-07-05","open":1418.30005,"high":1418.30005,"low":1390.19995,"close":1396.69995},{"date":"2019-07-08","open":1401,"high":1409.9,"low":1393.8,"close":1400},{"date":"2019-07-09","open":1397.9,"high":1402.4,"low":1387.5,"close":1400.5},{"date":"2019-07-10","open":1400,"high":1421.1,"low":1391.8,"close":1412.5},{"date":"2019-07-11","open":1421.1,"high":1429.4,"low":1402.7,"close":1406.7},{"date":"2019-07-12","open":1406.2,"high":1418.9,"low":1404.5,"close":1412.2},{"date":"2019-07-15","open":1417.7,"high":1421.6,"low":1409.3,"close":1413.5},{"date":"2019-07-16","open":1416.4,"high":1420,"low":1402.1,"close":1411.2},{"date":"2019-07-17","open":1407.9,"high":1428.4,"low":1401.3,"close":1423.3},{"date":"2019-07-18","open":1428.5,"high":1449.7,"low":1415.6,"close":1428.1},{"date":"2019-07-19","open":1448.3,"high":1454.4,"low":1421.1,"close":1426.7},{"date":"2019-07-22","open":1428.5,"high":1430.8,"low":1423,"close":1426.9},{"date":"2019-07-23","open":1426,"high":1431.4,"low":1414.6,"close":1421.7},{"date":"2019-07-24","open":1418.6,"high":1430,"low":1416.7,"close":1423.6},{"date":"2019-07-25","open":1426.8,"high":1434.1,"low":1411.1,"close":1414.7},{"date":"2019-07-26","open":1414.9,"high":1424.8,"low":1412.9,"close":1419.3},{"date":"2019-07-29","open":1419,"high":1428,"low":1414.4,"close":1420.4},{"date":"2019-07-30","open":1439.5,"high":1445.7,"low":1434.8,"close":1441.8},{"date":"2019-07-31","open":1443.7,"high":1447.8,"low":1422.3,"close":1437.8},{"date":"2019-08-01","open":1425.6,"high":1458.2,"low":1412.1,"close":1432.4},{"date":"2019-08-02","open":1457.5,"high":1461.9,"low":1442.5,"close":1457.5},{"date":"2019-08-05","open":1451.2,"high":1481.8,"low":1448.8,"close":1476.5},{"date":"2019-08-06","open":1481.1,"high":1486.8,"low":1468.2,"close":1484.2},{"date":"2019-08-07","open":1486.7,"high":1522.7,"low":1484.3,"close":1519.6},{"date":"2019-08-08","open":1512.1,"high":1521.3,"low":1501.6,"close":1509.5},{"date":"2019-08-09","open":1515.9,"high":1521.1,"low":1506.2,"close":1508.5},{"date":"2019-08-12","open":1509.2,"high":1531.5,"low":1498.6,"close":1517.2},{"date":"2019-08-13","open":1522.3,"high":1546.1,"low":1488.9,"close":1514.1},{"date":"2019-08-14","open":1513,"high":1534.9,"low":1504.5,"close":1527.8},{"date":"2019-08-15","open":1526.6,"high":1537.7,"low":1518.3,"close":1531.2},{"date":"2019-08-16","open":1533.9,"high":1538.6,"low":1513.9,"close":1523.6},{"date":"2019-08-19","open":1523,"high":1523.6,"low":1503.3,"close":1511.6},{"date":"2019-08-20","open":1506.3,"high":1518.8,"low":1503,"close":1515.7},{"date":"2019-08-21","open":1518.4,"high":1518.4,"low":1506.5,"close":1515.7},{"date":"2019-08-22","open":1512.4,"high":1514.6,"low":1502.1,"close":1508.5},{"date":"2019-08-23","open":1508.8,"high":1540.3,"low":1503,"close":1537.6},{"date":"2019-08-26","open":1545.4,"high":1565,"low":1534.8,"close":1537.2},{"date":"2019-08-27","open":1537.3,"high":1554.5,"low":1535.3,"close":1551.8},{"date":"2019-08-28","open":1551.8,"high":1556.6,"low":1541.4,"close":1549.1},{"date":"2019-08-29","open":1549.4,"high":1559.8,"low":1528.6,"close":1536.9},{"date":"2019-08-30","open":1536.9,"high":1541.9,"low":1525.6,"close":1529.4},{"date":"2019-09-02","open":1535.2,"high":1558.9,"low":1528,"close":1555.9},{"date":"2019-09-03","open":1522.90002,"high":1547.30005,"low":1521,"close":1545.90002},{"date":"2019-09-04","open":1556,"high":1566.2,"low":1542.6,"close":1560.4},{"date":"2019-09-05","open":1561.4,"high":1561.9,"low":1514.3,"close":1525.5},{"date":"2019-09-06","open":1525.6,"high":1536.2,"low":1510.7,"close":1515.5},{"date":"2019-09-09","open":1516.4,"high":1523.8,"low":1505.5,"close":1511.1},{"date":"2019-09-10","open":1507,"high":1509.1,"low":1492.1,"close":1499.2},{"date":"2019-09-11","open":1493.9,"high":1506.2,"low":1492.9,"close":1503.2},{"date":"2019-09-12","open":1504.9,"high":1532.2,"low":1496.8,"close":1507.4},{"date":"2019-09-13","open":1506.5,"high":1516.6,"low":1493.1,"close":1499.5},{"date":"2019-09-16","open":1513.1,"high":1519.7,"low":1503.4,"close":1511.5},{"date":"2019-09-17","open":1506.5,"high":1515,"low":1500.9,"close":1513.4},{"date":"2019-09-18","open":1509.7,"high":1519.5,"low":1490.7,"close":1515.8},{"date":"2019-09-19","open":1502,"high":1512.1,"low":1496.3,"close":1506.2},{"date":"2019-09-20","open":1506.8,"high":1524.5,"low":1505.3,"close":1515.1},{"date":"2019-09-23","open":1521.5,"high":1534.4,"low":1517.9,"close":1531.5},{"date":"2019-09-24","open":1529.8,"high":1543.3,"low":1522.8,"close":1540.2},{"date":"2019-09-25","open":1539.8,"high":1542.8,"low":1507.4,"close":1512.3},{"date":"2019-09-26","open":1510.9,"high":1519.5,"low":1507.1,"close":1515.2},{"date":"2019-09-27","open":1511.8,"high":1514.4,"low":1493.3,"close":1506.4},{"date":"2019-09-30","open":1501.7,"high":1507.2,"low":1470.5,"close":1472.9},{"date":"2019-10-01","open":1478,"high":1493.5,"low":1465,"close":1489},{"date":"2019-10-02","open":1485.4,"high":1511.4,"low":1480.5,"close":1507.9},{"date":"2019-10-03","open":1505.6,"high":1525.8,"low":1501.7,"close":1513.8},{"date":"2019-10-04","open":1511.6,"high":1522.2,"low":1501.4,"close":1512.9},{"date":"2019-10-07","open":1518.6,"high":1518.8,"low":1493.3,"close":1504.4},{"date":"2019-10-08","open":1498.7,"high":1515.3,"low":1492.1,"close":1503.9},{"date":"2019-10-09","open":1510.9,"high":1518,"low":1505.1,"close":1512.8},{"date":"2019-10-10","open":1510.8,"high":1522.3,"low":1495.7,"close":1500.9},{"date":"2019-10-11","open":1498.3,"high":1508,"low":1478,"close":1488.7},{"date":"2019-10-14","open":1492,"high":1501.5,"low":1487.1,"close":1497.6},{"date":"2019-10-15","open":1497.7,"high":1503,"low":1480.8,"close":1483.5},{"date":"2019-10-16","open":1484.8,"high":1495.5,"low":1480.6,"close":1494},{"date":"2019-10-17","open":1494.2,"high":1501.1,"low":1487,"close":1498.3},{"date":"2019-10-18","open":1495.6,"high":1497.9,"low":1488.3,"close":1494.1},{"date":"2019-10-21","open":1495.6,"high":1498.7,"low":1484.8,"close":1488.1},{"date":"2019-10-22","open":1487.5,"high":1492.1,"low":1484,"close":1487.5},{"date":"2019-10-23","open":1491.1,"high":1499.4,"low":1490.7,"close":1495.7},{"date":"2019-10-24","open":1495.1,"high":1506.9,"low":1490.4,"close":1504.7},{"date":"2019-10-25","open":1506.4,"high":1520.9,"low":1503.1,"close":1505.3},{"date":"2019-10-28","open":1507.4,"high":1510.8,"low":1492.3,"close":1495.8},{"date":"2019-10-29","open":1494.3,"high":1497.1,"low":1485.6,"close":1490.7},{"date":"2019-10-30","open":1490.5,"high":1499.3,"low":1483.1,"close":1496.7},{"date":"2019-10-31","open":1498.8,"high":1516.7,"low":1496,"close":1514.8},{"date":"2019-11-01","open":1515.1,"high":1519,"low":1505.4,"close":1511.4},{"date":"2019-11-04","open":1516.4,"high":1517.1,"low":1506.5,"close":1511.1},{"date":"2019-11-05","open":1511.6,"high":1511.9,"low":1480.7,"close":1483.7},{"date":"2019-11-06","open":1484.3,"high":1495.9,"low":1483.8,"close":1493.1},{"date":"2019-11-07","open":1492.1,"high":1493.6,"low":1461.4,"close":1466.4},{"date":"2019-11-08","open":1469,"high":1473.9,"low":1457,"close":1462.9},{"date":"2019-11-11","open":1460,"high":1467.4,"low":1448.9,"close":1457.1},{"date":"2019-11-12","open":1455.9,"high":1461.3,"low":1446.2,"close":1453.7},{"date":"2019-11-13","open":1456.5,"high":1467.9,"low":1456.4,"close":1463.3},{"date":"2019-11-14","open":1464,"high":1475.5,"low":1461.7,"close":1473.4},{"date":"2019-11-15","open":1471.9,"high":1472.1,"low":1462.8,"close":1468.5},{"date":"2019-11-18","open":1467.8,"high":1474.4,"low":1456.6,"close":1471.9},{"date":"2019-11-19","open":1471.9,"high":1475.8,"low":1465.1,"close":1474.3},{"date":"2019-11-20","open":1472.7,"high":1479.2,"low":1466.1,"close":1474.2},{"date":"2019-11-21","open":1475.1,"high":1475.9,"low":1462.4,"close":1463.6},{"date":"2019-11-22","open":1464.3,"high":1473.4,"low":1461.2,"close":1463.6},{"date":"2019-11-25","open":1461,"high":1462,"low":1453.9,"close":1456.9},{"date":"2019-11-26","open":1455.1,"high":1462.9,"low":1449.6,"close":1460.3},{"date":"2019-11-27","open":1468.3,"high":1469.1,"low":1459.1,"close":1460.8},{"date":"2019-11-28","open":1461.2,"high":1472.9,"low":1459.1,"close":1472.7},{"date":"2019-11-29","open":1453.59998,"high":1465.59998,"low":1452.09998,"close":1465.59998},{"date":"2019-12-02","open":1470.3,"high":1471.7,"low":1459.8,"close":1469.2},{"date":"2019-12-03","open":1468,"high":1487.7,"low":1465.4,"close":1484.4},{"date":"2019-12-04","open":1483.2,"high":1489.9,"low":1476.7,"close":1480.2},{"date":"2019-12-05","open":1480,"high":1485.7,"low":1478,"close":1483.1},{"date":"2019-12-06","open":1481,"high":1485.3,"low":1463.3,"close":1465.1},{"date":"2019-12-09","open":1464.1,"high":1469.8,"low":1463,"close":1464.9},{"date":"2019-12-10","open":1466.3,"high":1473.7,"low":1464.2,"close":1468.1},{"date":"2019-12-11","open":1468.5,"high":1483.5,"low":1466.9,"close":1475},{"date":"2019-12-12","open":1479.2,"high":1491.6,"low":1468.2,"close":1472.3},{"date":"2019-12-13","open":1470.8,"high":1482.5,"low":1465.5,"close":1481.2},{"date":"2019-12-16","open":1480,"high":1484.5,"low":1477.4,"close":1480.5},{"date":"2019-12-17","open":1480.6,"high":1484.9,"low":1478.4,"close":1480.6},{"date":"2019-12-18","open":1480.4,"high":1483.6,"low":1474.3,"close":1478.7},{"date":"2019-12-19","open":1479.4,"high":1485.8,"low":1477.1,"close":1484.4},{"date":"2019-12-20","open":1482.7,"high":1484.8,"low":1479.5,"close":1480.9},{"date":"2019-12-23","open":1482.4,"high":1490.1,"low":1481.2,"close":1488.7},{"date":"2019-12-24","open":1489.8,"high":1505,"low":1488.1,"close":1504.8},{"date":"2019-12-26","open":1503.9,"high":1517.4,"low":1502.1,"close":1514.4},{"date":"2019-12-27","open":1516.5,"high":1519.9,"low":1512.1,"close":1518.1},{"date":"2019-12-30","open":1515.9,"high":1519.1,"low":1513.5,"close":1518.6},{"date":"2019-12-31","open":1517.7,"high":1529,"low":1517.5,"close":1523.1},{"date":"2020-01-02","open":1521,"high":1534,"low":1519.7,"close":1528.1},{"date":"2020-01-03","open":1531.7,"high":1556.6,"low":1530.4,"close":1552.4},{"date":"2020-01-06","open":1562.7,"high":1590.9,"low":1562.3,"close":1568.8},{"date":"2020-01-07","open":1567.4,"high":1579.2,"low":1557,"close":1574.3},{"date":"2020-01-08","open":1578.8,"high":1613.3,"low":1553.4,"close":1560.2},{"date":"2020-01-09","open":1557.7,"high":1562.4,"low":1541,"close":1554.3},{"date":"2020-01-10","open":1553.4,"high":1564.1,"low":1546.7,"close":1560.1},{"date":"2020-01-13","open":1563,"high":1563.1,"low":1547,"close":1550.6},{"date":"2020-01-14","open":1548.6,"high":1549.5,"low":1536.4,"close":1544.6},{"date":"2020-01-15","open":1546.8,"high":1558.8,"low":1546.5,"close":1554},{"date":"2020-01-16","open":1556.6,"high":1558.2,"low":1548,"close":1550.5},{"date":"2020-01-17","open":1553,"high":1561.4,"low":1549.3,"close":1560.3},{"date":"2020-01-20","open":1557.3,"high":1568.8,"low":1546,"close":1557.9},{"date":"2020-01-21","open":1559.30005,"high":1566.19995,"low":1551,"close":1556.40002},{"date":"2020-01-22","open":1558.9,"high":1559.8,"low":1550,"close":1556.7},{"date":"2020-01-23","open":1558.9,"high":1567.5,"low":1551.3,"close":1565.4},{"date":"2020-01-24","open":1562.9,"high":1575.5,"low":1555.8,"close":1571.9},{"date":"2020-01-27","open":1580.5,"high":1588.4,"low":1575.3,"close":1577.4},{"date":"2020-01-28","open":1580.6,"high":1582.2,"low":1564.6,"close":1569.8},{"date":"2020-01-29","open":1566.3,"high":1577.7,"low":1562,"close":1570.4},{"date":"2020-01-30","open":1582.4,"high":1590.7,"low":1576.8,"close":1589.2},{"date":"2020-01-31","open":1578.4,"high":1595.5,"low":1575,"close":1587.9},{"date":"2020-02-03","open":1597.8,"high":1598.5,"low":1573.2,"close":1582.4},{"date":"2020-02-04","open":1581.5,"high":1584.5,"low":1552.8,"close":1555.5},{"date":"2020-02-05","open":1556.1,"high":1566.2,"low":1551.1,"close":1562.8},{"date":"2020-02-06","open":1560,"high":1571.9,"low":1556,"close":1570},{"date":"2020-02-07","open":1570.7,"high":1577.8,"low":1563.5,"close":1573.4},{"date":"2020-02-10","open":1575.8,"high":1580.5,"low":1571.5,"close":1579.5},{"date":"2020-02-11","open":1575.5,"high":1577.5,"low":1565.2,"close":1570.1},{"date":"2020-02-12","open":1571.2,"high":1573.6,"low":1564.4,"close":1571.6},{"date":"2020-02-13","open":1569.8,"high":1581.7,"low":1568.5,"close":1578.8},{"date":"2020-02-14","open":1579,"high":1588.2,"low":1576,"close":1586.4},{"date":"2020-02-17","open":1585.1,"high":1608.2,"low":1581.8,"close":1603.6},{"date":"2020-02-18","open":1579.80005,"high":1604.30005,"low":1579.80005,"close":1600},{"date":"2020-02-19","open":1604.8,"high":1615.9,"low":1602.4,"close":1611.8},{"date":"2020-02-20","open":1615,"high":1626.5,"low":1606.6,"close":1620.5},{"date":"2020-02-21","open":1623.6,"high":1652.1,"low":1621.6,"close":1648.8},{"date":"2020-02-24","open":1656,"high":1691.7,"low":1652.8,"close":1676.6},{"date":"2020-02-25","open":1661.8,"high":1666.7,"low":1627,"close":1650},{"date":"2020-02-26","open":1637.3,"high":1657.1,"low":1626.6,"close":1643.1},{"date":"2020-02-27","open":1643,"high":1662.5,"low":1636.7,"close":1642.5},{"date":"2020-02-28","open":1646.1,"high":1651,"low":1564,"close":1566.7},{"date":"2020-03-02","open":1592.8,"high":1612.1,"low":1576.3,"close":1594.8},{"date":"2020-03-03","open":1586,"high":1650.5,"low":1585.9,"close":1644.4},{"date":"2020-03-04","open":1640.1,"high":1654.3,"low":1632.6,"close":1643},{"date":"2020-03-05","open":1638.2,"high":1675.5,"low":1635.6,"close":1668},{"date":"2020-03-06","open":1673.1,"high":1692.8,"low":1642.4,"close":1672.4},{"date":"2020-03-09","open":1692.6,"high":1704.3,"low":1658,"close":1675.7},{"date":"2020-03-10","open":1679.6,"high":1681.3,"low":1641.1,"close":1660.3},{"date":"2020-03-11","open":1649.3,"high":1671.8,"low":1632.4,"close":1642.3},{"date":"2020-03-12","open":1633.1,"high":1651,"low":1560.4,"close":1590.3},{"date":"2020-03-13","open":1582.7,"high":1597.9,"low":1504,"close":1516.7},{"date":"2020-03-16","open":1563.8,"high":1574.8,"low":1450.9,"close":1486.5},{"date":"2020-03-17","open":1512.8,"high":1554.3,"low":1465.6,"close":1525.8},{"date":"2020-03-18","open":1527.6,"high":1547,"low":1473.3,"close":1477.9},{"date":"2020-03-19","open":1487.2,"high":1502.8,"low":1460.1,"close":1479.3},{"date":"2020-03-20","open":1471.6,"high":1519.4,"low":1457.5,"close":1484.6},{"date":"2020-03-23","open":1505,"high":1569.3,"low":1484.6,"close":1567.6},{"date":"2020-03-24","open":1563.8,"high":1698,"low":1560.5,"close":1660.8},{"date":"2020-03-25","open":1666.2,"high":1699.3,"low":1615.2,"close":1633.4},{"date":"2020-03-26","open":1642.5,"high":1672.5,"low":1611,"close":1651.2},{"date":"2020-03-27","open":1640.4,"high":1647.2,"low":1611.4,"close":1625},{"date":"2020-03-30","open":1663.4,"high":1673.6,"low":1632,"close":1643.2},{"date":"2020-03-31","open":1643.4,"high":1645.6,"low":1588.2,"close":1596.6},{"date":"2020-04-01","open":1589.4,"high":1612.4,"low":1576,"close":1591.4},{"date":"2020-04-02","open":1602.4,"high":1645.6,"low":1595.2,"close":1637.7},{"date":"2020-04-03","open":1635.3,"high":1652.8,"low":1624.4,"close":1645.7},{"date":"2020-04-06","open":1647.7,"high":1715.8,"low":1638.2,"close":1693.9},{"date":"2020-04-07","open":1707.1,"high":1742.6,"low":1672,"close":1683.7},{"date":"2020-04-08","open":1678.7,"high":1695.8,"low":1670.7,"close":1684.3},{"date":"2020-04-09","open":1680.5,"high":1754.5,"low":1676.5,"close":1752.8},{"date":"2020-04-13","open":1742.3,"high":1772.8,"low":1724.2,"close":1761.4},{"date":"2020-04-14","open":1761.5,"high":1788.8,"low":1747.1,"close":1768.9},{"date":"2020-04-15","open":1758.1,"high":1759.8,"low":1731.6,"close":1740.2},{"date":"2020-04-16","open":1743.5,"high":1768,"low":1722.6,"close":1731.7},{"date":"2020-04-17","open":1738.5,"high":1738.8,"low":1691.2,"close":1698.8},{"date":"2020-04-20","open":1693,"high":1718.4,"low":1685,"close":1711.2},{"date":"2020-04-21","open":1713.3,"high":1718,"low":1666.2,"close":1687.8},{"date":"2020-04-22","open":1703.1,"high":1742.4,"low":1695.4,"close":1738.3},{"date":"2020-04-23","open":1736.5,"high":1764.2,"low":1730.6,"close":1745.4},{"date":"2020-04-24","open":1753,"high":1760.2,"low":1725.4,"close":1735.6},{"date":"2020-04-27","open":1745,"high":1745.8,"low":1720,"close":1723.8},{"date":"2020-04-28","open":1724.4,"high":1731.9,"low":1704.1,"close":1722.2},{"date":"2020-04-29","open":1724.8,"high":1733.5,"low":1708.2,"close":1713.4},{"date":"2020-04-30","open":1729.6,"high":1737,"low":1687.5,"close":1694.2},{"date":"2020-05-01","open":1693.5,"high":1714.4,"low":1676,"close":1700.9},{"date":"2020-05-04","open":1711.2,"high":1726,"low":1700.3,"close":1713.3},{"date":"2020-05-05","open":1711,"high":1717.8,"low":1695.4,"close":1710.6},{"date":"2020-05-06","open":1714.1,"high":1716.6,"low":1683,"close":1688.5},{"date":"2020-05-07","open":1686,"high":1733.2,"low":1683.9,"close":1725.8},{"date":"2020-05-08","open":1727.2,"high":1735.5,"low":1703.1,"close":1713.9},{"date":"2020-05-11","open":1706,"high":1713.8,"low":1692.1,"close":1698},{"date":"2020-05-12","open":1700,"high":1716.7,"low":1693.5,"close":1706.8},{"date":"2020-05-13","open":1705,"high":1726.5,"low":1701.6,"close":1716.4},{"date":"2020-05-14","open":1723.1,"high":1746.5,"low":1716,"close":1740.9},{"date":"2020-05-15","open":1738.5,"high":1761.2,"low":1736.8,"close":1756.3},{"date":"2020-05-18","open":1757.5,"high":1775.8,"low":1729.3,"close":1734.4},{"date":"2020-05-19","open":1734.8,"high":1751.6,"low":1727.2,"close":1745.6},{"date":"2020-05-20","open":1749.2,"high":1757.6,"low":1744,"close":1752.1},{"date":"2020-05-21","open":1751.7,"high":1751.7,"low":1715.3,"close":1721.9},{"date":"2020-05-22","open":1726,"high":1742,"low":1722.5,"close":1735.5},{"date":"2020-05-25","open":1734.8,"high":1737.2,"low":1700,"close":1705.6},{"date":"2020-05-26","open":1726.40002,"high":1726.40002,"low":1704.80005,"close":1704.80005},{"date":"2020-05-27","open":1703.1,"high":1713.2,"low":1684.2,"close":1710.7},{"date":"2020-05-28","open":1725,"high":1743.7,"low":1720,"close":1728.3},{"date":"2020-05-29","open":1732.7,"high":1754.5,"low":1725.3,"close":1751.7},{"date":"2020-06-01","open":1749.8,"high":1761,"low":1737.6,"close":1750.3},{"date":"2020-06-02","open":1750.3,"high":1757,"low":1728,"close":1734},{"date":"2020-06-03","open":1733.7,"high":1738.9,"low":1690.3,"close":1704.8},{"date":"2020-06-04","open":1702.8,"high":1729,"low":1698.9,"close":1727.4},{"date":"2020-06-05","open":1720.8,"high":1723.2,"low":1671.7,"close":1683},{"date":"2020-06-08","open":1686.7,"high":1707.6,"low":1680.7,"close":1705.1},{"date":"2020-06-09","open":1703.9,"high":1729.4,"low":1697.6,"close":1721.9},{"date":"2020-06-10","open":1718.9,"high":1749.4,"low":1714.1,"close":1720.7},{"date":"2020-06-11","open":1746.6,"high":1754.9,"low":1727.5,"close":1739.8},{"date":"2020-06-12","open":1733.6,"high":1753,"low":1728.2,"close":1737.3},{"date":"2020-06-15","open":1740.7,"high":1743.8,"low":1706.2,"close":1727.2},{"date":"2020-06-16","open":1732.3,"high":1741.3,"low":1721.8,"close":1736.5},{"date":"2020-06-17","open":1735.3,"high":1739.3,"low":1717.3,"close":1735.6},{"date":"2020-06-18","open":1735.5,"high":1749.2,"low":1722.7,"close":1731.1},{"date":"2020-06-19","open":1729.8,"high":1760.9,"low":1728.3,"close":1753},{"date":"2020-06-22","open":1765.8,"high":1779,"low":1753.5,"close":1766.4},{"date":"2020-06-23","open":1764.9,"high":1786.8,"low":1758.3,"close":1782},{"date":"2020-06-24","open":1784.4,"high":1796.1,"low":1770.6,"close":1775.1},{"date":"2020-06-25","open":1772.3,"high":1779.6,"low":1764.1,"close":1770.6},{"date":"2020-06-26","open":1774.8,"high":1786.2,"low":1754,"close":1780.3},{"date":"2020-06-29","open":1789.2,"high":1790.4,"low":1776.5,"close":1781.2},{"date":"2020-06-30","open":1784.2,"high":1804,"low":1774.8,"close":1800.5},{"date":"2020-07-01","open":1798.9,"high":1807.7,"low":1767.9,"close":1779.9},{"date":"2020-07-02","open":1779,"high":1791.7,"low":1766.3,"close":1790},{"date":"2020-07-03","open":1787.9,"high":1799,"low":1779.2,"close":1793.5},{"date":"2020-07-06","open":1788.19995,"high":1790.09998,"low":1788.19995,"close":1788.5},{"date":"2020-07-07","open":1793.9,"high":1810.8,"low":1781.2,"close":1809.9},{"date":"2020-07-08","open":1807.9,"high":1829.8,"low":1803.8,"close":1820.6},{"date":"2020-07-09","open":1818.8,"high":1825.5,"low":1799.6,"close":1803.8},{"date":"2020-07-10","open":1808.4,"high":1817,"low":1796.5,"close":1801.9},{"date":"2020-07-13","open":1803.4,"high":1818.8,"low":1802.1,"close":1814.1},{"date":"2020-07-14","open":1805.2,"high":1815,"low":1791.1,"close":1813.4},{"date":"2020-07-15","open":1811.1,"high":1819.5,"low":1804,"close":1813.8},{"date":"2020-07-16","open":1813.1,"high":1816.2,"low":1794.1,"close":1800.3},{"date":"2020-07-17","open":1796.9,"high":1813.9,"low":1795.2,"close":1810},{"date":"2020-07-20","open":1812.3,"high":1823.4,"low":1806.6,"close":1817.4},{"date":"2020-07-21","open":1819.6,"high":1844.9,"low":1817.2,"close":1843.9},{"date":"2020-07-22","open":1842.8,"high":1871.8,"low":1842.1,"close":1865.1},{"date":"2020-07-23","open":1871.6,"high":1897.7,"low":1863.1,"close":1890},{"date":"2020-07-24","open":1884.9,"high":1904.6,"low":1880.5,"close":1897.5},{"date":"2020-07-27","open":1901.2,"high":1941.9,"low":1899,"close":1931},{"date":"2020-07-28","open":1937.1,"high":1974.7,"low":1900.2,"close":1944.6},{"date":"2020-07-29","open":1950.6,"high":1974.9,"low":1935.2,"close":1953.4},{"date":"2020-07-30","open":1986.4,"high":1987.3,"low":1952.3,"close":1966.8},{"date":"2020-07-31","open":1973.6,"high":2005.4,"low":1971.4,"close":1985.9},{"date":"2020-08-03","open":1997.4,"high":2009.5,"low":1975.2,"close":1986.3},{"date":"2020-08-04","open":1993.5,"high":2037.7,"low":1982.6,"close":2021},{"date":"2020-08-05","open":2037,"high":2070.3,"low":2027.5,"close":2049.3},{"date":"2020-08-06","open":2055,"high":2081.8,"low":2049,"close":2069.4},{"date":"2020-08-07","open":2076.4,"high":2089.2,"low":2024.8,"close":2028},{"date":"2020-08-10","open":2044.8,"high":2060.8,"low":2027.8,"close":2039.7},{"date":"2020-08-11","open":2038.4,"high":2040.5,"low":1911.3,"close":1946.3},{"date":"2020-08-12","open":1921.6,"high":1961,"low":1874.2,"close":1949},{"date":"2020-08-13","open":1927.3,"high":1974.8,"low":1923,"close":1970.4},{"date":"2020-08-14","open":1963.8,"high":1970,"low":1939.1,"close":1949.8},{"date":"2020-08-17","open":1956.4,"high":2000.8,"low":1939.1,"close":1998.7},{"date":"2020-08-18","open":1993.6,"high":2024.6,"low":1985.2,"close":2013.1},{"date":"2020-08-19","open":2010.5,"high":2015.6,"low":1930.5,"close":1970.3},{"date":"2020-08-20","open":1934.4,"high":1963.1,"low":1928.9,"close":1946.5},{"date":"2020-08-21","open":1955.6,"high":1963.1,"low":1916.6,"close":1947},{"date":"2020-08-24","open":1947.9,"high":1970.3,"low":1930.8,"close":1939.2},{"date":"2020-08-25","open":1935.9,"high":1944.1,"low":1919.1,"close":1923.1},{"date":"2020-08-26","open":1939,"high":1963.4,"low":1908.4,"close":1952.5},{"date":"2020-08-27","open":1963,"high":1987,"low":1914.7,"close":1932.6},{"date":"2020-08-28","open":1937.5,"high":1983,"low":1928.2,"close":1974.9},{"date":"2020-08-31","open":1973.9,"high":1985.8,"low":1962.3,"close":1978.6},{"date":"2020-09-01","open":1973.7,"high":2001.2,"low":1969.2,"close":1978.9},{"date":"2020-09-02","open":1976.8,"high":1980.4,"low":1938.9,"close":1944.7},{"date":"2020-09-03","open":1948.9,"high":1956.6,"low":1927.2,"close":1937.8},{"date":"2020-09-04","open":1938,"high":1956.6,"low":1921.6,"close":1934.3},{"date":"2020-09-07","open":1938,"high":1948.3,"low":1911.7,"close":1943.2},{"date":"2020-09-08","open":1930.90002,"high":1937.90002,"low":1903.09998,"close":1933},{"date":"2020-09-09","open":1939.4,"high":1959.7,"low":1926.3,"close":1954.9},{"date":"2020-09-10","open":1955.3,"high":1975.2,"low":1948.6,"close":1964.3},{"date":"2020-09-11","open":1953.8,"high":1963.4,"low":1944,"close":1947.9},{"date":"2020-09-14","open":1948.9,"high":1972.5,"low":1945.2,"close":1963.7},{"date":"2020-09-15","open":1966.2,"high":1982.4,"low":1955.6,"close":1966.2},{"date":"2020-09-16","open":1961.4,"high":1983.8,"low":1957.2,"close":1970.5},{"date":"2020-09-17","open":1967.6,"high":1969.3,"low":1938.2,"close":1949.9},{"date":"2020-09-18","open":1951.1,"high":1968.2,"low":1951.1,"close":1962.1},{"date":"2020-09-21","open":1957.3,"high":1962.9,"low":1885.4,"close":1910.6},{"date":"2020-09-22","open":1918.1,"high":1925.5,"low":1898.9,"close":1907.6},{"date":"2020-09-23","open":1905.1,"high":1909.9,"low":1856,"close":1868.4},{"date":"2020-09-24","open":1866.9,"high":1880.9,"low":1851,"close":1876.9},{"date":"2020-09-25","open":1872.7,"high":1879.3,"low":1854.1,"close":1866.3},{"date":"2020-09-28","open":1862.7,"high":1888.2,"low":1851.1,"close":1882.3},{"date":"2020-09-29","open":1886.4,"high":1904.8,"low":1880.8,"close":1903.2},{"date":"2020-09-30","open":1903.2,"high":1908.2,"low":1885.8,"close":1895.5},{"date":"2020-10-01","open":1891.2,"high":1917.9,"low":1890,"close":1916.3},{"date":"2020-10-02","open":1911,"high":1923.6,"low":1895.2,"close":1907.6},{"date":"2020-10-05","open":1910.9,"high":1924.9,"low":1891.2,"close":1920.1},{"date":"2020-10-06","open":1917.8,"high":1927,"low":1878.2,"close":1908.8},{"date":"2020-10-07","open":1882.6,"high":1902.4,"low":1877.1,"close":1890.8},{"date":"2020-10-08","open":1890.6,"high":1905.3,"low":1885.3,"close":1895.1},{"date":"2020-10-09","open":1898.4,"high":1936.8,"low":1898,"close":1926.2},{"date":"2020-10-12","open":1935,"high":1939.4,"low":1923.8,"close":1928.9},{"date":"2020-10-13","open":1927.3,"high":1930.6,"low":1889.3,"close":1894.6},{"date":"2020-10-14","open":1895.4,"high":1917.5,"low":1885,"close":1907.3},{"date":"2020-10-15","open":1906,"high":1913.2,"low":1892.7,"close":1908.9},{"date":"2020-10-16","open":1912.7,"high":1918.7,"low":1901.1,"close":1906.4},{"date":"2020-10-19","open":1903.2,"high":1923.4,"low":1900.2,"close":1911.7},{"date":"2020-10-20","open":1906.4,"high":1917.6,"low":1896.6,"close":1915.4},{"date":"2020-10-21","open":1911.6,"high":1936,"low":1911.6,"close":1929.5},{"date":"2020-10-22","open":1927.4,"high":1929.4,"low":1894.2,"close":1904.6},{"date":"2020-10-23","open":1906.5,"high":1917.3,"low":1895.2,"close":1905.2},{"date":"2020-10-26","open":1906,"high":1911.1,"low":1892.5,"close":1905.7},{"date":"2020-10-27","open":1904.4,"high":1913.8,"low":1898.7,"close":1911.9},{"date":"2020-10-28","open":1909.8,"high":1912.6,"low":1869.1,"close":1879.2},{"date":"2020-10-29","open":1877.5,"high":1885.1,"low":1859.2,"close":1868},{"date":"2020-10-30","open":1867.9,"high":1890.9,"low":1863.3,"close":1879.9},{"date":"2020-11-02","open":1877,"high":1897.1,"low":1873.3,"close":1892.5},{"date":"2020-11-03","open":1896.4,"high":1912.2,"low":1887.6,"close":1910.4},{"date":"2020-11-04","open":1910.3,"high":1917.9,"low":1881.8,"close":1896.2},{"date":"2020-11-05","open":1903.4,"high":1954.3,"low":1902.2,"close":1946.8},{"date":"2020-11-06","open":1950,"high":1961.8,"low":1937.2,"close":1951.7},{"date":"2020-11-09","open":1956,"high":1966.1,"low":1848,"close":1854.4},{"date":"2020-11-10","open":1864.1,"high":1888.9,"low":1858.9,"close":1876.4},{"date":"2020-11-11","open":1876.1,"high":1882.5,"low":1853.9,"close":1861.6},{"date":"2020-11-12","open":1863.9,"high":1883,"low":1860.7,"close":1873.3},{"date":"2020-11-13","open":1875.6,"high":1895.8,"low":1872.1,"close":1886.2},{"date":"2020-11-16","open":1886.6,"high":1898,"low":1861.5,"close":1887.8},{"date":"2020-11-17","open":1888.2,"high":1892.7,"low":1876.3,"close":1885.1},{"date":"2020-11-18","open":1879.5,"high":1884.2,"low":1860.3,"close":1873.9},{"date":"2020-11-19","open":1872,"high":1872.6,"low":1850,"close":1861.5},{"date":"2020-11-20","open":1864.8,"high":1879.2,"low":1859.1,"close":1872.4},{"date":"2020-11-23","open":1869.8,"high":1875,"low":1828,"close":1837.8},{"date":"2020-11-24","open":1835.7,"high":1836.9,"low":1797.1,"close":1804.6},{"date":"2020-11-25","open":1805.2,"high":1816.3,"low":1798.6,"close":1805.5},{"date":"2020-11-26","open":1812.1,"high":1822.6,"low":1776.5,"close":1788.1},{"date":"2020-11-27","open":1806.09998,"high":1817,"low":1770.69995,"close":1781.90002},{"date":"2020-11-30","open":1790.8,"high":1793.3,"low":1767.2,"close":1780.9},{"date":"2020-12-01","open":1780.3,"high":1821.1,"low":1778.4,"close":1818.9},{"date":"2020-12-02","open":1819.1,"high":1835.7,"low":1810.5,"close":1830.2},{"date":"2020-12-03","open":1833.9,"high":1847.4,"low":1826.7,"close":1841.1},{"date":"2020-12-04","open":1844.7,"high":1852.7,"low":1832,"close":1840},{"date":"2020-12-07","open":1841.1,"high":1873,"low":1824.8,"close":1866},{"date":"2020-12-08","open":1866.1,"high":1879.8,"low":1863.9,"close":1874.9},{"date":"2020-12-09","open":1875.4,"high":1875.9,"low":1828.2,"close":1838.5},{"date":"2020-12-10","open":1843,"high":1854.2,"low":1831.5,"close":1837.4},{"date":"2020-12-11","open":1840,"high":1851.8,"low":1826.8,"close":1843.6},{"date":"2020-12-14","open":1845,"high":1845.6,"low":1820,"close":1832.1},{"date":"2020-12-15","open":1830.5,"high":1859.3,"low":1828.5,"close":1855.3},{"date":"2020-12-16","open":1857.7,"high":1870,"low":1848.2,"close":1859.1},{"date":"2020-12-17","open":1868.4,"high":1902,"low":1865.9,"close":1890.4},{"date":"2020-12-18","open":1891.3,"high":1895.7,"low":1881.9,"close":1888.9},{"date":"2020-12-21","open":1892.9,"high":1912,"low":1859,"close":1882.8},{"date":"2020-12-22","open":1883,"high":1889.4,"low":1863.7,"close":1870.3},{"date":"2020-12-23","open":1865.6,"high":1883.7,"low":1860.9,"close":1878.1},{"date":"2020-12-24","open":1877.3,"high":1887.4,"low":1873.1,"close":1883.2},{"date":"2020-12-28","open":1887,"high":1904.1,"low":1873,"close":1880.4},{"date":"2020-12-29","open":1878,"high":1891.3,"low":1875.6,"close":1882.9},{"date":"2020-12-30","open":1881.8,"high":1899,"low":1879.5,"close":1893.4},{"date":"2020-12-31","open":1899,"high":1904.9,"low":1889.1,"close":1895.1},{"date":"2021-01-04","open":1908.2,"high":1948.7,"low":1906.1,"close":1946.6},{"date":"2021-01-05","open":1946,"high":1957,"low":1938.4,"close":1954.4},{"date":"2021-01-06","open":1952.8,"high":1962.5,"low":1902.6,"close":1908.6},{"date":"2021-01-07","open":1921.5,"high":1929.6,"low":1907.5,"close":1913.6},{"date":"2021-01-08","open":1915.2,"high":1918.4,"low":1827.8,"close":1835.4},{"date":"2021-01-11","open":1849.4,"high":1856,"low":1817.1,"close":1850.8},{"date":"2021-01-12","open":1845.4,"high":1864,"low":1835.8,"close":1844.2},{"date":"2021-01-13","open":1855,"high":1863,"low":1841.6,"close":1854.9},{"date":"2021-01-14","open":1845.6,"high":1857.6,"low":1826.6,"close":1851.4},{"date":"2021-01-15","open":1847.3,"high":1856.6,"low":1822.1,"close":1829.9},{"date":"2021-01-18","open":1828.8,"high":1845,"low":1800.8,"close":1840.2},{"date":"2021-01-19","open":1802,"high":1842.90002,"low":1802,"close":1839.5},{"date":"2021-01-20","open":1839.9,"high":1872,"low":1831.1,"close":1866.5},{"date":"2021-01-21","open":1871,"high":1874.6,"low":1857.5,"close":1865.9},{"date":"2021-01-22","open":1870.1,"high":1870.8,"low":1836.3,"close":1856.2},{"date":"2021-01-25","open":1855.3,"high":1867.4,"low":1846.2,"close":1855.2},{"date":"2021-01-26","open":1854.9,"high":1860.8,"low":1847.2,"close":1850.9},{"date":"2021-01-27","open":1849.7,"high":1851.5,"low":1828.4,"close":1844.9},{"date":"2021-01-28","open":1847.2,"high":1867,"low":1835.6,"close":1841.2},{"date":"2021-01-29","open":1845.6,"high":1878.9,"low":1841.2,"close":1850.3},{"date":"2021-02-01","open":1865,"high":1876,"low":1851.7,"close":1863.9},{"date":"2021-02-02","open":1863.6,"high":1866.3,"low":1830.4,"close":1833.4},{"date":"2021-02-03","open":1838.5,"high":1845.9,"low":1830.1,"close":1835.1},{"date":"2021-02-04","open":1834.5,"high":1835.7,"low":1784.6,"close":1791.2},{"date":"2021-02-05","open":1794.3,"high":1816,"low":1792.2,"close":1813},{"date":"2021-02-08","open":1818.1,"high":1840.6,"low":1807.3,"close":1834.2},{"date":"2021-02-09","open":1832.4,"high":1849.5,"low":1830.3,"close":1837.5},{"date":"2021-02-10","open":1838.3,"high":1856.6,"low":1834,"close":1842.7},{"date":"2021-02-11","open":1844.3,"high":1848.6,"low":1821.7,"close":1826.8},{"date":"2021-02-12","open":1825.4,"high":1831.5,"low":1810.1,"close":1823.2},{"date":"2021-02-15","open":1826,"high":1827.1,"low":1788.1,"close":1799},{"date":"2021-02-16","open":1820.90002,"high":1823.40002,"low":1787.30005,"close":1797.19995},{"date":"2021-02-17","open":1793.1,"high":1794.2,"low":1767.9,"close":1772.8},{"date":"2021-02-18","open":1776,"high":1788.8,"low":1766.6,"close":1775},{"date":"2021-02-19","open":1774.6,"high":1790.9,"low":1759,"close":1777.4},{"date":"2021-02-22","open":1782,"high":1812.4,"low":1778.6,"close":1808.4},{"date":"2021-02-23","open":1809.3,"high":1815.2,"low":1794.5,"close":1805.9},{"date":"2021-02-24","open":1805,"high":1813,"low":1782.2,"close":1797.9},{"date":"2021-02-25","open":1804.9,"high":1805,"low":1763.9,"close":1775.4},{"date":"2021-02-26","open":1770.9,"high":1773.8,"low":1714.9,"close":1728.8},{"date":"2021-03-01","open":1732.8,"high":1757.4,"low":1717.2,"close":1723},{"date":"2021-03-02","open":1722.8,"high":1737.8,"low":1704.6,"close":1733.6},{"date":"2021-03-03","open":1736.5,"high":1739.1,"low":1699.4,"close":1715.8},{"date":"2021-03-04","open":1708.4,"high":1721.6,"low":1687.6,"close":1700.7},{"date":"2021-03-05","open":1695.3,"high":1705.7,"low":1683,"close":1698.5},{"date":"2021-03-08","open":1701.6,"high":1712,"low":1673.3,"close":1678},{"date":"2021-03-09","open":1679.3,"high":1718.7,"low":1676.7,"close":1716.9},{"date":"2021-03-10","open":1714.5,"high":1725.3,"low":1705.6,"close":1721.8},{"date":"2021-03-11","open":1725,"high":1738,"low":1716.8,"close":1722.6},{"date":"2021-03-12","open":1720.5,"high":1728,"low":1696.6,"close":1719.8},{"date":"2021-03-15","open":1726.5,"high":1733.2,"low":1719.2,"close":1729.2},{"date":"2021-03-16","open":1730.7,"high":1740.5,"low":1724.4,"close":1730.9},{"date":"2021-03-17","open":1730,"high":1750.6,"low":1722,"close":1727.1},{"date":"2021-03-18","open":1744,"high":1754.2,"low":1716.6,"close":1732.5},{"date":"2021-03-19","open":1733.7,"high":1746.1,"low":1727.1,"close":1741.7},{"date":"2021-03-22","open":1745.6,"high":1747,"low":1726.4,"close":1738.1},{"date":"2021-03-23","open":1738.5,"high":1742,"low":1722.7,"close":1725.1},{"date":"2021-03-24","open":1725.9,"high":1737.7,"low":1722.3,"close":1733.2},{"date":"2021-03-25","open":1733.2,"high":1744.8,"low":1720.3,"close":1725.1},{"date":"2021-03-26","open":1725.5,"high":1735.5,"low":1718.8,"close":1732.3},{"date":"2021-03-29","open":1731.5,"high":1732.6,"low":1703.3,"close":1712.2},{"date":"2021-03-30","open":1713,"high":1714.8,"low":1678.3,"close":1686},{"date":"2021-03-31","open":1685.9,"high":1716.3,"low":1677.3,"close":1715.6},{"date":"2021-04-01","open":1709,"high":1732,"low":1706.4,"close":1728.4},{"date":"2021-04-05","open":1730,"high":1734.4,"low":1721.6,"close":1728.8},{"date":"2021-04-06","open":1729.2,"high":1746.7,"low":1728.2,"close":1743},{"date":"2021-04-07","open":1744.4,"high":1745.4,"low":1731.2,"close":1741.6},{"date":"2021-04-08","open":1738.6,"high":1759.4,"low":1733.6,"close":1758.2},{"date":"2021-04-09","open":1756.5,"high":1758.2,"low":1730.8,"close":1744.8},{"date":"2021-04-12","open":1744.5,"high":1746.2,"low":1727,"close":1732.7},{"date":"2021-04-13","open":1732.2,"high":1749.5,"low":1723.2,"close":1747.6},{"date":"2021-04-14","open":1746.4,"high":1750.7,"low":1732.3,"close":1736.3},{"date":"2021-04-15","open":1736.6,"high":1770.6,"low":1734.4,"close":1766.8},{"date":"2021-04-16","open":1764.8,"high":1784.7,"low":1760.3,"close":1780.2},{"date":"2021-04-19","open":1778.8,"high":1790.4,"low":1766.6,"close":1770.6},{"date":"2021-04-20","open":1770.5,"high":1780.8,"low":1763.5,"close":1778.4},{"date":"2021-04-21","open":1779.1,"high":1798.4,"low":1776.6,"close":1793.1},{"date":"2021-04-22","open":1794.5,"high":1798.1,"low":1777.1,"close":1782},{"date":"2021-04-23","open":1784,"high":1796.3,"low":1769.5,"close":1777.8},{"date":"2021-04-26","open":1776.1,"high":1783.1,"low":1768.2,"close":1780.1},{"date":"2021-04-27","open":1781.1,"high":1785.9,"low":1773.9,"close":1778.8},{"date":"2021-04-28","open":1776.4,"high":1782.7,"low":1761.8,"close":1773.9},{"date":"2021-04-29","open":1781.9,"high":1789.9,"low":1754.6,"close":1768.3},{"date":"2021-04-30","open":1772.4,"high":1773.3,"low":1763.3,"close":1767.7},{"date":"2021-05-03","open":1768.1,"high":1798.9,"low":1765.6,"close":1791.8},{"date":"2021-05-04","open":1793.2,"high":1799.5,"low":1769.2,"close":1776},{"date":"2021-05-05","open":1778.4,"high":1788.1,"low":1769.3,"close":1784.3},{"date":"2021-05-06","open":1787,"high":1818.6,"low":1781.8,"close":1815.7},{"date":"2021-05-07","open":1815.4,"high":1844.6,"low":1813.4,"close":1831.3},{"date":"2021-05-10","open":1835.4,"high":1846.3,"low":1830.5,"close":1837.6},{"date":"2021-05-11","open":1836.2,"high":1842.5,"low":1817.8,"close":1836.1},{"date":"2021-05-12","open":1838.2,"high":1844.7,"low":1813,"close":1822.8},{"date":"2021-05-13","open":1816.2,"high":1829.1,"low":1808.4,"close":1824},{"date":"2021-05-14","open":1826.4,"high":1847.1,"low":1819,"close":1838.1},{"date":"2021-05-17","open":1845.9,"high":1869.3,"low":1841.1,"close":1867.6},{"date":"2021-05-18","open":1867.3,"high":1875.9,"low":1863.5,"close":1868},{"date":"2021-05-19","open":1870.2,"high":1891.3,"low":1852.2,"close":1881.5},{"date":"2021-05-20","open":1869.9,"high":1885.3,"low":1864.2,"close":1881.9},{"date":"2021-05-21","open":1878.1,"high":1890.3,"low":1870.3,"close":1876.7},{"date":"2021-05-24","open":1883.5,"high":1887.9,"low":1875.7,"close":1884.5},{"date":"2021-05-25","open":1881.2,"high":1901.2,"low":1873.2,"close":1898},{"date":"2021-05-26","open":1900,"high":1913.3,"low":1890.7,"close":1901.2},{"date":"2021-05-27","open":1899.3,"high":1906.5,"low":1890.8,"close":1898.5},{"date":"2021-05-28","open":1899.8,"high":1908.8,"low":1884.3,"close":1905.3},{"date":"2021-05-31","open":1906.8,"high":1919.2,"low":1894.5,"close":1905},{"date":"2021-06-01","open":1905.09998,"high":1916.19995,"low":1892.80005,"close":1902.90002},{"date":"2021-06-02","open":1903,"high":1911.8,"low":1896.4,"close":1909.9},{"date":"2021-06-03","open":1910.5,"high":1912.3,"low":1866.7,"close":1873.3},{"date":"2021-06-04","open":1872.7,"high":1899,"low":1855.6,"close":1892},{"date":"2021-06-07","open":1894.3,"high":1902.9,"low":1883.7,"close":1898.8},{"date":"2021-06-08","open":1901.6,"high":1906.9,"low":1885.7,"close":1894.4},{"date":"2021-06-09","open":1894.4,"high":1901.7,"low":1889.3,"close":1895.5},{"date":"2021-06-10","open":1891.4,"high":1903,"low":1871.8,"close":1896.4},{"date":"2021-06-11","open":1901.9,"high":1906.2,"low":1876.1,"close":1879.6},{"date":"2021-06-14","open":1879.6,"high":1879.7,"low":1845.7,"close":1865.9},{"date":"2021-06-15","open":1867.8,"high":1870.9,"low":1853,"close":1856.4},{"date":"2021-06-16","open":1861,"high":1866,"low":1804.4,"close":1861.4},{"date":"2021-06-17","open":1812.3,"high":1826.4,"low":1767.9,"close":1774.8},{"date":"2021-06-18","open":1773.9,"high":1797.9,"low":1761.2,"close":1769},{"date":"2021-06-21","open":1764.3,"high":1786.9,"low":1764.1,"close":1782.9},{"date":"2021-06-22","open":1783.2,"high":1790.1,"low":1771.2,"close":1777.4},{"date":"2021-06-23","open":1779.1,"high":1795.6,"low":1773.1,"close":1783.4},{"date":"2021-06-24","open":1778.2,"high":1788.6,"low":1772.7,"close":1776.7},{"date":"2021-06-25","open":1775.7,"high":1791,"low":1773.6,"close":1777.8},{"date":"2021-06-28","open":1782,"high":1786.1,"low":1770.4,"close":1780.7},{"date":"2021-06-29","open":1778.8,"high":1779.2,"low":1750.1,"close":1763.6},{"date":"2021-06-30","open":1761.9,"high":1774.7,"low":1753.2,"close":1771.6},{"date":"2021-07-01","open":1770.8,"high":1783.4,"low":1765.9,"close":1776.8},{"date":"2021-07-02","open":1777.5,"high":1795.9,"low":1774.4,"close":1783.3},{"date":"2021-07-05","open":1787.5,"high":1815.7,"low":1784.7,"close":1794.2},{"date":"2021-07-06","open":1786.69995,"high":1809.80005,"low":1786.69995,"close":1793.5},{"date":"2021-07-07","open":1797,"high":1810.2,"low":1794.1,"close":1802.1},{"date":"2021-07-08","open":1803.8,"high":1819.5,"low":1793.5,"close":1800.2},{"date":"2021-07-09","open":1803.2,"high":1813,"low":1796.6,"close":1810.6},{"date":"2021-07-12","open":1808.5,"high":1811,"low":1791,"close":1805.9},{"date":"2021-07-13","open":1806.7,"high":1818,"low":1798.7,"close":1809.9},{"date":"2021-07-14","open":1808.3,"high":1831.1,"low":1804.9,"close":1825},{"date":"2021-07-15","open":1828.7,"high":1835,"low":1820.6,"close":1829},{"date":"2021-07-16","open":1830.7,"high":1832.7,"low":1809.5,"close":1815},{"date":"2021-07-19","open":1811.6,"high":1818,"low":1795,"close":1809.2},{"date":"2021-07-20","open":1813.5,"high":1825.9,"low":1805.2,"close":1811.4},{"date":"2021-07-21","open":1810.6,"high":1814.4,"low":1794.3,"close":1803.4},{"date":"2021-07-22","open":1803.9,"high":1808.4,"low":1791.9,"close":1805.4},{"date":"2021-07-23","open":1807.7,"high":1810.7,"low":1789.1,"close":1801.8},{"date":"2021-07-26","open":1802.3,"high":1812,"low":1796,"close":1799.2},{"date":"2021-07-27","open":1797.1,"high":1805.4,"low":1792.8,"close":1799.8},{"date":"2021-07-28","open":1798.6,"high":1809,"low":1790.7,"close":1799.7},{"date":"2021-07-29","open":1811.5,"high":1837.5,"low":1810.9,"close":1835.8},{"date":"2021-07-30","open":1832.5,"high":1835.5,"low":1813.1,"close":1817.2},{"date":"2021-08-02","open":1817,"high":1823.2,"low":1808.2,"close":1822.2},{"date":"2021-08-03","open":1816.8,"high":1818.2,"low":1809.5,"close":1814.1},{"date":"2021-08-04","open":1813.7,"high":1835.9,"low":1808.3,"close":1814.5},{"date":"2021-08-05","open":1814.9,"high":1817.9,"low":1799.7,"close":1808.9},{"date":"2021-08-06","open":1806.7,"high":1807,"low":1759.5,"close":1763.1},{"date":"2021-08-09","open":1765,"high":1765.7,"low":1677.9,"close":1726.5},{"date":"2021-08-10","open":1732,"high":1739.4,"low":1718.5,"close":1731.7},{"date":"2021-08-11","open":1730.4,"high":1756.7,"low":1724.6,"close":1753.3},{"date":"2021-08-12","open":1752.9,"high":1759.6,"low":1742.6,"close":1751.8},{"date":"2021-08-13","open":1754.4,"high":1781.9,"low":1753,"close":1778.2},{"date":"2021-08-16","open":1780.7,"high":1791.3,"low":1772,"close":1789.8},{"date":"2021-08-17","open":1789.1,"high":1797.6,"low":1782.1,"close":1787.8},{"date":"2021-08-18","open":1787.8,"high":1795.7,"low":1778.8,"close":1784.4},{"date":"2021-08-19","open":1789.5,"high":1795,"low":1774.6,"close":1783.1},{"date":"2021-08-20","open":1782.8,"high":1791,"low":1780,"close":1784},{"date":"2021-08-23","open":1781.2,"high":1809.1,"low":1778,"close":1806.3},{"date":"2021-08-24","open":1807.6,"high":1812.2,"low":1802.6,"close":1808.5},{"date":"2021-08-25","open":1805.1,"high":1805.3,"low":1784,"close":1791},{"date":"2021-08-26","open":1793,"high":1800.4,"low":1781.3,"close":1795.2},{"date":"2021-08-27","open":1795.2,"high":1821.9,"low":1785.2,"close":1819.5},{"date":"2021-08-30","open":1821.6,"high":1826.5,"low":1810,"close":1812.2},{"date":"2021-08-31","open":1812.2,"high":1821.9,"low":1803.4,"close":1818.1},{"date":"2021-09-01","open":1816.7,"high":1822.7,"low":1810.6,"close":1816},{"date":"2021-09-02","open":1816.2,"high":1819.6,"low":1806.5,"close":1811.5},{"date":"2021-09-03","open":1811.5,"high":1836.9,"low":1810.9,"close":1833.7},{"date":"2021-09-06","open":1833.5,"high":1833.5,"low":1793.7,"close":1798.5},{"date":"2021-09-07","open":1825.69995,"high":1825.69995,"low":1792.69995,"close":1795.90002},{"date":"2021-09-08","open":1796.1,"high":1804.4,"low":1783.1,"close":1793.5},{"date":"2021-09-09","open":1790.9,"high":1803.4,"low":1785.1,"close":1800},{"date":"2021-09-10","open":1796.2,"high":1806,"low":1788.2,"close":1792.1},{"date":"2021-09-13","open":1789.8,"high":1800.2,"low":1784.4,"close":1794.4},{"date":"2021-09-14","open":1794.8,"high":1810.6,"low":1780.6,"close":1807.1},{"date":"2021-09-15","open":1806.6,"high":1808.5,"low":1791.7,"close":1794.8},{"date":"2021-09-16","open":1795.5,"high":1797.3,"low":1745.5,"close":1756.7},{"date":"2021-09-17","open":1754.6,"high":1767.8,"low":1747.1,"close":1751.4},{"date":"2021-09-20","open":1754.2,"high":1768.4,"low":1742.3,"close":1763.8},{"date":"2021-09-21","open":1765.5,"high":1782.8,"low":1758.3,"close":1778.2},{"date":"2021-09-22","open":1775,"high":1788.4,"low":1764.6,"close":1778.8},{"date":"2021-09-23","open":1769.2,"high":1777.1,"low":1737.5,"close":1749.8},{"date":"2021-09-24","open":1743.7,"high":1758,"low":1740.2,"close":1751.7},{"date":"2021-09-27","open":1751.8,"high":1760.9,"low":1744.7,"close":1752},{"date":"2021-09-28","open":1750,"high":1754.3,"low":1727.8,"close":1737.5},{"date":"2021-09-29","open":1734,"high":1746,"low":1721.1,"close":1722.9},{"date":"2021-09-30","open":1726,"high":1765,"low":1721.8,"close":1757},{"date":"2021-10-01","open":1757.2,"high":1765.2,"low":1749.9,"close":1758.4},{"date":"2021-10-04","open":1762.6,"high":1771.5,"low":1747.7,"close":1767.6},{"date":"2021-10-05","open":1770.8,"high":1771.1,"low":1748.6,"close":1760.9},{"date":"2021-10-06","open":1760.5,"high":1765.9,"low":1745.4,"close":1761.8},{"date":"2021-10-07","open":1763.8,"high":1767.7,"low":1752,"close":1759.2},{"date":"2021-10-08","open":1757,"high":1782.4,"low":1753.6,"close":1757.4},{"date":"2021-10-11","open":1757.4,"high":1761.1,"low":1749.9,"close":1755.7},{"date":"2021-10-12","open":1753.6,"high":1770,"low":1750.5,"close":1759.3},{"date":"2021-10-13","open":1760.4,"high":1797.4,"low":1757.9,"close":1794.7},{"date":"2021-10-14","open":1793.6,"high":1801.9,"low":1787.6,"close":1797.9},{"date":"2021-10-15","open":1797.3,"high":1797.7,"low":1765.1,"close":1768.3},{"date":"2021-10-18","open":1767.5,"high":1772.5,"low":1760.3,"close":1765.7},{"date":"2021-10-19","open":1764.8,"high":1786,"low":1763.4,"close":1770.5},{"date":"2021-10-20","open":1769.4,"high":1789.6,"low":1767.1,"close":1784.9},{"date":"2021-10-21","open":1782.5,"high":1790.3,"low":1776.8,"close":1781.9},{"date":"2021-10-22","open":1783.7,"high":1815.5,"low":1783.4,"close":1796.3},{"date":"2021-10-25","open":1794.2,"high":1811.5,"low":1793,"close":1806.8},{"date":"2021-10-26","open":1808.7,"high":1809.8,"low":1783,"close":1793.4},{"date":"2021-10-27","open":1795,"high":1801,"low":1784.3,"close":1798.8},{"date":"2021-10-28","open":1798.7,"high":1812.7,"low":1793.1,"close":1802.6},{"date":"2021-10-29","open":1801.5,"high":1802.9,"low":1772.4,"close":1783.9},{"date":"2021-11-01","open":1785.3,"high":1797.5,"low":1780.2,"close":1795.8},{"date":"2021-11-02","open":1794.8,"high":1797.8,"low":1787.4,"close":1789.4},{"date":"2021-11-03","open":1789.2,"high":1789.3,"low":1758.5,"close":1763.9},{"date":"2021-11-04","open":1769.9,"high":1800.3,"low":1769.3,"close":1793.5},{"date":"2021-11-05","open":1792.6,"high":1820.1,"low":1785.3,"close":1816.8},{"date":"2021-11-08","open":1820.6,"high":1828.3,"low":1813.8,"close":1828},{"date":"2021-11-09","open":1826.9,"high":1834.8,"low":1821,"close":1830.8},{"date":"2021-11-10","open":1834.5,"high":1870.6,"low":1823,"close":1848.3},{"date":"2021-11-11","open":1851.5,"high":1868.7,"low":1845.1,"close":1863.9},{"date":"2021-11-12","open":1864.3,"high":1871.4,"low":1847.5,"close":1868.5},{"date":"2021-11-15","open":1872.6,"high":1873,"low":1858.5,"close":1866.6},{"date":"2021-11-16","open":1864.9,"high":1879.5,"low":1851,"close":1854.1},{"date":"2021-11-17","open":1851.6,"high":1870.6,"low":1851.1,"close":1870.2},{"date":"2021-11-18","open":1869.5,"high":1873.3,"low":1856.6,"close":1861.4},{"date":"2021-11-19","open":1860.8,"high":1868.1,"low":1844.2,"close":1851.6},{"date":"2021-11-22","open":1848.3,"high":1850.4,"low":1802.4,"close":1806.3},{"date":"2021-11-23","open":1807.1,"high":1812.5,"low":1781.7,"close":1783.8},{"date":"2021-11-24","open":1789.8,"high":1796.2,"low":1777.4,"close":1784.3},{"date":"2021-11-25","open":1789.6,"high":1816.3,"low":1778.6,"close":1785.5},{"date":"2021-11-26","open":1791.09998,"high":1791.40002,"low":1785.30005,"close":1785.30005},{"date":"2021-11-29","open":1795.2,"high":1801.5,"low":1782,"close":1785.2},{"date":"2021-11-30","open":1786.9,"high":1811.4,"low":1771.2,"close":1776.5},{"date":"2021-12-01","open":1777.4,"high":1795.7,"low":1773.7,"close":1784.3},{"date":"2021-12-02","open":1783.8,"high":1785.2,"low":1762.2,"close":1762.7},{"date":"2021-12-03","open":1769.4,"high":1788,"low":1766,"close":1783.9},{"date":"2021-12-06","open":1787.7,"high":1789,"low":1776.4,"close":1779.5},{"date":"2021-12-07","open":1779.5,"high":1789.3,"low":1772.4,"close":1784.7},{"date":"2021-12-08","open":1785.1,"high":1794.3,"low":1780.1,"close":1785.5},{"date":"2021-12-09","open":1784.3,"high":1788.4,"low":1773.3,"close":1776.7},{"date":"2021-12-10","open":1776.3,"high":1791,"low":1770.4,"close":1784.8},{"date":"2021-12-13","open":1784.2,"high":1792.8,"low":1782.2,"close":1788.3},{"date":"2021-12-14","open":1787.6,"high":1789.8,"low":1766.1,"close":1772.3},{"date":"2021-12-15","open":1771.9,"high":1781.3,"low":1753,"close":1764.5},{"date":"2021-12-16","open":1777.9,"high":1800.7,"low":1775.7,"close":1798.2},{"date":"2021-12-17","open":1801.5,"high":1815.7,"low":1796.5,"close":1804.9},{"date":"2021-12-20","open":1800.2,"high":1804.6,"low":1789,"close":1794.6},{"date":"2021-12-21","open":1791.4,"high":1801.7,"low":1785,"close":1788.7},{"date":"2021-12-22","open":1789.4,"high":1806.3,"low":1785.8,"close":1802.2},{"date":"2021-12-23","open":1805.6,"high":1812,"low":1799,"close":1811.7},{"date":"2021-12-27","open":1810.2,"high":1814.6,"low":1803.6,"close":1808.8},{"date":"2021-12-28","open":1812.1,"high":1821.6,"low":1805.5,"close":1810.9},{"date":"2021-12-29","open":1806.6,"high":1808,"low":1789.1,"close":1805.8},{"date":"2021-12-30","open":1805.6,"high":1818.1,"low":1796.2,"close":1814.1},{"date":"2021-12-31","open":1817,"high":1831.4,"low":1815.4,"close":1828.6},{"date":"2022-01-03","open":1830.1,"high":1833,"low":1798.2,"close":1800.1},{"date":"2022-01-04","open":1801.1,"high":1817.2,"low":1798.1,"close":1814.6},{"date":"2022-01-05","open":1815.2,"high":1830.7,"low":1808.2,"close":1825.1},{"date":"2022-01-06","open":1810.6,"high":1811.6,"low":1785.4,"close":1789.2},{"date":"2022-01-07","open":1791,"high":1798.4,"low":1781.3,"close":1797.4},{"date":"2022-01-10","open":1796.4,"high":1802,"low":1789.3,"close":1798.8},{"date":"2022-01-11","open":1801.3,"high":1823.1,"low":1799.7,"close":1818.5},{"date":"2022-01-12","open":1821.3,"high":1828.2,"low":1814.4,"close":1827.3},{"date":"2022-01-13","open":1825.7,"high":1828.3,"low":1811.8,"close":1821.4},{"date":"2022-01-14","open":1822.1,"high":1829.3,"low":1814.2,"close":1816.5},{"date":"2022-01-17","open":1818.7,"high":1822.9,"low":1804.7,"close":1812.4},{"date":"2022-01-18","open":1816.80005,"high":1820.09998,"low":1812.30005,"close":1812.30005},{"date":"2022-01-19","open":1812.9,"high":1843.9,"low":1809,"close":1843.2},{"date":"2022-01-20","open":1840.1,"high":1848.5,"low":1836.2,"close":1842.6},{"date":"2022-01-21","open":1840.6,"high":1843.7,"low":1828.4,"close":1831.8},{"date":"2022-01-24","open":1835.2,"high":1844.9,"low":1829.3,"close":1841.7},{"date":"2022-01-25","open":1843.6,"high":1854.2,"low":1834.4,"close":1852.5},{"date":"2022-01-26","open":1848,"high":1850.2,"low":1814.1,"close":1829.7},{"date":"2022-01-27","open":1819,"high":1821.4,"low":1790.6,"close":1793.1},{"date":"2022-01-28","open":1799.6,"high":1800.3,"low":1780.6,"close":1786.6},{"date":"2022-01-31","open":1792.8,"high":1800.9,"low":1785.8,"close":1796.4},{"date":"2022-02-01","open":1798.9,"high":1809.7,"low":1796.2,"close":1801.5},{"date":"2022-02-02","open":1800.8,"high":1812,"low":1794.6,"close":1810.3},{"date":"2022-02-03","open":1807.4,"high":1809.5,"low":1788.5,"close":1804.1},{"date":"2022-02-04","open":1805.4,"high":1815.8,"low":1792.1,"close":1807.8},{"date":"2022-02-07","open":1808,"high":1824.6,"low":1807.5,"close":1821.8},{"date":"2022-02-08","open":1821.5,"high":1829.9,"low":1816,"close":1827.9},{"date":"2022-02-09","open":1827,"high":1837.1,"low":1825.5,"close":1836.6},{"date":"2022-02-10","open":1834,"high":1843.3,"low":1821.8,"close":1837.4},{"date":"2022-02-11","open":1827,"high":1867.4,"low":1821.1,"close":1842.1},{"date":"2022-02-14","open":1862.2,"high":1876.5,"low":1851.9,"close":1869.4},{"date":"2022-02-15","open":1873.8,"high":1881.6,"low":1845.4,"close":1856.2},{"date":"2022-02-16","open":1855.5,"high":1874.6,"low":1851.8,"close":1871.5},{"date":"2022-02-17","open":1872,"high":1904,"low":1869.7,"close":1902},{"date":"2022-02-18","open":1901.4,"high":1905,"low":1888,"close":1899.8},{"date":"2022-02-21","open":1903.5,"high":1918.3,"low":1889.7,"close":1907.4},{"date":"2022-02-22","open":1908.09998,"high":1912,"low":1890.80005,"close":1906.09998},{"date":"2022-02-23","open":1901.2,"high":1912.9,"low":1891.1,"close":1910.4},{"date":"2022-02-24","open":1911.9,"high":1976.5,"low":1878.6,"close":1926.3},{"date":"2022-02-25","open":1906.5,"high":1925,"low":1884.4,"close":1887.6},{"date":"2022-02-28","open":1921,"high":1935.2,"low":1892.2,"close":1900.7},{"date":"2022-03-01","open":1908.4,"high":1952.6,"low":1903,"close":1943.8},{"date":"2022-03-02","open":1945.3,"high":1951.4,"low":1916,"close":1922.3},{"date":"2022-03-03","open":1931.7,"high":1944.6,"low":1923.1,"close":1935.9},{"date":"2022-03-04","open":1938.5,"high":1974.9,"low":1931.5,"close":1966.6},{"date":"2022-03-07","open":1978.5,"high":2007.5,"low":1964.2,"close":1995.9},{"date":"2022-03-08","open":2001,"high":2078.8,"low":1985.8,"close":2043.3},{"date":"2022-03-09","open":2060.2,"high":2068.5,"low":1981,"close":1988.2},{"date":"2022-03-10","open":1992.8,"high":2015.1,"low":1975,"close":2000.4},{"date":"2022-03-11","open":2000.3,"high":2004,"low":1960.6,"close":1985},{"date":"2022-03-14","open":1988.7,"high":1994.8,"low":1952,"close":1960.8},{"date":"2022-03-15","open":1953.7,"high":1956.9,"low":1908.1,"close":1929.7},{"date":"2022-03-16","open":1920.1,"high":1930.1,"low":1895.2,"close":1909.2},{"date":"2022-03-17","open":1928.4,"high":1951,"low":1924,"close":1943.2},{"date":"2022-03-18","open":1943.9,"high":1946.2,"low":1918,"close":1929.3},{"date":"2022-03-21","open":1922.4,"high":1941.8,"low":1917.2,"close":1929.5},{"date":"2022-03-22","open":1936.1,"high":1939.5,"low":1909.8,"close":1921.5},{"date":"2022-03-23","open":1920.9,"high":1948.8,"low":1915.6,"close":1937.3},{"date":"2022-03-24","open":1944.1,"high":1967.2,"low":1937.4,"close":1962.2},{"date":"2022-03-25","open":1957.8,"high":1965.1,"low":1942.6,"close":1954.2},{"date":"2022-03-28","open":1958.7,"high":1959.8,"low":1915.7,"close":1939.8},{"date":"2022-03-29","open":1922.4,"high":1929.4,"low":1888.3,"close":1912.2},{"date":"2022-03-30","open":1924,"high":1943.4,"low":1920.1,"close":1939},{"date":"2022-03-31","open":1937.3,"high":1955,"low":1923,"close":1954},{"date":"2022-04-01","open":1942.4,"high":1944.5,"low":1921.4,"close":1923.7},{"date":"2022-04-04","open":1927.1,"high":1941.6,"low":1918.2,"close":1934},{"date":"2022-04-05","open":1937.3,"high":1948.9,"low":1920.9,"close":1927.5},{"date":"2022-04-06","open":1927.6,"high":1937.6,"low":1916.2,"close":1923.1},{"date":"2022-04-07","open":1928.1,"high":1941.7,"low":1923.3,"close":1937.8},{"date":"2022-04-08","open":1934.3,"high":1952.2,"low":1930.4,"close":1945.6},{"date":"2022-04-11","open":1949.6,"high":1974.6,"low":1942.9,"close":1948.2},{"date":"2022-04-12","open":1957.4,"high":1982.7,"low":1953,"close":1976.1},{"date":"2022-04-13","open":1970.5,"high":1985.8,"low":1966.3,"close":1984.7},{"date":"2022-04-14","open":1981.6,"high":1984,"low":1962.7,"close":1974.9},{"date":"2022-04-18","open":1978.5,"high":2003,"low":1974.4,"close":1986.4},{"date":"2022-04-19","open":1981.2,"high":1985.1,"low":1945.5,"close":1959},{"date":"2022-04-20","open":1952.7,"high":1960.9,"low":1941,"close":1955.6},{"date":"2022-04-21","open":1960,"high":1960.1,"low":1938,"close":1948.2},{"date":"2022-04-22","open":1953.1,"high":1957.8,"low":1928,"close":1934.3},{"date":"2022-04-25","open":1931.9,"high":1935.5,"low":1891.8,"close":1896},{"date":"2022-04-26","open":1899.8,"high":1912.2,"low":1896.3,"close":1904.1},{"date":"2022-04-27","open":1907.4,"high":1908.1,"low":1881.6,"close":1888.7},{"date":"2022-04-28","open":1886.8,"high":1897.8,"low":1870.9,"close":1891.3},{"date":"2022-04-29","open":1895.8,"high":1921.3,"low":1893.5,"close":1911.7},{"date":"2022-05-02","open":1896.2,"high":1900.4,"low":1853.4,"close":1863.6},{"date":"2022-05-03","open":1863.6,"high":1878.4,"low":1849.7,"close":1870.6},{"date":"2022-05-04","open":1868.3,"high":1892,"low":1861.1,"close":1868.8},{"date":"2022-05-05","open":1884.1,"high":1910.7,"low":1872.3,"close":1875.7},{"date":"2022-05-06","open":1877.5,"high":1894,"low":1865,"close":1882.8},{"date":"2022-05-09","open":1883.7,"high":1885.6,"low":1851,"close":1858.6},{"date":"2022-05-10","open":1853.9,"high":1864.7,"low":1834.5,"close":1841},{"date":"2022-05-11","open":1836.6,"high":1857.8,"low":1830.6,"close":1853.7},{"date":"2022-05-12","open":1852.3,"high":1858.8,"low":1820.1,"close":1824.6},{"date":"2022-05-13","open":1821.4,"high":1827.6,"low":1797.2,"close":1808.2},{"date":"2022-05-16","open":1809.4,"high":1826,"low":1785,"close":1814},{"date":"2022-05-17","open":1823.9,"high":1834.8,"low":1811,"close":1818.9},{"date":"2022-05-18","open":1813.2,"high":1822.9,"low":1805,"close":1815.9},{"date":"2022-05-19","open":1815.1,"high":1848.2,"low":1808.4,"close":1841.2},{"date":"2022-05-20","open":1839.6,"high":1847.8,"low":1830.6,"close":1842.1},{"date":"2022-05-23","open":1844.4,"high":1864.3,"low":1843.3,"close":1847.8},{"date":"2022-05-24","open":1852.3,"high":1869.1,"low":1847.6,"close":1865.4},{"date":"2022-05-25","open":1865.4,"high":1866.7,"low":1838.7,"close":1846.3},{"date":"2022-05-26","open":1851.8,"high":1852.8,"low":1836.3,"close":1847.6},{"date":"2022-05-27","open":1855.1,"high":1866.9,"low":1851.9,"close":1857.3},{"date":"2022-05-30","open":1856.5,"high":1867.9,"low":1837.6,"close":1848.4},{"date":"2022-05-31","open":1850.30005,"high":1862.09998,"low":1832.80005,"close":1842.69995},{"date":"2022-06-01","open":1840,"high":1853,"low":1830.2,"close":1848.7},{"date":"2022-06-02","open":1849.9,"high":1874.4,"low":1846.5,"close":1871.4},{"date":"2022-06-03","open":1872.6,"high":1878.6,"low":1849.7,"close":1850.2},{"date":"2022-06-06","open":1853.7,"high":1861.2,"low":1843,"close":1843.7},{"date":"2022-06-07","open":1843.5,"high":1858.2,"low":1838.5,"close":1852.1},{"date":"2022-06-08","open":1855,"high":1862.4,"low":1846.6,"close":1856.5},{"date":"2022-06-09","open":1855.1,"high":1857.8,"low":1841.9,"close":1852.8},{"date":"2022-06-10","open":1850.4,"high":1879.6,"low":1826.5,"close":1875.5},{"date":"2022-06-13","open":1879,"high":1882.5,"low":1819,"close":1831.8},{"date":"2022-06-14","open":1820.9,"high":1833.3,"low":1806.1,"close":1813.5},{"date":"2022-06-15","open":1809.7,"high":1845.4,"low":1808.4,"close":1819.6},{"date":"2022-06-16","open":1835.8,"high":1860.2,"low":1816.3,"close":1849.9},{"date":"2022-06-17","open":1859.3,"high":1861.5,"low":1836.1,"close":1840.6},{"date":"2022-06-20","open":1840.6,"high":1848.4,"low":1830.7,"close":1838.8},{"date":"2022-06-21","open":1835.30005,"high":1838.59998,"low":1830.09998,"close":1834.59998},{"date":"2022-06-22","open":1834.9,"high":1850.3,"low":1824.5,"close":1838.4},{"date":"2022-06-23","open":1839.7,"high":1848.9,"low":1823.5,"close":1829.8},{"date":"2022-06-24","open":1824.2,"high":1833.7,"low":1817.7,"close":1830.3},{"date":"2022-06-27","open":1839.6,"high":1842.8,"low":1821.8,"close":1824.8},{"date":"2022-06-28","open":1823.6,"high":1830.9,"low":1819.1,"close":1821.2},{"date":"2022-06-29","open":1821.4,"high":1834.9,"low":1810.7,"close":1817.5},{"date":"2022-06-30","open":1819.2,"high":1826.8,"low":1802.5,"close":1807.3},{"date":"2022-07-01","open":1808.1,"high":1813.6,"low":1783.4,"close":1801.5},{"date":"2022-07-04","open":1814.4,"high":1815.2,"low":1763,"close":1763.9},{"date":"2022-07-05","open":1805.40002,"high":1805.40002,"low":1761.80005,"close":1761.80005},{"date":"2022-07-06","open":1764.2,"high":1771.5,"low":1730.7,"close":1736.5},{"date":"2022-07-07","open":1737.2,"high":1748.2,"low":1734.7,"close":1739.7},{"date":"2022-07-08","open":1738.7,"high":1751.7,"low":1726,"close":1742.3},{"date":"2022-07-11","open":1741.5,"high":1743,"low":1729,"close":1731.7},{"date":"2022-07-12","open":1731.3,"high":1742.2,"low":1721.6,"close":1724.8},{"date":"2022-07-13","open":1723.6,"high":1744.3,"low":1704.5,"close":1735.5},{"date":"2022-07-14","open":1733.6,"high":1734.8,"low":1695,"close":1705.8},{"date":"2022-07-15","open":1708.2,"high":1714.2,"low":1696.6,"close":1703.6},{"date":"2022-07-18","open":1706.4,"high":1722,"low":1704.4,"close":1710.2},{"date":"2022-07-19","open":1707.2,"high":1716.5,"low":1702.6,"close":1710.7},{"date":"2022-07-20","open":1709.5,"high":1712.7,"low":1690.1,"close":1700.2},{"date":"2022-07-21","open":1693.7,"high":1719.5,"low":1678.4,"close":1713.4},{"date":"2022-07-22","open":1717.2,"high":1738.3,"low":1711.7,"close":1727.4},{"date":"2022-07-25","open":1726.3,"high":1734.6,"low":1712.9,"close":1719.1},{"date":"2022-07-26","open":1717.9,"high":1726.4,"low":1711.5,"close":1717.7},{"date":"2022-07-27","open":1715.2,"high":1739.6,"low":1709.1,"close":1719.1},{"date":"2022-07-28","open":1751.4,"high":1774.4,"low":1750.4,"close":1769.2},{"date":"2022-07-29","open":1773.1,"high":1784.6,"low":1768.4,"close":1781.8},{"date":"2022-08-01","open":1782.5,"high":1792.5,"low":1774.3,"close":1787.7},{"date":"2022-08-02","open":1789.2,"high":1805,"low":1776,"close":1789.7},{"date":"2022-08-03","open":1777.3,"high":1789.4,"low":1770,"close":1776.4},{"date":"2022-08-04","open":1782.1,"high":1812,"low":1779.4,"close":1806.9},{"date":"2022-08-05","open":1807.7,"high":1811.6,"low":1780.2,"close":1791.2},{"date":"2022-08-08","open":1790.3,"high":1806.4,"low":1786.9,"close":1805.2},{"date":"2022-08-09","open":1805.5,"high":1817,"low":1799.4,"close":1812.3},{"date":"2022-08-10","open":1811.5,"high":1824.6,"low":1803.3,"close":1813.7},{"date":"2022-08-11","open":1807.9,"high":1814.9,"low":1798.6,"close":1807.2},{"date":"2022-08-12","open":1805.2,"high":1819.1,"low":1799.6,"close":1815.5},{"date":"2022-08-15","open":1818.9,"high":1818.9,"low":1787.6,"close":1798.1},{"date":"2022-08-16","open":1795.5,"high":1798,"low":1785.4,"close":1789.7},{"date":"2022-08-17","open":1790.8,"high":1796.6,"low":1773.9,"close":1776.7},{"date":"2022-08-18","open":1777.1,"high":1786.3,"low":1768.8,"close":1771.2},{"date":"2022-08-19","open":1773.1,"high":1773.3,"low":1759.1,"close":1762.9},{"date":"2022-08-22","open":1760.6,"high":1762.1,"low":1740.2,"close":1748.4},{"date":"2022-08-23","open":1750,"high":1767.5,"low":1743.1,"close":1761.2},{"date":"2022-08-24","open":1761.3,"high":1769.5,"low":1754.8,"close":1761.5},{"date":"2022-08-25","open":1764.4,"high":1778.8,"low":1763,"close":1771.4},{"date":"2022-08-26","open":1771.8,"high":1772.3,"low":1746.2,"close":1749.8},{"date":"2022-08-29","open":1748.4,"high":1757.9,"low":1731.4,"close":1749.7},{"date":"2022-08-30","open":1749.8,"high":1752.8,"low":1732.9,"close":1736.3},{"date":"2022-08-31","open":1735.5,"high":1738,"low":1720.6,"close":1726.2},{"date":"2022-09-01","open":1723,"high":1723,"low":1699.1,"close":1709.3},{"date":"2022-09-02","open":1707.8,"high":1729.5,"low":1705.9,"close":1722.6},{"date":"2022-09-05","open":1724.2,"high":1737.4,"low":1710.6,"close":1712.9},{"date":"2022-09-06","open":1709.69995,"high":1717.40002,"low":1699.69995,"close":1700.40002},{"date":"2022-09-07","open":1712.9,"high":1731.2,"low":1701.7,"close":1727.8},{"date":"2022-09-08","open":1729.5,"high":1739.4,"low":1713.7,"close":1720.2},{"date":"2022-09-09","open":1719.6,"high":1740.5,"low":1719.4,"close":1728.6},{"date":"2022-09-12","open":1728.4,"high":1746.4,"low":1722.3,"close":1740.6},{"date":"2022-09-13","open":1736,"high":1742.9,"low":1706.7,"close":1717.4},{"date":"2022-09-14","open":1711.6,"high":1717.3,"low":1703.3,"close":1709.1},{"date":"2022-09-15","open":1707.2,"high":1707.8,"low":1668.9,"close":1677.3},{"date":"2022-09-16","open":1673.7,"high":1689.9,"low":1661.9,"close":1683.5},{"date":"2022-09-19","open":1685.4,"high":1688.8,"low":1667.6,"close":1678.2},{"date":"2022-09-20","open":1684.9,"high":1688.8,"low":1668.1,"close":1671.1},{"date":"2022-09-21","open":1673.2,"high":1696.9,"low":1661.3,"close":1675.7},{"date":"2022-09-22","open":1682.8,"high":1693.5,"low":1663.3,"close":1681.1},{"date":"2022-09-23","open":1680.1,"high":1685,"low":1646.6,"close":1655.6},{"date":"2022-09-26","open":1651,"high":1657.2,"low":1627.7,"close":1633.4},{"date":"2022-09-27","open":1629.2,"high":1650.1,"low":1628.7,"close":1636.2},{"date":"2022-09-28","open":1636.5,"high":1671.6,"low":1622.2,"close":1670},{"date":"2022-09-29","open":1669,"high":1673.1,"low":1649.3,"close":1668.6},{"date":"2022-09-30","open":1669.5,"high":1684.4,"low":1667.5,"close":1672},{"date":"2022-10-03","open":1670.5,"high":1710.4,"low":1666.5,"close":1702},{"date":"2022-10-04","open":1708.4,"high":1738.7,"low":1704,"close":1730.5},{"date":"2022-10-05","open":1734.4,"high":1736.6,"low":1708.8,"close":1720.8},{"date":"2022-10-06","open":1725.5,"high":1734.2,"low":1714.8,"close":1720.8},{"date":"2022-10-07","open":1721,"high":1722.8,"low":1698.4,"close":1709.3},{"date":"2022-10-10","open":1703.4,"high":1707.4,"low":1672.5,"close":1675.2},{"date":"2022-10-11","open":1675.6,"high":1691.3,"low":1667.5,"close":1686},{"date":"2022-10-12","open":1673.4,"high":1685.1,"low":1668,"close":1677.5},{"date":"2022-10-13","open":1680.2,"high":1688.9,"low":1648.3,"close":1677},{"date":"2022-10-14","open":1672.8,"high":1677.8,"low":1645.6,"close":1648.9},{"date":"2022-10-17","open":1649.9,"high":1674.3,"low":1649.1,"close":1664},{"date":"2022-10-18","open":1655.9,"high":1666,"low":1650.6,"close":1655.8},{"date":"2022-10-19","open":1657.2,"high":1659.8,"low":1632.2,"close":1634.2},{"date":"2022-10-20","open":1634.6,"high":1650.3,"low":1626.3,"close":1636.8},{"date":"2022-10-21","open":1632.4,"high":1663.1,"low":1621.1,"close":1656.3},{"date":"2022-10-24","open":1662.9,"high":1675.5,"low":1648,"close":1654.1},{"date":"2022-10-25","open":1654.5,"high":1666.8,"low":1641.2,"close":1658},{"date":"2022-10-26","open":1657.7,"high":1679.4,"low":1653.8,"close":1669.2},{"date":"2022-10-27","open":1668.8,"high":1674.8,"low":1658.5,"close":1665.6},{"date":"2022-10-28","open":1667.2,"high":1670.9,"low":1640.7,"close":1644.8},{"date":"2022-10-31","open":1647.2,"high":1648.5,"low":1634.5,"close":1640.7},{"date":"2022-11-01","open":1636.1,"high":1660.3,"low":1633.6,"close":1649.7},{"date":"2022-11-02","open":1651.4,"high":1673.1,"low":1637.4,"close":1650},{"date":"2022-11-03","open":1639.1,"high":1643.2,"low":1618.3,"close":1630.9},{"date":"2022-11-04","open":1631.7,"high":1686.4,"low":1631.1,"close":1676.6},{"date":"2022-11-07","open":1678.6,"high":1685.6,"low":1670,"close":1680.5},{"date":"2022-11-08","open":1678,"high":1720.4,"low":1667.1,"close":1716},{"date":"2022-11-09","open":1715.2,"high":1725.8,"low":1705.1,"close":1713.7},{"date":"2022-11-10","open":1709.7,"high":1760.6,"low":1705.5,"close":1753.7},{"date":"2022-11-11","open":1758.3,"high":1775.6,"low":1750.3,"close":1769.4},{"date":"2022-11-14","open":1769.4,"high":1778.4,"low":1755.8,"close":1776.9},{"date":"2022-11-15","open":1774,"high":1791.8,"low":1770.2,"close":1776.8},{"date":"2022-11-16","open":1782,"high":1788.2,"low":1773.4,"close":1775.8},{"date":"2022-11-17","open":1777,"high":1777.6,"low":1756.6,"close":1763},{"date":"2022-11-18","open":1763.1,"high":1769.9,"low":1749.2,"close":1754.4},{"date":"2022-11-21","open":1752,"high":1755,"low":1733.9,"close":1739.6},{"date":"2022-11-22","open":1739.7,"high":1751,"low":1737.6,"close":1739.9},{"date":"2022-11-23","open":1740.8,"high":1754.9,"low":1719,"close":1745.6},{"date":"2022-11-24","open":1751,"high":1761.2,"low":1745.9,"close":1754},{"date":"2022-11-25","open":1753,"high":1757.90002,"low":1749.19995,"close":1753.30005},{"date":"2022-11-28","open":1755,"high":1763.5,"low":1738.2,"close":1740.3},{"date":"2022-11-29","open":1754.6,"high":1773.4,"low":1752.9,"close":1763.7},{"date":"2022-11-30","open":1763.4,"high":1784.2,"low":1758.2,"close":1759.9},{"date":"2022-12-01","open":1783.1,"high":1818.4,"low":1782.9,"close":1815.2},{"date":"2022-12-02","open":1817,"high":1818.7,"low":1791.8,"close":1809.6},{"date":"2022-12-05","open":1810.5,"high":1822.9,"low":1778.1,"close":1781.3},{"date":"2022-12-06","open":1780.8,"high":1793.2,"low":1779.1,"close":1782.4},{"date":"2022-12-07","open":1783.3,"high":1803.2,"low":1780.5,"close":1798},{"date":"2022-12-08","open":1799.5,"high":1806.9,"low":1793.2,"close":1801.5},{"date":"2022-12-09","open":1801.9,"high":1819,"low":1800.1,"close":1810.7},{"date":"2022-12-12","open":1808,"high":1809.3,"low":1789,"close":1792.3},{"date":"2022-12-13","open":1792.3,"high":1836.9,"low":1791.8,"close":1825.5},{"date":"2022-12-14","open":1822.6,"high":1825.4,"low":1806.2,"close":1818.7},{"date":"2022-12-15","open":1818.7,"high":1819.7,"low":1782,"close":1787.8},{"date":"2022-12-16","open":1786.9,"high":1804.2,"low":1783.9,"close":1800.2},{"date":"2022-12-19","open":1801.6,"high":1808.6,"low":1793.2,"close":1797.7},{"date":"2022-12-20","open":1796.8,"high":1832.4,"low":1793.7,"close":1825.4},{"date":"2022-12-21","open":1827.9,"high":1833.8,"low":1821.3,"close":1825.4},{"date":"2022-12-22","open":1823.8,"high":1829.3,"low":1792.7,"close":1795.3},{"date":"2022-12-23","open":1801,"high":1812.2,"low":1798.9,"close":1804.2},{"date":"2022-12-27","open":1808.2,"high":1841.9,"low":1808,"close":1823.1},{"date":"2022-12-28","open":1822.4,"high":1822.8,"low":1804.2,"close":1815.8},{"date":"2022-12-29","open":1812.3,"high":1827.3,"low":1811.2,"close":1826},{"date":"2022-12-30","open":1821.8,"high":1832.4,"low":1819.8,"close":1826.2},{"date":"2023-01-03","open":1831.8,"high":1856.6,"low":1831.3,"close":1846.1},{"date":"2023-01-04","open":1845.2,"high":1871.3,"low":1842,"close":1859},{"date":"2023-01-05","open":1861.2,"high":1864.3,"low":1829.9,"close":1840.6},{"date":"2023-01-06","open":1835.9,"high":1875.2,"low":1835.2,"close":1869.7},{"date":"2023-01-09","open":1872.8,"high":1886.4,"low":1869.3,"close":1877.8},{"date":"2023-01-10","open":1875.7,"high":1885.2,"low":1872,"close":1876.5},{"date":"2023-01-11","open":1881.3,"high":1890.9,"low":1870.9,"close":1878.9},{"date":"2023-01-12","open":1879.7,"high":1906.5,"low":1872.4,"close":1898.8},{"date":"2023-01-13","open":1898.8,"high":1925.3,"low":1895.1,"close":1921.7},{"date":"2023-01-16","open":1923.8,"high":1931.8,"low":1906.2,"close":1909.9},{"date":"2023-01-17","open":1920.09998,"high":1920.09998,"low":1905.19995,"close":1907.19995},{"date":"2023-01-18","open":1911.1,"high":1929.8,"low":1898.6,"close":1907},{"date":"2023-01-19","open":1907,"high":1936.9,"low":1902,"close":1923.9},{"date":"2023-01-20","open":1933.7,"high":1939,"low":1922,"close":1928.2},{"date":"2023-01-23","open":1928.4,"high":1936.7,"low":1912.5,"close":1928.6},{"date":"2023-01-24","open":1932,"high":1943.8,"low":1918.2,"close":1935.4},{"date":"2023-01-25","open":1938.7,"high":1949.5,"low":1920.6,"close":1942.6},{"date":"2023-01-26","open":1948,"high":1949.8,"low":1918.4,"close":1930},{"date":"2023-01-27","open":1929.3,"high":1935.4,"low":1916.5,"close":1929.4},{"date":"2023-01-30","open":1944,"high":1950.1,"low":1936.2,"close":1939.2},{"date":"2023-01-31","open":1938.6,"high":1946.9,"low":1915.5,"close":1945.3},{"date":"2023-02-01","open":1944,"high":1970.8,"low":1936.1,"close":1942.8},{"date":"2023-02-02","open":1967.1,"high":1975.2,"low":1925.6,"close":1930.8},{"date":"2023-02-03","open":1926.3,"high":1932.4,"low":1874.5,"close":1876.6},{"date":"2023-02-06","open":1878,"high":1894,"low":1873.2,"close":1879.5},{"date":"2023-02-07","open":1880.3,"high":1897.2,"low":1877.5,"close":1884.8},{"date":"2023-02-08","open":1885.1,"high":1898.9,"low":1881.4,"close":1890.7},{"date":"2023-02-09","open":1888.3,"high":1902.3,"low":1870.2,"close":1878.5},{"date":"2023-02-10","open":1873.5,"high":1883.5,"low":1863.5,"close":1874.5},{"date":"2023-02-13","open":1876.7,"high":1877.2,"low":1860.8,"close":1863.5},{"date":"2023-02-14","open":1864.1,"high":1881.6,"low":1852.5,"close":1865.4},{"date":"2023-02-15","open":1865.1,"high":1870.9,"low":1839.3,"close":1845.3},{"date":"2023-02-16","open":1846.5,"high":1854.9,"low":1836.6,"close":1851.8},{"date":"2023-02-17","open":1845.7,"high":1853.1,"low":1827.7,"close":1850.2},{"date":"2023-02-20","open":1850.5,"high":1856.4,"low":1839,"close":1842.5},{"date":"2023-02-21","open":1842.59998,"high":1843,"low":1833,"close":1833},{"date":"2023-02-22","open":1843.7,"high":1855,"low":1831.9,"close":1841.5},{"date":"2023-02-23","open":1834.7,"high":1841.2,"low":1824.8,"close":1826.8},{"date":"2023-02-24","open":1829.7,"high":1835.1,"low":1815.5,"close":1817.1},{"date":"2023-02-27","open":1818,"high":1827.3,"low":1812,"close":1824.9},{"date":"2023-02-28","open":1823.9,"high":1838.6,"low":1810.8,"close":1836.7},{"date":"2023-03-01","open":1834,"high":1852.5,"low":1829.6,"close":1845.4},{"date":"2023-03-02","open":1843.8,"high":1845.3,"low":1835.9,"close":1840.5},{"date":"2023-03-03","open":1842.1,"high":1864.4,"low":1842,"close":1854.6},{"date":"2023-03-06","open":1861,"high":1864.3,"low":1850.6,"close":1854.6},{"date":"2023-03-07","open":1852.6,"high":1856.9,"low":1817.1,"close":1820},{"date":"2023-03-08","open":1818,"high":1828.7,"low":1813.4,"close":1818.6},{"date":"2023-03-09","open":1818,"high":1839.4,"low":1815.4,"close":1834.6},{"date":"2023-03-10","open":1835.1,"high":1874.3,"low":1830,"close":1867.2},{"date":"2023-03-13","open":1877.1,"high":1919.5,"low":1875.7,"close":1916.5},{"date":"2023-03-14","open":1919.4,"high":1919.4,"low":1899.8,"close":1910.9},{"date":"2023-03-15","open":1908.2,"high":1942.5,"low":1889.5,"close":1931.3},{"date":"2023-03-16","open":1922.8,"high":1938,"low":1911.5,"close":1923},{"date":"2023-03-17","open":1925.9,"high":1993.7,"low":1922.3,"close":1973.5},{"date":"2023-03-20","open":1989.7,"high":2014.9,"low":1970,"close":1982.8},{"date":"2023-03-21","open":1983.1,"high":1988.7,"low":1938.6,"close":1941.1},{"date":"2023-03-22","open":1943.5,"high":1982.3,"low":1936.5,"close":1949.6},{"date":"2023-03-23","open":1974,"high":2006.1,"low":1967.3,"close":1995.9},{"date":"2023-03-24","open":1996.1,"high":2006.5,"low":1977.7,"close":1983.8},{"date":"2023-03-27","open":1982.6,"high":1984,"low":1945,"close":1953.8},{"date":"2023-03-28","open":1957.8,"high":1977.1,"low":1949.9,"close":1973.5},{"date":"2023-03-29","open":1975.4,"high":1976,"low":1959.5,"close":1966.9},{"date":"2023-03-30","open":1982.7,"high":2002.4,"low":1971.6,"close":1997.7},{"date":"2023-03-31","open":1998,"high":2005.5,"low":1984.2,"close":1986.2},{"date":"2023-04-03","open":1990,"high":2008,"low":1965.9,"close":2000.4},{"date":"2023-04-04","open":2001.3,"high":2043.4,"low":1994,"close":2038.2},{"date":"2023-04-05","open":2038.2,"high":2049.2,"low":2026.1,"close":2035.6},{"date":"2023-04-06","open":2037.1,"high":2037.7,"low":2016.5,"close":2026.4},{"date":"2023-04-10","open":2008.6,"high":2021.5,"low":1996.5,"close":2003.8},{"date":"2023-04-11","open":2007,"high":2022.5,"low":2003.7,"close":2019},{"date":"2023-04-12","open":2019.1,"high":2043.9,"low":2015.7,"close":2024.9},{"date":"2023-04-13","open":2029.5,"high":2063.4,"low":2028.3,"close":2055.3},{"date":"2023-04-14","open":2054.7,"high":2061.6,"low":2006,"close":2015.8},{"date":"2023-04-17","open":2014.1,"high":2028,"low":1993.4,"close":2007},{"date":"2023-04-18","open":2007.9,"high":2024.6,"low":2003.3,"close":2019.7},{"date":"2023-04-19","open":2017.9,"high":2020.3,"low":1980.9,"close":2007.3},{"date":"2023-04-20","open":2007.7,"high":2024.2,"low":2002.2,"close":2019.1},{"date":"2023-04-21","open":2016.1,"high":2016.8,"low":1982.3,"close":1990.5},{"date":"2023-04-24","open":1992,"high":2001.5,"low":1984.4,"close":1999.8},{"date":"2023-04-25","open":1999.4,"high":2014.5,"low":1986.2,"close":2004.5},{"date":"2023-04-26","open":2007.7,"high":2020.2,"low":1993.7,"close":1996},{"date":"2023-04-27","open":1999.8,"high":2013.3,"low":1982,"close":1999},{"date":"2023-04-28","open":1997.2,"high":2004.1,"low":1984.4,"close":1999.1},{"date":"2023-05-01","open":2000.2,"high":2015.4,"low":1985.7,"close":1992.2},{"date":"2023-05-02","open":1990.5,"high":2028.8,"low":1986.9,"close":2023.3},{"date":"2023-05-03","open":2026.4,"high":2050,"low":2016,"close":2037},{"date":"2023-05-04","open":2054.7,"high":2085.4,"low":2038.5,"close":2055.7},{"date":"2023-05-05","open":2058,"high":2061.3,"low":2007,"close":2024.8},{"date":"2023-05-08","open":2024.6,"high":2037.1,"low":2022,"close":2033.2},{"date":"2023-05-09","open":2028.4,"high":2045.1,"low":2026.4,"close":2042.9},{"date":"2023-05-10","open":2041.6,"high":2056,"low":2028.3,"close":2037.1},{"date":"2023-05-11","open":2036.8,"high":2047.6,"low":2016.7,"close":2020.5},{"date":"2023-05-12","open":2020.5,"high":2027.8,"low":2005.7,"close":2019.8},{"date":"2023-05-15","open":2013.4,"high":2027.5,"low":2011.2,"close":2022.7},{"date":"2023-05-16","open":2021.3,"high":2022.7,"low":1989.1,"close":1993},{"date":"2023-05-17","open":1993,"high":1997,"low":1978.1,"close":1984.9},{"date":"2023-05-18","open":1985.6,"high":1988.8,"low":1954.4,"close":1959.8},{"date":"2023-05-19","open":1960.5,"high":1987.4,"low":1956.3,"close":1981.6},{"date":"2023-05-22","open":1979.4,"high":1984.8,"low":1970.7,"close":1977.2},{"date":"2023-05-23","open":1973.9,"high":1980,"low":1955.8,"close":1974.5},{"date":"2023-05-24","open":1977.3,"high":1987.9,"low":1958.4,"close":1964.6},{"date":"2023-05-25","open":1959.5,"high":1965.4,"low":1939,"close":1943.7},{"date":"2023-05-26","open":1941.7,"high":1957.1,"low":1936,"close":1944.3},{"date":"2023-05-29","open":1961.3,"high":1981.9,"low":1949.6,"close":1977.1},{"date":"2023-05-30","open":1942.69995,"high":1962.59998,"low":1931,"close":1958},{"date":"2023-05-31","open":1977.5,"high":1993.1,"low":1971.8,"close":1982.1},{"date":"2023-06-01","open":1981.3,"high":2000.7,"low":1970.1,"close":1995.5},{"date":"2023-06-02","open":1994.6,"high":2000.5,"low":1963.7,"close":1969.6},{"date":"2023-06-05","open":1962.3,"high":1980.4,"low":1953.8,"close":1974.3},{"date":"2023-06-06","open":1978,"high":1982.9,"low":1970.3,"close":1981.5},{"date":"2023-06-07","open":1980,"high":1986.5,"low":1955.4,"close":1958.4},{"date":"2023-06-08","open":1956.2,"high":1985.7,"low":1955.2,"close":1978.6},{"date":"2023-06-09","open":1980.5,"high":1987.8,"low":1971,"close":1977.2},{"date":"2023-06-12","open":1975.6,"high":1981.4,"low":1963.1,"close":1969.7},{"date":"2023-06-13","open":1971.4,"high":1985.9,"low":1953,"close":1958.6},{"date":"2023-06-14","open":1957.2,"high":1973.9,"low":1952.5,"close":1968.9},{"date":"2023-06-15","open":1955.7,"high":1972.8,"low":1936.1,"close":1970.7},{"date":"2023-06-16","open":1970.3,"high":1980.4,"low":1965.4,"close":1971.2},{"date":"2023-06-19","open":1970.7,"high":1971.8,"low":1940.8,"close":1947.7},{"date":"2023-06-20","open":1958.59998,"high":1958.59998,"low":1931.30005,"close":1935.5},{"date":"2023-06-21","open":1948,"high":1950.4,"low":1929.3,"close":1944.9},{"date":"2023-06-22","open":1943.3,"high":1945.1,"low":1922,"close":1923.7},{"date":"2023-06-23","open":1923.5,"high":1949,"low":1919.5,"close":1929.6},{"date":"2023-06-26","open":1936.3,"high":1943.4,"low":1931.1,"close":1933.8},{"date":"2023-06-27","open":1932.7,"high":1940.3,"low":1919.8,"close":1923.8},{"date":"2023-06-28","open":1923.1,"high":1926.1,"low":1911.4,"close":1922.2},{"date":"2023-06-29","open":1916.5,"high":1921.3,"low":1900.6,"close":1917.9},{"date":"2023-06-30","open":1916.4,"high":1930.8,"low":1908.1,"close":1929.4},{"date":"2023-07-03","open":1927.8,"high":1939.9,"low":1917.7,"close":1929.5},{"date":"2023-07-04","open":1929.1,"high":1942.9,"low":1922.1,"close":1927.1},{"date":"2023-07-05","open":1923.5,"high":1933.90002,"low":1914.69995,"close":1919.59998},{"date":"2023-07-06","open":1922.4,"high":1934,"low":1908.5,"close":1915.4},{"date":"2023-07-07","open":1916.6,"high":1941.1,"low":1915.4,"close":1932.5},{"date":"2023-07-10","open":1930.7,"high":1933.7,"low":1918,"close":1931},{"date":"2023-07-11","open":1930.8,"high":1944.5,"low":1929.8,"close":1937.1},{"date":"2023-07-12","open":1938,"high":1965.1,"low":1937.5,"close":1961.7},{"date":"2023-07-13","open":1962.7,"high":1968.5,"low":1956.6,"close":1963.8},{"date":"2023-07-14","open":1965.2,"high":1967.8,"low":1954.7,"close":1964.4},{"date":"2023-07-17","open":1958.6,"high":1963.6,"low":1949,"close":1956.4},{"date":"2023-07-18","open":1958.3,"high":1988.3,"low":1958.1,"close":1980.8},{"date":"2023-07-19","open":1982.5,"high":1984.6,"low":1973.3,"close":1980.8},{"date":"2023-07-20","open":1980,"high":1989.8,"low":1967.7,"close":1970.9},{"date":"2023-07-21","open":1972.1,"high":1975.9,"low":1958.8,"close":1966.6},{"date":"2023-07-24","open":1963.6,"high":1969.8,"low":1955.3,"close":1962.2},{"date":"2023-07-25","open":1957,"high":1967.1,"low":1951.6,"close":1963.7},{"date":"2023-07-26","open":1966.3,"high":1979.9,"low":1963.2,"close":1970.1},{"date":"2023-07-27","open":1973.3,"high":1982.6,"low":1941.7,"close":1945.7},{"date":"2023-07-28","open":1985.3,"high":2002,"low":1983.9,"close":1999.9},{"date":"2023-07-31","open":1997.9,"high":2010.9,"low":1986.7,"close":2009.2},{"date":"2023-08-01","open":2004.2,"high":2004.4,"low":1978.3,"close":1978.8},{"date":"2023-08-02","open":1988.9,"high":1992.2,"low":1969.1,"close":1975},{"date":"2023-08-03","open":1970.8,"high":1974.5,"low":1964.5,"close":1968.8},{"date":"2023-08-04","open":1969.6,"high":1984.2,"low":1954.5,"close":1976.1},{"date":"2023-08-07","open":1977.6,"high":1981.7,"low":1966.1,"close":1970},{"date":"2023-08-08","open":1971.5,"high":1972.8,"low":1956.5,"close":1959.9},{"date":"2023-08-09","open":1959.3,"high":1966.1,"low":1947.2,"close":1950.6},{"date":"2023-08-10","open":1947.7,"high":1963.5,"low":1944.4,"close":1948.9},{"date":"2023-08-11","open":1944.9,"high":1953.6,"low":1942.7,"close":1946.6},{"date":"2023-08-14","open":1945.6,"high":1948.2,"low":1934.2,"close":1944},{"date":"2023-08-15","open":1939.4,"high":1944.3,"low":1927.5,"close":1935.2},{"date":"2023-08-16","open":1933.1,"high":1938.2,"low":1922,"close":1928.3},{"date":"2023-08-17","open":1922.4,"high":1933.5,"low":1914.2,"close":1915.2},{"date":"2023-08-18","open":1919.2,"high":1926,"low":1915.9,"close":1916.5},{"date":"2023-08-21","open":1918.4,"high":1927.9,"low":1913.6,"close":1923},{"date":"2023-08-22","open":1924,"high":1933.2,"low":1917.5,"close":1926},{"date":"2023-08-23","open":1926.8,"high":1949.7,"low":1926.2,"close":1948.1},{"date":"2023-08-24","open":1944.9,"high":1951.3,"low":1939.2,"close":1947.1},{"date":"2023-08-25","open":1944.9,"high":1950.4,"low":1931,"close":1939.9},{"date":"2023-08-28","open":1944,"high":1954.2,"low":1940.1,"close":1946.8},{"date":"2023-08-29","open":1948.1,"high":1966.5,"low":1941.7,"close":1965.1},{"date":"2023-08-30","open":1966,"high":1977.1,"low":1962.8,"close":1973},{"date":"2023-08-31","open":1970.2,"high":1974.9,"low":1965.5,"close":1965.9},{"date":"2023-09-01","open":1966.4,"high":1980.2,"low":1960.7,"close":1967.1},{"date":"2023-09-04","open":1966.7,"high":1972.6,"low":1950.6,"close":1952.6},{"date":"2023-09-05","open":1934.40002,"high":1934.40002,"low":1924.69995,"close":1926.19995},{"date":"2023-09-06","open":1951.5,"high":1954.5,"low":1940,"close":1944.2},{"date":"2023-09-07","open":1942.2,"high":1947.9,"low":1940.3,"close":1942.5},{"date":"2023-09-08","open":1943.8,"high":1954,"low":1940.8,"close":1942.7},{"date":"2023-09-11","open":1943.3,"high":1954.6,"low":1939.5,"close":1947.2},{"date":"2023-09-12","open":1945.6,"high":1947.5,"low":1929.9,"close":1935.1},{"date":"2023-09-13","open":1935.2,"high":1938.4,"low":1927.2,"close":1932.5},{"date":"2023-09-14","open":1930.7,"high":1934.5,"low":1921.7,"close":1932.8},{"date":"2023-09-15","open":1932.5,"high":1952.4,"low":1931.2,"close":1946.2},{"date":"2023-09-18","open":1945.7,"high":1955.7,"low":1943.8,"close":1953.4},{"date":"2023-09-19","open":1955.3,"high":1958.9,"low":1950.9,"close":1953.7},{"date":"2023-09-20","open":1953,"high":1968.9,"low":1948.6,"close":1967.1},{"date":"2023-09-21","open":1952,"high":1952.2,"low":1933.1,"close":1939.6},{"date":"2023-09-22","open":1939.6,"high":1949.1,"low":1939.6,"close":1945.6},{"date":"2023-09-25","open":1944.7,"high":1946.8,"low":1933.8,"close":1936.6},{"date":"2023-09-26","open":1935.1,"high":1935.5,"low":1917.2,"close":1919.8},{"date":"2023-09-27","open":1918.8,"high":1921.7,"low":1890.3,"close":1890.9},{"date":"2023-09-28","open":1893.3,"high":1896.8,"low":1874.5,"close":1878.6},{"date":"2023-09-29","open":1882.3,"high":1896.7,"low":1862.3,"close":1866.1},{"date":"2023-10-02","open":1864.4,"high":1864.7,"low":1842.7,"close":1847.2},{"date":"2023-10-03","open":1844.9,"high":1849.3,"low":1830.9,"close":1841.5},{"date":"2023-10-04","open":1838.7,"high":1846.8,"low":1831.6,"close":1834.8},{"date":"2023-10-05","open":1837.6,"high":1843.5,"low":1826.2,"close":1831.8},{"date":"2023-10-06","open":1834.3,"high":1849,"low":1823.5,"close":1845.2},{"date":"2023-10-09","open":1861,"high":1877.3,"low":1857.5,"close":1864.3},{"date":"2023-10-10","open":1875.4,"high":1879.1,"low":1866.1,"close":1875.3},{"date":"2023-10-11","open":1873.7,"high":1890.9,"low":1871.7,"close":1887.3},{"date":"2023-10-12","open":1888.1,"high":1898.3,"low":1880.6,"close":1883},{"date":"2023-10-13","open":1881.7,"high":1946.2,"low":1881.5,"close":1941.5},{"date":"2023-10-16","open":1941.3,"high":1943,"low":1921.2,"close":1934.3},{"date":"2023-10-17","open":1933.3,"high":1944.5,"low":1924.6,"close":1935.7},{"date":"2023-10-18","open":1936.7,"high":1975.8,"low":1935.9,"close":1968.3},{"date":"2023-10-19","open":1960.1,"high":1990.2,"low":1957,"close":1980.5},{"date":"2023-10-20","open":1988,"high":2009.2,"low":1983.7,"close":1994.4},{"date":"2023-10-23","open":1987.7,"high":1994.3,"low":1971,"close":1987.8},{"date":"2023-10-24","open":1984.1,"high":1992,"low":1964.6,"close":1986.1},{"date":"2023-10-25","open":1982.7,"high":1998.6,"low":1973.6,"close":1994.9},{"date":"2023-10-26","open":1991.2,"high":2003.7,"low":1981.6,"close":1997.4},{"date":"2023-10-27","open":1995,"high":2019.7,"low":1986.4,"close":1998.5},{"date":"2023-10-30","open":2013.5,"high":2016.8,"low":1999.7,"close":2005.6},{"date":"2023-10-31","open":2005.6,"high":2017.7,"low":1987.4,"close":1994.3},{"date":"2023-11-01","open":1993.3,"high":2005.9,"low":1978.2,"close":1987.5},{"date":"2023-11-02","open":1992,"high":1999.2,"low":1986.3,"close":1993.5},{"date":"2023-11-03","open":1993.5,"high":2011.9,"low":1989.3,"close":1999.2},{"date":"2023-11-06","open":1999.4,"high":2000.1,"low":1984.2,"close":1988.6},{"date":"2023-11-07","open":1984.8,"high":1985.2,"low":1962.8,"close":1973.5},{"date":"2023-11-08","open":1975.3,"high":1977.5,"low":1953.2,"close":1957.8},{"date":"2023-11-09","open":1955.5,"high":1971.5,"low":1948.3,"close":1969.8},{"date":"2023-11-10","open":1964.1,"high":1965.6,"low":1936.9,"close":1937.7},{"date":"2023-11-13","open":1943.4,"high":1953.5,"low":1935.6,"close":1950.2},{"date":"2023-11-14","open":1950.3,"high":1975.3,"low":1938.8,"close":1966.5},{"date":"2023-11-15","open":1966.9,"high":1979.2,"low":1958.8,"close":1964.3},{"date":"2023-11-16","open":1963,"high":1991.1,"low":1959,"close":1987.3},{"date":"2023-11-17","open":1984.2,"high":1996.4,"low":1981.1,"close":1984.7},{"date":"2023-11-20","open":1980.9,"high":1987.8,"low":1967.2,"close":1980.3},{"date":"2023-11-21","open":1980,"high":2009.8,"low":1979.9,"close":2001.6},{"date":"2023-11-22","open":2000.3,"high":2008.3,"low":1988.6,"close":1992.8},{"date":"2023-11-23","open":1991.2,"high":2004.5,"low":1990.9,"close":2003},{"date":"2023-11-24","open":1991.90002,"high":2002.19995,"low":1991.5,"close":2002.19995},{"date":"2023-11-27","open":2002.5,"high":2018.9,"low":2001.4,"close":2012.4},{"date":"2023-11-28","open":2014.3,"high":2044.1,"low":2011.5,"close":2040},{"date":"2023-11-29","open":2062,"high":2072.7,"low":2055.9,"close":2067.1},{"date":"2023-11-30","open":2065.4,"high":2067.4,"low":2051.2,"close":2057.2},{"date":"2023-12-01","open":2056.5,"high":2095.7,"low":2052.6,"close":2089.7},{"date":"2023-12-04","open":2094.4,"high":2152.3,"low":2038.4,"close":2042.2},{"date":"2023-12-05","open":2049,"high":2059.6,"low":2027.6,"close":2036.3},{"date":"2023-12-06","open":2037.8,"high":2053.4,"low":2035.3,"close":2047.9},{"date":"2023-12-07","open":2043.4,"high":2057.2,"low":2036.6,"close":2046.4},{"date":"2023-12-08","open":2045.7,"high":2050.4,"low":2010.6,"close":2014.5},{"date":"2023-12-11","open":2020,"high":2023.7,"low":1991.2,"close":1993.7},{"date":"2023-12-12","open":1997.8,"high":2012.5,"low":1992.3,"close":1993.2},{"date":"2023-12-13","open":1995.1,"high":2043.3,"low":1987.9,"close":1997.3},{"date":"2023-12-14","open":2043.2,"high":2062.9,"low":2039.1,"close":2044.9},{"date":"2023-12-15","open":2051.3,"high":2059.6,"low":2029.2,"close":2035.7},{"date":"2023-12-18","open":2033.3,"high":2048,"low":2029.5,"close":2040.5},{"date":"2023-12-19","open":2041.1,"high":2061,"low":2034.8,"close":2052.1},{"date":"2023-12-20","open":2053.8,"high":2056.9,"low":2040.6,"close":2047.7},{"date":"2023-12-21","open":2044.4,"high":2058,"low":2043.3,"close":2051.3},{"date":"2023-12-22","open":2061.2,"high":2083,"low":2058.2,"close":2069.1},{"date":"2023-12-26","open":2066,"high":2080.5,"low":2065.1,"close":2069.8},{"date":"2023-12-27","open":2079.3,"high":2095.8,"low":2072.8,"close":2093.1},{"date":"2023-12-28","open":2089.5,"high":2098.2,"low":2074.6,"close":2083.5},{"date":"2023-12-29","open":2076.1,"high":2084.1,"low":2067.6,"close":2071.8},{"date":"2024-01-02","open":2072.7,"high":2088.1,"low":2064.3,"close":2073.4},{"date":"2024-01-03","open":2067.9,"high":2074.3,"low":2038.3,"close":2042.8},{"date":"2024-01-04","open":2049.3,"high":2058.1,"low":2043.3,"close":2050},{"date":"2024-01-05","open":2051.4,"high":2071.1,"low":2030.8,"close":2049.8},{"date":"2024-01-08","open":2052.6,"high":2053.3,"low":2022.7,"close":2033.5},{"date":"2024-01-09","open":2034.5,"high":2048.6,"low":2031.9,"close":2033},{"date":"2024-01-10","open":2036,"high":2046.2,"low":2025.9,"close":2027.8},{"date":"2024-01-11","open":2029.4,"high":2056.1,"low":2017.3,"close":2019.2},{"date":"2024-01-12","open":2033.2,"high":2067.3,"low":2033.1,"close":2051.6},{"date":"2024-01-15","open":2053.4,"high":2062.8,"low":2027.6,"close":2030.2},{"date":"2024-01-16","open":2051.69995,"high":2054.80005,"low":2026,"close":2026},{"date":"2024-01-17","open":2031.7,"high":2036.1,"low":2004.6,"close":2006.5},{"date":"2024-01-18","open":2009.1,"high":2025.6,"low":2007.7,"close":2021.6},{"date":"2024-01-19","open":2027.4,"high":2041.9,"low":2022.2,"close":2029.3},{"date":"2024-01-22","open":2031.8,"high":2034.1,"low":2017.4,"close":2022.2},{"date":"2024-01-23","open":2023.2,"high":2039.3,"low":2020.8,"close":2025.8},{"date":"2024-01-24","open":2030.7,"high":2037.9,"low":2011.7,"close":2016},{"date":"2024-01-25","open":2014.8,"high":2025.6,"low":2004,"close":2017.8},{"date":"2024-01-26","open":2021,"high":2028.1,"low":2015.6,"close":2017.3},{"date":"2024-01-29","open":2024.4,"high":2037.2,"low":2018.8,"close":2025.4},{"date":"2024-01-30","open":2051.5,"high":2068,"low":2047.1,"close":2050.9},{"date":"2024-01-31","open":2055.3,"high":2074.6,"low":2048.8,"close":2067.4},{"date":"2024-02-01","open":2057.9,"high":2083.2,"low":2046.4,"close":2071.1},{"date":"2024-02-02","open":2072,"high":2074.7,"low":2044.2,"close":2053.7},{"date":"2024-02-05","open":2057.9,"high":2059.1,"low":2030.8,"close":2042.9},{"date":"2024-02-06","open":2041.4,"high":2055.3,"low":2038.8,"close":2051.4},{"date":"2024-02-07","open":2052.6,"high":2061.3,"low":2046.4,"close":2051.7},{"date":"2024-02-08","open":2051,"high":2053.8,"low":2034.6,"close":2047.9},{"date":"2024-02-09","open":2049.7,"high":2051.9,"low":2034.3,"close":2038.7},{"date":"2024-02-12","open":2038.2,"high":2041.8,"low":2025.4,"close":2033},{"date":"2024-02-13","open":2033.7,"high":2047.3,"low":2002.8,"close":2007.2},{"date":"2024-02-14","open":2006.3,"high":2008.8,"low":1996.4,"close":2004.3},{"date":"2024-02-15","open":2004.8,"high":2020.2,"low":2001.8,"close":2014.9},{"date":"2024-02-16","open":2016.1,"high":2027.2,"low":2006.6,"close":2024.1},{"date":"2024-02-19","open":2027.7,"high":2042.7,"low":2023.9,"close":2039.8},{"date":"2024-02-20","open":2015.59998,"high":2029,"low":2015.59998,"close":2027.5},{"date":"2024-02-21","open":2036.2,"high":2043.5,"low":2030.9,"close":2034.3},{"date":"2024-02-22","open":2036.5,"high":2045.5,"low":2029.3,"close":2030.7},{"date":"2024-02-23","open":2034.1,"high":2053.2,"low":2025.4,"close":2049.4},{"date":"2024-02-26","open":2044.2,"high":2046.8,"low":2034.1,"close":2038.9},{"date":"2024-02-27","open":2041.2,"high":2049.1,"low":2038.1,"close":2044.1},{"date":"2024-02-28","open":2039.7,"high":2047.4,"low":2033.4,"close":2042.7},{"date":"2024-02-29","open":2043.8,"high":2059.4,"low":2036,"close":2054.7},{"date":"2024-03-01","open":2052.8,"high":2097.1,"low":2047,"close":2095.7},{"date":"2024-03-04","open":2091.6,"high":2128.4,"low":2088.1,"close":2126.3},{"date":"2024-03-05","open":2123.3,"high":2150.5,"low":2118.5,"close":2141.9},{"date":"2024-03-06","open":2136.4,"high":2160.7,"low":2131.9,"close":2158.2},{"date":"2024-03-07","open":2156.7,"high":2172.2,"low":2151.7,"close":2165.2},{"date":"2024-03-08","open":2166.6,"high":2203,"low":2161.2,"close":2185.5},{"date":"2024-03-11","open":2187.6,"high":2195.5,"low":2180.9,"close":2188.6},{"date":"2024-03-12","open":2189.1,"high":2190.8,"low":2156.2,"close":2166.1},{"date":"2024-03-13","open":2163.6,"high":2185.6,"low":2161.3,"close":2180.8},{"date":"2024-03-14","open":2179.5,"high":2181.3,"low":2157,"close":2167.5},{"date":"2024-03-15","open":2166.2,"high":2176.9,"low":2158.7,"close":2161.5},{"date":"2024-03-18","open":2159.9,"high":2167.2,"low":2149.2,"close":2164.3},{"date":"2024-03-19","open":2164,"high":2166.3,"low":2150.2,"close":2159.7},{"date":"2024-03-20","open":2161.4,"high":2192.2,"low":2152.3,"close":2161},{"date":"2024-03-21","open":2190.2,"high":2225.3,"low":2168.2,"close":2184.7},{"date":"2024-03-22","open":2183.4,"high":2188,"low":2158.4,"close":2160},{"date":"2024-03-25","open":2166.6,"high":2182.5,"low":2164.4,"close":2176.4},{"date":"2024-03-26","open":2173,"high":2200.6,"low":2168.3,"close":2177.2},{"date":"2024-03-27","open":2200.5,"high":2218.3,"low":2193.7,"close":2212.7},{"date":"2024-03-28","open":2215.7,"high":2256.9,"low":2207.5,"close":2238.4},{"date":"2024-04-01","open":2259.2,"high":2286.4,"low":2249.1,"close":2257.1},{"date":"2024-04-02","open":2272.7,"high":2301.9,"low":2267.1,"close":2281.8},{"date":"2024-04-03","open":2301.7,"high":2321.8,"low":2285.7,"close":2315},{"date":"2024-04-04","open":2321,"high":2325.3,"low":2298.7,"close":2308.5},{"date":"2024-04-05","open":2309.5,"high":2350,"low":2286.2,"close":2345.4},{"date":"2024-04-08","open":2343.6,"high":2372.5,"low":2321.7,"close":2351},{"date":"2024-04-09","open":2358.1,"high":2384.5,"low":2355.7,"close":2362.4},{"date":"2024-04-10","open":2372.4,"high":2378.1,"low":2337.1,"close":2348.4},{"date":"2024-04-11","open":2351.7,"high":2395.6,"low":2343.1,"close":2372.7},{"date":"2024-04-12","open":2389.4,"high":2448.8,"low":2350.6,"close":2374.1},{"date":"2024-04-15","open":2369.4,"high":2404.3,"low":2340.2,"close":2383},{"date":"2024-04-16","open":2399.1,"high":2414.8,"low":2379.2,"close":2407.8},{"date":"2024-04-17","open":2398,"high":2412,"low":2370.7,"close":2388.4},{"date":"2024-04-18","open":2377.9,"high":2408,"low":2377.2,"close":2398},{"date":"2024-04-19","open":2394,"high":2433.3,"low":2386.8,"close":2413.8},{"date":"2024-04-22","open":2403.7,"high":2404.3,"low":2338.2,"close":2346.4},{"date":"2024-04-23","open":2342.3,"high":2347.9,"low":2304.6,"close":2342.1},{"date":"2024-04-24","open":2335.7,"high":2350.9,"low":2324.8,"close":2338.4},{"date":"2024-04-25","open":2327.4,"high":2357.6,"low":2316.4,"close":2342.5},{"date":"2024-04-26","open":2344.2,"high":2364.4,"low":2338,"close":2347.2},{"date":"2024-04-29","open":2347.6,"high":2358.9,"low":2331,"close":2357.7},{"date":"2024-04-30","open":2347,"high":2347.6,"low":2296.2,"close":2302.9},{"date":"2024-05-01","open":2298.2,"high":2339.5,"low":2291.7,"close":2311},{"date":"2024-05-02","open":2329.9,"high":2336.1,"low":2294.3,"close":2309.6},{"date":"2024-05-03","open":2313.5,"high":2330.7,"low":2285.2,"close":2308.6},{"date":"2024-05-06","open":2312.8,"high":2341.9,"low":2300.6,"close":2331.2},{"date":"2024-05-07","open":2334.8,"high":2338.7,"low":2318.2,"close":2324.2},{"date":"2024-05-08","open":2322,"high":2329.6,"low":2311.4,"close":2322.3},{"date":"2024-05-09","open":2316.5,"high":2354.2,"low":2312.9,"close":2340.3},{"date":"2024-05-10","open":2353.5,"high":2385.3,"low":2352,"close":2375},{"date":"2024-05-13","open":2369.1,"high":2370.8,"low":2337.6,"close":2343},{"date":"2024-05-14","open":2342.3,"high":2365.2,"low":2340.5,"close":2359.9},{"date":"2024-05-15","open":2362.9,"high":2396.1,"low":2357.1,"close":2394.9},{"date":"2024-05-16","open":2391.5,"high":2402.7,"low":2375.2,"close":2385.5},{"date":"2024-05-17","open":2381.4,"high":2427.4,"low":2377.8,"close":2417.4},{"date":"2024-05-20","open":2422.2,"high":2454.2,"low":2411.1,"close":2438.5},{"date":"2024-05-21","open":2431.5,"high":2438.2,"low":2408.5,"close":2425.9},{"date":"2024-05-22","open":2425.4,"high":2430.5,"low":2378,"close":2392.9},{"date":"2024-05-23","open":2383,"high":2385.7,"low":2328.1,"close":2337.2},{"date":"2024-05-24","open":2330.4,"high":2349,"low":2326.3,"close":2334.5},{"date":"2024-05-27","open":2338,"high":2365.5,"low":2333.8,"close":2356.5},{"date":"2024-05-28","open":2336.8999,"high":2359.69995,"low":2336.8999,"close":2355.19995},{"date":"2024-05-29","open":2362.5,"high":2363.7,"low":2334.2,"close":2341.2},{"date":"2024-05-30","open":2361,"high":2373.7,"low":2343.3,"close":2366.5},{"date":"2024-05-31","open":2364.5,"high":2381.2,"low":2341.1,"close":2345.8},{"date":"2024-06-03","open":2348,"high":2375.5,"low":2334.8,"close":2369.3},{"date":"2024-06-04","open":2371.3,"high":2373.1,"low":2335.1,"close":2347.4},{"date":"2024-06-05","open":2347.1,"high":2377.6,"low":2345.3,"close":2375.5},{"date":"2024-06-06","open":2375.3,"high":2397.8,"low":2372.2,"close":2390.9},{"date":"2024-06-07","open":2395.7,"high":2406.7,"low":2304.2,"close":2325},{"date":"2024-06-10","open":2311,"high":2331.3,"low":2304.5,"close":2327},{"date":"2024-06-11","open":2329.5,"high":2337.3,"low":2314.5,"close":2326.6},{"date":"2024-06-12","open":2334,"high":2358.8,"low":2327.2,"close":2354.8},{"date":"2024-06-13","open":2340.9,"high":2342.4,"low":2310.9,"close":2318},{"date":"2024-06-14","open":2319.6,"high":2352.3,"low":2316.7,"close":2349.1},{"date":"2024-06-17","open":2348.5,"high":2348.7,"low":2324.3,"close":2329},{"date":"2024-06-18","open":2333.7,"high":2348.2,"low":2320.2,"close":2346.9},{"date":"2024-06-19","open":2344.2,"high":2379.5,"low":2338.5,"close":2369},{"date":"2024-06-20","open":2373.8,"high":2379.5,"low":2338.5,"close":2374.8},{"date":"2024-06-21","open":2373.8,"high":2382.6,"low":2329.2,"close":2331.2},{"date":"2024-06-24","open":2333.5,"high":2347.5,"low":2329.5,"close":2344.4},{"date":"2024-06-25","open":2346.8,"high":2349.7,"low":2327.1,"close":2330.8},{"date":"2024-06-26","open":2331.8,"high":2335.8,"low":2304.7,"close":2313.2},{"date":"2024-06-27","open":2309.4,"high":2342,"low":2306.8,"close":2336.6},{"date":"2024-06-28","open":2338.6,"high":2350.6,"low":2329.7,"close":2339.6},{"date":"2024-07-01","open":2336.2,"high":2348.8,"low":2328.2,"close":2338.9},{"date":"2024-07-02","open":2341.6,"high":2346.1,"low":2327.4,"close":2333.4},{"date":"2024-07-03","open":2338.6,"high":2374.5,"low":2335.7,"close":2369.4},{"date":"2024-07-04","open":2365.8,"high":2401.5,"low":2356,"close":2397.7},{"date":"2024-07-05","open":2365.8,"high":2408.2,"low":2356,"close":2399.8},{"date":"2024-07-08","open":2396.2,"high":2399.3,"low":2358.3,"close":2363.5},{"date":"2024-07-09","open":2366.5,"high":2378.3,"low":2356,"close":2367.9},{"date":"2024-07-10","open":2371,"high":2393.4,"low":2369.7,"close":2379.7},{"date":"2024-07-11","open":2377.4,"high":2430.4,"low":2376.8,"close":2421.9},{"date":"2024-07-12","open":2421,"high":2423.2,"low":2396.1,"close":2420.7},{"date":"2024-07-15","open":2419.3,"high":2445,"low":2406.1,"close":2428.9},{"date":"2024-07-16","open":2427.1,"high":2474.5,"low":2424.5,"close":2467.8},{"date":"2024-07-17","open":2473.2,"high":2488.4,"low":2455.5,"close":2459.9},{"date":"2024-07-18","open":2462.5,"high":2478.5,"low":2442.9,"close":2456.4},{"date":"2024-07-19","open":2448,"high":2448.4,"low":2395.7,"close":2399.1},{"date":"2024-07-22","open":2403.7,"high":2414.4,"low":2385.2,"close":2394.7},{"date":"2024-07-23","open":2398,"high":2413.5,"low":2389.2,"close":2407.3},{"date":"2024-07-24","open":2410.7,"high":2433,"low":2397,"close":2415.7},{"date":"2024-07-25","open":2398.1,"high":2400.8,"low":2351.9,"close":2353.5},{"date":"2024-07-26","open":2363.8,"high":2389.7,"low":2354.6,"close":2381},{"date":"2024-07-29","open":2386.9,"high":2402.1,"low":2367.3,"close":2377.8},{"date":"2024-07-30","open":2429,"high":2458.3,"low":2421.5,"close":2451.9},{"date":"2024-07-31","open":2455.6,"high":2496.6,"low":2449.2,"close":2473},{"date":"2024-08-01","open":2493.4,"high":2506.6,"low":2474,"close":2480.8},{"date":"2024-08-02","open":2490.8,"high":2522.5,"low":2453.1,"close":2469.8},{"date":"2024-08-05","open":2490.3,"high":2500.8,"low":2403.8,"close":2444.4},{"date":"2024-08-06","open":2451.7,"high":2459.5,"low":2421.8,"close":2431.6},{"date":"2024-08-07","open":2432.6,"high":2447.3,"low":2418.8,"close":2432.4},{"date":"2024-08-08","open":2422.8,"high":2467.9,"low":2420.2,"close":2463.3},{"date":"2024-08-09","open":2467.3,"high":2476.5,"low":2456.1,"close":2473.4},{"date":"2024-08-12","open":2470.1,"high":2513.4,"low":2462.7,"close":2504},{"date":"2024-08-13","open":2512.6,"high":2517.3,"low":2498.2,"close":2507.8},{"date":"2024-08-14","open":2506.3,"high":2519.7,"low":2476.2,"close":2479.7},{"date":"2024-08-15","open":2486.2,"high":2508,"low":2469.2,"close":2492.4},{"date":"2024-08-16","open":2494.4,"high":2548.3,"low":2488.2,"close":2537.8},{"date":"2024-08-19","open":2549.7,"high":2549.9,"low":2523.7,"close":2541.3},{"date":"2024-08-20","open":2542.4,"high":2570.4,"low":2535.1,"close":2550.6},{"date":"2024-08-21","open":2552.2,"high":2558,"low":2528.2,"close":2547.5},{"date":"2024-08-22","open":2549.9,"high":2551.4,"low":2506.4,"close":2516.7},{"date":"2024-08-23","open":2521.1,"high":2554.5,"low":2519.8,"close":2546.3},{"date":"2024-08-26","open":2545.1,"high":2563.2,"low":2544,"close":2555.2},{"date":"2024-08-27","open":2553.8,"high":2561.4,"low":2538.5,"close":2552.9},{"date":"2024-08-28","open":2559.8,"high":2564.3,"low":2527.8,"close":2537.8},{"date":"2024-08-29","open":2539.2,"high":2562.2,"low":2536.5,"close":2560.3},{"date":"2024-08-30","open":2553.6,"high":2560.1,"low":2526.6,"close":2527.6},{"date":"2024-09-02","open":2536,"high":2539.5,"low":2504.4,"close":2523},{"date":"2024-09-03","open":2501.6001,"high":2501.80005,"low":2476.30005,"close":2489.8999},{"date":"2024-09-04","open":2524.6,"high":2531.5,"low":2502.7,"close":2526},{"date":"2024-09-05","open":2526.4,"high":2554,"low":2523.7,"close":2543.1},{"date":"2024-09-06","open":2547.1,"high":2559.8,"low":2513.9,"close":2524.6},{"date":"2024-09-09","open":2526.5,"high":2536.5,"low":2514.2,"close":2532.7},{"date":"2024-09-10","open":2536,"high":2547.5,"low":2528.9,"close":2543.1},{"date":"2024-09-11","open":2545.7,"high":2558,"low":2529,"close":2542.4},{"date":"2024-09-12","open":2540.6,"high":2588.5,"low":2538.7,"close":2580.6},{"date":"2024-09-13","open":2587.5,"high":2614.6,"low":2585,"close":2610.7},{"date":"2024-09-16","open":2608,"high":2617.4,"low":2602.5,"close":2608.9},{"date":"2024-09-17","open":2609.8,"high":2613.7,"low":2587.3,"close":2592.4},{"date":"2024-09-18","open":2596,"high":2627.2,"low":2572.5,"close":2598.6},{"date":"2024-09-19","open":2585.1,"high":2620.5,"low":2575.3,"close":2614.6},{"date":"2024-09-20","open":2611.2,"high":2651,"low":2608.7,"close":2646.2},{"date":"2024-09-23","open":2646.2,"high":2659.8,"low":2638.6,"close":2652.5},{"date":"2024-09-24","open":2653.3,"high":2689.4,"low":2647.1,"close":2677},{"date":"2024-09-25","open":2682.8,"high":2694.9,"low":2673.4,"close":2684.7},{"date":"2024-09-26","open":2681.2,"high":2708.7,"low":2677.5,"close":2694.9},{"date":"2024-09-27","open":2695.1,"high":2696.9,"low":2665.3,"close":2668.1},{"date":"2024-09-30","open":2680.5,"high":2687.7,"low":2646.2,"close":2659.4},{"date":"2024-10-01","open":2656.1,"high":2694.7,"low":2653.8,"close":2690.3},{"date":"2024-10-02","open":2684.6,"high":2684.8,"low":2662.1,"close":2669.7},{"date":"2024-10-03","open":2679.9,"high":2683.4,"low":2657.8,"close":2679.2},{"date":"2024-10-04","open":2675.7,"high":2690.6,"low":2651.6,"close":2667.8},{"date":"2024-10-07","open":2671.7,"high":2679.2,"low":2657.3,"close":2666},{"date":"2024-10-08","open":2662.8,"high":2672.4,"low":2623.4,"close":2635.4},{"date":"2024-10-09","open":2640.7,"high":2642.9,"low":2622.8,"close":2626},{"date":"2024-10-10","open":2625.8,"high":2648.9,"low":2618.8,"close":2639.3},{"date":"2024-10-11","open":2647.4,"high":2679,"low":2645.3,"close":2676.3},{"date":"2024-10-14","open":2673.1,"high":2684.2,"low":2660,"close":2665.6},{"date":"2024-10-15","open":2663.5,"high":2685.9,"low":2654.4,"close":2678.9},{"date":"2024-10-16","open":2679.5,"high":2702.5,"low":2674.9,"close":2691.3},{"date":"2024-10-17","open":2690.4,"high":2712.7,"low":2688.2,"close":2707.5},{"date":"2024-10-18","open":2707.8,"high":2737.8,"low":2707.3,"close":2730},{"date":"2024-10-21","open":2736.3,"high":2755.4,"low":2728.5,"close":2738.9},{"date":"2024-10-22","open":2734.7,"high":2763.3,"low":2733.5,"close":2759.8},{"date":"2024-10-23","open":2762.6,"high":2772.6,"low":2722.1,"close":2729.4},{"date":"2024-10-24","open":2729.2,"high":2756.3,"low":2728.7,"close":2748.9},{"date":"2024-10-25","open":2748.6,"high":2760.9,"low":2729.1,"close":2754.6},{"date":"2024-10-28","open":2749.2,"high":2758.3,"low":2736.9,"close":2755.9},{"date":"2024-10-29","open":2754.3,"high":2787.7,"low":2752,"close":2781.1},{"date":"2024-10-30","open":2786.9,"high":2801.8,"low":2782.4,"close":2800.8},{"date":"2024-10-31","open":2799.1,"high":2801.2,"low":2741.8,"close":2749.3},{"date":"2024-11-01","open":2754,"high":2772.4,"low":2742.6,"close":2749.2},{"date":"2024-11-04","open":2743.5,"high":2757.5,"low":2739.4,"close":2746.2},{"date":"2024-11-05","open":2746,"high":2759.5,"low":2733.4,"close":2749.7},{"date":"2024-11-06","open":2752.6,"high":2758.8,"low":2660.7,"close":2676.3},{"date":"2024-11-07","open":2667.7,"high":2718.3,"low":2650.3,"close":2705.8},{"date":"2024-11-08","open":2713.6,"high":2717.8,"low":2687.3,"close":2694.8},{"date":"2024-11-11","open":2692.1,"high":2693.4,"low":2617.1,"close":2617.7},{"date":"2024-11-12","open":2625.7,"high":2633.4,"low":2595.7,"close":2606.3},{"date":"2024-11-13","open":2604.7,"high":2625,"low":2578.1,"close":2586.5},{"date":"2024-11-14","open":2578.1,"high":2585.8,"low":2541.5,"close":2572.9},{"date":"2024-11-15","open":2570.4,"high":2580.8,"low":2558.9,"close":2570.1},{"date":"2024-11-18","open":2571.5,"high":2619.5,"low":2568.5,"close":2614.6},{"date":"2024-11-19","open":2616.3,"high":2643.4,"low":2614.2,"close":2631},{"date":"2024-11-20","open":2635.8,"high":2659,"low":2621.9,"close":2651.7},{"date":"2024-11-21","open":2653.5,"high":2676.5,"low":2651.6,"close":2674.9},{"date":"2024-11-22","open":2672,"high":2718.5,"low":2670.1,"close":2712.2},{"date":"2024-11-25","open":2716.9,"high":2723.2,"low":2616.6,"close":2618.5},{"date":"2024-11-26","open":2626.2,"high":2642.7,"low":2605.3,"close":2621.3},{"date":"2024-11-27","open":2658.3,"high":2683.4,"low":2652.2,"close":2664.8},{"date":"2024-11-28","open":2660.6,"high":2690.5,"low":2644.1,"close":2681},{"date":"2024-11-29","open":2636.3999,"high":2664.30005,"low":2620.69995,"close":2657},{"date":"2024-12-02","open":2673.8,"high":2678.5,"low":2644.5,"close":2658.5},{"date":"2024-12-03","open":2662,"high":2678.4,"low":2656.6,"close":2667.9},{"date":"2024-12-04","open":2665.8,"high":2682,"low":2654.2,"close":2676.2},{"date":"2024-12-05","open":2674.2,"high":2680,"low":2646.3,"close":2648.4},{"date":"2024-12-06","open":2655,"high":2667.9,"low":2635.6,"close":2659.6},{"date":"2024-12-09","open":2665,"high":2700,"low":2649.7,"close":2685.8},{"date":"2024-12-10","open":2684.4,"high":2721.7,"low":2680.7,"close":2718.4},{"date":"2024-12-11","open":2721.2,"high":2759.7,"low":2719.1,"close":2756.7},{"date":"2024-12-12","open":2753.6,"high":2761.3,"low":2696.7,"close":2709.4},{"date":"2024-12-13","open":2704.9,"high":2716.4,"low":2663.3,"close":2675.8},{"date":"2024-12-16","open":2668,"high":2683.4,"low":2661.4,"close":2670},{"date":"2024-12-17","open":2670.2,"high":2675.8,"low":2646.1,"close":2662},{"date":"2024-12-18","open":2663.3,"high":2667.6,"low":2598.1,"close":2653.3},{"date":"2024-12-19","open":2600.6,"high":2640.9,"low":2596.7,"close":2608.1},{"date":"2024-12-20","open":2609.7,"high":2653.8,"low":2603.7,"close":2645.1},{"date":"2024-12-23","open":2639.1,"high":2646.8,"low":2623.2,"close":2628.2},{"date":"2024-12-24","open":2629.4,"high":2635.8,"low":2624.2,"close":2635.5},{"date":"2024-12-25","open":2638,"high":2638,"low":2634.3999,"close":2634.5},{"date":"2024-12-26","open":2638,"high":2655.7,"low":2634.1,"close":2653.9},{"date":"2024-12-27","open":2653.7,"high":2654.6,"low":2625.2,"close":2631.9},{"date":"2024-12-30","open":2636.1,"high":2640.7,"low":2608.4,"close":2618.1},{"date":"2024-12-31","open":2620,"high":2642,"low":2614.3,"close":2641},{"date":"2025-01-01","open":2641,"high":2641.3999,"low":2639.5,"close":2640.1001},{"date":"2025-01-02","open":2641,"high":2674.2,"low":2636.1,"close":2669},{"date":"2025-01-03","open":2671.1,"high":2681,"low":2649.7,"close":2654.7},{"date":"2025-01-06","open":2652.8,"high":2663.8,"low":2624.6,"close":2647.4},{"date":"2025-01-07","open":2647.1,"high":2678.5,"low":2643.5,"close":2665.4},{"date":"2025-01-08","open":2662.9,"high":2687,"low":2658.4,"close":2672.4},{"date":"2025-01-09","open":2679.9,"high":2696.8,"low":2673.7,"close":2690.8},{"date":"2025-01-10","open":2692.9,"high":2735,"low":2686.9,"close":2715},{"date":"2025-01-13","open":2716.8,"high":2723.8,"low":2675.2,"close":2678.6},{"date":"2025-01-14","open":2682,"high":2693.7,"low":2672,"close":2682.3},{"date":"2025-01-15","open":2693.3,"high":2722.7,"low":2685.4,"close":2717.8},{"date":"2025-01-16","open":2722.3,"high":2757.9,"low":2720.4,"close":2750.9},{"date":"2025-01-17","open":2746.8,"high":2759.2,"low":2729.2,"close":2748.7},{"date":"2025-01-20","open":2739.6,"high":2762,"low":2715.6,"close":2759.2},{"date":"2025-01-21","open":2746,"high":2755,"low":2724.80005,"close":2755},{"date":"2025-01-22","open":2758.7,"high":2774.4,"low":2756.2,"close":2770.9},{"date":"2025-01-23","open":2765.9,"high":2767.1,"low":2741,"close":2765},{"date":"2025-01-24","open":2761.8,"high":2794.8,"low":2761,"close":2778.9},{"date":"2025-01-27","open":2778.1,"high":2778.1,"low":2732,"close":2738.4},{"date":"2025-01-28","open":2742.4,"high":2774,"low":2737.4,"close":2767.5},{"date":"2025-01-29","open":2771.6,"high":2778.1,"low":2761,"close":2769.8},{"date":"2025-01-30","open":2796.2,"high":2853.2,"low":2794.9,"close":2845.2},{"date":"2025-01-31","open":2851.9,"high":2862.9,"low":2826,"close":2835},{"date":"2025-02-03","open":2846.5,"high":2872,"low":2802.2,"close":2857.1},{"date":"2025-02-04","open":2850.4,"high":2877.1,"low":2837.4,"close":2875.8},{"date":"2025-02-05","open":2873.7,"high":2906,"low":2870.1,"close":2893},{"date":"2025-02-06","open":2885,"high":2894.2,"low":2855,"close":2876.7},{"date":"2025-02-07","open":2880.2,"high":2910.6,"low":2876.1,"close":2887.6},{"date":"2025-02-10","open":2884.8,"high":2938.1,"low":2879.9,"close":2934.4},{"date":"2025-02-11","open":2937,"high":2968.5,"low":2907,"close":2932.6},{"date":"2025-02-12","open":2927,"high":2936.5,"low":2886.5,"close":2928.7},{"date":"2025-02-13","open":2928.8,"high":2958.8,"low":2925.8,"close":2945.4},{"date":"2025-02-14","open":2957.3,"high":2964.1,"low":2889.9,"close":2900.7},{"date":"2025-02-17","open":2895.1,"high":2956.5,"low":2887.6,"close":2949},{"date":"2025-02-18","open":2879.19995,"high":2936.3999,"low":2873.80005,"close":2931.6001},{"date":"2025-02-19","open":2954.1,"high":2964.4,"low":2933.7,"close":2936.1},{"date":"2025-02-20","open":2949.5,"high":2973.4,"low":2939.3,"close":2956.1},{"date":"2025-02-21","open":2955.7,"high":2964.7,"low":2930.1,"close":2953.2},{"date":"2025-02-24","open":2950.4,"high":2974,"low":2936.8,"close":2963.2},{"date":"2025-02-25","open":2968.5,"high":2970.4,"low":2897,"close":2918.8},{"date":"2025-02-26","open":2929,"high":2942,"low":2903.3,"close":2930.6},{"date":"2025-02-27","open":2931.4,"high":2935.8,"low":2879,"close":2895.9},{"date":"2025-02-28","open":2889,"high":2896.1,"low":2844.1,"close":2848.5},{"date":"2025-03-03","open":2872,"high":2906.4,"low":2866.3,"close":2901.1},{"date":"2025-03-04","open":2904.2,"high":2939.8,"low":2892.5,"close":2920.6},{"date":"2025-03-05","open":2929,"high":2941.3,"low":2903.4,"close":2926},{"date":"2025-03-06","open":2929.5,"high":2935.9,"low":2897.6,"close":2926.6},{"date":"2025-03-07","open":2919.2,"high":2938.8,"low":2905.3,"close":2914.1},{"date":"2025-03-10","open":2919.6,"high":2926.4,"low":2885.2,"close":2899.4},{"date":"2025-03-11","open":2893.2,"high":2929,"low":2882.5,"close":2920.9},{"date":"2025-03-12","open":2922.3,"high":2948.9,"low":2911,"close":2946.8},{"date":"2025-03-13","open":2943.3,"high":3001.5,"low":2942.2,"close":2991.3},{"date":"2025-03-14","open":3001.4,"high":3017.1,"low":2988.6,"close":3001.1},{"date":"2025-03-17","open":2994.8,"high":3010.9,"low":2991.4,"close":3006.1},{"date":"2025-03-18","open":3009.4,"high":3047.5,"low":3008.2,"close":3040.8},{"date":"2025-03-19","open":3041.4,"high":3061.6,"low":3031.3,"close":3041.2},{"date":"2025-03-20","open":3058,"high":3065.2,"low":3032.8,"close":3043.8},{"date":"2025-03-21","open":3052.6,"high":3055,"low":3004.1,"close":3021.4},{"date":"2025-03-24","open":3027.6,"high":3038.4,"low":3007.7,"close":3015.6},{"date":"2025-03-25","open":3017.5,"high":3042.4,"low":3010.8,"close":3025.9},{"date":"2025-03-26","open":3025.8,"high":3036.1,"low":3017.8,"close":3022.5},{"date":"2025-03-27","open":3025.6,"high":3071.3,"low":3022.3,"close":3061},{"date":"2025-03-28","open":3099.3,"high":3124.4,"low":3096.3,"close":3114.3},{"date":"2025-03-31","open":3118.8,"high":3162,"low":3112.4,"close":3150.3},{"date":"2025-04-01","open":3157.3,"high":3177,"low":3130.5,"close":3146},{"date":"2025-04-02","open":3147.5,"high":3201.6,"low":3135.7,"close":3166.2},{"date":"2025-04-03","open":3196.6,"high":3196.6,"low":3073.5,"close":3121.7},{"date":"2025-04-04","open":3138,"high":3160.2,"low":3032.7,"close":3035.4},{"date":"2025-04-07","open":3055.1,"high":3084.4,"low":2970.4,"close":2973.6},{"date":"2025-04-08","open":2997.5,"high":3037.9,"low":2988.6,"close":2990.2},{"date":"2025-04-09","open":2998.3,"high":3118.5,"low":2983.3,"close":3079.4},{"date":"2025-04-10","open":3099.1,"high":3195,"low":3086.1,"close":3177.5},{"date":"2025-04-11","open":3194.2,"high":3263,"low":3193.4,"close":3244.6},{"date":"2025-04-14","open":3246,"high":3261.6,"low":3208.7,"close":3226.3},{"date":"2025-04-15","open":3226.1,"high":3250.9,"low":3225.5,"close":3240.4},{"date":"2025-04-16","open":3248.4,"high":3358.4,"low":3245.2,"close":3346.4},{"date":"2025-04-17","open":3357.5,"high":3371.9,"low":3296.4,"close":3328.4},{"date":"2025-04-21","open":3347,"high":3442.3,"low":3344,"close":3425.3},{"date":"2025-04-22","open":3435.1,"high":3509.9,"low":3379.1,"close":3419.4},{"date":"2025-04-23","open":3367.7,"high":3396,"low":3270.8,"close":3294.1},{"date":"2025-04-24","open":3301.8,"high":3377,"low":3301.3,"close":3348.6},{"date":"2025-04-25","open":3362,"high":3384.1,"low":3274.8,"close":3298.4},{"date":"2025-04-28","open":3336.5,"high":3363.8,"low":3278,"close":3347.7},{"date":"2025-04-29","open":3354.9,"high":3359.3,"low":3309.2,"close":3333.6},{"date":"2025-04-30","open":3324.5,"high":3337.6,"low":3275.6,"close":3319.1},{"date":"2025-05-01","open":3299,"high":3300.6,"low":3209.4,"close":3222.2},{"date":"2025-05-02","open":3247.6,"high":3277,"low":3229.5,"close":3243.3},{"date":"2025-05-05","open":3247.1,"high":3346.7,"low":3243.1,"close":3322.3},{"date":"2025-05-06","open":3345.7,"high":3444.5,"low":3332.1,"close":3422.8},{"date":"2025-05-07","open":3448.1,"high":3448.2,"low":3367,"close":3391.9},{"date":"2025-05-08","open":3373.1,"high":3422,"low":3293.3,"close":3306},{"date":"2025-05-09","open":3310.2,"high":3352.7,"low":3278.9,"close":3344},{"date":"2025-05-12","open":3281,"high":3295.5,"low":3211.2,"close":3228},{"date":"2025-05-13","open":3240.7,"high":3270.4,"low":3220.1,"close":3247.8},{"date":"2025-05-14","open":3254.1,"high":3261.3,"low":3170.7,"close":3188.3},{"date":"2025-05-15","open":3180.8,"high":3244.3,"low":3123.3,"close":3226.6},{"date":"2025-05-16","open":3243.5,"high":3255.8,"low":3156.4,"close":3187.2},{"date":"2025-05-19","open":3220,"high":3252.9,"low":3209.1,"close":3233.5},{"date":"2025-05-20","open":3233,"high":3298.5,"low":3207.4,"close":3284.6},{"date":"2025-05-21","open":3293,"high":3327.2,"low":3287,"close":3313.5},{"date":"2025-05-22","open":3318,"high":3346.8,"low":3277.8,"close":3295},{"date":"2025-05-23","open":3295.1,"high":3366.5,"low":3285.5,"close":3365.8},{"date":"2025-05-26","open":3355.6,"high":3356,"low":3283,"close":3300.4},{"date":"2025-05-27","open":3332.5,"high":3341,"low":3296.30005,"close":3299.1001},{"date":"2025-05-28","open":3300.9,"high":3324.5,"low":3273.5,"close":3294.9},{"date":"2025-05-29","open":3311.8,"high":3356.3,"low":3269.1,"close":3343.9},{"date":"2025-05-30","open":3343.2,"high":3347,"low":3294.8,"close":3315.4},{"date":"2025-06-02","open":3323,"high":3408.1,"low":3319.4,"close":3397.2},{"date":"2025-06-03","open":3406.5,"high":3417.8,"low":3357.2,"close":3377.1},{"date":"2025-06-04","open":3377.8,"high":3409.7,"low":3366.9,"close":3399.2},{"date":"2025-06-05","open":3398,"high":3427.7,"low":3362.3,"close":3375.1},{"date":"2025-06-06","open":3377.4,"high":3398.3,"low":3328.8,"close":3346.6},{"date":"2025-06-09","open":3333.4,"high":3359,"low":3313.1,"close":3354.9},{"date":"2025-06-10","open":3346.3,"high":3370.4,"low":3321.3,"close":3343.4},{"date":"2025-06-11","open":3344.3,"high":3382.3,"low":3335.4,"close":3343.7},{"date":"2025-06-12","open":3377.5,"high":3419.8,"low":3358.5,"close":3402.4},{"date":"2025-06-13","open":3406.7,"high":3468,"low":3399.6,"close":3452.8},{"date":"2025-06-16","open":3473,"high":3476.3,"low":3400.9,"close":3417.3},{"date":"2025-06-17","open":3404.2,"high":3422.7,"low":3384.4,"close":3406.9},{"date":"2025-06-18","open":3409,"high":3419,"low":3380.1,"close":3408.1},{"date":"2025-06-19","open":3387.1,"high":3405.2,"low":3356.2,"close":3385.7},{"date":"2025-06-20","open":3350,"high":3372.8999,"low":3341,"close":3368.1001},{"date":"2025-06-23","open":3400.7,"high":3413.8,"low":3361.4,"close":3395},{"date":"2025-06-24","open":3383.8,"high":3385,"low":3308.3,"close":3333.9},{"date":"2025-06-25","open":3338.1,"high":3351.3,"low":3325.5,"close":3343.1},{"date":"2025-06-26","open":3347.5,"high":3363.9,"low":3322.5,"close":3348},{"date":"2025-06-27","open":3341.3,"high":3341.4,"low":3266.5,"close":3287.6},{"date":"2025-06-30","open":3284.3,"high":3321.6,"low":3250.5,"close":3307.7},{"date":"2025-07-01","open":3315.7,"high":3370.5,"low":3313.7,"close":3349.8},{"date":"2025-07-02","open":3350,"high":3371,"low":3337.2,"close":3359.7},{"date":"2025-07-03","open":3369,"high":3376.9,"low":3321.4,"close":3342.9},{"date":"2025-07-04","open":3344.5,"high":3352.9,"low":3304.4,"close":3342.8},{"date":"2025-07-07","open":3305.5,"high":3333.30005,"low":3299.19995,"close":3332.19995},{"date":"2025-07-08","open":3348.9,"high":3355.6,"low":3295.4,"close":3316.9},{"date":"2025-07-09","open":3310.6,"high":3325.6,"low":3290.2,"close":3321},{"date":"2025-07-10","open":3322.2,"high":3339.4,"low":3319.2,"close":3325.7},{"date":"2025-07-11","open":3333.1,"high":3381.6,"low":3332.3,"close":3364},{"date":"2025-07-14","open":3376.5,"high":3389.3,"low":3348.5,"close":3359.1},{"date":"2025-07-15","open":3352,"high":3375.4,"low":3327.3,"close":3336.7},{"date":"2025-07-16","open":3330.5,"high":3385.8,"low":3326.1,"close":3359.1},{"date":"2025-07-17","open":3354.7,"high":3358.2,"low":3314.3,"close":3345.3},{"date":"2025-07-18","open":3347.5,"high":3368,"low":3337.2,"close":3358.3},{"date":"2025-07-21","open":3355.6,"high":3416.9,"low":3351,"close":3406.4},{"date":"2025-07-22","open":3410.7,"high":3447.5,"low":3394.9,"close":3443.7},{"date":"2025-07-23","open":3444.3,"high":3451.7,"low":3390.6,"close":3397.6},{"date":"2025-07-24","open":3398.6,"high":3401.1,"low":3355.2,"close":3373.5},{"date":"2025-07-25","open":3372.1,"high":3376.6,"low":3325.5,"close":3335.6},{"date":"2025-07-28","open":3321.1,"high":3345.4,"low":3300,"close":3310},{"date":"2025-07-29","open":3313.4,"high":3332.3,"low":3305.8,"close":3324},{"date":"2025-07-30","open":3383.1,"high":3389.3,"low":3319.2,"close":3352.8},{"date":"2025-07-31","open":3327.5,"high":3366.7,"low":3324.4,"close":3348.6},{"date":"2025-08-01","open":3342.7,"high":3416.9,"low":3331.4,"close":3399.8},{"date":"2025-08-04","open":3416.6,"high":3439.5,"low":3397.9,"close":3426.4},{"date":"2025-08-05","open":3428.9,"high":3444.9,"low":3403.3,"close":3434.7},{"date":"2025-08-06","open":3434.9,"high":3440.5,"low":3411.7,"close":3433.4},{"date":"2025-08-07","open":3431.8,"high":3483.8,"low":3430,"close":3453.7},{"date":"2025-08-08","open":3487.9,"high":3534.1,"low":3445,"close":3491.3},{"date":"2025-08-11","open":3458.1,"high":3466.3,"low":3393,"close":3404.7},{"date":"2025-08-12","open":3393.6,"high":3410.8,"low":3379.1,"close":3399},{"date":"2025-08-13","open":3399.6,"high":3422.6,"low":3392.7,"close":3408.3},{"date":"2025-08-14","open":3407.2,"high":3423.8,"low":3375.5,"close":3383.2},{"date":"2025-08-15","open":3383.2,"high":3394.8,"low":3377.7,"close":3382.6},{"date":"2025-08-18","open":3382.4,"high":3403.6,"low":3368,"close":3378},{"date":"2025-08-19","open":3378.3,"high":3389.7,"low":3358.1,"close":3358.7},{"date":"2025-08-20","open":3359,"high":3394.3,"low":3353.4,"close":3388.5},{"date":"2025-08-21","open":3392.2,"high":3394.4,"low":3367.4,"close":3381.6},{"date":"2025-08-22","open":3383.3,"high":3423.4,"low":3362.8,"close":3418.5},{"date":"2025-08-25","open":3417.6,"high":3421.5,"low":3405.5,"close":3417.5},{"date":"2025-08-26","open":3410.8,"high":3443.3,"low":3396.1,"close":3433},{"date":"2025-08-27","open":3443,"high":3452.5,"low":3422.2,"close":3448.6},{"date":"2025-08-28","open":3452.6,"high":3478.7,"low":3442.5,"close":3474.3},{"date":"2025-08-29","open":3477.2,"high":3518.5,"low":3463,"close":3516.1},{"date":"2025-09-01","open":3517.9,"high":3602.4,"low":3506,"close":3592.2},{"date":"2025-09-02","open":3485.69995,"high":3559.19995,"low":3485.69995,"close":3549.3999},{"date":"2025-09-03","open":3600,"high":3640.1,"low":3592.4,"close":3635.5},{"date":"2025-09-04","open":3619.8,"high":3621.6,"low":3573.7,"close":3606.7},{"date":"2025-09-05","open":3602,"high":3655.5,"low":3595.4,"close":3653.3},{"date":"2025-09-08","open":3635,"high":3685.7,"low":3621.7,"close":3677.4},{"date":"2025-09-09","open":3676.6,"high":3715.2,"low":3663.7,"close":3682.2},{"date":"2025-09-10","open":3662,"high":3697.5,"low":3651.4,"close":3682},{"date":"2025-09-11","open":3680.6,"high":3687.5,"low":3651,"close":3673.6},{"date":"2025-09-12","open":3672.8,"high":3695.5,"low":3667.3,"close":3686.4},{"date":"2025-09-15","open":3680.2,"high":3724.9,"low":3662.8,"close":3719},{"date":"2025-09-16","open":3720.3,"high":3739.9,"low":3711.8,"close":3725.1},{"date":"2025-09-17","open":3727.3,"high":3744,"low":3679.5,"close":3717.8},{"date":"2025-09-18","open":3692.5,"high":3707.3,"low":3660.5,"close":3678.3},{"date":"2025-09-19","open":3677.7,"high":3719.6,"low":3664.4,"close":3705.8},{"date":"2025-09-22","open":3721.3,"high":3783.3,"low":3718.1,"close":3775.1},{"date":"2025-09-23","open":3781.2,"high":3824.6,"low":3772.4,"close":3815.7},{"date":"2025-09-24","open":3796.9,"high":3812.6,"low":3749.7,"close":3768.1},{"date":"2025-09-25","open":3768.3,"high":3792.3,"low":3751.9,"close":3771.1},{"date":"2025-09-26","open":3781.5,"high":3814.4,"low":3764,"close":3809},{"date":"2025-09-29","open":3788.8,"high":3863.7,"low":3785.5,"close":3855.2},{"date":"2025-09-30","open":3863.1,"high":3899.2,"low":3820.6,"close":3873.2},{"date":"2025-10-01","open":3887.7,"high":3922.7,"low":3880.3,"close":3897.5},{"date":"2025-10-02","open":3892.7,"high":3923.3,"low":3842.8,"close":3868.1},{"date":"2025-10-03","open":3880.4,"high":3916.8,"low":3861.1,"close":3908.9},{"date":"2025-10-06","open":3913.5,"high":3994.5,"low":3909.2,"close":3976.3},{"date":"2025-10-07","open":3983,"high":4014.6,"low":3963.4,"close":4004.4},{"date":"2025-10-08","open":4007.1,"high":4081,"low":4005.6,"close":4070.5},{"date":"2025-10-09","open":4061.8,"high":4077.9,"low":3957.9,"close":3972.6},{"date":"2025-10-10","open":3990.1,"high":4038.6,"low":3961.2,"close":4000.4},{"date":"2025-10-13","open":4018.3,"high":4137.2,"low":4011.3,"close":4133},{"date":"2025-10-14","open":4130.9,"high":4190.9,"low":4105,"close":4163.4},{"date":"2025-10-15","open":4160.1,"high":4235.8,"low":4157.3,"close":4201.6},{"date":"2025-10-16","open":4225.1,"high":4346.7,"low":4214.5,"close":4304.6},{"date":"2025-10-17","open":4348.1,"high":4392,"low":4196,"close":4213.3},{"date":"2025-10-20","open":4269,"high":4398,"low":4229.7,"close":4359.4},{"date":"2025-10-21","open":4371,"high":4393.6,"low":4093,"close":4109.1},{"date":"2025-10-22","open":4137,"high":4175,"low":4021.2,"close":4065.4},{"date":"2025-10-23","open":4114.8,"high":4171.5,"low":4079.6,"close":4145.6},{"date":"2025-10-24","open":4144,"high":4159,"low":4055.7,"close":4137.8},{"date":"2025-10-27","open":4103.2,"high":4123.8,"low":3985.9,"close":4019.7},{"date":"2025-10-28","open":3999.9,"high":4034.2,"low":3901.3,"close":3983.1},{"date":"2025-10-29","open":3967.2,"high":4046.2,"low":3930,"close":4000.7},{"date":"2025-10-30","open":3942.8,"high":4041.5,"low":3925.1,"close":4015.9},{"date":"2025-10-31","open":4038.2,"high":4059.9,"low":3982.3,"close":3996.5},{"date":"2025-11-03","open":4001,"high":4043.1,"low":3971.3,"close":4014},{"date":"2025-11-04","open":4013.7,"high":4018,"low":3937.1,"close":3960.5},{"date":"2025-11-05","open":3939.5,"high":4000.7,"low":3935.7,"close":3992.9},{"date":"2025-11-06","open":3992.4,"high":4028.7,"low":3973.2,"close":3991},{"date":"2025-11-07","open":3986.9,"high":4035.8,"low":3981.6,"close":4009.8},{"date":"2025-11-09","open":4007.2,"high":4065.9,"low":4004.2,"close":4062.5},{"date":"2025-11-10","open":4007.2,"high":4124,"low":4004.2,"close":4122},{"date":"2025-11-11","open":4124,"high":4155,"low":4102.8,"close":4116.3},{"date":"2025-11-12","open":4132.2,"high":4218.5,"low":4104.4,"close":4213.6},{"date":"2025-11-13","open":4202.4,"high":4250,"low":4148.5,"close":4194.5},{"date":"2025-11-14","open":4174.9,"high":4215.1,"low":4032.6,"close":4094.2},{"date":"2025-11-16","open":4084.4,"high":4107.6,"low":4063.6,"close":4081.1},{"date":"2025-11-17","open":4084.4,"high":4107.6,"low":4006.8,"close":4074.5},{"date":"2025-11-18","open":4045.6,"high":4083.7,"low":3997.4,"close":4066.5},{"date":"2025-11-19","open":4067.8,"high":4134.3,"low":4055.6,"close":4082.8},{"date":"2025-11-20","open":4079.9,"high":4109.6,"low":4034,"close":4060},{"date":"2025-11-21","open":4074.9,"high":4101,"low":4018.1,"close":4079.5},{"date":"2025-11-23","open":4069.2,"high":4074.4,"low":4037.2,"close":4041},{"date":"2025-11-24","open":4069.2,"high":4138.2,"low":4036.4,"close":4094.2},{"date":"2025-11-25","open":4133.5,"high":4156.3,"low":4106.7,"close":4140},{"date":"2025-11-26","open":4167,"high":4209,"low":4163.6,"close":4202.3},{"date":"2025-11-27","open":4198.6,"high":4263.1,"low":4174.6,"close":4254.9},{"date":"2025-11-28","open":4163.3999,"high":4223.8999,"low":4140,"close":4218.2998},{"date":"2025-11-30","open":4258.5,"high":4291.8,"low":4241.1,"close":4279},{"date":"2025-12-01","open":4258.5,"high":4299.6,"low":4241.1,"close":4274.8},{"date":"2025-12-02","open":4265.3,"high":4269.2,"low":4194,"close":4220.8},{"date":"2025-12-03","open":4241.6,"high":4273.3,"low":4225.1,"close":4232.5},{"date":"2025-12-04","open":4234.5,"high":4251.1,"low":4203.3,"close":4243},{"date":"2025-12-05","open":4239.5,"high":4290.5,"low":4221.4,"close":4243},{"date":"2025-12-07","open":4228.1,"high":4241.8,"low":4224.5,"close":4237},{"date":"2025-12-08","open":4228.1,"high":4247.9,"low":4204,"close":4217.7},{"date":"2025-12-09","open":4219.6,"high":4251.7,"low":4197.8,"close":4236.2},{"date":"2025-12-10","open":4237.5,"high":4268.8,"low":4207.8,"close":4224.7},{"date":"2025-12-11","open":4258.3,"high":4317.3,"low":4231.2,"close":4313},{"date":"2025-12-12","open":4309.1,"high":4387.8,"low":4286,"close":4328.3},{"date":"2025-12-14","open":4330,"high":4362.8,"low":4324.4,"close":4359.2},{"date":"2025-12-15","open":4330,"high":4384.3,"low":4315.9,"close":4335.2},{"date":"2025-12-16","open":4334.3,"high":4367.9,"low":4297.4,"close":4332.3},{"date":"2025-12-17","open":4333.5,"high":4383.6,"low":4330.7,"close":4373.9},{"date":"2025-12-18","open":4371.5,"high":4409.5,"low":4338,"close":4364.5},{"date":"2025-12-19","open":4363.6,"high":4389,"low":4336.3,"close":4387.3},{"date":"2025-12-21","open":4369.9,"high":4432.5,"low":4367.9,"close":4431},{"date":"2025-12-22","open":4369.9,"high":4484.5,"low":4367.9,"close":4469.4},{"date":"2025-12-23","open":4481.8,"high":4530.8,"low":4457.7,"close":4505.7},{"date":"2025-12-24","open":4516.7,"high":4555.1,"low":4474.3,"close":4502.8},{"date":"2025-12-25","open":4523.5,"high":4561.6,"low":4518,"close":4539.3},{"date":"2025-12-26","open":4523.5,"high":4584,"low":4518,"close":4552.7},{"date":"2025-12-28","open":4568,"high":4581.3,"low":4490.3,"close":4538.2},{"date":"2025-12-29","open":4568,"high":4581.3,"low":4316,"close":4343.6},{"date":"2025-12-30","open":4350.3,"high":4420.5,"low":4338.8,"close":4386.3},{"date":"2025-12-31","open":4353,"high":4384.9,"low":4284.3,"close":4341.1},{"date":"2026-01-01","open":4340,"high":4390.5,"low":4337.3,"close":4386.8},{"date":"2026-01-02","open":4340,"high":4414.8,"low":4319.7,"close":4329.6},{"date":"2026-01-04","open":4368.3,"high":4430.7,"low":4354.6,"close":4416.2},{"date":"2026-01-05","open":4368.3,"high":4467.6,"low":4354.6,"close":4451.5},{"date":"2026-01-06","open":4459.8,"high":4508.3,"low":4437.9,"close":4496.1},{"date":"2026-01-07","open":4505.4,"high":4512.4,"low":4432.9,"close":4462.5},{"date":"2026-01-08","open":4467.1,"high":4489.3,"low":4415,"close":4460.7},{"date":"2026-01-09","open":4489.3,"high":4527,"low":4461.8,"close":4500.9},{"date":"2026-01-11","open":4529.1,"high":4612.7,"low":4520.8,"close":4580.8},{"date":"2026-01-12","open":4529.1,"high":4640.5,"low":4520.8,"close":4614.7},{"date":"2026-01-13","open":4610,"high":4644,"low":4576.7,"close":4599.1},{"date":"2026-01-14","open":4594.3,"high":4650.5,"low":4594.3,"close":4635.7},{"date":"2026-01-15","open":4635.7,"high":4637.2,"low":4584,"close":4623.7},{"date":"2026-01-16","open":4621.6,"high":4625.5,"low":4539.1,"close":4595.4},{"date":"2026-01-18","open":4633.7,"high":4698,"low":4622.2,"close":4670.6},{"date":"2026-01-19","open":4633.7,"high":4771.5,"low":4622.2,"close":4765.8},{"date":"2026-01-20","open":4662.2002,"high":4764,"low":4661.7998,"close":4759.6001},{"date":"2026-01-21","open":4767.5,"high":4891.1,"low":4757.1,"close":4837.5},{"date":"2026-01-22","open":4836.2,"high":4944.3,"low":4772.7,"close":4913.4},{"date":"2026-01-23","open":4940,"high":4991.4,"low":4901.2,"close":4979.7},{"date":"2026-01-25","open":5013.4,"high":5091.5,"low":5002,"close":5061.7},{"date":"2026-01-26","open":5013.4,"high":5107.9,"low":4983.6,"close":5082.5},{"date":"2026-01-27","open":5005.5,"high":5190.8,"low":5004.5,"close":5082.6},{"date":"2026-01-28","open":5179,"high":5415.2,"low":5154.8,"close":5303.6},{"date":"2026-01-29","open":5449.9,"high":5626.8,"low":5126,"close":5354.8},{"date":"2026-01-30","open":5410,"high":5480.2,"low":4700.4,"close":4745.1},{"date":"2026-02-01","open":4816,"high":4905.6,"low":4604.3,"close":4699.3},{"date":"2026-02-02","open":4816,"high":4905.6,"low":4423.2,"close":4652.6},{"date":"2026-02-03","open":4691,"high":5018.1,"low":4690.2,"close":4935},{"date":"2026-02-04","open":4966.1,"high":5113.9,"low":4867.7,"close":4950.8},{"date":"2026-02-05","open":4986.6,"high":5045,"low":4779.6,"close":4889.5},{"date":"2026-02-06","open":4800,"high":4995.6,"low":4670,"close":4979.8},{"date":"2026-02-08","open":5003.6,"high":5069,"low":4988.6,"close":5035},{"date":"2026-02-09","open":5003.6,"high":5111.1,"low":4988.6,"close":5079.4},{"date":"2026-02-10","open":5084.3,"high":5102.7,"low":5011,"close":5031},{"date":"2026-02-11","open":5048,"high":5144.5,"low":5036.3,"close":5098.5},{"date":"2026-02-12","open":5107.3,"high":5122.8,"low":4900,"close":4948.4},{"date":"2026-02-13","open":4950,"high":5069.1,"low":4907.1,"close":5046.3},{"date":"2026-02-15","open":5050,"high":5074.4,"low":4986,"close":4997.7},{"date":"2026-02-16","open":5050,"high":5074.4,"low":4854.2,"close":4905.9},{"date":"2026-02-17","open":5020,"high":5020,"low":4847.7998,"close":4882.8999},{"date":"2026-02-18","open":4898.5,"high":5031.9,"low":4868.5,"close":5009.5},{"date":"2026-02-19","open":4993.7,"high":5042.8,"low":4971.5,"close":4997.4},{"date":"2026-02-20","open":5015,"high":5131,"low":4999.3,"close":5080.9},{"date":"2026-02-22","open":5128.8,"high":5198.8,"low":5120.4,"close":5182},{"date":"2026-02-23","open":5128.8,"high":5257.3,"low":5120.4,"close":5225.6},{"date":"2026-02-24","open":5247.5,"high":5269.4,"low":5109.5,"close":5176.3},{"date":"2026-02-25","open":5160,"high":5237.3,"low":5135.9,"close":5226.2},{"date":"2026-02-26","open":5175.3,"high":5221.9,"low":5144.8,"close":5194.2},{"date":"2026-02-27","open":5201.9,"high":5299,"low":5182.9,"close":5247.9},{"date":"2026-03-01","open":5360,"high":5409.7,"low":5315.3,"close":5366.5},{"date":"2026-03-02","open":5360,"high":5434.1,"low":5272.9,"close":5311.6},{"date":"2026-03-03","open":5335.7,"high":5394.2,"low":5005,"close":5123.7},{"date":"2026-03-04","open":5110,"high":5218.3,"low":5092.8,"close":5134.7},{"date":"2026-03-05","open":5155.7,"high":5204.3,"low":5058.9,"close":5078.7},{"date":"2026-03-06","open":5099.7,"high":5185,"low":5071,"close":5158.7},{"date":"2026-03-08","open":5186.7,"high":5210.4,"low":5021.2,"close":5097.3},{"date":"2026-03-09","open":5186.7,"high":5210.4,"low":5021.2,"close":5103.7},{"date":"2026-03-10","open":5152.4,"high":5248.7,"low":5127.1,"close":5242.1},{"date":"2026-03-11","open":5194,"high":5230.9,"low":5155.9,"close":5179.1},{"date":"2026-03-12","open":5185.4,"high":5197.8,"low":5058.2,"close":5125.8},{"date":"2026-03-13","open":5084,"high":5132.4,"low":5014.1,"close":5061.7},{"date":"2026-03-15","open":5010,"high":5035.4,"low":4970.1,"close":5022.4},{"date":"2026-03-16","open":5010,"high":5044.5,"low":4970.1,"close":5002.2},{"date":"2026-03-17","open":5012.2,"high":5049.4,"low":4977,"close":5008.2},{"date":"2026-03-18","open":5010.6,"high":5022,"low":4809.3,"close":4896.2},{"date":"2026-03-19","open":4828,"high":4868.7,"low":4505,"close":4605.7},{"date":"2026-03-20","open":4653.9,"high":4738.2,"low":4478.4,"close":4574.9},{"date":"2026-03-22","open":4450,"high":4537.1,"low":4322,"close":4353.6},{"date":"2026-03-23","open":4450,"high":4537.1,"low":4100,"close":4407.3},{"date":"2026-03-24","open":4414.8,"high":4485.6,"low":4306.3,"close":4402},{"date":"2026-03-25","open":4473.5,"high":4601,"low":4458.2,"close":4552.3},{"date":"2026-03-26","open":4508.9,"high":4541.6,"low":4348.2,"close":4376.3},{"date":"2026-03-27","open":4371.8,"high":4552.1,"low":4369.1,"close":4492.5},{"date":"2026-03-29","open":4520,"high":4547.6,"low":4444.7,"close":4535.5},{"date":"2026-03-30","open":4520,"high":4611.4,"low":4444.7,"close":4557.5},{"date":"2026-03-31","open":4538.9,"high":4717.6,"low":4510,"close":4678.6},{"date":"2026-04-01","open":4698.4,"high":4821,"low":4690,"close":4813.1},{"date":"2026-04-02","open":4783,"high":4825.9,"low":4580.4,"close":4679.7},{"date":"2026-04-05","open":4675,"high":4699.3,"low":4626.2,"close":4659.3},{"date":"2026-04-06","open":4675,"high":4733.1,"low":4626.2,"close":4684.7},{"date":"2026-04-07","open":4678.6,"high":4745.7,"low":4631.9,"close":4684.7},{"date":"2026-04-08","open":4747.2,"high":4888,"low":4720.6,"close":4777.2},{"date":"2026-04-09","open":4711,"high":4799.1001,"low":4711,"close":4792.2002},{"date":"2026-04-10","open":4790.5,"high":4820,"low":4752.7,"close":4787.4},{"date":"2026-04-12","open":4710,"high":4749.5,"low":4626,"close":4741.5},{"date":"2026-04-13","open":4710,"high":4774.4,"low":4626,"close":4767.4},{"date":"2026-04-14","open":4769.3,"high":4870.3,"low":4767.6,"close":4850.1},{"date":"2026-04-15","open":4862.7,"high":4895.4,"low":4807.9,"close":4823.6},{"date":"2026-04-16","open":4813.6,"high":4861.3,"low":4792.1,"close":4808.3},{"date":"2026-04-17","open":4811.8,"high":4917.7,"low":4785.9,"close":4879.6},{"date":"2026-04-19","open":4811.8,"high":4834.5,"low":4752,"close":4812.5},{"date":"2026-04-20","open":4811.8,"high":4847.9,"low":4752,"close":4828.8},{"date":"2026-04-21","open":4842.4,"high":4854.8,"low":4685.8,"close":4719.6},{"date":"2026-04-22","open":4738.7,"high":4790.8,"low":4733.1,"close":4753},{"date":"2026-04-23","open":4759.2,"high":4771.3,"low":4680.1,"close":4724},{"date":"2026-04-24","open":4715.6,"high":4757.1,"low":4672.2,"close":4740.9},{"date":"2026-04-26","open":4713.1,"high":4744.6,"low":4686.6,"close":4740.2},{"date":"2026-04-27","open":4713.1,"high":4745.8,"low":4681.2,"close":4693.7},{"date":"2026-04-28","open":4697.5,"high":4716.5,"low":4567.6,"close":4608.4},{"date":"2026-04-29","open":4611.4,"high":4624.3,"low":4522.2,"close":4561.5},{"date":"2026-04-30","open":4557,"high":4658.8,"low":4550.8,"close":4629.6},{"date":"2026-05-01","open":4636.9,"high":4673,"low":4570,"close":4644.5},{"date":"2026-05-03","open":4644,"high":4650.6,"low":4602,"close":4620.9},{"date":"2026-05-04","open":4644,"high":4650.6,"low":4510.1,"close":4533.3},{"date":"2026-05-05","open":4534,"high":4597.5,"low":4522.7,"close":4568.5},{"date":"2026-05-06","open":4569.3,"high":4734.6,"low":4556.1,"close":4694.3},{"date":"2026-05-07","open":4702.2,"high":4775.2,"low":4693.3,"close":4710.9},{"date":"2026-05-08","open":4682.5,"high":4760.4,"low":4671,"close":4730.7},{"date":"2026-05-10","open":4690,"high":4714.1,"low":4678.4,"close":4689.4},{"date":"2026-05-11","open":4690,"high":4758.4,"low":4655.1,"close":4728.7},{"date":"2026-05-12","open":4745.3,"high":4783.4,"low":4645.2,"close":4686.7},{"date":"2026-05-13","open":4722.3,"high":4734.8,"low":4676,"close":4706.7},{"date":"2026-05-14","open":4696.8,"high":4725.8,"low":4649.3,"close":4685.3},{"date":"2026-05-15","open":4654.5,"high":4670.1,"low":4513.8,"close":4561.9},{"date":"2026-05-17","open":4547.6,"high":4559,"low":4483.5,"close":4545},{"date":"2026-05-18","open":4547.6,"high":4588.6,"low":4483.5,"close":4558},{"date":"2026-05-19","open":4570.6,"high":4593.2,"low":4467.1,"close":4511.2},{"date":"2026-05-20","open":4486.6,"high":4558.4,"low":4455,"close":4535.3},{"date":"2026-05-21","open":4548,"high":4572.4,"low":4488.3,"close":4542.5},{"date":"2026-05-22","open":4544.2,"high":4547,"low":4488,"close":4523.2},{"date":"2026-05-24","open":4532,"high":4582.6,"low":4531.3,"close":4559.2},{"date":"2026-05-25","open":4532,"high":4583.3,"low":4480,"close":4502.3},{"date":"2026-05-26","open":4572.7998,"high":4572.7998,"low":4500.3999,"close":4500.3999},{"date":"2026-05-27","open":4507.4,"high":4528.1,"low":4398.5,"close":4448.4},{"date":"2026-05-28","open":4488,"high":4547.1,"low":4395.6,"close":4532.4},{"date":"2026-05-29","open":4527.6,"high":4627.1,"low":4519.5,"close":4593},{"date":"2026-05-31","open":4575.2,"high":4577.3,"low":4540.4,"close":4542.8},{"date":"2026-06-01","open":4575.2,"high":4577.3,"low":4476,"close":4506.3},{"date":"2026-06-02","open":4515.8,"high":4571.3,"low":4492.3,"close":4519.9},{"date":"2026-06-03","open":4520,"high":4525.1,"low":4454,"close":4466.9},{"date":"2026-06-04","open":4462.6,"high":4543.2,"low":4450.1,"close":4505},{"date":"2026-06-05","open":4503,"high":4508.7,"low":4336.6,"close":4365.3},{"date":"2026-06-07","open":4354,"high":4377.5,"low":4323.6,"close":4336.2},{"date":"2026-06-08","open":4354,"high":4377.5,"low":4293,"close":4363.4},{"date":"2026-06-09","open":4354.7,"high":4388.6,"low":4259.9,"close":4286.4},{"date":"2026-06-10","open":4276.1,"high":4281.1,"low":4090.1,"close":4133.3},{"date":"2026-06-11","open":4094.4,"high":4241.3,"low":4046.2,"close":4114},{"date":"2026-06-12","open":4234.9,"high":4267.8,"low":4191.1,"close":4238.8},{"date":"2026-06-14","open":4289.4,"high":4356.8,"low":4283.4,"close":4345.9},{"date":"2026-06-15","open":4289.4,"high":4391.5,"low":4283.4,"close":4351.6},{"date":"2026-06-16","open":4331.3,"high":4376.5,"low":4326.7,"close":4354.4},{"date":"2026-06-17","open":4352.6,"high":4403.6,"low":4237.4,"close":4381.4},{"date":"2026-06-18","open":4275.1,"high":4350.2,"low":4220.3,"close":4245.9},{"date":"2026-06-19","open":4163.9,"high":4231.4,"low":4138.7,"close":4171.2},{"date":"2026-06-21","open":4163.9,"high":4238.1,"low":4138.7,"close":4194},{"date":"2026-06-22","open":4138.7998,"high":4216.3999,"low":4134.7998,"close":4181.8999},{"date":"2026-06-23","open":4210.8,"high":4216,"low":4108.2,"close":4149.4},{"date":"2026-06-24","open":4130,"high":4132.4,"low":3975.7,"close":4008.8},{"date":"2026-06-25","open":4019,"high":4060,"low":3976.3,"close":4047.6},{"date":"2026-06-26","open":4044.4,"high":4111.5,"low":3998.1,"close":4096.3},{"date":"2026-06-28","open":4101.1,"high":4102.9,"low":4062.6,"close":4083.2},{"date":"2026-06-29","open":4101.1,"high":4102.9,"low":4012,"close":4038.9},{"date":"2026-06-30","open":4032.5,"high":4078.1,"low":3955.4,"close":4038.5},{"date":"2026-07-01","open":4025,"high":4131,"low":3973,"close":4082.4},{"date":"2026-07-02","open":4049.2,"high":4157.1,"low":4042.8,"close":4125.7},{"date":"2026-07-03","open":4187.5,"high":4208.3,"low":4133.8,"close":4191.9},{"date":"2026-07-05","open":4187.5,"high":4214.1001,"low":4133.7998,"close":4209},{"date":"2026-07-06","open":4175.3999,"high":4199.7002,"low":4134.2002,"close":4155.1001},{"date":"2026-07-07","open":4176.4,"high":4192.4,"low":4102.7,"close":4157.4},{"date":"2026-07-08","open":4106.5,"high":4144.7,"low":4032.5,"close":4082.4},{"date":"2026-07-09","open":4087.6,"high":4148.4,"low":4063.4,"close":4140.8},{"date":"2026-07-10","open":4135.4,"high":4144.6,"low":4081.7,"close":4113.7},{"date":"2026-07-12","open":4106.6001,"high":4111.6001,"low":4076.80005,"close":4080.3999},{"date":"2026-07-13","open":4106.6,"high":4111.6,"low":3992.9,"close":4005.7},{"date":"2026-07-14","open":4005.9,"high":4112.5,"low":3990.4,"close":4069.7},{"date":"2026-07-15","open":4059.8,"high":4089.1,"low":4023.3,"close":4051.8},{"date":"2026-07-16","open":4068.9,"high":4071.9,"low":3973.4,"close":3992.1},{"date":"2026-07-17","open":3980.1,"high":4028.9,"low":3963,"close":4018.8},{"date":"2026-07-20","open":4005.6,"high":4046,"low":3986.5,"close":4015.9},{"date":"2026-07-21","open":4013.4,"high":4092.5,"low":4003.3,"close":4076.4},{"date":"2026-07-22","open":4084.7,"high":4171.4,"low":4081,"close":4151.9},{"date":"2026-07-23","open":4126,"high":4144,"low":4042.5,"close":4050.2},{"date":"2026-07-24","open":4053.4,"high":4085.2,"low":4024,"close":4070.8},{"date":"2026-07-27","open":4097.5,"high":4119.3,"low":4067.1,"close":4077},{"date":"2026-07-28","open":4083,"high":4085.7,"low":4011.1,"close":4038.7},{"date":"2026-07-29","open":4020.9,"high":4115.2,"low":3993.8,"close":4036.3},{"date":"2026-07-30","open":4126.7,"high":4180.2,"low":4085,"close":4160.6},{"date":"2026-07-31","open":4163.9,"high":4170.7,"low":4076.4,"close":4107},{"date":"2026-08-03","open":4135.2,"high":4145.5,"low":4074,"close":4090.5},{"date":"2026-08-04","open":4109.6,"high":4163.8,"low":4098.2,"close":4152.6},{"date":"2026-08-05","open":4133.8,"high":4328.2,"low":4121.6,"close":4305.2},{"date":"2026-08-06","open":4307,"high":4363.7,"low":4281.2,"close":4299.6},{"date":"2026-08-07","open":4298.3,"high":4432.3,"low":4288,"close":4399.7},{"date":"2026-08-10","open":4400,"high":4453.8,"low":4373.9,"close":4419.7},{"date":"2026-08-11","open":4446.9,"high":4495,"low":4415.7,"close":4441.1},{"date":"2026-08-12","open":4430,"high":4502.7,"low":4421.4,"close":4467.5},{"date":"2026-08-13","open":4468.8,"high":4509.1,"low":4400,"close":4420.4},{"date":"2026-08-14","open":4408.2,"high":4454.6,"low":4365.5,"close":4437.3},{"date":"2026-08-17","open":4440,"high":4486.5,"low":4422.3,"close":4473.7},{"date":"2026-08-18","open":4473.4,"high":4493.1,"low":4383.3,"close":4420.6},{"date":"2026-08-19","open":4391.4,"high":4582.8,"low":4378,"close":4545.3},{"date":"2026-08-20","open":4580,"high":4597.1,"low":4506,"close":4571.4},{"date":"2026-08-21","open":4577,"high":4690.4,"low":4565.5,"close":4680.6},{"date":"2026-08-24","open":4673.4,"high":4738.5,"low":4651.8,"close":4697.8},{"date":"2026-08-25","open":4710.1,"high":4755,"low":4659.5,"close":4694.5},{"date":"2026-08-26","open":4715.7,"high":4730.9,"low":4638.2,"close":4653.3}]}