{"updatedAt":"2026-08-26T23:15:57.144063+00:00","series":[{"date":"2002-07-26","open":82.67,"high":82.8,"low":82.42,"close":82.51},{"date":"2002-07-29","open":82.06,"high":82.16,"low":81.32,"close":81.42},{"date":"2002-07-30","open":81.75,"high":81.9,"low":81.52,"close":81.52},{"date":"2002-07-31","open":81.95,"high":82.8,"low":81.9,"close":82.53},{"date":"2002-08-01","open":82.54,"high":83.02,"low":82.54,"close":83},{"date":"2002-08-02","open":83.16,"high":84.1,"low":82.88,"close":83.85},{"date":"2002-08-05","open":84.04,"high":84.44,"low":83.85,"close":84.22},{"date":"2002-08-06","open":83.87,"high":83.9,"low":83.22,"close":83.5},{"date":"2002-08-07","open":83.6,"high":84.14,"low":83.36,"close":83.7},{"date":"2002-08-08","open":83.58,"high":83.77,"low":83.36,"close":83.7},{"date":"2002-08-09","open":84,"high":84.88,"low":84,"close":84.88},{"date":"2002-08-12","open":85.3,"high":86.7,"low":85.14,"close":85.4},{"date":"2002-08-13","open":85.78,"high":86.47,"low":85.37,"close":86.45},{"date":"2002-08-14","open":87.46,"high":87.9,"low":86.75,"close":86.78},{"date":"2002-08-15","open":86.38,"high":86.5,"low":85.85,"close":86.02},{"date":"2002-08-16","open":86.44,"high":86.52,"low":84.82,"close":85.06},{"date":"2002-08-19","open":85.05,"high":85.34,"low":84.71,"close":85.32},{"date":"2002-08-20","open":85.62,"high":86.29,"low":85.6,"close":86.27},{"date":"2002-08-21","open":85.68,"high":86.1,"low":85.63,"close":85.81},{"date":"2002-08-22","open":85.55,"high":85.55,"low":85.06,"close":85.06},{"date":"2002-08-23","open":85.2,"high":85.95,"low":85.2,"close":85.9},{"date":"2002-08-26","open":85.7,"high":86.21,"low":85.67,"close":85.98},{"date":"2002-08-27","open":85.4,"high":85.68,"low":85.2,"close":85.44},{"date":"2002-08-28","open":86.04,"high":86.18,"low":85.84,"close":85.87},{"date":"2002-08-29","open":86.76,"high":86.86,"low":86.35,"close":86.56},{"date":"2002-08-30","open":86.75,"high":87.13,"low":86.45,"close":87.08},{"date":"2002-09-03","open":87.08,"high":88.04,"low":87,"close":88.04},{"date":"2002-09-04","open":88.03,"high":88.3,"low":87.84,"close":88.02},{"date":"2002-09-05","open":88.57,"high":88.65,"low":87.38,"close":88.5},{"date":"2002-09-06","open":87.97,"high":88.19,"low":87.2,"close":87.46},{"date":"2002-09-09","open":87.5,"high":87.83,"low":87.26,"close":87.33},{"date":"2002-09-10","open":87.17,"high":88,"low":87,"close":87.75},{"date":"2002-09-11","open":87,"high":87.3,"low":86.75,"close":87.29},{"date":"2002-09-12","open":87.48,"high":88.14,"low":87.47,"close":87.97},{"date":"2002-09-13","open":88.33,"high":88.94,"low":88.18,"close":88.78},{"date":"2002-09-16","open":89.2,"high":89.22,"low":88.9,"close":88.93},{"date":"2002-09-17","open":88.64,"high":89.32,"low":88.36,"close":89.1},{"date":"2002-09-18","open":89.16,"high":89.56,"low":89.02,"close":89.12},{"date":"2002-09-19","open":89.7,"high":89.77,"low":89.26,"close":89.72},{"date":"2002-09-20","open":89.45,"high":89.52,"low":89.06,"close":89.3},{"date":"2002-09-23","open":90,"high":90.24,"low":89.77,"close":90.1},{"date":"2002-09-24","open":90.3,"high":90.94,"low":90.21,"close":90.68},{"date":"2002-09-25","open":90.1,"high":90.36,"low":89.26,"close":89.58},{"date":"2002-09-26","open":89.05,"high":89.53,"low":88.61,"close":89.37},{"date":"2002-09-27","open":89.53,"high":90.04,"low":89.48,"close":90.04},{"date":"2002-09-30","open":90.66,"high":90.9,"low":90.08,"close":90.4},{"date":"2002-10-01","open":89.16,"high":89.3,"low":88.8,"close":88.94},{"date":"2002-10-02","open":89.24,"high":89.48,"low":88.84,"close":89.45},{"date":"2002-10-03","open":89.3,"high":89.51,"low":88.8,"close":89.23},{"date":"2002-10-04","open":88.4,"high":89.72,"low":88.4,"close":89.51},{"date":"2002-10-07","open":89.9,"high":89.96,"low":89.46,"close":89.66},{"date":"2002-10-08","open":89.5,"high":90.52,"low":89.32,"close":89.69},{"date":"2002-10-09","open":90.3,"high":90.38,"low":89.95,"close":90.15},{"date":"2002-10-10","open":90.17,"high":90.17,"low":89.28,"close":89.44},{"date":"2002-10-11","open":89.1,"high":89.22,"low":88.06,"close":88.38},{"date":"2002-10-14","open":88.5,"high":88.55,"low":88.07,"close":88.25},{"date":"2002-10-15","open":87,"high":87.3,"low":86.15,"close":86.16},{"date":"2002-10-16","open":86.6,"high":86.6,"low":85.89,"close":86.2},{"date":"2002-10-17","open":85.14,"high":85.56,"low":85.07,"close":85.15},{"date":"2002-10-18","open":85.02,"high":85.39,"low":84.28,"close":85.37},{"date":"2002-10-21","open":85.5,"high":85.6,"low":84.5,"close":84.54},{"date":"2002-10-22","open":84.85,"high":84.85,"low":84.22,"close":84.3},{"date":"2002-10-23","open":84.75,"high":85.2,"low":84.18,"close":84.33},{"date":"2002-10-24","open":84.16,"high":85.25,"low":84.08,"close":85.07},{"date":"2002-10-25","open":85.35,"high":85.56,"low":85.15,"close":85.38},{"date":"2002-10-28","open":85.56,"high":85.64,"low":85.2,"close":85.26},{"date":"2002-10-29","open":85.82,"high":86.89,"low":85.77,"close":86.37},{"date":"2002-10-30","open":86.37,"high":86.68,"low":86.07,"close":86.34},{"date":"2002-10-31","open":86.05,"high":86.86,"low":86.02,"close":86.73},{"date":"2002-11-01","open":86.3,"high":86.93,"low":85.25,"close":85.98},{"date":"2002-11-04","open":85.48,"high":85.75,"low":85.25,"close":85.6},{"date":"2002-11-05","open":85.6,"high":85.6,"low":85.09,"close":85.27},{"date":"2002-11-06","open":85.05,"high":86.13,"low":84.91,"close":85.61},{"date":"2002-11-07","open":87.05,"high":87.73,"low":86.85,"close":87.73},{"date":"2002-11-08","open":88.4,"high":88.65,"low":87.95,"close":88.44},{"date":"2002-11-11","open":88.55,"high":88.92,"low":88.4,"close":88.92},{"date":"2002-11-12","open":89.15,"high":89.15,"low":88.37,"close":88.41},{"date":"2002-11-13","open":88.45,"high":88.69,"low":87.96,"close":88.6},{"date":"2002-11-14","open":87.65,"high":87.65,"low":86.76,"close":86.76},{"date":"2002-11-15","open":86.54,"high":87.23,"low":86.26,"close":87.11},{"date":"2002-11-18","open":87.02,"high":87.63,"low":86.96,"close":87.5},{"date":"2002-11-19","open":87.95,"high":88.23,"low":87.51,"close":87.82},{"date":"2002-11-20","open":88.2,"high":88.22,"low":86.81,"close":86.96},{"date":"2002-11-21","open":86.5,"high":86.5,"low":85.86,"close":86.12},{"date":"2002-11-22","open":86.33,"high":86.39,"low":85.88,"close":86.04},{"date":"2002-11-25","open":86,"high":86.38,"low":85.8,"close":85.88},{"date":"2002-11-26","open":86.2,"high":87.02,"low":86.15,"close":86.96},{"date":"2002-11-27","open":86.25,"high":86.33,"low":84.96,"close":85},{"date":"2002-11-29","open":85.16,"high":85.63,"low":85.14,"close":85.55},{"date":"2002-12-02","open":84.36,"high":85.4,"low":84.15,"close":85.24},{"date":"2002-12-03","open":85.7,"high":85.7,"low":85.12,"close":85.36},{"date":"2002-12-04","open":85.9,"high":86,"low":85.55,"close":85.8},{"date":"2002-12-05","open":85.28,"high":86.28,"low":85.26,"close":86.02},{"date":"2002-12-06","open":87,"high":87.09,"low":85.76,"close":86.17},{"date":"2002-12-09","open":86.2,"high":86.85,"low":86.17,"close":86.65},{"date":"2002-12-10","open":86.61,"high":86.93,"low":86.5,"close":86.88},{"date":"2002-12-11","open":87.15,"high":87.65,"low":86.96,"close":87.46},{"date":"2002-12-12","open":87.06,"high":87.6,"low":87.06,"close":87.38},{"date":"2002-12-13","open":87.14,"high":87.16,"low":86.53,"close":86.53},{"date":"2002-12-16","open":86.9,"high":86.9,"low":85.84,"close":85.88},{"date":"2002-12-17","open":86.3,"high":86.35,"low":85.68,"close":85.88},{"date":"2002-12-18","open":86.48,"high":86.69,"low":86.25,"close":86.55},{"date":"2002-12-19","open":86.8,"high":87.49,"low":86.65,"close":87.32},{"date":"2002-12-20","open":87.23,"high":87.56,"low":87.15,"close":87.38},{"date":"2002-12-23","open":87.36,"high":87.4,"low":86.25,"close":87.4},{"date":"2002-12-24","open":88,"high":88.08,"low":87.84,"close":87.89},{"date":"2002-12-26","open":87.9,"high":88.06,"low":87.73,"close":88.06},{"date":"2002-12-27","open":88.55,"high":89.03,"low":88.28,"close":89.03},{"date":"2002-12-30","open":88.9,"high":89.24,"low":88.63,"close":89.24},{"date":"2002-12-31","open":88.95,"high":89.33,"low":88.32,"close":88.57},{"date":"2003-01-02","open":87.7,"high":87.9,"low":86.21,"close":86.28},{"date":"2003-01-03","open":86.15,"high":86.54,"low":85.83,"close":86.48},{"date":"2003-01-06","open":86.17,"high":86.29,"low":85.81,"close":86.25},{"date":"2003-01-07","open":86.19,"high":86.75,"low":86.17,"close":86.56},{"date":"2003-01-08","open":86.88,"high":87.14,"low":86.78,"close":86.99},{"date":"2003-01-09","open":86.17,"high":86.17,"low":85.02,"close":85.32},{"date":"2003-01-10","open":85.92,"high":85.92,"low":85.12,"close":85.54},{"date":"2003-01-13","open":85.54,"high":85.87,"low":85.4,"close":85.68},{"date":"2003-01-14","open":86,"high":86.28,"low":85.96,"close":85.98},{"date":"2003-01-15","open":86.28,"high":86.7,"low":86.2,"close":86.4},{"date":"2003-01-16","open":86.38,"high":86.6,"low":85.62,"close":86.52},{"date":"2003-01-17","open":87.1,"high":87.24,"low":86.93,"close":86.95},{"date":"2003-01-21","open":86.88,"high":87.45,"low":86.8,"close":87.45},{"date":"2003-01-22","open":87.68,"high":87.9,"low":87.52,"close":87.88},{"date":"2003-01-23","open":87.32,"high":87.7,"low":87.3,"close":87.45},{"date":"2003-01-24","open":87.74,"high":88.44,"low":87.74,"close":87.97},{"date":"2003-01-27","open":87.9,"high":88.04,"low":87.5,"close":87.65},{"date":"2003-01-28","open":87.65,"high":87.78,"low":87.1,"close":87.65},{"date":"2003-01-29","open":87.83,"high":87.88,"low":86.98,"close":87.17},{"date":"2003-01-30","open":87.2,"high":87.9,"low":87.1,"close":87.82},{"date":"2003-01-31","open":87.9,"high":88.21,"low":87.54,"close":88.06},{"date":"2003-02-03","open":87.67,"high":87.91,"low":87.31,"close":87.88},{"date":"2003-02-04","open":88.37,"high":88.4,"low":88.11,"close":88.27},{"date":"2003-02-05","open":88.23,"high":88.7,"low":87.43,"close":87.51},{"date":"2003-02-06","open":87.84,"high":88.26,"low":87.79,"close":88.22},{"date":"2003-02-07","open":87.77,"high":88.52,"low":87.63,"close":88.42},{"date":"2003-02-10","open":88.12,"high":88.4,"low":87.69,"close":87.8},{"date":"2003-02-11","open":87.6,"high":87.91,"low":87.43,"close":87.78},{"date":"2003-02-12","open":87.8,"high":88.13,"low":87.67,"close":88.09},{"date":"2003-02-13","open":88.27,"high":89.18,"low":88.17,"close":88.57},{"date":"2003-02-14","open":88.3,"high":88.37,"low":87.61,"close":87.81},{"date":"2003-02-18","open":87.56,"high":87.98,"low":87.34,"close":87.92},{"date":"2003-02-19","open":88.39,"high":88.7,"low":88.25,"close":88.52},{"date":"2003-02-20","open":88.34,"high":88.9,"low":88.34,"close":88.82},{"date":"2003-02-21","open":88.56,"high":88.72,"low":88.21,"close":88.3},{"date":"2003-02-24","open":88.88,"high":88.9,"low":88.62,"close":88.72},{"date":"2003-02-25","open":89.4,"high":89.65,"low":89,"close":89.13},{"date":"2003-02-26","open":89.38,"high":89.75,"low":89.15,"close":89.75},{"date":"2003-02-27","open":89.46,"high":89.99,"low":89.31,"close":89.9},{"date":"2003-02-28","open":89.68,"high":90.54,"low":89.58,"close":90.47},{"date":"2003-03-03","open":90,"high":90.45,"low":89.91,"close":90.24},{"date":"2003-03-04","open":90.13,"high":90.45,"low":90.02,"close":90.3},{"date":"2003-03-05","open":90.62,"high":90.63,"low":90.04,"close":90.6},{"date":"2003-03-06","open":90.55,"high":90.68,"low":90.06,"close":90.25},{"date":"2003-03-07","open":90.72,"high":90.79,"low":90.05,"close":90.56},{"date":"2003-03-10","open":90.81,"high":91.03,"low":90.68,"close":91.03},{"date":"2003-03-11","open":90.99,"high":91.16,"low":90.73,"close":90.87},{"date":"2003-03-12","open":90.92,"high":91.36,"low":90.88,"close":91.2},{"date":"2003-03-13","open":90.15,"high":90.39,"low":89.52,"close":89.52},{"date":"2003-03-14","open":89.9,"high":90.12,"low":89.62,"close":89.96},{"date":"2003-03-17","open":90.52,"high":90.52,"low":88.86,"close":88.88},{"date":"2003-03-18","open":88.96,"high":89.2,"low":88.01,"close":88.04},{"date":"2003-03-19","open":88.04,"high":88.07,"low":87.33,"close":87.39},{"date":"2003-03-20","open":87.82,"high":87.95,"low":86.76,"close":87.25},{"date":"2003-03-21","open":86.92,"high":87.05,"low":86.05,"close":86.05},{"date":"2003-03-24","open":87.1,"high":87.6,"low":86.85,"close":87.41},{"date":"2003-03-25","open":87.65,"high":87.82,"low":86.9,"close":87.31},{"date":"2003-03-26","open":87.25,"high":87.65,"low":87.25,"close":87.49},{"date":"2003-03-27","open":87.75,"high":87.87,"low":87.33,"close":87.55},{"date":"2003-03-28","open":87.92,"high":88.08,"low":87.72,"close":87.75},{"date":"2003-03-31","open":88.3,"high":88.93,"low":88.3,"close":88.9},{"date":"2003-04-01","open":88.4,"high":88.79,"low":87.9,"close":88.27},{"date":"2003-04-02","open":87.65,"high":87.7,"low":87.28,"close":87.35},{"date":"2003-04-03","open":87.25,"high":87.58,"low":87.14,"close":87.3},{"date":"2003-04-04","open":87.06,"high":87.3,"low":86.88,"close":87.05},{"date":"2003-04-07","open":86.22,"high":86.86,"low":85.92,"close":86.85},{"date":"2003-04-08","open":87.05,"high":87.59,"low":86.99,"close":87.55},{"date":"2003-04-09","open":87.4,"high":87.86,"low":87.17,"close":87.81},{"date":"2003-04-10","open":87.75,"high":87.85,"low":87.35,"close":87.4},{"date":"2003-04-11","open":86.82,"high":87.32,"low":86.59,"close":87.26},{"date":"2003-04-14","open":87.1,"high":87.11,"low":86.71,"close":87.02},{"date":"2003-04-15","open":87.33,"high":87.53,"low":87.04,"close":87.49},{"date":"2003-04-16","open":87.53,"high":87.9,"low":87.47,"close":87.85},{"date":"2003-04-17","open":88.24,"high":88.4,"low":87.8,"close":87.99},{"date":"2003-04-21","open":87.48,"high":87.83,"low":87.26,"close":87.8},{"date":"2003-04-22","open":88.15,"high":88.26,"low":87.62,"close":87.75},{"date":"2003-04-23","open":87.78,"high":88.01,"low":87.6,"close":87.93},{"date":"2003-04-24","open":88.4,"high":88.99,"low":88.4,"close":88.72},{"date":"2003-04-25","open":88.75,"high":89.1,"low":88.68,"close":88.92},{"date":"2003-04-28","open":89.09,"high":89.09,"low":88.78,"close":88.78},{"date":"2003-04-29","open":88.53,"high":88.77,"low":88.32,"close":88.63},{"date":"2003-04-30","open":88.79,"high":89.52,"low":88.72,"close":89.45},{"date":"2003-05-01","open":89.2,"high":89.6,"low":88.8,"close":89.02},{"date":"2003-05-02","open":89.06,"high":89.07,"low":88.27,"close":88.32},{"date":"2003-05-05","open":88.31,"high":88.87,"low":88.2,"close":88.79},{"date":"2003-05-06","open":88.84,"high":89.4,"low":88.52,"close":89.23},{"date":"2003-05-07","open":90,"high":90.33,"low":89.82,"close":90.27},{"date":"2003-05-08","open":90.6,"high":90.9,"low":90.28,"close":90.49},{"date":"2003-05-09","open":90.3,"high":90.62,"low":90.2,"close":90.58},{"date":"2003-05-12","open":91.14,"high":91.19,"low":90.73,"close":91.15},{"date":"2003-05-13","open":90.9,"high":91.37,"low":90.83,"close":91.35},{"date":"2003-05-14","open":91.83,"high":92.98,"low":91.62,"close":92.75},{"date":"2003-05-15","open":92.6,"high":93.57,"low":92.6,"close":93.04},{"date":"2003-05-16","open":93.48,"high":93.76,"low":92.95,"close":93.72},{"date":"2003-05-19","open":94.11,"high":94.24,"low":93.13,"close":93.4},{"date":"2003-05-20","open":93.15,"high":94.78,"low":93.12,"close":94.78},{"date":"2003-05-21","open":94.25,"high":95.66,"low":94.12,"close":94.77},{"date":"2003-05-22","open":95.1,"high":95.7,"low":94.9,"close":95.61},{"date":"2003-05-23","open":95.77,"high":96.21,"low":95.64,"close":95.85},{"date":"2003-05-27","open":95.62,"high":95.71,"low":94.12,"close":94.12},{"date":"2003-05-28","open":93.9,"high":94.14,"low":93.31,"close":93.96},{"date":"2003-05-29","open":94.3,"high":94.8,"low":94.07,"close":94.78},{"date":"2003-05-30","open":94.45,"high":94.74,"low":93.97,"close":94.6},{"date":"2003-06-02","open":93.88,"high":93.88,"low":93.09,"close":93.51},{"date":"2003-06-03","open":93.76,"high":94.58,"low":93.71,"close":94.26},{"date":"2003-06-04","open":94.46,"high":94.71,"low":94.05,"close":94.54},{"date":"2003-06-05","open":95.2,"high":95.38,"low":93.8,"close":93.8},{"date":"2003-06-06","open":93.7,"high":94.15,"low":93.38,"close":94.14},{"date":"2003-06-09","open":94.7,"high":94.88,"low":94.27,"close":94.77},{"date":"2003-06-10","open":95.08,"high":95.93,"low":95.07,"close":95.9},{"date":"2003-06-11","open":96.25,"high":96.6,"low":95.7,"close":95.78},{"date":"2003-06-12","open":96.11,"high":96.73,"low":96.01,"close":96.53},{"date":"2003-06-13","open":96.93,"high":97.28,"low":96.76,"close":97.18},{"date":"2003-06-16","open":97.5,"high":97.66,"low":96.26,"close":96.26},{"date":"2003-06-17","open":95.97,"high":96.03,"low":95.4,"close":95.5},{"date":"2003-06-18","open":95.06,"high":95.06,"low":94.2,"close":94.28},{"date":"2003-06-19","open":93.96,"high":94.48,"low":93.5,"close":94.1},{"date":"2003-06-20","open":93.9,"high":94.05,"low":93.03,"close":93.75},{"date":"2003-06-23","open":93.82,"high":94.43,"low":93.53,"close":94.31},{"date":"2003-06-24","open":94.15,"high":95.18,"low":94.01,"close":95.18},{"date":"2003-06-25","open":95.42,"high":95.49,"low":93.45,"close":93.66},{"date":"2003-06-26","open":93.25,"high":93.25,"low":92.12,"close":92.4},{"date":"2003-06-27","open":92.55,"high":92.55,"low":91.55,"close":92.07},{"date":"2003-06-30","open":91.92,"high":92.52,"low":91.68,"close":92.5},{"date":"2003-07-01","open":92.15,"high":92.49,"low":91.51,"close":91.69},{"date":"2003-07-02","open":91.2,"high":92.07,"low":91.11,"close":91.92},{"date":"2003-07-03","open":91.7,"high":91.71,"low":90.6,"close":90.6},{"date":"2003-07-07","open":90.28,"high":90.59,"low":90.02,"close":90.02},{"date":"2003-07-08","open":90.43,"high":90.48,"low":89.63,"close":90.1},{"date":"2003-07-09","open":90.53,"high":90.69,"low":90.11,"close":90.39},{"date":"2003-07-10","open":90.69,"high":90.75,"low":90.12,"close":90.36},{"date":"2003-07-11","open":90.3,"high":90.79,"low":90.21,"close":90.79},{"date":"2003-07-14","open":90.68,"high":90.87,"low":89.63,"close":89.75},{"date":"2003-07-15","open":89.54,"high":89.86,"low":87.4,"close":87.65},{"date":"2003-07-16","open":87.41,"high":88.72,"low":87.15,"close":88.15},{"date":"2003-07-17","open":87.33,"high":88.04,"low":87.18,"close":87.88},{"date":"2003-07-18","open":87.65,"high":87.96,"low":87.44,"close":87.7},{"date":"2003-07-21","open":87.5,"high":87.6,"low":85.65,"close":85.84},{"date":"2003-07-22","open":85.97,"high":86.36,"low":85.44,"close":86.26},{"date":"2003-07-23","open":86.8,"high":87.05,"low":86.4,"close":86.55},{"date":"2003-07-24","open":85.9,"high":86.08,"low":85.55,"close":85.79},{"date":"2003-07-25","open":85.98,"high":86.62,"low":85.4,"close":85.56},{"date":"2003-07-28","open":85.24,"high":85.29,"low":84.4,"close":84.41},{"date":"2003-07-29","open":84.18,"high":85.35,"low":83.26,"close":83.26},{"date":"2003-07-30","open":83.74,"high":84.72,"low":83.57,"close":84.2},{"date":"2003-07-31","open":83.69,"high":83.71,"low":82.23,"close":82.95},{"date":"2003-08-01","open":82.1,"high":82.79,"low":81.98,"close":82.51},{"date":"2003-08-04","open":82.48,"high":83.22,"low":82.35,"close":83.22},{"date":"2003-08-05","open":83.21,"high":83.29,"low":81.8,"close":82.03},{"date":"2003-08-06","open":82.5,"high":83.77,"low":82.37,"close":83.65},{"date":"2003-08-07","open":83.8,"high":84.05,"low":83.14,"close":84},{"date":"2003-08-08","open":84.34,"high":84.79,"low":83.65,"close":83.66},{"date":"2003-08-11","open":83.55,"high":83.57,"low":82.91,"close":83.24},{"date":"2003-08-12","open":83.42,"high":83.65,"low":82.8,"close":82.85},{"date":"2003-08-13","open":82.2,"high":82.35,"low":81.19,"close":81.25},{"date":"2003-08-14","open":81.44,"high":82.1,"low":80.91,"close":82.05},{"date":"2003-08-15","open":82.2,"high":82.5,"low":81.9,"close":82},{"date":"2003-08-18","open":82.3,"high":82.6,"low":82.01,"close":82.38},{"date":"2003-08-19","open":82.55,"high":83.65,"low":82.5,"close":83.65},{"date":"2003-08-20","open":83.83,"high":83.87,"low":82.74,"close":83.2},{"date":"2003-08-21","open":83.06,"high":83.45,"low":82.42,"close":83},{"date":"2003-08-22","open":82.95,"high":83.85,"low":82.9,"close":83.37},{"date":"2003-08-25","open":83.32,"high":83.54,"low":82.25,"close":82.72},{"date":"2003-08-26","open":82.45,"high":83.37,"low":82.32,"close":83.37},{"date":"2003-08-27","open":83.27,"high":83.27,"low":82.61,"close":82.99},{"date":"2003-08-28","open":83.23,"high":83.98,"low":83.23,"close":83.85},{"date":"2003-08-29","open":83.94,"high":83.99,"low":83.38,"close":83.65},{"date":"2003-09-02","open":83.63,"high":83.65,"low":82.04,"close":82.06},{"date":"2003-09-03","open":82.48,"high":82.48,"low":81.88,"close":82.19},{"date":"2003-09-04","open":82.49,"high":82.71,"low":82.16,"close":82.65},{"date":"2003-09-05","open":83.4,"high":84.09,"low":83.17,"close":84.07},{"date":"2003-09-08","open":83.63,"high":84.45,"low":83.2,"close":83.2},{"date":"2003-09-09","open":83.52,"high":83.94,"low":82.92,"close":83.8},{"date":"2003-09-10","open":83.9,"high":84.7,"low":83.82,"close":84.65},{"date":"2003-09-11","open":84.26,"high":84.38,"low":83.8,"close":84.1},{"date":"2003-09-12","open":85.02,"high":85.38,"low":84.45,"close":84.68},{"date":"2003-09-15","open":84.5,"high":84.89,"low":84.11,"close":84.55},{"date":"2003-09-16","open":84.37,"high":84.5,"low":83.9,"close":84.42},{"date":"2003-09-17","open":84.72,"high":85.56,"low":84.48,"close":85.47},{"date":"2003-09-18","open":85.65,"high":85.65,"low":84.83,"close":85.53},{"date":"2003-09-19","open":85.65,"high":86.03,"low":85.49,"close":85.63},{"date":"2003-09-22","open":85,"high":85.18,"low":84.23,"close":84.95},{"date":"2003-09-23","open":84.88,"high":85.54,"low":84.64,"close":85.53},{"date":"2003-09-24","open":85.54,"high":86.49,"low":85.34,"close":86.27},{"date":"2003-09-25","open":86.3,"high":86.72,"low":86.15,"close":86.7},{"date":"2003-09-26","open":86.94,"high":87.49,"low":86.82,"close":87.48},{"date":"2003-09-29","open":87.02,"high":87.45,"low":86.66,"close":86.78},{"date":"2003-09-30","open":87,"high":88.25,"low":86.96,"close":88.22},{"date":"2003-10-01","open":87.5,"high":87.93,"low":87.35,"close":87.52},{"date":"2003-10-02","open":86.84,"high":87.45,"low":86.4,"close":87.12},{"date":"2003-10-03","open":86.05,"high":86.2,"low":85.1,"close":85.29},{"date":"2003-10-06","open":85.12,"high":85.79,"low":85.08,"close":85.66},{"date":"2003-10-07","open":85.45,"high":85.57,"low":84.63,"close":84.67},{"date":"2003-10-08","open":84.45,"high":84.98,"low":84.35,"close":84.65},{"date":"2003-10-09","open":83.92,"high":84.13,"low":83.65,"close":84.05},{"date":"2003-10-10","open":84.5,"high":84.73,"low":84.3,"close":84.55},{"date":"2003-10-13","open":84.35,"high":84.5,"low":84.22,"close":84.22},{"date":"2003-10-14","open":83.75,"high":84.1,"low":83.55,"close":83.64},{"date":"2003-10-15","open":83.16,"high":83.3,"low":82.85,"close":83.23},{"date":"2003-10-16","open":83.48,"high":83.77,"low":82.75,"close":82.9},{"date":"2003-10-17","open":83.08,"high":83.69,"low":83.01,"close":83.54},{"date":"2003-10-20","open":83.45,"high":84.15,"low":83.42,"close":83.82},{"date":"2003-10-21","open":84.03,"high":84.38,"low":83.85,"close":84.13},{"date":"2003-10-22","open":84.6,"high":85,"low":84.4,"close":84.95},{"date":"2003-10-23","open":85,"high":85,"low":84.02,"close":84.33},{"date":"2003-10-24","open":85,"high":85.6,"low":84.66,"close":85.27},{"date":"2003-10-27","open":85.15,"high":85.33,"low":84.8,"close":85.1},{"date":"2003-10-28","open":84.85,"high":85.69,"low":84.57,"close":85.55},{"date":"2003-10-29","open":85.28,"high":85.35,"low":84.61,"close":84.78},{"date":"2003-10-30","open":84,"high":84.55,"low":83.8,"close":84.4},{"date":"2003-10-31","open":84.73,"high":85.22,"low":83.74,"close":85.19},{"date":"2003-11-03","open":84.56,"high":84.58,"low":84.04,"close":84.44},{"date":"2003-11-04","open":84.65,"high":84.97,"low":84.59,"close":84.92},{"date":"2003-11-05","open":84.82,"high":84.82,"low":84.26,"close":84.34},{"date":"2003-11-06","open":83.77,"high":83.92,"low":83.5,"close":83.55},{"date":"2003-11-07","open":83.12,"high":83.59,"low":83.05,"close":83.5},{"date":"2003-11-10","open":83.6,"high":83.84,"low":83.2,"close":83.43},{"date":"2003-11-11","open":83.45,"high":83.5,"low":83.36,"close":83.44},{"date":"2003-11-12","open":83.86,"high":84.15,"low":83.79,"close":84.05},{"date":"2003-11-13","open":84.6,"high":85.37,"low":84.54,"close":85.35},{"date":"2003-11-14","open":85.3,"high":85.96,"low":85.2,"close":85.92},{"date":"2003-11-17","open":86.14,"high":86.59,"low":85.95,"close":86.05},{"date":"2003-11-18","open":85.97,"high":86.61,"low":85.78,"close":86.58},{"date":"2003-11-19","open":86.42,"high":86.62,"low":85.56,"close":85.62},{"date":"2003-11-20","open":86.25,"high":86.49,"low":85.8,"close":86.45},{"date":"2003-11-21","open":86.58,"high":86.93,"low":86.5,"close":86.5},{"date":"2003-11-24","open":86.18,"high":86.31,"low":85.75,"close":85.79},{"date":"2003-11-25","open":85.95,"high":86.52,"low":85.95,"close":86.26},{"date":"2003-11-26","open":86.1,"high":86.4,"low":85.33,"close":85.91},{"date":"2003-11-28","open":85.35,"high":85.4,"low":85.13,"close":85.13},{"date":"2003-12-01","open":84.4,"high":84.57,"low":83.8,"close":84.24},{"date":"2003-12-02","open":84.4,"high":84.6,"low":84,"close":84.6},{"date":"2003-12-03","open":84.51,"high":84.78,"low":83.95,"close":84.26},{"date":"2003-12-04","open":84.26,"high":84.67,"low":84.19,"close":84.45},{"date":"2003-12-05","open":85.3,"high":86.23,"low":85.12,"close":85.8},{"date":"2003-12-08","open":85.78,"high":85.78,"low":85.09,"close":85.2},{"date":"2003-12-09","open":85.45,"high":85.7,"low":84.36,"close":84.6},{"date":"2003-12-10","open":85.01,"high":85.1,"low":84.55,"close":84.74},{"date":"2003-12-11","open":84.51,"high":85.38,"low":84.37,"close":85.35},{"date":"2003-12-12","open":85.42,"high":85.88,"low":85.42,"close":85.51},{"date":"2003-12-15","open":85.5,"high":85.88,"low":85.18,"close":85.46},{"date":"2003-12-16","open":85.4,"high":85.86,"low":85.27,"close":85.74},{"date":"2003-12-17","open":86.23,"high":86.65,"low":86.2,"close":86.32},{"date":"2003-12-18","open":86.3,"high":87.1,"low":86.3,"close":87.1},{"date":"2003-12-19","open":86.97,"high":87.07,"low":86.61,"close":87.07},{"date":"2003-12-22","open":87.12,"high":87.34,"low":86.65,"close":86.83},{"date":"2003-12-23","open":86.53,"high":86.7,"low":85.85,"close":85.85},{"date":"2003-12-24","open":86.37,"high":86.66,"low":86.17,"close":86.66},{"date":"2003-12-26","open":86.9,"high":87.04,"low":86.9,"close":86.98},{"date":"2003-12-29","open":86.7,"high":86.77,"low":86.17,"close":86.2},{"date":"2003-12-30","open":85.8,"high":86.14,"low":85.6,"close":85.85},{"date":"2003-12-31","open":85.37,"high":85.57,"low":85.3,"close":85.45},{"date":"2004-01-02","open":85.09,"high":85.09,"low":84.08,"close":84.44},{"date":"2004-01-05","open":84.01,"high":84.38,"low":83.9,"close":84.22},{"date":"2004-01-06","open":84.54,"high":85.39,"low":84.5,"close":85.15},{"date":"2004-01-07","open":85.1,"high":85.7,"low":84.89,"close":85.49},{"date":"2004-01-08","open":85.3,"high":85.64,"low":85.18,"close":85.46},{"date":"2004-01-09","open":86.88,"high":87.07,"low":86.01,"close":86.95},{"date":"2004-01-12","open":86.6,"high":87.38,"low":86.6,"close":86.88},{"date":"2004-01-13","open":86.68,"high":87.47,"low":86.56,"close":87.47},{"date":"2004-01-14","open":87.49,"high":87.92,"low":87.15,"close":87.9},{"date":"2004-01-15","open":87.95,"high":88.31,"low":87.6,"close":88.23},{"date":"2004-01-16","open":88.68,"high":88.8,"low":87.61,"close":87.61},{"date":"2004-01-20","open":87.5,"high":87.93,"low":87.5,"close":87.59},{"date":"2004-01-21","open":87.75,"high":87.81,"low":87.44,"close":87.8},{"date":"2004-01-22","open":87.95,"high":88.48,"low":87.71,"close":88.44},{"date":"2004-01-23","open":88.56,"high":88.9,"low":87.26,"close":87.38},{"date":"2004-01-26","open":87.3,"high":87.36,"low":86.67,"close":86.85},{"date":"2004-01-27","open":86.73,"high":87.4,"low":86.73,"close":87.39},{"date":"2004-01-28","open":87.25,"high":87.85,"low":85.86,"close":86.62},{"date":"2004-01-29","open":86.22,"high":86.58,"low":86.02,"close":86.44},{"date":"2004-01-30","open":86.9,"high":87.22,"low":86.6,"close":87.04},{"date":"2004-02-02","open":86.45,"high":86.88,"low":86.38,"close":86.5},{"date":"2004-02-03","open":86.92,"high":86.99,"low":86.6,"close":86.94},{"date":"2004-02-04","open":86.79,"high":86.86,"low":86.48,"close":86.77},{"date":"2004-02-05","open":86.84,"high":87.08,"low":86.24,"close":86.43},{"date":"2004-02-06","open":87.14,"high":87.45,"low":87.03,"close":87.38},{"date":"2004-02-09","open":87.56,"high":87.64,"low":87.39,"close":87.64},{"date":"2004-02-10","open":87.48,"high":87.55,"low":87.04,"close":87.15},{"date":"2004-02-11","open":87.02,"high":88.2,"low":86.91,"close":87.8},{"date":"2004-02-12","open":87.85,"high":88,"low":87.26,"close":87.43},{"date":"2004-02-13","open":87.8,"high":88.1,"low":87.57,"close":87.8},{"date":"2004-02-17","open":87.86,"high":87.89,"low":87.53,"close":87.74},{"date":"2004-02-18","open":88.1,"high":88.18,"low":87.69,"close":87.86},{"date":"2004-02-19","open":87.53,"high":87.95,"low":87.47,"close":87.95},{"date":"2004-02-20","open":87.75,"high":87.83,"low":87.2,"close":87.34},{"date":"2004-02-23","open":87.39,"high":87.88,"low":87.32,"close":87.88},{"date":"2004-02-24","open":88.05,"high":88.39,"low":87.86,"close":88.04},{"date":"2004-02-25","open":88.22,"high":88.36,"low":88.03,"close":88.18},{"date":"2004-02-26","open":87.85,"high":87.96,"low":87.54,"close":87.9},{"date":"2004-02-27","open":88.22,"high":88.78,"low":87.96,"close":88.66},{"date":"2004-03-01","open":88.46,"high":88.64,"low":88.04,"close":88.27},{"date":"2004-03-02","open":88.12,"high":88.2,"low":87.4,"close":87.71},{"date":"2004-03-03","open":87.39,"high":87.64,"low":87.11,"close":87.55},{"date":"2004-03-04","open":87.4,"high":87.95,"low":87.34,"close":87.94},{"date":"2004-03-05","open":89.77,"high":90,"low":89.52,"close":89.64},{"date":"2004-03-08","open":90.06,"high":90.32,"low":90,"close":90.17},{"date":"2004-03-09","open":90.25,"high":90.85,"low":90.19,"close":90.77},{"date":"2004-03-10","open":90.52,"high":90.93,"low":90.48,"close":90.71},{"date":"2004-03-11","open":91.05,"high":91.05,"low":90.15,"close":90.84},{"date":"2004-03-12","open":90.61,"high":90.81,"low":90.22,"close":90.28},{"date":"2004-03-15","open":90.42,"high":90.64,"low":90.23,"close":90.43},{"date":"2004-03-16","open":90.29,"high":91.18,"low":90.05,"close":91.18},{"date":"2004-03-17","open":91.47,"high":91.48,"low":90.9,"close":91.03},{"date":"2004-03-18","open":90.71,"high":91.06,"low":90.4,"close":90.55},{"date":"2004-03-19","open":90.47,"high":90.6,"low":90.21,"close":90.43},{"date":"2004-03-22","open":90.59,"high":90.98,"low":90.59,"close":90.98},{"date":"2004-03-23","open":90.89,"high":91.14,"low":90.75,"close":91.14},{"date":"2004-03-24","open":91.16,"high":91.23,"low":90.92,"close":91.09},{"date":"2004-03-25","open":90.72,"high":90.94,"low":90.65,"close":90.74},{"date":"2004-03-26","open":90.48,"high":90.6,"low":89.6,"close":89.78},{"date":"2004-03-29","open":89.05,"high":89.23,"low":88.9,"close":89.18},{"date":"2004-03-30","open":89.3,"high":89.43,"low":89.07,"close":89.12},{"date":"2004-03-31","open":89.25,"high":89.63,"low":89.21,"close":89.55},{"date":"2004-04-01","open":88.98,"high":89.06,"low":88.55,"close":88.91},{"date":"2004-04-02","open":87.13,"high":87.13,"low":86.41,"close":86.71},{"date":"2004-04-05","open":86.32,"high":86.39,"low":85.91,"close":86.03},{"date":"2004-04-06","open":86.4,"high":86.5,"low":86.2,"close":86.5},{"date":"2004-04-07","open":86.3,"high":86.8,"low":86.25,"close":86.3},{"date":"2004-04-08","open":86.17,"high":86.42,"low":85.98,"close":86.05},{"date":"2004-04-12","open":85.81,"high":85.87,"low":85.6,"close":85.74},{"date":"2004-04-13","open":84.93,"high":85.11,"low":84.77,"close":84.81},{"date":"2004-04-14","open":83.98,"high":84.76,"low":83.98,"close":84.74},{"date":"2004-04-15","open":84.67,"high":84.8,"low":84.18,"close":84.24},{"date":"2004-04-16","open":84.68,"high":84.87,"low":84.41,"close":84.56},{"date":"2004-04-19","open":84.85,"high":84.91,"low":84.3,"close":84.38},{"date":"2004-04-20","open":84.27,"high":84.43,"low":83.61,"close":83.61},{"date":"2004-04-21","open":83.72,"high":84.32,"low":83.72,"close":84.02},{"date":"2004-04-22","open":84.25,"high":84.59,"low":84.14,"close":84.52},{"date":"2004-04-23","open":84.11,"high":84.34,"low":83.75,"close":84.04},{"date":"2004-04-26","open":84.09,"high":84.29,"low":84.06,"close":84.18},{"date":"2004-04-27","open":84.4,"high":84.55,"low":84.08,"close":84.5},{"date":"2004-04-28","open":84.3,"high":84.43,"low":83.61,"close":83.71},{"date":"2004-04-29","open":83.75,"high":84.18,"low":83.01,"close":83.3},{"date":"2004-04-30","open":83.43,"high":83.8,"low":83.27,"close":83.64},{"date":"2004-05-03","open":83.1,"high":83.57,"low":83.1,"close":83.42},{"date":"2004-05-04","open":83.63,"high":83.9,"low":82.69,"close":82.85},{"date":"2004-05-05","open":83.26,"high":83.26,"low":82.5,"close":82.62},{"date":"2004-05-06","open":82.56,"high":82.65,"low":82.37,"close":82.4},{"date":"2004-05-07","open":81.45,"high":81.5,"low":81.1,"close":81.32},{"date":"2004-05-10","open":81.48,"high":81.61,"low":81.11,"close":81.13},{"date":"2004-05-11","open":81.11,"high":81.52,"low":81.11,"close":81.5},{"date":"2004-05-12","open":81.4,"high":81.44,"low":80.94,"close":80.96},{"date":"2004-05-13","open":80.89,"high":80.92,"low":80.51,"close":80.65},{"date":"2004-05-14","open":81.04,"high":81.39,"low":80.73,"close":81.31},{"date":"2004-05-17","open":81.87,"high":82.07,"low":81.68,"close":82.03},{"date":"2004-05-18","open":81.7,"high":81.91,"low":81.57,"close":81.71},{"date":"2004-05-19","open":81.4,"high":81.45,"low":81.15,"close":81.44},{"date":"2004-05-20","open":81.74,"high":82.1,"low":81.62,"close":82.07},{"date":"2004-05-21","open":82.24,"high":82.38,"low":81.59,"close":81.74},{"date":"2004-05-24","open":81.93,"high":82.08,"low":81.68,"close":82},{"date":"2004-05-25","open":82.03,"high":82.32,"low":82.01,"close":82.24},{"date":"2004-05-26","open":82.4,"high":82.73,"low":82.32,"close":82.68},{"date":"2004-05-27","open":83.03,"high":83.4,"low":82.83,"close":83.33},{"date":"2004-05-28","open":83.02,"high":83.5,"low":82.75,"close":83.1},{"date":"2004-06-01","open":82.37,"high":82.4,"low":81.7,"close":82.02},{"date":"2004-06-02","open":82.02,"high":82.13,"low":81.76,"close":81.81},{"date":"2004-06-03","open":81.8,"high":82.05,"low":81.59,"close":81.98},{"date":"2004-06-04","open":82.04,"high":82.13,"low":81.44,"close":81.5},{"date":"2004-06-07","open":81.42,"high":81.59,"low":81.22,"close":81.52},{"date":"2004-06-08","open":81.2,"high":81.68,"low":81.08,"close":81.67},{"date":"2004-06-09","open":81.45,"high":81.52,"low":81,"close":81.32},{"date":"2004-06-10","open":81.36,"high":81.6,"low":81.15,"close":81.48},{"date":"2004-06-14","open":81.2,"high":81.26,"low":80.76,"close":80.83},{"date":"2004-06-15","open":81.81,"high":82.62,"low":81.81,"close":82.54},{"date":"2004-06-16","open":82.05,"high":82.34,"low":81.99,"close":82.22},{"date":"2004-06-17","open":82.09,"high":82.77,"low":81.97,"close":82.76},{"date":"2004-06-18","open":82.76,"high":82.85,"low":82.37,"close":82.58},{"date":"2004-06-21","open":82.63,"high":82.75,"low":82.49,"close":82.64},{"date":"2004-06-22","open":82.43,"high":82.59,"low":82.36,"close":82.39},{"date":"2004-06-23","open":82.29,"high":82.68,"low":82.18,"close":82.55},{"date":"2004-06-24","open":83.26,"high":83.34,"low":82.9,"close":83.05},{"date":"2004-06-25","open":82.92,"high":83.15,"low":82.87,"close":83.13},{"date":"2004-06-28","open":82.78,"high":82.87,"low":82.18,"close":82.28},{"date":"2004-06-29","open":82.4,"high":82.84,"low":82.17,"close":82.8},{"date":"2004-06-30","open":83.03,"high":83.75,"low":82.91,"close":83.65},{"date":"2004-07-01","open":83.35,"high":83.56,"low":82.93,"close":83.47},{"date":"2004-07-02","open":84.66,"high":84.69,"low":84.26,"close":84.35},{"date":"2004-07-06","open":84.57,"high":84.59,"low":84.14,"close":84.21},{"date":"2004-07-07","open":84.2,"high":84.42,"low":84.13,"close":84.24},{"date":"2004-07-08","open":84.3,"high":84.54,"low":84.23,"close":84.29},{"date":"2004-07-09","open":84.25,"high":84.42,"low":84.09,"close":84.38},{"date":"2004-07-12","open":84.61,"high":84.66,"low":84.44,"close":84.5},{"date":"2004-07-13","open":84.2,"high":84.27,"low":83.95,"close":84.25},{"date":"2004-07-14","open":84.32,"high":84.37,"low":84.15,"close":84.28},{"date":"2004-07-15","open":84.29,"high":84.38,"low":84.17,"close":84.37},{"date":"2004-07-16","open":84.85,"high":85.5,"low":84.85,"close":85.49},{"date":"2004-07-19","open":85.41,"high":85.57,"low":85.36,"close":85.55},{"date":"2004-07-20","open":85.31,"high":85.38,"low":84.6,"close":84.78},{"date":"2004-07-21","open":84.41,"high":84.56,"low":84.19,"close":84.55},{"date":"2004-07-22","open":84.58,"high":84.85,"low":84.58,"close":84.67},{"date":"2004-07-23","open":84.78,"high":84.97,"low":84.78,"close":84.95},{"date":"2004-07-26","open":84.84,"high":84.84,"low":84.46,"close":84.55},{"date":"2004-07-27","open":84.4,"high":84.47,"low":83.41,"close":83.41},{"date":"2004-07-28","open":83.22,"high":83.53,"low":83.04,"close":83.42},{"date":"2004-07-29","open":83.27,"high":83.65,"low":83.27,"close":83.61},{"date":"2004-07-30","open":84.07,"high":84.63,"low":84,"close":84.59},{"date":"2004-08-02","open":84.5,"high":84.61,"low":84.32,"close":84.37},{"date":"2004-08-03","open":84.49,"high":84.83,"low":84.4,"close":84.71},{"date":"2004-08-04","open":84.68,"high":85.12,"low":84.5,"close":84.75},{"date":"2004-08-05","open":84.88,"high":85.09,"low":84.86,"close":84.99},{"date":"2004-08-06","open":86.41,"high":86.86,"low":86.12,"close":86.42},{"date":"2004-08-09","open":86.15,"high":86.34,"low":86.07,"close":86.12},{"date":"2004-08-10","open":86.26,"high":86.44,"low":85.81,"close":85.81},{"date":"2004-08-11","open":85.82,"high":86.27,"low":85.73,"close":86.18},{"date":"2004-08-12","open":86,"high":86.36,"low":85.89,"close":86.36},{"date":"2004-08-13","open":86.67,"high":86.9,"low":86.52,"close":86.64},{"date":"2004-08-16","open":86.47,"high":86.53,"low":86.02,"close":86.34},{"date":"2004-08-17","open":86.4,"high":86.85,"low":86.36,"close":86.83},{"date":"2004-08-18","open":87.03,"high":87.06,"low":86.4,"close":86.41},{"date":"2004-08-19","open":86.5,"high":86.75,"low":86.34,"close":86.62},{"date":"2004-08-20","open":86.58,"high":86.75,"low":86.4,"close":86.54},{"date":"2004-08-23","open":86.11,"high":86.17,"low":85.97,"close":86.04},{"date":"2004-08-24","open":85.95,"high":86.14,"low":85.77,"close":86.09},{"date":"2004-08-25","open":86.32,"high":86.64,"low":86.25,"close":86.39},{"date":"2004-08-26","open":86.56,"high":86.88,"low":86.44,"close":86.88},{"date":"2004-08-27","open":86.83,"high":87.03,"low":86.64,"close":86.82},{"date":"2004-08-30","open":87,"high":87.23,"low":86.92,"close":87.23},{"date":"2004-08-31","open":87.3,"high":88,"low":87.24,"close":87.77},{"date":"2004-09-01","open":87.7,"high":87.7,"low":87.15,"close":87.51},{"date":"2004-09-02","open":87.37,"high":87.37,"low":86.65,"close":86.65},{"date":"2004-09-03","open":86.47,"high":86.66,"low":86,"close":86.66},{"date":"2004-09-07","open":86.24,"high":86.58,"low":86.19,"close":86.57},{"date":"2004-09-08","open":86.26,"high":87.32,"low":86.18,"close":87.3},{"date":"2004-09-09","open":87.22,"high":87.58,"low":86.86,"close":86.97},{"date":"2004-09-10","open":87.38,"high":87.53,"low":87.06,"close":87.1},{"date":"2004-09-13","open":87.2,"high":87.53,"low":87.12,"close":87.48},{"date":"2004-09-14","open":87.36,"high":87.68,"low":87.18,"close":87.57},{"date":"2004-09-15","open":87.5,"high":87.5,"low":87.18,"close":87.37},{"date":"2004-09-16","open":87.56,"high":88.48,"low":87.5,"close":88.36},{"date":"2004-09-17","open":88.13,"high":88.39,"low":87.89,"close":87.92},{"date":"2004-09-20","open":88.26,"high":88.57,"low":88.19,"close":88.5},{"date":"2004-09-21","open":88.36,"high":88.92,"low":88.1,"close":88.76},{"date":"2004-09-22","open":88.8,"high":89.81,"low":88.65,"close":89.68},{"date":"2004-09-23","open":89.67,"high":89.88,"low":89.32,"close":89.32},{"date":"2004-09-24","open":89.35,"high":89.49,"low":89.1,"close":89.43},{"date":"2004-09-27","open":89.6,"high":89.89,"low":89.57,"close":89.82},{"date":"2004-09-28","open":89.68,"high":89.95,"low":89.22,"close":89.46},{"date":"2004-09-29","open":88.7,"high":88.87,"low":88.56,"close":88.59},{"date":"2004-09-30","open":88.14,"high":88.37,"low":87.96,"close":88.25},{"date":"2004-10-01","open":87.5,"high":87.63,"low":87.29,"close":87.45},{"date":"2004-10-04","open":87,"high":87.6,"low":87,"close":87.58},{"date":"2004-10-05","open":87.53,"high":87.7,"low":87.42,"close":87.58},{"date":"2004-10-06","open":87.45,"high":87.47,"low":87.02,"close":87.18},{"date":"2004-10-07","open":87,"high":87.18,"low":86.74,"close":86.8},{"date":"2004-10-08","open":87.97,"high":88.21,"low":87.75,"close":87.95},{"date":"2004-10-11","open":87.95,"high":88.1,"low":87.73,"close":88.04},{"date":"2004-10-12","open":88.34,"high":88.39,"low":88.16,"close":88.24},{"date":"2004-10-13","open":88,"high":88.56,"low":87.95,"close":88.56},{"date":"2004-10-14","open":88.5,"high":89.01,"low":88.41,"close":88.98},{"date":"2004-10-15","open":88.81,"high":88.99,"low":88.18,"close":88.67},{"date":"2004-10-18","open":88.65,"high":88.79,"low":88.37,"close":88.71},{"date":"2004-10-19","open":88.33,"high":88.99,"low":88.27,"close":88.94},{"date":"2004-10-20","open":89.26,"high":89.61,"low":89.2,"close":89.55},{"date":"2004-10-21","open":89.44,"high":89.9,"low":89.44,"close":89.61},{"date":"2004-10-22","open":89.5,"high":89.82,"low":89.37,"close":89.82},{"date":"2004-10-25","open":90.07,"high":90.09,"low":89.8,"close":89.89},{"date":"2004-10-26","open":89.95,"high":90.01,"low":89.62,"close":89.62},{"date":"2004-10-27","open":89.87,"high":90.05,"low":88.72,"close":88.74},{"date":"2004-10-28","open":88.74,"high":89.16,"low":88.52,"close":89.03},{"date":"2004-10-29","open":89.11,"high":89.49,"low":88.92,"close":89.44},{"date":"2004-11-01","open":88.75,"high":89,"low":88.4,"close":88.52},{"date":"2004-11-02","open":88.48,"high":88.73,"low":88.31,"close":88.65},{"date":"2004-11-03","open":88.03,"high":88.75,"low":88,"close":88.69},{"date":"2004-11-04","open":88.86,"high":89.1,"low":88.75,"close":88.78},{"date":"2004-11-05","open":87.74,"high":87.93,"low":87.52,"close":87.81},{"date":"2004-11-08","open":87.5,"high":87.6,"low":87.4,"close":87.5},{"date":"2004-11-09","open":87.4,"high":87.73,"low":87.4,"close":87.45},{"date":"2004-11-10","open":87.31,"high":87.47,"low":86.91,"close":87.12},{"date":"2004-11-11","open":87.45,"high":87.45,"low":86.93,"close":86.93},{"date":"2004-11-12","open":87.34,"high":88.11,"low":87.33,"close":87.87},{"date":"2004-11-15","open":87.95,"high":88,"low":87.74,"close":87.95},{"date":"2004-11-16","open":87.81,"high":87.95,"low":87.7,"close":87.95},{"date":"2004-11-17","open":87.89,"high":88.76,"low":87.89,"close":88.7},{"date":"2004-11-18","open":88.55,"high":89.06,"low":88.41,"close":88.97},{"date":"2004-11-19","open":88.9,"high":89.03,"low":88.09,"close":88.26},{"date":"2004-11-22","open":88.35,"high":88.87,"low":88.3,"close":88.72},{"date":"2004-11-23","open":88.5,"high":89.2,"low":88.48,"close":88.83},{"date":"2004-11-24","open":88.91,"high":88.91,"low":88.73,"close":88.83},{"date":"2004-11-26","open":88.29,"high":88.34,"low":88.23,"close":88.25},{"date":"2004-11-29","open":87.47,"high":87.6,"low":87.17,"close":87.31},{"date":"2004-11-30","open":86.94,"high":87.16,"low":86.63,"close":86.94},{"date":"2004-12-01","open":86.7,"high":86.75,"low":86.18,"close":86.45},{"date":"2004-12-02","open":86.17,"high":86.3,"low":86.01,"close":86.1},{"date":"2004-12-03","open":87.15,"high":87.66,"low":86.93,"close":87.44},{"date":"2004-12-06","open":87.49,"high":87.85,"low":87.45,"close":87.74},{"date":"2004-12-07","open":87.74,"high":87.89,"low":87.5,"close":87.85},{"date":"2004-12-08","open":88.41,"high":89.22,"low":88.36,"close":89.22},{"date":"2004-12-09","open":88.99,"high":89.27,"low":88.57,"close":88.63},{"date":"2004-12-10","open":88.95,"high":89.05,"low":88.67,"close":88.85},{"date":"2004-12-13","open":88.82,"high":89.29,"low":88.8,"close":89.04},{"date":"2004-12-14","open":88.74,"high":89.44,"low":88.7,"close":89.39},{"date":"2004-12-15","open":89.95,"high":90.25,"low":89.84,"close":90.2},{"date":"2004-12-16","open":89.89,"high":89.89,"low":88.85,"close":88.87},{"date":"2004-12-17","open":88.48,"high":88.88,"low":88.43,"close":88.75},{"date":"2004-12-20","open":88.87,"high":89.1,"low":88.82,"close":88.91},{"date":"2004-12-21","open":89.06,"high":89.24,"low":88.9,"close":89.18},{"date":"2004-12-22","open":89.21,"high":89.21,"low":88.7,"close":88.88},{"date":"2004-12-23","open":88.74,"high":88.79,"low":88.57,"close":88.59},{"date":"2004-12-27","open":88.33,"high":88.37,"low":87.7,"close":87.9},{"date":"2004-12-28","open":87.86,"high":87.91,"low":87.4,"close":87.83},{"date":"2004-12-29","open":87.87,"high":88,"low":87.57,"close":87.74},{"date":"2004-12-30","open":87.8,"high":88.45,"low":87.74,"close":88.33},{"date":"2004-12-31","open":88.37,"high":88.65,"low":88.3,"close":88.55},{"date":"2005-01-03","open":88.18,"high":88.84,"low":88.16,"close":88.74},{"date":"2005-01-04","open":88.72,"high":88.75,"low":87.81,"close":87.81},{"date":"2005-01-05","open":87.99,"high":88.55,"low":87.94,"close":88.28},{"date":"2005-01-06","open":88.29,"high":88.54,"low":88.22,"close":88.34},{"date":"2005-01-07","open":88.76,"high":88.87,"low":88.35,"close":88.54},{"date":"2005-01-10","open":88.64,"high":88.72,"low":88.47,"close":88.68},{"date":"2005-01-11","open":88.9,"high":89.28,"low":88.74,"close":89.2},{"date":"2005-01-12","open":88.87,"high":89.44,"low":88.8,"close":89.32},{"date":"2005-01-13","open":89.75,"high":90.18,"low":89.73,"close":90.18},{"date":"2005-01-14","open":89.9,"high":90.4,"low":89.81,"close":90.17},{"date":"2005-01-18","open":89.8,"high":90.49,"low":89.73,"close":90.47},{"date":"2005-01-19","open":90.8,"high":90.84,"low":90.27,"close":90.73},{"date":"2005-01-20","open":90.42,"high":91.02,"low":90.35,"close":90.91},{"date":"2005-01-21","open":90.6,"high":91.05,"low":90.52,"close":91.01},{"date":"2005-01-24","open":91.09,"high":91.5,"low":91,"close":91.4},{"date":"2005-01-25","open":91.36,"high":91.4,"low":90.51,"close":90.54},{"date":"2005-01-26","open":90.85,"high":90.92,"low":90.63,"close":90.71},{"date":"2005-01-27","open":90.52,"high":90.7,"low":90.34,"close":90.54},{"date":"2005-01-28","open":91.22,"high":91.6,"low":91.17,"close":91.45},{"date":"2005-01-31","open":91.33,"high":91.75,"low":91.29,"close":91.71},{"date":"2005-02-01","open":91.44,"high":91.5,"low":91.05,"close":91.22},{"date":"2005-02-02","open":91.2,"high":91.46,"low":91.09,"close":91.43},{"date":"2005-02-03","open":91.06,"high":91.44,"low":91.06,"close":91.38},{"date":"2005-02-04","open":92.47,"high":92.94,"low":92.46,"close":92.65},{"date":"2005-02-07","open":92.74,"high":93.42,"low":92.7,"close":93.34},{"date":"2005-02-08","open":93.37,"high":94.12,"low":93.33,"close":93.87},{"date":"2005-02-09","open":93.44,"high":94.24,"low":93.38,"close":94.12},{"date":"2005-02-10","open":93.49,"high":93.68,"low":92.75,"close":92.85},{"date":"2005-02-11","open":92.46,"high":92.98,"low":92.4,"close":92.79},{"date":"2005-02-14","open":92.9,"high":93.21,"low":92.73,"close":93.08},{"date":"2005-02-15","open":92.6,"high":92.86,"low":92.57,"close":92.61},{"date":"2005-02-16","open":92.51,"high":92.57,"low":91.8,"close":92.26},{"date":"2005-02-17","open":91.76,"high":92.14,"low":91.6,"close":91.68},{"date":"2005-02-18","open":90.55,"high":90.95,"low":90.46,"close":90.86},{"date":"2005-02-22","open":90.63,"high":90.75,"low":90.4,"close":90.46},{"date":"2005-02-23","open":91.14,"high":91.17,"low":90.43,"close":90.76},{"date":"2005-02-24","open":91.16,"high":91.33,"low":90.56,"close":90.56},{"date":"2005-02-25","open":90.89,"high":91.14,"low":90.62,"close":91},{"date":"2005-02-28","open":91.1,"high":91.1,"low":89.89,"close":90.02},{"date":"2005-03-01","open":89.54,"high":89.86,"low":89.45,"close":89.71},{"date":"2005-03-02","open":89.45,"high":89.72,"low":89.42,"close":89.59},{"date":"2005-03-03","open":89.62,"high":89.8,"low":89.45,"close":89.54},{"date":"2005-03-04","open":89.99,"high":90.67,"low":89.87,"close":90.51},{"date":"2005-03-07","open":90.85,"high":90.99,"low":90.75,"close":90.87},{"date":"2005-03-08","open":90.13,"high":90.27,"low":89.94,"close":90.01},{"date":"2005-03-09","open":89.18,"high":89.4,"low":88.44,"close":88.54},{"date":"2005-03-10","open":88.74,"high":89.33,"low":88.39,"close":89.08},{"date":"2005-03-11","open":88.65,"high":88.87,"low":88.4,"close":88.43},{"date":"2005-03-14","open":88.37,"high":89,"low":88.3,"close":88.96},{"date":"2005-03-15","open":89.29,"high":89.3,"low":88.4,"close":88.4},{"date":"2005-03-16","open":88.54,"high":89.36,"low":88.54,"close":88.94},{"date":"2005-03-17","open":89.35,"high":89.58,"low":89.12,"close":89.23},{"date":"2005-03-18","open":88.9,"high":88.98,"low":88.67,"close":88.67},{"date":"2005-03-21","open":88.67,"high":88.67,"low":88.38,"close":88.42},{"date":"2005-03-22","open":88.94,"high":89.05,"low":87.54,"close":87.67},{"date":"2005-03-23","open":87.53,"high":88.16,"low":87.53,"close":88.09},{"date":"2005-03-24","open":88.32,"high":88.46,"low":88.18,"close":88.27},{"date":"2005-03-28","open":87.99,"high":88,"low":87.72,"close":87.73},{"date":"2005-03-29","open":88.08,"high":88.28,"low":87.99,"close":88.25},{"date":"2005-03-30","open":88.2,"high":88.75,"low":88.16,"close":88.69},{"date":"2005-03-31","open":89.2,"high":89.39,"low":88.86,"close":89.33},{"date":"2005-04-01","open":89.53,"high":89.66,"low":88.5,"close":89.3},{"date":"2005-04-04","open":89.28,"high":89.66,"low":89.17,"close":89.28},{"date":"2005-04-05","open":89.24,"high":89.36,"low":88.93,"close":89.05},{"date":"2005-04-06","open":89.41,"high":89.44,"low":89.2,"close":89.36},{"date":"2005-04-07","open":89.3,"high":89.58,"low":88.61,"close":88.64},{"date":"2005-04-08","open":88.56,"high":89,"low":88.34,"close":88.95},{"date":"2005-04-11","open":88.97,"high":89.62,"low":88.94,"close":89.43},{"date":"2005-04-12","open":89.23,"high":90.4,"low":89.12,"close":90.26},{"date":"2005-04-13","open":90.35,"high":90.44,"low":89.8,"close":90.04},{"date":"2005-04-14","open":90.08,"high":90.12,"low":89.66,"close":89.9},{"date":"2005-04-15","open":90.54,"high":91.12,"low":90.22,"close":91.09},{"date":"2005-04-18","open":91.37,"high":91.39,"low":90.94,"close":91.02},{"date":"2005-04-19","open":91.34,"high":92.04,"low":91.32,"close":91.9},{"date":"2005-04-20","open":91.22,"high":91.77,"low":91.18,"close":91.67},{"date":"2005-04-21","open":91.3,"high":91.42,"low":90.7,"close":90.71},{"date":"2005-04-22","open":91.27,"high":91.58,"low":91.09,"close":91.47},{"date":"2005-04-25","open":91.66,"high":91.82,"low":91.51,"close":91.74},{"date":"2005-04-26","open":91.99,"high":92.05,"low":91.34,"close":91.6},{"date":"2005-04-27","open":92.05,"high":92.2,"low":91.8,"close":91.92},{"date":"2005-04-28","open":92.05,"high":92.65,"low":91.95,"close":92.6},{"date":"2005-04-29","open":92.57,"high":92.94,"low":92.22,"close":92.44},{"date":"2005-05-02","open":92.15,"high":92.26,"low":91.71,"close":92.09},{"date":"2005-05-03","open":92.07,"high":92.54,"low":91.92,"close":92.34},{"date":"2005-05-04","open":91.45,"high":91.72,"low":91.05,"close":91.53},{"date":"2005-05-05","open":91.3,"high":91.84,"low":91.21,"close":91.74},{"date":"2005-05-06","open":90.93,"high":91.2,"low":90.81,"close":91.06},{"date":"2005-05-09","open":91.01,"high":91.24,"low":91,"close":91.15},{"date":"2005-05-10","open":91.36,"high":91.8,"low":91.34,"close":91.8},{"date":"2005-05-11","open":92.14,"high":92.52,"low":91.99,"close":92.08},{"date":"2005-05-12","open":92,"high":92.47,"low":91.72,"close":92.44},{"date":"2005-05-13","open":92.71,"high":93.02,"low":92.57,"close":92.8},{"date":"2005-05-16","open":93.04,"high":93.07,"low":92.68,"close":92.69},{"date":"2005-05-17","open":92.96,"high":93.19,"low":92.9,"close":92.95},{"date":"2005-05-18","open":93.7,"high":93.8,"low":93.34,"close":93.57},{"date":"2005-05-19","open":93.7,"high":93.7,"low":93.28,"close":93.33},{"date":"2005-05-20","open":93.25,"high":93.51,"low":93.21,"close":93.44},{"date":"2005-05-23","open":93.6,"high":94.23,"low":93.57,"close":94.17},{"date":"2005-05-24","open":94.53,"high":94.65,"low":94.18,"close":94.43},{"date":"2005-05-25","open":94.59,"high":94.65,"low":93.73,"close":93.77},{"date":"2005-05-26","open":93.59,"high":94.07,"low":93.59,"close":93.74},{"date":"2005-05-27","open":93.74,"high":93.98,"low":93.54,"close":93.84},{"date":"2005-05-31","open":94.22,"high":95.05,"low":94.22,"close":95},{"date":"2005-06-01","open":95.2,"high":95.84,"low":95.19,"close":95.81},{"date":"2005-06-02","open":95.73,"high":96.19,"low":95.73,"close":96.04},{"date":"2005-06-03","open":96.9,"high":97,"low":95.2,"close":95.25},{"date":"2005-06-06","open":95.5,"high":95.88,"low":95.35,"close":95.75},{"date":"2005-06-07","open":96.47,"high":96.58,"low":96.05,"close":96.51},{"date":"2005-06-08","open":96.31,"high":96.45,"low":96.05,"close":96.05},{"date":"2005-06-09","open":95.67,"high":96.01,"low":95.43,"close":95.97},{"date":"2005-06-10","open":95.55,"high":95.55,"low":94.86,"close":94.89},{"date":"2005-06-13","open":94.48,"high":94.53,"low":94.17,"close":94.32},{"date":"2005-06-14","open":94.05,"high":94.16,"low":93.57,"close":93.7},{"date":"2005-06-15","open":93.39,"high":93.87,"low":93.33,"close":93.87},{"date":"2005-06-16","open":93.8,"high":94.42,"low":93.57,"close":94.34},{"date":"2005-06-17","open":94.11,"high":94.47,"low":94.02,"close":94.33},{"date":"2005-06-20","open":93.82,"high":94.2,"low":93.6,"close":94.17},{"date":"2005-06-21","open":94.38,"high":94.86,"low":94.32,"close":94.86},{"date":"2005-06-22","open":95.49,"high":96.09,"low":95.26,"close":96.01},{"date":"2005-06-23","open":95.8,"high":95.98,"low":95.54,"close":95.91},{"date":"2005-06-24","open":96.24,"high":96.45,"low":96.02,"close":96.39},{"date":"2005-06-27","open":96.49,"high":96.81,"low":96.35,"close":96.65},{"date":"2005-06-28","open":96.32,"high":96.37,"low":95.91,"close":95.99},{"date":"2005-06-29","open":96.47,"high":96.48,"low":95.6,"close":95.84},{"date":"2005-06-30","open":95.86,"high":96.72,"low":95.81,"close":96.7},{"date":"2005-07-01","open":96.04,"high":96.26,"low":94.99,"close":95.2},{"date":"2005-07-05","open":94.35,"high":94.74,"low":94.27,"close":94.3},{"date":"2005-07-06","open":94.63,"high":94.83,"low":94.43,"close":94.82},{"date":"2005-07-07","open":95.43,"high":95.55,"low":94.96,"close":95.02},{"date":"2005-07-08","open":95.25,"high":95.25,"low":94.32,"close":94.63},{"date":"2005-07-11","open":94.11,"high":94.65,"low":93.95,"close":94.63},{"date":"2005-07-12","open":94.35,"high":94.53,"low":94.06,"close":94.1},{"date":"2005-07-13","open":94.05,"high":94.1,"low":93.86,"close":93.96},{"date":"2005-07-14","open":94.1,"high":94.14,"low":93.6,"close":93.72},{"date":"2005-07-15","open":93.5,"high":94.03,"low":93.5,"close":93.97},{"date":"2005-07-18","open":93.85,"high":93.97,"low":93.1,"close":93.27},{"date":"2005-07-19","open":93.23,"high":93.72,"low":93.12,"close":93.6},{"date":"2005-07-20","open":93.51,"high":94.24,"low":93.18,"close":94.11},{"date":"2005-07-21","open":93.48,"high":93.54,"low":92.68,"close":92.83},{"date":"2005-07-22","open":93.1,"high":93.62,"low":93.03,"close":93.55},{"date":"2005-07-25","open":93.4,"high":93.71,"low":93.14,"close":93.21},{"date":"2005-07-26","open":93.27,"high":93.41,"low":93.17,"close":93.36},{"date":"2005-07-27","open":93.07,"high":93.27,"low":93.01,"close":93.21},{"date":"2005-07-28","open":93.38,"high":94.17,"low":93.38,"close":94.04},{"date":"2005-07-29","open":93.8,"high":93.8,"low":92.85,"close":93.11},{"date":"2005-08-01","open":92.5,"high":92.6,"low":92.02,"close":92.42},{"date":"2005-08-02","open":92.27,"high":92.46,"low":91.96,"close":92.12},{"date":"2005-08-03","open":92.25,"high":92.66,"low":92.25,"close":92.57},{"date":"2005-08-04","open":92.59,"high":92.79,"low":92.2,"close":92.38},{"date":"2005-08-05","open":91.7,"high":91.87,"low":91.55,"close":91.66},{"date":"2005-08-08","open":91.68,"high":91.85,"low":91.44,"close":91.49},{"date":"2005-08-09","open":91.7,"high":91.85,"low":91.28,"close":91.83},{"date":"2005-08-10","open":92.01,"high":92.1,"low":91.54,"close":91.73},{"date":"2005-08-11","open":92.03,"high":92.45,"low":91.7,"close":92.37},{"date":"2005-08-12","open":92.62,"high":93.44,"low":92.57,"close":93.31},{"date":"2005-08-15","open":93.26,"high":93.3,"low":93.05,"close":93.07},{"date":"2005-08-16","open":93.68,"high":93.9,"low":93.5,"close":93.72},{"date":"2005-08-17","open":93.51,"high":93.73,"low":92.98,"close":93.1},{"date":"2005-08-18","open":93.45,"high":93.81,"low":93.27,"close":93.79},{"date":"2005-08-19","open":93.36,"high":93.84,"low":93.34,"close":93.78},{"date":"2005-08-22","open":93.54,"high":93.8,"low":93.2,"close":93.68},{"date":"2005-08-23","open":93.73,"high":94.23,"low":93.65,"close":94.11},{"date":"2005-08-24","open":94.27,"high":94.33,"low":93.85,"close":94.2},{"date":"2005-08-25","open":94.28,"high":94.61,"low":94.06,"close":94.5},{"date":"2005-08-26","open":94.65,"high":94.88,"low":94.2,"close":94.47},{"date":"2005-08-29","open":94.83,"high":94.88,"low":94.5,"close":94.59},{"date":"2005-08-30","open":94.83,"high":95.35,"low":94.72,"close":95.19},{"date":"2005-08-31","open":95.31,"high":96,"low":95.3,"close":95.99},{"date":"2005-09-01","open":95.31,"high":95.74,"low":94.93,"close":95.08},{"date":"2005-09-02","open":94.88,"high":95.29,"low":94.8,"close":95.16},{"date":"2005-09-06","open":95.01,"high":95.17,"low":94.48,"close":94.49},{"date":"2005-09-07","open":94.18,"high":94.18,"low":93.36,"close":93.6},{"date":"2005-09-08","open":93.89,"high":93.98,"low":93.6,"close":93.7},{"date":"2005-09-09","open":93.96,"high":94.32,"low":93.88,"close":94},{"date":"2005-09-12","open":93.66,"high":93.71,"low":93.19,"close":93.35},{"date":"2005-09-13","open":93.76,"high":94.12,"low":93.64,"close":93.84},{"date":"2005-09-14","open":93.82,"high":93.88,"low":93.38,"close":93.48},{"date":"2005-09-15","open":93.35,"high":93.35,"low":92.4,"close":92.71},{"date":"2005-09-16","open":92.3,"high":92.48,"low":91.88,"close":92.1},{"date":"2005-09-19","open":92.18,"high":92.44,"low":92.1,"close":92.3},{"date":"2005-09-20","open":92.29,"high":92.8,"low":91.88,"close":92.54},{"date":"2005-09-21","open":93.28,"high":93.41,"low":93.13,"close":93.4},{"date":"2005-09-22","open":93.37,"high":93.45,"low":93.13,"close":93.31},{"date":"2005-09-23","open":93.05,"high":93.1,"low":92.61,"close":92.61},{"date":"2005-09-26","open":92.11,"high":92.38,"low":92.1,"close":92.19},{"date":"2005-09-27","open":92.27,"high":92.56,"low":91.94,"close":92.32},{"date":"2005-09-28","open":92.39,"high":93.02,"low":92.26,"close":92.94},{"date":"2005-09-29","open":92.6,"high":92.61,"low":92.36,"close":92.52},{"date":"2005-09-30","open":92.58,"high":92.69,"low":92,"close":92.2},{"date":"2005-10-03","open":91.79,"high":92.08,"low":91.1,"close":91.12},{"date":"2005-10-04","open":91.37,"high":91.54,"low":91.21,"close":91.42},{"date":"2005-10-05","open":91.68,"high":91.98,"low":91.57,"close":91.82},{"date":"2005-10-06","open":91.7,"high":91.74,"low":91.44,"close":91.47},{"date":"2005-10-07","open":91.09,"high":91.95,"low":90.96,"close":91.84},{"date":"2005-10-10","open":91.85,"high":91.97,"low":91.62,"close":91.78},{"date":"2005-10-11","open":91.84,"high":91.92,"low":91.45,"close":91.59},{"date":"2005-10-12","open":91.44,"high":91.44,"low":90.65,"close":90.7},{"date":"2005-10-13","open":90.25,"high":90.5,"low":90.08,"close":90.37},{"date":"2005-10-14","open":90.6,"high":90.7,"low":89.82,"close":90.23},{"date":"2005-10-17","open":90.42,"high":90.61,"low":90.12,"close":90.21},{"date":"2005-10-18","open":90.46,"high":90.48,"low":90.23,"close":90.31},{"date":"2005-10-19","open":90.66,"high":90.97,"low":90.35,"close":90.35},{"date":"2005-10-20","open":90.28,"high":90.6,"low":90.13,"close":90.59},{"date":"2005-10-21","open":90.83,"high":91.47,"low":90.75,"close":91.43},{"date":"2005-10-24","open":91.32,"high":91.41,"low":90.49,"close":90.72},{"date":"2005-10-25","open":90.82,"high":91.05,"low":89.93,"close":89.94},{"date":"2005-10-26","open":89.45,"high":89.7,"low":89.16,"close":89.28},{"date":"2005-10-27","open":89.6,"high":89.79,"low":89.3,"close":89.6},{"date":"2005-10-28","open":89.72,"high":89.88,"low":89.12,"close":89.61},{"date":"2005-10-31","open":89.77,"high":90.04,"low":89.58,"close":89.78},{"date":"2005-11-01","open":89.43,"high":89.65,"low":89.09,"close":89.28},{"date":"2005-11-02","open":89.08,"high":89.39,"low":88.83,"close":88.86},{"date":"2005-11-03","open":88.89,"high":88.97,"low":88.24,"close":88.26},{"date":"2005-11-04","open":88.42,"high":88.64,"low":87.86,"close":88.12},{"date":"2005-11-07","open":88.5,"high":88.57,"low":88.35,"close":88.42},{"date":"2005-11-08","open":88.89,"high":89.32,"low":88.89,"close":89.28},{"date":"2005-11-09","open":88.78,"high":88.93,"low":88.36,"close":88.36},{"date":"2005-11-10","open":88.72,"high":89.48,"low":88.63,"close":89.44},{"date":"2005-11-11","open":89.6,"high":89.7,"low":89.44,"close":89.49},{"date":"2005-11-14","open":89.38,"high":89.45,"low":88.62,"close":88.82},{"date":"2005-11-15","open":88.75,"high":89.65,"low":88.75,"close":89.4},{"date":"2005-11-16","open":89.8,"high":90.44,"low":89.75,"close":90.34},{"date":"2005-11-17","open":90.17,"high":90.9,"low":90.05,"close":90.56},{"date":"2005-11-18","open":90.37,"high":90.45,"low":90.06,"close":90.14},{"date":"2005-11-21","open":90.34,"high":90.66,"low":90.33,"close":90.41},{"date":"2005-11-22","open":90.37,"high":90.67,"low":90.35,"close":90.53},{"date":"2005-11-23","open":90.59,"high":90.69,"low":89.86,"close":90.18},{"date":"2005-11-25","open":90.41,"high":90.54,"low":90.34,"close":90.51},{"date":"2005-11-28","open":90.52,"high":91.14,"low":90.52,"close":90.96},{"date":"2005-11-29","open":91.08,"high":91.11,"low":90.03,"close":90.1},{"date":"2005-11-30","open":90.3,"high":90.3,"low":89.82,"close":90},{"date":"2005-12-01","open":90,"high":90.01,"low":89.18,"close":89.47},{"date":"2005-12-02","open":89.27,"high":89.55,"low":89.15,"close":89.5},{"date":"2005-12-05","open":89.35,"high":89.35,"low":88.85,"close":89.1},{"date":"2005-12-06","open":89.41,"high":90.12,"low":89.32,"close":90.01},{"date":"2005-12-07","open":89.8,"high":89.91,"low":89.52,"close":89.67},{"date":"2005-12-08","open":89.98,"high":90.36,"low":89.8,"close":90.25},{"date":"2005-12-09","open":89.98,"high":90.01,"low":89.47,"close":89.54},{"date":"2005-12-12","open":89.75,"high":89.75,"low":89.14,"close":89.37},{"date":"2005-12-13","open":89.72,"high":89.82,"low":89.38,"close":89.7},{"date":"2005-12-14","open":90.2,"high":90.82,"low":90.14,"close":90.62},{"date":"2005-12-15","open":90.44,"high":90.44,"low":89.99,"close":90.4},{"date":"2005-12-16","open":90.83,"high":90.93,"low":90.56,"close":90.7},{"date":"2005-12-19","open":90.6,"high":91.1,"low":90.56,"close":90.79},{"date":"2005-12-20","open":90.58,"high":90.8,"low":90.4,"close":90.68},{"date":"2005-12-21","open":90.53,"high":90.58,"low":90.29,"close":90.52},{"date":"2005-12-22","open":90.92,"high":91.31,"low":90.91,"close":91.24},{"date":"2005-12-23","open":91.19,"high":92.04,"low":91.1,"close":91.8},{"date":"2005-12-27","open":91.97,"high":92.59,"low":91.8,"close":92.55},{"date":"2005-12-28","open":92.03,"high":92.25,"low":91.75,"close":91.91},{"date":"2005-12-29","open":92.03,"high":92.13,"low":91.69,"close":92.11},{"date":"2005-12-30","open":92.54,"high":92.59,"low":91.7,"close":91.9},{"date":"2006-01-03","open":91.59,"high":92.25,"low":91.48,"close":91.78},{"date":"2006-01-04","open":91.54,"high":92.07,"low":91.42,"close":92},{"date":"2006-01-05","open":91.88,"high":92.14,"low":91.7,"close":91.89},{"date":"2006-01-06","open":91.77,"high":91.9,"low":91.49,"close":91.72},{"date":"2006-01-09","open":91.7,"high":91.78,"low":91.54,"close":91.78},{"date":"2006-01-10","open":91.63,"high":91.68,"low":91.03,"close":91.04},{"date":"2006-01-11","open":91.25,"high":91.29,"low":90.75,"close":90.89},{"date":"2006-01-12","open":91.13,"high":91.52,"low":91,"close":91.5},{"date":"2006-01-13","open":91.59,"high":92.3,"low":91.58,"close":92.03},{"date":"2006-01-17","open":92,"high":92.5,"low":91.93,"close":92.44},{"date":"2006-01-18","open":92.76,"high":92.77,"low":92.12,"close":92.41},{"date":"2006-01-19","open":92.07,"high":92.44,"low":91.96,"close":92.14},{"date":"2006-01-20","open":92.32,"high":92.48,"low":92.05,"close":92.38},{"date":"2006-01-23","open":91.8,"high":92.5,"low":91.73,"close":92.35},{"date":"2006-01-24","open":92,"high":92.19,"low":91.76,"close":91.9},{"date":"2006-01-25","open":91.51,"high":91.57,"low":90.79,"close":90.9},{"date":"2006-01-26","open":90.55,"high":90.6,"low":90.05,"close":90.51},{"date":"2006-01-27","open":90.8,"high":90.8,"low":90.16,"close":90.51},{"date":"2006-01-30","open":90.3,"high":90.5,"low":90.24,"close":90.42},{"date":"2006-01-31","open":90.35,"high":90.73,"low":90.2,"close":90.67},{"date":"2006-02-01","open":90.15,"high":90.46,"low":89.85,"close":90.04},{"date":"2006-02-02","open":90.04,"high":90.41,"low":89.86,"close":90.21},{"date":"2006-02-03","open":90,"high":91,"low":89.82,"close":90.85},{"date":"2006-02-06","open":90.98,"high":91.21,"low":90.89,"close":91.03},{"date":"2006-02-07","open":91.12,"high":91.12,"low":90.5,"close":90.6},{"date":"2006-02-08","open":90.88,"high":90.88,"low":90.29,"close":90.39},{"date":"2006-02-09","open":90.14,"high":90.9,"low":90.06,"close":90.8},{"date":"2006-02-10","open":91.2,"high":91.38,"low":90.24,"close":90.3},{"date":"2006-02-13","open":90.24,"high":90.36,"low":90.16,"close":90.31},{"date":"2006-02-14","open":89.9,"high":90.2,"low":89.72,"close":89.99},{"date":"2006-02-15","open":90.14,"high":90.47,"low":89.88,"close":90.21},{"date":"2006-02-16","open":90.2,"high":90.3,"low":90,"close":90.23},{"date":"2006-02-17","open":90.8,"high":91.07,"low":90.8,"close":90.95},{"date":"2006-02-21","open":90.9,"high":91,"low":90.78,"close":90.8},{"date":"2006-02-22","open":91.12,"high":91.45,"low":91.09,"close":91.42},{"date":"2006-02-23","open":91.31,"high":91.31,"low":90.93,"close":91.19},{"date":"2006-02-24","open":91.44,"high":91.44,"low":90.95,"close":91.05},{"date":"2006-02-27","open":91.35,"high":91.35,"low":90.73,"close":90.9},{"date":"2006-02-28","open":91,"high":91.44,"low":90.92,"close":91.35},{"date":"2006-03-01","open":90.77,"high":90.87,"low":90.38,"close":90.48},{"date":"2006-03-02","open":90.06,"high":90.1,"low":89.4,"close":89.85},{"date":"2006-03-03","open":89.48,"high":89.55,"low":89.23,"close":89.33},{"date":"2006-03-06","open":88.98,"high":88.99,"low":88.5,"close":88.55},{"date":"2006-03-07","open":88.4,"high":88.75,"low":88.31,"close":88.61},{"date":"2006-03-08","open":88.57,"high":88.88,"low":88.45,"close":88.58},{"date":"2006-03-09","open":88.56,"high":88.67,"low":88.27,"close":88.61},{"date":"2006-03-10","open":88.32,"high":88.47,"low":88.01,"close":88.28},{"date":"2006-03-13","open":88.14,"high":88.27,"low":88.01,"close":88.21},{"date":"2006-03-14","open":88.45,"high":88.99,"low":88.45,"close":88.8},{"date":"2006-03-15","open":88.44,"high":88.54,"low":88.15,"close":88.32},{"date":"2006-03-16","open":88.51,"high":89.33,"low":88.43,"close":89.12},{"date":"2006-03-17","open":88.85,"high":89,"low":88.75,"close":88.85},{"date":"2006-03-20","open":89.23,"high":89.24,"low":88.98,"close":88.99},{"date":"2006-03-21","open":89.15,"high":89.15,"low":88.36,"close":88.53},{"date":"2006-03-22","open":88.75,"high":88.98,"low":88.63,"close":88.72},{"date":"2006-03-23","open":88.82,"high":88.87,"low":88.34,"close":88.44},{"date":"2006-03-24","open":88.53,"high":89.29,"low":88.5,"close":89.09},{"date":"2006-03-27","open":89.05,"high":89.05,"low":88.6,"close":88.76},{"date":"2006-03-28","open":88.4,"high":88.43,"low":87.84,"close":87.93},{"date":"2006-03-29","open":87.83,"high":88.02,"low":87.37,"close":87.51},{"date":"2006-03-30","open":87.14,"high":87.29,"low":86.59,"close":86.9},{"date":"2006-03-31","open":86.98,"high":87.14,"low":86.8,"close":86.87},{"date":"2006-04-03","open":86.18,"high":86.69,"low":86.08,"close":86.57},{"date":"2006-04-04","open":86.7,"high":86.9,"low":86.36,"close":86.48},{"date":"2006-04-05","open":86.7,"high":86.78,"low":86.5,"close":86.6},{"date":"2006-04-06","open":86.29,"high":86.29,"low":85.76,"close":85.94},{"date":"2006-04-07","open":85.43,"high":85.63,"low":84.9,"close":85.1},{"date":"2006-04-10","open":85.15,"high":85.3,"low":84.96,"close":85.26},{"date":"2006-04-11","open":85.58,"high":85.7,"low":85.33,"close":85.56},{"date":"2006-04-12","open":85.6,"high":85.73,"low":85,"close":85.04},{"date":"2006-04-13","open":84.5,"high":84.64,"low":84.27,"close":84.44},{"date":"2006-04-17","open":84.54,"high":84.97,"low":84.35,"close":84.75},{"date":"2006-04-18","open":84.95,"high":85.27,"low":84.74,"close":84.9},{"date":"2006-04-19","open":84.45,"high":84.59,"low":84.06,"close":84.38},{"date":"2006-04-20","open":84.42,"high":84.51,"low":84.12,"close":84.31},{"date":"2006-04-21","open":84.53,"high":84.86,"low":84.25,"close":84.8},{"date":"2006-04-24","open":84.94,"high":85.39,"low":84.85,"close":85.14},{"date":"2006-04-25","open":85.04,"high":85.1,"low":84.06,"close":84.13},{"date":"2006-04-26","open":83.85,"high":84.08,"low":83.73,"close":83.99},{"date":"2006-04-27","open":83.75,"high":84.3,"low":83.65,"close":84.1},{"date":"2006-04-28","open":83.97,"high":84.21,"low":83.76,"close":84.16},{"date":"2006-05-01","open":83.67,"high":83.68,"low":83.12,"close":83.2},{"date":"2006-05-02","open":83.26,"high":83.54,"low":83.26,"close":83.42},{"date":"2006-05-03","open":83.42,"high":83.43,"low":82.94,"close":83.24},{"date":"2006-05-04","open":83.38,"high":83.4,"low":83.1,"close":83.1},{"date":"2006-05-05","open":84,"high":84.08,"low":83.49,"close":83.6},{"date":"2006-05-08","open":83.74,"high":83.77,"low":83.53,"close":83.65},{"date":"2006-05-09","open":83.55,"high":83.68,"low":83.33,"close":83.6},{"date":"2006-05-10","open":83.8,"high":84.02,"low":83.35,"close":83.75},{"date":"2006-05-11","open":83.46,"high":83.46,"low":83.09,"close":83.34},{"date":"2006-05-12","open":82.81,"high":83.01,"low":82.56,"close":82.65},{"date":"2006-05-15","open":82.65,"high":83.23,"low":82.65,"close":82.98},{"date":"2006-05-16","open":83.08,"high":83.64,"low":83.08,"close":83.6},{"date":"2006-05-17","open":82.91,"high":83.08,"low":82.72,"close":83.08},{"date":"2006-05-18","open":83.55,"high":84.23,"low":83.53,"close":84.21},{"date":"2006-05-19","open":84.12,"high":84.86,"low":84.08,"close":84.43},{"date":"2006-05-22","open":84.84,"high":85.15,"low":84.48,"close":84.61},{"date":"2006-05-23","open":84.05,"high":84.56,"low":84.03,"close":84.56},{"date":"2006-05-24","open":84.81,"high":85,"low":84.53,"close":84.6},{"date":"2006-05-25","open":84.72,"high":84.73,"low":84.19,"close":84.27},{"date":"2006-05-26","open":84.24,"high":84.5,"low":84.21,"close":84.21},{"date":"2006-05-30","open":84.19,"high":84.3,"low":84.01,"close":84.17},{"date":"2006-05-31","open":84.34,"high":84.43,"low":83.58,"close":83.67},{"date":"2006-06-01","open":83.4,"high":83.84,"low":83.35,"close":83.71},{"date":"2006-06-02","open":84.72,"high":84.89,"low":84.5,"close":84.79},{"date":"2006-06-05","open":84.81,"high":84.82,"low":84.51,"close":84.68},{"date":"2006-06-06","open":84.66,"high":85.18,"low":84.59,"close":85.08},{"date":"2006-06-07","open":84.73,"high":85.1,"low":84.65,"close":85.1},{"date":"2006-06-08","open":85.24,"high":85.78,"low":85.11,"close":85.27},{"date":"2006-06-09","open":85.35,"high":85.82,"low":85.35,"close":85.72},{"date":"2006-06-12","open":85.68,"high":85.79,"low":85.53,"close":85.79},{"date":"2006-06-13","open":85.85,"high":85.94,"low":85.55,"close":85.85},{"date":"2006-06-14","open":85.5,"high":85.56,"low":84.91,"close":84.99},{"date":"2006-06-15","open":84.69,"high":84.84,"low":84.41,"close":84.5},{"date":"2006-06-16","open":84.7,"high":84.76,"low":84.18,"close":84.31},{"date":"2006-06-19","open":84.21,"high":84.29,"low":83.98,"close":84.19},{"date":"2006-06-20","open":84.13,"high":84.19,"low":83.88,"close":84.05},{"date":"2006-06-21","open":84.25,"high":84.25,"low":84.07,"close":84.07},{"date":"2006-06-22","open":83.84,"high":83.9,"low":83.56,"close":83.59},{"date":"2006-06-23","open":83.62,"high":83.73,"low":83.35,"close":83.42},{"date":"2006-06-26","open":83.42,"high":83.47,"low":83.12,"close":83.26},{"date":"2006-06-27","open":83.38,"high":83.74,"low":83.38,"close":83.67},{"date":"2006-06-28","open":83.63,"high":83.63,"low":83.19,"close":83.23},{"date":"2006-06-29","open":83.58,"high":83.82,"low":83.36,"close":83.51},{"date":"2006-06-30","open":83.5,"high":84.4,"low":83.5,"close":84.32},{"date":"2006-07-03","open":83.9,"high":83.96,"low":83.73,"close":83.91},{"date":"2006-07-05","open":83.4,"high":83.42,"low":82.95,"close":83.24},{"date":"2006-07-06","open":83.33,"high":83.79,"low":83.33,"close":83.75},{"date":"2006-07-07","open":84.2,"high":84.46,"low":84.08,"close":84.29},{"date":"2006-07-10","open":84.18,"high":84.4,"low":84.05,"close":84.37},{"date":"2006-07-11","open":84.59,"high":84.86,"low":84.58,"close":84.64},{"date":"2006-07-12","open":84.33,"high":84.82,"low":84.27,"close":84.66},{"date":"2006-07-13","open":84.7,"high":85.05,"low":84.68,"close":84.99},{"date":"2006-07-14","open":84.82,"high":85.16,"low":84.82,"close":85.04},{"date":"2006-07-17","open":84.97,"high":85.19,"low":84.85,"close":85.17},{"date":"2006-07-18","open":84.7,"high":84.75,"low":84.4,"close":84.44},{"date":"2006-07-19","open":84.33,"high":85.3,"low":84.24,"close":85.24},{"date":"2006-07-20","open":84.97,"high":85.63,"low":84.97,"close":85.49},{"date":"2006-07-21","open":85.6,"high":85.67,"low":85.2,"close":85.33},{"date":"2006-07-24","open":85.41,"high":85.51,"low":85.21,"close":85.28},{"date":"2006-07-25","open":85.23,"high":85.38,"low":84.9,"close":85.03},{"date":"2006-07-26","open":84.91,"high":85.37,"low":84.87,"close":85.34},{"date":"2006-07-27","open":85.48,"high":85.48,"low":85.12,"close":85.21},{"date":"2006-07-28","open":85.65,"high":85.89,"low":85.6,"close":85.7},{"date":"2006-07-31","open":85.62,"high":85.81,"low":85.55,"close":85.8},{"date":"2006-08-01","open":85.32,"high":85.5,"low":85.04,"close":85.46},{"date":"2006-08-02","open":85.37,"high":85.78,"low":85.2,"close":85.78},{"date":"2006-08-03","open":85.63,"high":86.04,"low":85.52,"close":85.8},{"date":"2006-08-04","open":86.4,"high":86.48,"low":86.29,"close":86.32},{"date":"2006-08-07","open":86.33,"high":86.39,"low":86.18,"close":86.37},{"date":"2006-08-08","open":86.38,"high":86.57,"low":86.09,"close":86.18},{"date":"2006-08-09","open":85.75,"high":86.02,"low":85.71,"close":85.9},{"date":"2006-08-10","open":85.85,"high":85.85,"low":85.45,"close":85.77},{"date":"2006-08-11","open":85.47,"high":85.53,"low":85.36,"close":85.4},{"date":"2006-08-14","open":85.35,"high":85.37,"low":85.19,"close":85.25},{"date":"2006-08-15","open":85.78,"high":86.09,"low":85.78,"close":85.97},{"date":"2006-08-16","open":86.57,"high":86.64,"low":86.46,"close":86.55},{"date":"2006-08-17","open":86.77,"high":86.77,"low":86.42,"close":86.52},{"date":"2006-08-18","open":86.72,"high":86.91,"low":86.65,"close":86.77},{"date":"2006-08-21","open":86.89,"high":87.08,"low":86.87,"close":87.08},{"date":"2006-08-22","open":87,"high":87.23,"low":86.97,"close":87.11},{"date":"2006-08-23","open":87.06,"high":87.24,"low":86.86,"close":87.15},{"date":"2006-08-24","open":87.41,"high":87.44,"low":87.24,"close":87.31},{"date":"2006-08-25","open":87.24,"high":87.59,"low":87.2,"close":87.44},{"date":"2006-08-28","open":87.41,"high":87.52,"low":87.24,"close":87.52},{"date":"2006-08-29","open":87.25,"high":87.64,"low":86.98,"close":87.64},{"date":"2006-08-30","open":87.83,"high":87.87,"low":87.66,"close":87.87},{"date":"2006-08-31","open":87.74,"high":88.2,"low":87.74,"close":88.08},{"date":"2006-09-01","open":87.62,"high":87.9,"low":87.47,"close":87.76},{"date":"2006-09-05","open":87.51,"high":87.64,"low":87.16,"close":87.26},{"date":"2006-09-06","open":86.89,"high":87.09,"low":86.72,"close":87.09},{"date":"2006-09-07","open":86.93,"high":87.32,"low":86.74,"close":87.26},{"date":"2006-09-08","open":87.49,"high":87.6,"low":87.33,"close":87.33},{"date":"2006-09-11","open":87.49,"high":87.49,"low":86.95,"close":87.25},{"date":"2006-09-12","open":87.15,"high":87.71,"low":87,"close":87.69},{"date":"2006-09-13","open":88.03,"high":88.03,"low":87.66,"close":87.73},{"date":"2006-09-14","open":87.65,"high":87.87,"low":87.42,"close":87.53},{"date":"2006-09-15","open":87.76,"high":87.95,"low":87.45,"close":87.46},{"date":"2006-09-18","open":86.97,"high":87.4,"low":86.97,"close":87.4},{"date":"2006-09-19","open":87.86,"high":88.3,"low":87.84,"close":88.3},{"date":"2006-09-20","open":88.38,"high":88.48,"low":88.14,"close":88.43},{"date":"2006-09-21","open":88.35,"high":89.28,"low":88.35,"close":89.24},{"date":"2006-09-22","open":89.32,"high":89.7,"low":89.32,"close":89.61},{"date":"2006-09-25","open":89.84,"high":90.31,"low":89.81,"close":90.31},{"date":"2006-09-26","open":90,"high":90.1,"low":89.82,"close":89.93},{"date":"2006-09-27","open":90.25,"high":90.28,"low":89.63,"close":89.63},{"date":"2006-09-28","open":89.43,"high":89.59,"low":89.27,"close":89.52},{"date":"2006-09-29","open":89.69,"high":89.73,"low":89.09,"close":89.39},{"date":"2006-10-02","open":89.1,"high":89.45,"low":88.97,"close":89.3},{"date":"2006-10-03","open":89.4,"high":89.44,"low":89.15,"close":89.18},{"date":"2006-10-04","open":89.33,"high":89.85,"low":89.33,"close":89.83},{"date":"2006-10-05","open":89.54,"high":89.54,"low":88.95,"close":89.2},{"date":"2006-10-06","open":89.09,"high":89.1,"low":88.22,"close":88.27},{"date":"2006-10-09","open":88.1,"high":88.6,"low":88.01,"close":88.51},{"date":"2006-10-10","open":87.95,"high":88.11,"low":87.63,"close":87.81},{"date":"2006-10-11","open":87.95,"high":88.03,"low":87.42,"close":87.58},{"date":"2006-10-12","open":87.63,"high":87.77,"low":87.48,"close":87.6},{"date":"2006-10-13","open":87.29,"high":87.36,"low":87.11,"close":87.16},{"date":"2006-10-16","open":87.4,"high":87.56,"low":87.37,"close":87.55},{"date":"2006-10-17","open":87.88,"high":88.05,"low":87.51,"close":87.62},{"date":"2006-10-18","open":87.69,"high":87.88,"low":87.55,"close":87.8},{"date":"2006-10-19","open":87.59,"high":87.76,"low":87.36,"close":87.64},{"date":"2006-10-20","open":87.61,"high":87.7,"low":87.55,"close":87.55},{"date":"2006-10-23","open":87.15,"high":87.21,"low":86.88,"close":87.2},{"date":"2006-10-24","open":87.17,"high":87.25,"low":87.15,"close":87.2},{"date":"2006-10-25","open":87.27,"high":87.97,"low":87.23,"close":87.89},{"date":"2006-10-26","open":88.15,"high":88.52,"low":88.15,"close":88.46},{"date":"2006-10-27","open":89.02,"high":89.05,"low":88.7,"close":88.87},{"date":"2006-10-30","open":88.89,"high":89.12,"low":88.84,"close":89.12},{"date":"2006-10-31","open":89.25,"high":89.87,"low":89.14,"close":89.81},{"date":"2006-11-01","open":89.61,"high":90.12,"low":89.45,"close":89.96},{"date":"2006-11-02","open":89.63,"high":89.77,"low":89.48,"close":89.59},{"date":"2006-11-03","open":88.67,"high":88.84,"low":88.3,"close":88.42},{"date":"2006-11-06","open":88.35,"high":88.79,"low":88.35,"close":88.79},{"date":"2006-11-07","open":89.28,"high":89.51,"low":89.12,"close":89.2},{"date":"2006-11-08","open":89.24,"high":89.53,"low":89.09,"close":89.53},{"date":"2006-11-09","open":89.47,"high":89.59,"low":89.38,"close":89.47},{"date":"2006-11-10","open":89.65,"high":90.04,"low":89.65,"close":89.86},{"date":"2006-11-13","open":89.84,"high":89.84,"low":89.47,"close":89.84},{"date":"2006-11-14","open":90.34,"high":90.39,"low":90.12,"close":90.19},{"date":"2006-11-15","open":90.05,"high":90.05,"low":89.74,"close":89.85},{"date":"2006-11-16","open":90,"high":90.05,"low":89.28,"close":89.44},{"date":"2006-11-17","open":89.56,"high":90.22,"low":89.51,"close":89.95},{"date":"2006-11-20","open":90,"high":90.12,"low":89.86,"close":90.09},{"date":"2006-11-21","open":90.14,"high":90.39,"low":89.96,"close":90.31},{"date":"2006-11-22","open":90.36,"high":90.51,"low":90.27,"close":90.46},{"date":"2006-11-24","open":90.75,"high":90.9,"low":90.62,"close":90.62},{"date":"2006-11-27","open":90.23,"high":90.95,"low":90.12,"close":90.95},{"date":"2006-11-28","open":91.24,"high":91.25,"low":90.76,"close":91.15},{"date":"2006-11-29","open":91.3,"high":91.36,"low":90.91,"close":90.93},{"date":"2006-11-30","open":91.27,"high":91.63,"low":91.14,"close":91.53},{"date":"2006-12-01","open":91.28,"high":91.8,"low":91.15,"close":91.42},{"date":"2006-12-04","open":91.3,"high":91.62,"low":91.22,"close":91.58},{"date":"2006-12-05","open":91.36,"high":91.52,"low":91,"close":91.15},{"date":"2006-12-06","open":91.03,"high":91.18,"low":90.89,"close":90.97},{"date":"2006-12-07","open":90.99,"high":91.09,"low":90.75,"close":90.9},{"date":"2006-12-08","open":90.85,"high":90.97,"low":90.19,"close":90.24},{"date":"2006-12-11","open":90.63,"high":90.74,"low":90.51,"close":90.63},{"date":"2006-12-12","open":90.73,"high":90.97,"low":90.45,"close":90.82},{"date":"2006-12-13","open":90.31,"high":90.35,"low":89.82,"close":90.01},{"date":"2006-12-14","open":89.82,"high":89.9,"low":89.6,"close":89.68},{"date":"2006-12-15","open":90.58,"high":90.66,"low":89.6,"close":89.73},{"date":"2006-12-18","open":89.72,"high":89.84,"low":89.59,"close":89.76},{"date":"2006-12-19","open":89.51,"high":89.81,"low":89.51,"close":89.64},{"date":"2006-12-20","open":89.65,"high":89.68,"low":89.55,"close":89.63},{"date":"2006-12-21","open":89.71,"high":90.19,"low":89.6,"close":90.08},{"date":"2006-12-22","open":89.83,"high":89.85,"low":89.21,"close":89.39},{"date":"2006-12-26","open":89.45,"high":89.69,"low":89.36,"close":89.66},{"date":"2006-12-27","open":89.28,"high":89.33,"low":88.7,"close":88.7},{"date":"2006-12-28","open":88.9,"high":88.96,"low":88.06,"close":88.5},{"date":"2006-12-29","open":88.35,"high":88.55,"low":88.21,"close":88.43},{"date":"2007-01-03","open":89.22,"high":89.46,"low":88.66,"close":89.07},{"date":"2007-01-04","open":89.22,"high":89.65,"low":89.22,"close":89.6},{"date":"2007-01-05","open":88.8,"high":89.4,"low":88.75,"close":89.22},{"date":"2007-01-08","open":89.12,"high":89.37,"low":89.05,"close":89.37},{"date":"2007-01-09","open":89.48,"high":89.48,"low":89.22,"close":89.37},{"date":"2007-01-10","open":89.07,"high":89.13,"low":88.88,"close":88.97},{"date":"2007-01-11","open":88.79,"high":88.8,"low":88.26,"close":88.45},{"date":"2007-01-12","open":88.15,"high":88.84,"low":87.9,"close":88.04},{"date":"2007-01-16","open":88.23,"high":88.24,"low":88.03,"close":88.2},{"date":"2007-01-17","open":88.21,"high":88.27,"low":87.82,"close":87.96},{"date":"2007-01-18","open":87.94,"high":88.28,"low":87.78,"close":88.23},{"date":"2007-01-19","open":88.15,"high":88.15,"low":87.87,"close":87.99},{"date":"2007-01-22","open":88.15,"high":88.33,"low":88.12,"close":88.2},{"date":"2007-01-23","open":88.02,"high":88.05,"low":87.57,"close":87.62},{"date":"2007-01-24","open":87.66,"high":87.7,"low":87.5,"close":87.61},{"date":"2007-01-25","open":87.45,"high":87.47,"low":86.88,"close":86.98},{"date":"2007-01-26","open":86.78,"high":87.08,"low":86.61,"close":86.91},{"date":"2007-01-29","open":87.06,"high":87.1,"low":86.6,"close":86.72},{"date":"2007-01-30","open":86.89,"high":86.91,"low":86.76,"close":86.82},{"date":"2007-01-31","open":86.73,"high":87.61,"low":86.7,"close":87.55},{"date":"2007-02-01","open":87.65,"high":87.76,"low":87,"close":87.09},{"date":"2007-02-02","open":87.08,"high":87.39,"low":87.08,"close":87.2},{"date":"2007-02-05","open":87.4,"high":87.46,"low":87.16,"close":87.32},{"date":"2007-02-06","open":87.2,"high":87.83,"low":87.16,"close":87.8},{"date":"2007-02-07","open":87.9,"high":88.12,"low":87.84,"close":88.06},{"date":"2007-02-08","open":87.99,"high":88.31,"low":87.91,"close":88.13},{"date":"2007-02-09","open":87.89,"high":87.92,"low":87.55,"close":87.63},{"date":"2007-02-12","open":87.49,"high":87.65,"low":87.33,"close":87.43},{"date":"2007-02-13","open":87.49,"high":87.49,"low":87.2,"close":87.24},{"date":"2007-02-14","open":87.52,"high":88.19,"low":87.52,"close":88.07},{"date":"2007-02-15","open":88.53,"high":88.58,"low":88.33,"close":88.33},{"date":"2007-02-16","open":88.59,"high":88.72,"low":88.48,"close":88.64},{"date":"2007-02-20","open":88.5,"high":88.85,"low":88.5,"close":88.84},{"date":"2007-02-21","open":88.53,"high":88.7,"low":88.48,"close":88.69},{"date":"2007-02-22","open":88.41,"high":88.45,"low":88.09,"close":88.21},{"date":"2007-02-23","open":88.53,"high":88.94,"low":88.49,"close":88.84},{"date":"2007-02-26","open":89.15,"high":89.44,"low":89.11,"close":89.43},{"date":"2007-02-27","open":89.74,"high":91.26,"low":89.6,"close":90.56},{"date":"2007-02-28","open":90.16,"high":90.47,"low":89.89,"close":90.15},{"date":"2007-03-01","open":90.28,"high":90.43,"low":89.65,"close":89.74},{"date":"2007-03-02","open":89.96,"high":90.48,"low":89.67,"close":90.2},{"date":"2007-03-05","open":90.48,"high":90.5,"low":90.06,"close":90.35},{"date":"2007-03-06","open":90.06,"high":90.36,"low":89.99,"close":90.08},{"date":"2007-03-07","open":90.08,"high":90.5,"low":89.98,"close":90.43},{"date":"2007-03-08","open":90.29,"high":90.42,"low":90.11,"close":90.35},{"date":"2007-03-09","open":89.38,"high":89.9,"low":89.19,"close":89.4},{"date":"2007-03-12","open":89.73,"high":89.98,"low":89.68,"close":89.75},{"date":"2007-03-13","open":90.23,"high":90.34,"low":89.98,"close":90.29},{"date":"2007-03-14","open":90.15,"high":90.54,"low":89.84,"close":89.88},{"date":"2007-03-15","open":89.76,"high":89.96,"low":89.67,"close":89.87},{"date":"2007-03-16","open":89.67,"high":89.92,"low":89.65,"close":89.85},{"date":"2007-03-19","open":89.58,"high":89.7,"low":89.52,"close":89.66},{"date":"2007-03-20","open":89.91,"high":89.95,"low":89.69,"close":89.71},{"date":"2007-03-21","open":89.38,"high":90.09,"low":88.69,"close":89.75},{"date":"2007-03-22","open":89.48,"high":89.48,"low":88.83,"close":89.04},{"date":"2007-03-23","open":89.19,"high":89.2,"low":88.78,"close":88.79},{"date":"2007-03-26","open":88.62,"high":89.27,"low":88.5,"close":88.9},{"date":"2007-03-27","open":88.64,"high":88.81,"low":88.56,"close":88.75},{"date":"2007-03-28","open":88.91,"high":89.11,"low":88.41,"close":88.57},{"date":"2007-03-29","open":88.54,"high":88.67,"low":88.32,"close":88.45},{"date":"2007-03-30","open":88.65,"high":88.92,"low":88.22,"close":88.28},{"date":"2007-04-02","open":88.11,"high":88.22,"low":88.01,"close":88.1},{"date":"2007-04-03","open":88.02,"high":88.17,"low":87.98,"close":87.99},{"date":"2007-04-04","open":88.17,"high":88.34,"low":87.9,"close":88.08},{"date":"2007-04-05","open":88.1,"high":88.12,"low":87.71,"close":87.75},{"date":"2007-04-09","open":87.28,"high":87.31,"low":87.13,"close":87.17},{"date":"2007-04-10","open":87.39,"high":87.55,"low":87.31,"close":87.43},{"date":"2007-04-11","open":87.47,"high":87.58,"low":87.28,"close":87.37},{"date":"2007-04-12","open":87.5,"high":87.57,"low":87.28,"close":87.39},{"date":"2007-04-13","open":87.41,"high":87.47,"low":87.01,"close":87.12},{"date":"2007-04-16","open":87.4,"high":87.68,"low":87.4,"close":87.6},{"date":"2007-04-17","open":87.89,"high":88.16,"low":87.84,"close":88.09},{"date":"2007-04-18","open":88.37,"high":88.56,"low":88.36,"close":88.53},{"date":"2007-04-19","open":88.66,"high":88.71,"low":88.2,"close":88.38},{"date":"2007-04-20","open":88.45,"high":88.45,"low":88.06,"close":88.15},{"date":"2007-04-23","open":88.14,"high":88.59,"low":88.04,"close":88.47},{"date":"2007-04-24","open":88.45,"high":88.82,"low":88.45,"close":88.8},{"date":"2007-04-25","open":88.57,"high":88.79,"low":88.11,"close":88.49},{"date":"2007-04-26","open":88.43,"high":88.43,"low":87.85,"close":87.85},{"date":"2007-04-27","open":88.01,"high":88.05,"low":87.78,"close":87.83},{"date":"2007-04-30","open":88.33,"high":88.75,"low":88.25,"close":88.75},{"date":"2007-05-01","open":88.58,"high":88.64,"low":88.11,"close":88.49},{"date":"2007-05-02","open":88.44,"high":88.48,"low":88.29,"close":88.44},{"date":"2007-05-03","open":88.37,"high":88.37,"low":88.01,"close":88.24},{"date":"2007-05-04","open":88.52,"high":88.64,"low":88.5,"close":88.6},{"date":"2007-05-07","open":88.7,"high":88.85,"low":88.67,"close":88.84},{"date":"2007-05-08","open":89.01,"high":89.01,"low":88.64,"close":88.64},{"date":"2007-05-09","open":88.65,"high":88.66,"low":88.26,"close":88.29},{"date":"2007-05-10","open":88.4,"high":88.59,"low":88.31,"close":88.5},{"date":"2007-05-11","open":88.64,"high":88.7,"low":88.13,"close":88.19},{"date":"2007-05-14","open":88.23,"high":88.28,"low":87.96,"close":87.96},{"date":"2007-05-15","open":88.19,"high":88.21,"low":87.66,"close":87.93},{"date":"2007-05-16","open":87.86,"high":88,"low":87.83,"close":87.87},{"date":"2007-05-17","open":87.6,"high":87.72,"low":87.41,"close":87.51},{"date":"2007-05-18","open":87.35,"high":87.5,"low":86.88,"close":86.93},{"date":"2007-05-21","open":86.93,"high":87.24,"low":86.83,"close":87.19},{"date":"2007-05-22","open":87.18,"high":87.2,"low":86.68,"close":86.74},{"date":"2007-05-23","open":86.84,"high":86.84,"low":86.31,"close":86.49},{"date":"2007-05-24","open":86.46,"high":86.59,"low":85.96,"close":86.57},{"date":"2007-05-25","open":86.4,"high":86.61,"low":86.33,"close":86.37},{"date":"2007-05-29","open":86.51,"high":86.57,"low":85.83,"close":86.36},{"date":"2007-05-30","open":86.79,"high":86.79,"low":86.39,"close":86.54},{"date":"2007-05-31","open":86.56,"high":86.58,"low":86.04,"close":86.38},{"date":"2007-06-01","open":85.9,"high":86.84,"low":85.54,"close":85.59},{"date":"2007-06-04","open":85.83,"high":86.02,"low":85.67,"close":85.98},{"date":"2007-06-05","open":85.89,"high":85.94,"low":85.38,"close":85.44},{"date":"2007-06-06","open":85.36,"high":85.54,"low":85.26,"close":85.4},{"date":"2007-06-07","open":84.63,"high":84.71,"low":83.73,"close":83.87},{"date":"2007-06-08","open":83.61,"high":84.12,"low":83.36,"close":83.8},{"date":"2007-06-11","open":83.49,"high":83.89,"low":83.26,"close":83.56},{"date":"2007-06-12","open":82.91,"high":83.42,"low":82.2,"close":82.35},{"date":"2007-06-13","open":82.7,"high":83.76,"low":82.65,"close":83.33},{"date":"2007-06-14","open":83.14,"high":83.71,"low":83.05,"close":83.12},{"date":"2007-06-15","open":83.42,"high":83.73,"low":83.2,"close":83.69},{"date":"2007-06-18","open":83.63,"high":83.65,"low":82.24,"close":83.52},{"date":"2007-06-19","open":83.82,"high":84.45,"low":83.72,"close":84.3},{"date":"2007-06-20","open":84.02,"high":84.08,"low":83.59,"close":83.62},{"date":"2007-06-21","open":83.54,"high":83.7,"low":83.21,"close":83.22},{"date":"2007-06-22","open":83.05,"high":83.77,"low":82.95,"close":83.76},{"date":"2007-06-25","open":84.15,"high":84.35,"low":83.96,"close":84.22},{"date":"2007-06-26","open":84.29,"high":84.32,"low":83.97,"close":84.24},{"date":"2007-06-27","open":84.61,"high":84.74,"low":84.2,"close":84.32},{"date":"2007-06-28","open":84.32,"high":84.58,"low":84.18,"close":84.3},{"date":"2007-06-29","open":84.85,"high":85.3,"low":84.64,"close":85.17},{"date":"2007-07-02","open":84.81,"high":85.37,"low":84.81,"close":85.29},{"date":"2007-07-03","open":85.25,"high":85.34,"low":84.71,"close":84.77},{"date":"2007-07-05","open":84.31,"high":84.42,"low":83.72,"close":83.82},{"date":"2007-07-06","open":83.54,"high":83.55,"low":83.28,"close":83.48},{"date":"2007-07-09","open":83.87,"high":83.93,"low":83.68,"close":83.78},{"date":"2007-07-10","open":84.48,"high":85.2,"low":84.43,"close":85.2},{"date":"2007-07-11","open":84.95,"high":85.09,"low":84.32,"close":84.32},{"date":"2007-07-12","open":84.55,"high":84.58,"low":83.87,"close":84.03},{"date":"2007-07-13","open":84.45,"high":84.55,"low":83.94,"close":84.26},{"date":"2007-07-16","open":84.52,"high":85.11,"low":84.52,"close":85.07},{"date":"2007-07-17","open":84.86,"high":85.09,"low":84.5,"close":84.89},{"date":"2007-07-18","open":84.93,"high":85.54,"low":84.81,"close":85.21},{"date":"2007-07-19","open":84.9,"high":85.26,"low":84.8,"close":85.19},{"date":"2007-07-20","open":85.38,"high":86.08,"low":85.32,"close":85.96},{"date":"2007-07-23","open":85.69,"high":85.97,"low":85.69,"close":85.82},{"date":"2007-07-24","open":86.01,"high":86.16,"low":85.72,"close":86.14},{"date":"2007-07-25","open":86.07,"high":86.39,"low":86,"close":86.31},{"date":"2007-07-26","open":86.74,"high":87.46,"low":86.65,"close":87.03},{"date":"2007-07-27","open":87.05,"high":87.56,"low":86.85,"close":87.28},{"date":"2007-07-30","open":87.19,"high":87.36,"low":86.91,"close":87.03},{"date":"2007-07-31","open":87.13,"high":87.75,"low":86.95,"close":87.66},{"date":"2007-08-01","open":87.26,"high":87.54,"low":87.09,"close":87.13},{"date":"2007-08-02","open":87.21,"high":87.45,"low":86.99,"close":87.35},{"date":"2007-08-03","open":87.28,"high":87.93,"low":87.28,"close":87.93},{"date":"2007-08-06","open":87.7,"high":87.72,"low":87.17,"close":87.29},{"date":"2007-08-07","open":87.43,"high":87.71,"low":86.92,"close":87.22},{"date":"2007-08-08","open":86.89,"high":86.89,"low":85.86,"close":86.16},{"date":"2007-08-09","open":86.75,"high":86.86,"low":85.72,"close":86.28},{"date":"2007-08-10","open":86.49,"high":86.7,"low":85.98,"close":86.08},{"date":"2007-08-13","open":85.92,"high":86.4,"low":85.9,"close":86.33},{"date":"2007-08-14","open":86.02,"high":86.78,"low":86.01,"close":86.56},{"date":"2007-08-15","open":86.65,"high":86.75,"low":86.25,"close":86.25},{"date":"2007-08-16","open":86.87,"high":87.6,"low":86.76,"close":87.14},{"date":"2007-08-17","open":86.4,"high":86.91,"low":86.05,"close":86.79},{"date":"2007-08-20","open":86.96,"high":87.27,"low":86.83,"close":86.84},{"date":"2007-08-21","open":87.1,"high":87.41,"low":87.05,"close":87.26},{"date":"2007-08-22","open":87.05,"high":87.31,"low":86.81,"close":87.12},{"date":"2007-08-23","open":87.09,"high":87.68,"low":87.03,"close":87.42},{"date":"2007-08-24","open":87.77,"high":88.08,"low":87.56,"close":87.85},{"date":"2007-08-27","open":88.28,"high":88.48,"low":88.15,"close":88.31},{"date":"2007-08-28","open":88.43,"high":88.74,"low":88.28,"close":88.46},{"date":"2007-08-29","open":88.49,"high":88.77,"low":88.16,"close":88.22},{"date":"2007-08-30","open":88.61,"high":88.96,"low":88.47,"close":88.81},{"date":"2007-08-31","open":88.59,"high":89.2,"low":88.54,"close":88.88},{"date":"2007-09-04","open":88.83,"high":89.13,"low":88.2,"close":88.56},{"date":"2007-09-05","open":88.76,"high":89.35,"low":88.72,"close":89.27},{"date":"2007-09-06","open":89.31,"high":89.49,"low":88.95,"close":89.04},{"date":"2007-09-07","open":89.75,"high":90.5,"low":89.69,"close":90.3},{"date":"2007-09-10","open":90.5,"high":91.27,"low":90.5,"close":91},{"date":"2007-09-11","open":90.88,"high":91.27,"low":90.7,"close":90.93},{"date":"2007-09-12","open":90.9,"high":90.94,"low":90.42,"close":90.59},{"date":"2007-09-13","open":90.3,"high":90.33,"low":89.58,"close":89.78},{"date":"2007-09-14","open":90.58,"high":90.59,"low":89.62,"close":89.91},{"date":"2007-09-17","open":89.82,"high":90.39,"low":89.76,"close":90.34},{"date":"2007-09-18","open":89.8,"high":90.24,"low":89,"close":89.66},{"date":"2007-09-19","open":88.71,"high":89.01,"low":88.37,"close":88.83},{"date":"2007-09-20","open":88.18,"high":88.29,"low":87.1,"close":87.15},{"date":"2007-09-21","open":87.58,"high":88.13,"low":87.58,"close":87.89},{"date":"2007-09-24","open":88.03,"high":88.28,"low":87.91,"close":88.14},{"date":"2007-09-25","open":88.5,"high":88.62,"low":87.83,"close":87.83},{"date":"2007-09-26","open":87.62,"high":88.13,"low":87.43,"close":87.91},{"date":"2007-09-27","open":88.24,"high":88.78,"low":88.15,"close":88.52},{"date":"2007-09-28","open":89.16,"high":89.33,"low":88.22,"close":88.72},{"date":"2007-10-01","open":88.69,"high":88.98,"low":88.43,"close":88.88},{"date":"2007-10-02","open":88.75,"high":89.37,"low":88.68,"close":89.16},{"date":"2007-10-03","open":89.33,"high":89.43,"low":88.73,"close":88.9},{"date":"2007-10-04","open":89.01,"high":89.32,"low":88.91,"close":89.24},{"date":"2007-10-05","open":88.31,"high":88.44,"low":87.71,"close":88.28},{"date":"2007-10-08","open":87.77,"high":88.5,"low":87.77,"close":88.21},{"date":"2007-10-09","open":88.16,"high":88.36,"low":87.78,"close":88.1},{"date":"2007-10-10","open":87.98,"high":88.43,"low":87.79,"close":88.15},{"date":"2007-10-11","open":87.52,"high":88.09,"low":87.45,"close":88.06},{"date":"2007-10-12","open":87.52,"high":88.18,"low":87.48,"close":87.63},{"date":"2007-10-15","open":87.48,"high":87.72,"low":87.4,"close":87.65},{"date":"2007-10-16","open":87.65,"high":87.98,"low":87.54,"close":87.68},{"date":"2007-10-17","open":87.77,"high":88.95,"low":87.77,"close":88.64},{"date":"2007-10-18","open":89.11,"high":89.34,"low":89.02,"close":89.13},{"date":"2007-10-19","open":89.63,"high":90.6,"low":89.61,"close":90.46},{"date":"2007-10-22","open":90.58,"high":90.65,"low":90.07,"close":90.47},{"date":"2007-10-23","open":90.26,"high":90.52,"low":90.1,"close":90.35},{"date":"2007-10-24","open":90.71,"high":91.39,"low":90.56,"close":91.02},{"date":"2007-10-25","open":91.06,"high":91.18,"low":90.7,"close":90.71},{"date":"2007-10-26","open":90.37,"high":91,"low":90.34,"close":90.5},{"date":"2007-10-29","open":90.5,"high":90.99,"low":90.48,"close":90.85},{"date":"2007-10-30","open":90.73,"high":91.01,"low":90.42,"close":90.8},{"date":"2007-10-31","open":90.5,"high":90.7,"low":89.75,"close":89.98},{"date":"2007-11-01","open":89.96,"high":91.01,"low":89.96,"close":90.75},{"date":"2007-11-02","open":90.45,"high":91.54,"low":90.21,"close":91.04},{"date":"2007-11-05","open":91.16,"high":91.39,"low":90.8,"close":91},{"date":"2007-11-06","open":90.6,"high":91.15,"low":90.48,"close":90.56},{"date":"2007-11-07","open":90.54,"high":90.76,"low":90.32,"close":90.72},{"date":"2007-11-08","open":90.65,"high":90.94,"low":90.43,"close":90.56},{"date":"2007-11-09","open":91.04,"high":91.59,"low":90.93,"close":91.33},{"date":"2007-11-12","open":91.99,"high":91.99,"low":91.35,"close":91.66},{"date":"2007-11-13","open":91.42,"high":91.49,"low":91.17,"close":91.32},{"date":"2007-11-14","open":90.95,"high":91.51,"low":90.92,"close":91.42},{"date":"2007-11-15","open":91.61,"high":92.56,"low":91.49,"close":92.28},{"date":"2007-11-16","open":92.27,"high":92.7,"low":92.21,"close":92.41},{"date":"2007-11-19","open":92.54,"high":93.42,"low":92.41,"close":93.01},{"date":"2007-11-20","open":93.09,"high":93.29,"low":92.8,"close":92.91},{"date":"2007-11-21","open":93.4,"high":93.58,"low":93.24,"close":93.45},{"date":"2007-11-23","open":93.44,"high":93.8,"low":93.31,"close":93.73},{"date":"2007-11-26","open":94.22,"high":96.36,"low":94.12,"close":95.58},{"date":"2007-11-27","open":94.96,"high":95.25,"low":93.99,"close":94.67},{"date":"2007-11-28","open":94.56,"high":94.69,"low":93.84,"close":94.03},{"date":"2007-11-29","open":94.82,"high":95.42,"low":94.66,"close":94.84},{"date":"2007-11-30","open":93.88,"high":94.39,"low":93.74,"close":94.38},{"date":"2007-12-03","open":94.76,"high":95.1,"low":94.28,"close":94.75},{"date":"2007-12-04","open":94.9,"high":95.06,"low":94.15,"close":94.74},{"date":"2007-12-05","open":94.22,"high":94.47,"low":93.56,"close":93.61},{"date":"2007-12-06","open":93.32,"high":93.34,"low":92.54,"close":92.79},{"date":"2007-12-07","open":92.18,"high":92.35,"low":91.38,"close":91.75},{"date":"2007-12-10","open":91.64,"high":91.69,"low":90.75,"close":91.2},{"date":"2007-12-11","open":91.73,"high":93.23,"low":91.58,"close":92.99},{"date":"2007-12-12","open":91.45,"high":92.65,"low":91.27,"close":92.03},{"date":"2007-12-13","open":91.61,"high":91.82,"low":90.9,"close":91.03},{"date":"2007-12-14","open":90.79,"high":90.92,"low":90.5,"close":90.61},{"date":"2007-12-17","open":91.07,"high":91.54,"low":90.93,"close":91.42},{"date":"2007-12-18","open":91.59,"high":92.3,"low":91.55,"close":92.01},{"date":"2007-12-19","open":92.4,"high":93.56,"low":91.88,"close":93.23},{"date":"2007-12-20","open":93.26,"high":93.87,"low":93.02,"close":93.03},{"date":"2007-12-21","open":92.9,"high":92.92,"low":91.66,"close":91.67},{"date":"2007-12-24","open":91.22,"high":91.47,"low":91.08,"close":91.24},{"date":"2007-12-26","open":91.02,"high":91.63,"low":90.28,"close":90.44},{"date":"2007-12-27","open":90.88,"high":91.16,"low":90.51,"close":91.06},{"date":"2007-12-28","open":91.65,"high":92.58,"low":91.5,"close":92.48},{"date":"2007-12-31","open":92.78,"high":93.28,"low":92.6,"close":93.05},{"date":"2008-01-02","open":93.25,"high":94.73,"low":93.2,"close":94.38},{"date":"2008-01-03","open":94,"high":94.38,"low":93.67,"close":94.25},{"date":"2008-01-04","open":94.5,"high":94.79,"low":94.2,"close":94.27},{"date":"2008-01-07","open":94.18,"high":94.78,"low":94.03,"close":94.68},{"date":"2008-01-08","open":94.44,"high":94.71,"low":93.93,"close":94.57},{"date":"2008-01-09","open":94.79,"high":95.3,"low":94.62,"close":94.75},{"date":"2008-01-10","open":94.87,"high":94.95,"low":93.31,"close":93.47},{"date":"2008-01-11","open":93.52,"high":94.28,"low":93.4,"close":94.2},{"date":"2008-01-14","open":94.2,"high":94.55,"low":94,"close":94.55},{"date":"2008-01-15","open":95.16,"high":95.63,"low":95.07,"close":95.61},{"date":"2008-01-16","open":95.68,"high":95.89,"low":94.73,"close":94.92},{"date":"2008-01-17","open":94.96,"high":96.29,"low":94.93,"close":96.15},{"date":"2008-01-18","open":95.55,"high":95.77,"low":95.22,"close":95.49},{"date":"2008-01-22","open":96.41,"high":96.62,"low":95.3,"close":96.51},{"date":"2008-01-23","open":97.98,"high":98.16,"low":95.88,"close":96.29},{"date":"2008-01-24","open":95.55,"high":95.75,"low":94.34,"close":94.36},{"date":"2008-01-25","open":94.19,"high":96,"low":94.13,"close":95.95},{"date":"2008-01-28","open":95.68,"high":96,"low":95.36,"close":95.59},{"date":"2008-01-29","open":95.28,"high":95.32,"low":94.58,"close":94.94},{"date":"2008-01-30","open":94.69,"high":94.77,"low":93.59,"close":94.32},{"date":"2008-01-31","open":95.3,"high":95.43,"low":94.63,"close":94.99},{"date":"2008-02-01","open":95,"high":95.4,"low":94.56,"close":95.23},{"date":"2008-02-04","open":94.39,"high":94.66,"low":94.13,"close":94.25},{"date":"2008-02-05","open":95.41,"high":95.61,"low":94.77,"close":94.97},{"date":"2008-02-06","open":94.63,"high":94.85,"low":94.36,"close":94.68},{"date":"2008-02-07","open":94.53,"high":94.53,"low":92.05,"close":92.64},{"date":"2008-02-08","open":93.25,"high":93.73,"low":93.09,"close":93.7},{"date":"2008-02-11","open":94.28,"high":94.7,"low":93.73,"close":94.09},{"date":"2008-02-12","open":93.32,"high":93.65,"low":92.96,"close":93.53},{"date":"2008-02-13","open":92.93,"high":93.42,"low":92.4,"close":92.54},{"date":"2008-02-14","open":91.8,"high":92.1,"low":90.66,"close":91.18},{"date":"2008-02-15","open":91.61,"high":92.07,"low":91.46,"close":91.88},{"date":"2008-02-19","open":91.14,"high":91.7,"low":90.64,"close":90.95},{"date":"2008-02-20","open":90.62,"high":91.58,"low":90.56,"close":91.58},{"date":"2008-02-21","open":92.08,"high":92.85,"low":92.05,"close":92.55},{"date":"2008-02-22","open":92.49,"high":92.85,"low":91.87,"close":92.02},{"date":"2008-02-25","open":91.95,"high":92.14,"low":90.65,"close":91.08},{"date":"2008-02-26","open":90.96,"high":91.34,"low":90.73,"close":91.11},{"date":"2008-02-27","open":91.43,"high":91.57,"low":90.61,"close":91.19},{"date":"2008-02-28","open":92.34,"high":92.84,"low":92.19,"close":92.81},{"date":"2008-02-29","open":93.65,"high":94.46,"low":93.52,"close":94.23},{"date":"2008-03-03","open":93.67,"high":94.2,"low":93.25,"close":93.64},{"date":"2008-03-04","open":93.94,"high":94.12,"low":92.53,"close":92.73},{"date":"2008-03-05","open":93.06,"high":93.06,"low":91.5,"close":91.62},{"date":"2008-03-06","open":91.82,"high":92.44,"low":91.67,"close":92.11},{"date":"2008-03-07","open":93.29,"high":93.35,"low":91.74,"close":92.23},{"date":"2008-03-10","open":92.71,"high":94.13,"low":92.61,"close":93.59},{"date":"2008-03-11","open":93,"high":93.03,"low":92.21,"close":92.79},{"date":"2008-03-12","open":93.13,"high":94.68,"low":92.97,"close":94.58},{"date":"2008-03-13","open":95.03,"high":95.19,"low":93.26,"close":93.84},{"date":"2008-03-14","open":94.62,"high":95.81,"low":94.62,"close":95},{"date":"2008-03-17","open":95.59,"high":96.31,"low":95.31,"close":95.73},{"date":"2008-03-18","open":95.3,"high":96.16,"low":94.95,"close":95.36},{"date":"2008-03-19","open":95.12,"high":97.47,"low":95.12,"close":96.94},{"date":"2008-03-20","open":97,"high":97.75,"low":96.87,"close":97.18},{"date":"2008-03-24","open":96.48,"high":96.48,"low":95.2,"close":95.3},{"date":"2008-03-25","open":95.38,"high":95.82,"low":95.28,"close":95.7},{"date":"2008-03-26","open":95.78,"high":96.2,"low":95.23,"close":95.3},{"date":"2008-03-27","open":94.64,"high":95.36,"low":94.54,"close":94.63},{"date":"2008-03-28","open":95.09,"high":95.56,"low":94.75,"close":95.55},{"date":"2008-03-31","open":96.11,"high":96.32,"low":95.67,"close":95.89},{"date":"2008-04-01","open":94.81,"high":94.85,"low":93.78,"close":93.93},{"date":"2008-04-02","open":93.99,"high":94.86,"low":93.99,"close":94.13},{"date":"2008-04-03","open":94.5,"high":94.67,"low":94.12,"close":94.34},{"date":"2008-04-04","open":95.17,"high":95.56,"low":94.99,"close":95.2},{"date":"2008-04-07","open":94.62,"high":94.78,"low":93.9,"close":94.7},{"date":"2008-04-08","open":95.18,"high":95.24,"low":94.26,"close":94.37},{"date":"2008-04-09","open":94.56,"high":95.64,"low":94.55,"close":95.35},{"date":"2008-04-10","open":95.31,"high":95.5,"low":94.57,"close":95.03},{"date":"2008-04-11","open":95.6,"high":95.92,"low":95.47,"close":95.67},{"date":"2008-04-14","open":95.34,"high":95.7,"low":94.99,"close":95.11},{"date":"2008-04-15","open":94.42,"high":94.58,"low":93.9,"close":93.93},{"date":"2008-04-16","open":93.8,"high":94.06,"low":92.43,"close":93.01},{"date":"2008-04-17","open":92.98,"high":93.18,"low":92.24,"close":92.85},{"date":"2008-04-18","open":92,"high":92.88,"low":91.82,"close":92.77},{"date":"2008-04-21","open":92.41,"high":93.28,"low":92.3,"close":93.14},{"date":"2008-04-22","open":92.91,"high":93.67,"low":92.91,"close":93.46},{"date":"2008-04-23","open":93.09,"high":93.63,"low":92.53,"close":93.15},{"date":"2008-04-24","open":92.26,"high":92.46,"low":91.81,"close":92.36},{"date":"2008-04-25","open":92.14,"high":92.25,"low":91.5,"close":91.82},{"date":"2008-04-28","open":91.53,"high":92.35,"low":91.41,"close":92.1},{"date":"2008-04-29","open":92.38,"high":92.86,"low":92.15,"close":92.45},{"date":"2008-04-30","open":92.42,"high":93.2,"low":91.85,"close":93.12},{"date":"2008-05-01","open":93.44,"high":93.65,"low":92.38,"close":92.78},{"date":"2008-05-02","open":91.78,"high":92.41,"low":91.54,"close":91.61},{"date":"2008-05-05","open":91.86,"high":91.87,"low":91.14,"close":91.61},{"date":"2008-05-06","open":92.01,"high":92.08,"low":90.79,"close":90.95},{"date":"2008-05-07","open":90.73,"high":91.43,"low":90.62,"close":91.34},{"date":"2008-05-08","open":91.44,"high":92.2,"low":91.42,"close":92.16},{"date":"2008-05-09","open":92.73,"high":92.87,"low":92.21,"close":92.5},{"date":"2008-05-12","open":92.76,"high":93.16,"low":92.35,"close":92.36},{"date":"2008-05-13","open":91.83,"high":92.05,"low":91.31,"close":91.35},{"date":"2008-05-14","open":92,"high":92.01,"low":90.72,"close":91.39},{"date":"2008-05-15","open":91.17,"high":92.33,"low":91.09,"close":92.22},{"date":"2008-05-16","open":91.88,"high":92.89,"low":91.78,"close":91.84},{"date":"2008-05-19","open":92.26,"high":92.26,"low":91.3,"close":91.96},{"date":"2008-05-20","open":92.44,"high":92.5,"low":91.9,"close":92.44},{"date":"2008-05-21","open":92.05,"high":92.67,"low":91.86,"close":92.46},{"date":"2008-05-22","open":91.93,"high":91.93,"low":90.84,"close":91.37},{"date":"2008-05-23","open":91.83,"high":92.3,"low":91.7,"close":91.77},{"date":"2008-05-27","open":91.38,"high":91.56,"low":90.98,"close":91.15},{"date":"2008-05-28","open":90.54,"high":90.66,"low":90.14,"close":90.34},{"date":"2008-05-29","open":90.01,"high":90.1,"low":89.14,"close":89.69},{"date":"2008-05-30","open":90.13,"high":90.44,"low":90.06,"close":90.28},{"date":"2008-06-02","open":89.98,"high":90.64,"low":89.62,"close":90.3},{"date":"2008-06-03","open":90.06,"high":91.41,"low":89.81,"close":90.95},{"date":"2008-06-04","open":91.39,"high":91.39,"low":89.9,"close":90.14},{"date":"2008-06-05","open":89.82,"high":90.03,"low":89.45,"close":89.6},{"date":"2008-06-06","open":90.44,"high":91.09,"low":90.21,"close":90.76},{"date":"2008-06-09","open":90.48,"high":91.39,"low":90.19,"close":90.76},{"date":"2008-06-10","open":90.65,"high":90.71,"low":89.7,"close":90.17},{"date":"2008-06-11","open":90.05,"high":90.72,"low":89.71,"close":89.96},{"date":"2008-06-12","open":89.56,"high":89.64,"low":88.82,"close":89.06},{"date":"2008-06-13","open":88.97,"high":89.54,"low":88.68,"close":88.87},{"date":"2008-06-16","open":89.11,"high":89.18,"low":88.62,"close":88.89},{"date":"2008-06-17","open":89.15,"high":89.27,"low":88.59,"close":89.07},{"date":"2008-06-18","open":89.29,"high":89.97,"low":89.09,"close":89.82},{"date":"2008-06-19","open":89.52,"high":89.75,"low":89.02,"close":89.29},{"date":"2008-06-20","open":89.94,"high":90.07,"low":89.69,"close":89.81},{"date":"2008-06-23","open":90.08,"high":90.43,"low":89.83,"close":90},{"date":"2008-06-24","open":90.38,"high":90.81,"low":90.14,"close":90.59},{"date":"2008-06-25","open":90.65,"high":90.76,"low":89.81,"close":90.64},{"date":"2008-06-26","open":91,"high":91.44,"low":90.79,"close":91.25},{"date":"2008-06-27","open":91.73,"high":92.44,"low":91.45,"close":92.32},{"date":"2008-06-30","open":92.41,"high":92.82,"low":92.08,"close":92.34},{"date":"2008-07-01","open":92.69,"high":92.77,"low":91.68,"close":91.79},{"date":"2008-07-02","open":91.96,"high":92.38,"low":91.87,"close":92.27},{"date":"2008-07-03","open":91.71,"high":92.3,"low":91.54,"close":92.07},{"date":"2008-07-07","open":92.07,"high":93.15,"low":91.58,"close":92.49},{"date":"2008-07-08","open":92.5,"high":93.14,"low":92.42,"close":93.09},{"date":"2008-07-09","open":92.94,"high":93.64,"low":92.92,"close":93.5},{"date":"2008-07-10","open":93.33,"high":93.76,"low":92.94,"close":93.49},{"date":"2008-07-11","open":93.52,"high":93.74,"low":91.86,"close":92.16},{"date":"2008-07-14","open":92.38,"high":93.26,"low":92.29,"close":92.97},{"date":"2008-07-15","open":93.07,"high":93.43,"low":92.7,"close":92.94},{"date":"2008-07-16","open":92.08,"high":92.24,"low":91.21,"close":91.26},{"date":"2008-07-17","open":91.26,"high":91.61,"low":90.56,"close":90.79},{"date":"2008-07-18","open":90.76,"high":91.2,"low":90.3,"close":90.45},{"date":"2008-07-21","open":90.45,"high":90.9,"low":90.25,"close":90.8},{"date":"2008-07-22","open":90.64,"high":90.76,"low":90.03,"close":90.35},{"date":"2008-07-23","open":90.22,"high":90.37,"low":89.75,"close":90.17},{"date":"2008-07-24","open":90.35,"high":91.25,"low":90.35,"close":91.05},{"date":"2008-07-25","open":90.55,"high":90.84,"low":90,"close":90.14},{"date":"2008-07-28","open":90.95,"high":91.47,"low":90.7,"close":91.05},{"date":"2008-07-29","open":90.66,"high":90.99,"low":90.31,"close":90.68},{"date":"2008-07-30","open":90.09,"high":91.29,"low":90.03,"close":90.77},{"date":"2008-07-31","open":91.72,"high":92.05,"low":91.27,"close":91.67},{"date":"2008-08-01","open":90.97,"high":91.56,"low":90.83,"close":91.54},{"date":"2008-08-04","open":91.09,"high":91.64,"low":91.01,"close":91.33},{"date":"2008-08-05","open":91.35,"high":91.6,"low":90.62,"close":90.65},{"date":"2008-08-06","open":90.41,"high":90.41,"low":89.82,"close":90.28},{"date":"2008-08-07","open":90.63,"high":91.9,"low":90.43,"close":91.75},{"date":"2008-08-08","open":91.89,"high":92.08,"low":91.54,"close":92},{"date":"2008-08-11","open":91.78,"high":91.78,"low":90.6,"close":91.12},{"date":"2008-08-12","open":91.81,"high":92.03,"low":91.7,"close":91.97},{"date":"2008-08-13","open":92.3,"high":92.35,"low":91.46,"close":91.65},{"date":"2008-08-14","open":92.26,"high":92.6,"low":92.07,"close":92.24},{"date":"2008-08-15","open":92.67,"high":93.2,"low":92.57,"close":93.04},{"date":"2008-08-18","open":93.08,"high":93.54,"low":92.96,"close":93.41},{"date":"2008-08-19","open":93.44,"high":93.53,"low":92.89,"close":93.05},{"date":"2008-08-20","open":93.38,"high":93.71,"low":93.15,"close":93.31},{"date":"2008-08-21","open":93.63,"high":93.63,"low":92.75,"close":93.14},{"date":"2008-08-22","open":93.11,"high":93.17,"low":92.64,"close":93.08},{"date":"2008-08-25","open":94.12,"high":94.33,"low":93.85,"close":94.01},{"date":"2008-08-26","open":93.96,"high":94.2,"low":93.71,"close":94.09},{"date":"2008-08-27","open":93.49,"high":94.29,"low":93.44,"close":94.25},{"date":"2008-08-28","open":93.91,"high":94.41,"low":93.69,"close":94.26},{"date":"2008-08-29","open":94.02,"high":94.16,"low":93.51,"close":93.84},{"date":"2008-09-02","open":92.98,"high":94.41,"low":92.84,"close":94.37},{"date":"2008-09-03","open":94.27,"high":94.89,"low":94.26,"close":94.77},{"date":"2008-09-04","open":95,"high":95.56,"low":94.81,"close":95.53},{"date":"2008-09-05","open":96.02,"high":96.31,"low":95.41,"close":95.48},{"date":"2008-09-08","open":94.9,"high":95.88,"low":94.56,"close":95.88},{"date":"2008-09-09","open":95.83,"high":96.88,"low":95.54,"close":96.83},{"date":"2008-09-10","open":95.98,"high":96.66,"low":95.82,"close":96.23},{"date":"2008-09-11","open":96.79,"high":96.86,"low":96,"close":96.18},{"date":"2008-09-12","open":96.21,"high":96.33,"low":94.75,"close":94.94},{"date":"2008-09-15","open":96.28,"high":98.17,"low":96.07,"close":98.02},{"date":"2008-09-16","open":100.71,"high":100.86,"low":97.91,"close":98},{"date":"2008-09-17","open":98.92,"high":99.38,"low":97.73,"close":98.49},{"date":"2008-09-18","open":97.95,"high":98.49,"low":96.92,"close":97.05},{"date":"2008-09-19","open":93.86,"high":95.02,"low":93.7,"close":93.97},{"date":"2008-09-22","open":92.93,"high":93.96,"low":92.6,"close":93.96},{"date":"2008-09-23","open":93.61,"high":94.1,"low":93.13,"close":93.6},{"date":"2008-09-24","open":93.97,"high":94.75,"low":93.6,"close":94.01},{"date":"2008-09-25","open":94.59,"high":94.59,"low":93.15,"close":93.82},{"date":"2008-09-26","open":94.07,"high":94.79,"low":94.07,"close":94.5},{"date":"2008-09-29","open":95.17,"high":97.93,"low":95.16,"close":97.25},{"date":"2008-09-30","open":97.04,"high":97.29,"low":94.6,"close":94.88},{"date":"2008-10-01","open":96.04,"high":96.9,"low":94.95,"close":95.78},{"date":"2008-10-02","open":96.57,"high":96.85,"low":96.07,"close":96.55},{"date":"2008-10-03","open":97.38,"high":97.79,"low":95.49,"close":97.4},{"date":"2008-10-06","open":98.74,"high":99.86,"low":98.62,"close":99.17},{"date":"2008-10-07","open":98.32,"high":99.67,"low":97.98,"close":98.87},{"date":"2008-10-08","open":99.68,"high":99.94,"low":96.68,"close":97.45},{"date":"2008-10-09","open":97.37,"high":97.7,"low":96.22,"close":96.63},{"date":"2008-10-10","open":96.61,"high":96.91,"low":95.51,"close":95.95},{"date":"2008-10-13","open":95.11,"high":95.95,"low":94.26,"close":94.72},{"date":"2008-10-14","open":94.25,"high":95.26,"low":93.9,"close":94.11},{"date":"2008-10-15","open":94.12,"high":95.04,"low":93.42,"close":95.01},{"date":"2008-10-16","open":94.99,"high":95.27,"low":94.18,"close":94.52},{"date":"2008-10-17","open":94.69,"high":94.9,"low":93.02,"close":93.87},{"date":"2008-10-20","open":93.44,"high":94.94,"low":93.36,"close":94.62},{"date":"2008-10-21","open":95.09,"high":95.99,"low":94.74,"close":95.12},{"date":"2008-10-22","open":96.12,"high":97.49,"low":95.85,"close":97.05},{"date":"2008-10-23","open":97.95,"high":98.89,"low":96.82,"close":97.77},{"date":"2008-10-24","open":98.82,"high":99.05,"low":96.45,"close":96.73},{"date":"2008-10-27","open":97.77,"high":98.21,"low":96.29,"close":96.8},{"date":"2008-10-28","open":96.18,"high":96.9,"low":95.15,"close":95.39},{"date":"2008-10-29","open":95.77,"high":96.01,"low":94.43,"close":94.91},{"date":"2008-10-30","open":94.5,"high":94.8,"low":93.8,"close":94.05},{"date":"2008-10-31","open":94.64,"high":94.92,"low":92.65,"close":92.83},{"date":"2008-11-03","open":92.72,"high":93.11,"low":92.35,"close":92.71},{"date":"2008-11-04","open":92.96,"high":94.71,"low":92.59,"close":94.45},{"date":"2008-11-05","open":94.89,"high":95.67,"low":94.4,"close":95.57},{"date":"2008-11-06","open":94.6,"high":95.05,"low":93.81,"close":94.88},{"date":"2008-11-07","open":94.52,"high":94.52,"low":93.55,"close":94.26},{"date":"2008-11-10","open":93.8,"high":95.1,"low":93.68,"close":94.72},{"date":"2008-11-11","open":95.21,"high":95.81,"low":94.96,"close":95},{"date":"2008-11-12","open":95.58,"high":96.07,"low":95.16,"close":95.61},{"date":"2008-11-13","open":94.91,"high":95.25,"low":93.25,"close":93.32},{"date":"2008-11-14","open":95.11,"high":95.46,"low":94.79,"close":95.17},{"date":"2008-11-17","open":95.68,"high":96.03,"low":95.29,"close":95.59},{"date":"2008-11-18","open":96.38,"high":97,"low":95.96,"close":96.82},{"date":"2008-11-19","open":97.47,"high":99.37,"low":97.21,"close":99.3},{"date":"2008-11-20","open":101.82,"high":104.44,"low":101.1,"close":104.43},{"date":"2008-11-21","open":103.25,"high":103.98,"low":101.45,"close":102.92},{"date":"2008-11-24","open":102.15,"high":102.29,"low":101,"close":101.31},{"date":"2008-11-25","open":103.95,"high":104.47,"low":102.68,"close":104.29},{"date":"2008-11-26","open":104.72,"high":105.62,"low":104.09,"close":104.43},{"date":"2008-11-28","open":105.25,"high":105.97,"low":104.94,"close":105.72},{"date":"2008-12-01","open":107.75,"high":110.41,"low":107.13,"close":109.4},{"date":"2008-12-02","open":108.56,"high":110.37,"low":108.19,"close":109.82},{"date":"2008-12-03","open":110.27,"high":110.81,"low":108.56,"close":110.13},{"date":"2008-12-04","open":111.13,"high":112.49,"low":110.37,"close":112.3},{"date":"2008-12-05","open":111.95,"high":113,"low":110.42,"close":110.48},{"date":"2008-12-08","open":110.48,"high":111.25,"low":109.69,"close":110.24},{"date":"2008-12-09","open":110.58,"high":112.53,"low":110.25,"close":112.42},{"date":"2008-12-10","open":111.37,"high":112.15,"low":111.12,"close":112.15},{"date":"2008-12-11","open":112.18,"high":112.43,"low":110.87,"close":112.37},{"date":"2008-12-12","open":112.54,"high":112.56,"low":110.34,"close":112.37},{"date":"2008-12-15","open":112.35,"high":113.94,"low":112.05,"close":113.65},{"date":"2008-12-16","open":114.1,"high":116.9,"low":113.97,"close":116.46},{"date":"2008-12-17","open":120.77,"high":121.13,"low":119.26,"close":119.62},{"date":"2008-12-18","open":120.74,"high":123.15,"low":120.45,"close":122.13},{"date":"2008-12-19","open":121.44,"high":122.99,"low":121.28,"close":122.26},{"date":"2008-12-22","open":122.39,"high":122.39,"low":120.73,"close":121.32},{"date":"2008-12-23","open":120.14,"high":121.5,"low":119.9,"close":121.16},{"date":"2008-12-24","open":120.73,"high":121.32,"low":120.62,"close":120.9},{"date":"2008-12-26","open":121.59,"high":121.97,"low":121.2,"close":121.3},{"date":"2008-12-29","open":121.43,"high":122.01,"low":120.61,"close":120.75},{"date":"2008-12-30","open":120.49,"high":121.92,"low":120.07,"close":121.9},{"date":"2008-12-31","open":121.41,"high":122,"low":118.85,"close":119.35},{"date":"2009-01-02","open":120.05,"high":120.45,"low":116.35,"close":116.35},{"date":"2009-01-05","open":115.6,"high":116.16,"low":112.6,"close":113.35},{"date":"2009-01-06","open":111.62,"high":113.26,"low":111,"close":112.21},{"date":"2009-01-07","open":111.96,"high":112.68,"low":111.4,"close":112.65},{"date":"2009-01-08","open":112.64,"high":112.92,"low":111.99,"close":112.56},{"date":"2009-01-09","open":111.46,"high":113.35,"low":111.27,"close":112.73},{"date":"2009-01-12","open":111.57,"high":114.05,"low":111.57,"close":113.9},{"date":"2009-01-13","open":113.5,"high":114.08,"low":112.96,"close":114.02},{"date":"2009-01-14","open":114.65,"high":116.04,"low":114.65,"close":115.9},{"date":"2009-01-15","open":116.2,"high":116.92,"low":115.58,"close":116.09},{"date":"2009-01-16","open":113.42,"high":116.09,"low":113.36,"close":114.3},{"date":"2009-01-20","open":112.29,"high":114.63,"low":112.23,"close":114.28},{"date":"2009-01-21","open":111.93,"high":113.04,"low":110.4,"close":110.67},{"date":"2009-01-22","open":110.6,"high":110.77,"low":107.88,"close":108.54},{"date":"2009-01-23","open":107.92,"high":108.32,"low":106.69,"close":107.69},{"date":"2009-01-26","open":107.43,"high":107.82,"low":106.3,"close":106.75},{"date":"2009-01-27","open":107.8,"high":109.59,"low":107.63,"close":109.26},{"date":"2009-01-28","open":109.31,"high":109.81,"low":105.72,"close":106.53},{"date":"2009-01-29","open":105.56,"high":106.31,"low":103.66,"close":104.08},{"date":"2009-01-30","open":104.55,"high":104.87,"low":103.44,"close":103.75},{"date":"2009-02-02","open":104.02,"high":105.68,"low":103.39,"close":105.39},{"date":"2009-02-03","open":104.3,"high":104.83,"low":102.75,"close":102.88},{"date":"2009-02-04","open":102.75,"high":102.87,"low":101.62,"close":102.52},{"date":"2009-02-05","open":103.24,"high":103.88,"low":102.21,"close":102.61},{"date":"2009-02-06","open":102.25,"high":102.86,"low":101.9,"close":102.29},{"date":"2009-02-09","open":101.69,"high":102.67,"low":101.06,"close":102.62},{"date":"2009-02-10","open":104.11,"high":104.96,"low":103.45,"close":104.85},{"date":"2009-02-11","open":105.71,"high":106.5,"low":105.53,"close":106.21},{"date":"2009-02-12","open":105.98,"high":106.18,"low":104.74,"close":105.21},{"date":"2009-02-13","open":103.95,"high":103.95,"low":102.23,"close":102.41},{"date":"2009-02-17","open":104.55,"high":105.66,"low":104.35,"close":105.6},{"date":"2009-02-18","open":106.06,"high":106.56,"low":104.3,"close":104.7},{"date":"2009-02-19","open":102.69,"high":104.06,"low":102.23,"close":102.92},{"date":"2009-02-20","open":104.27,"high":105.16,"low":103.3,"close":103.92},{"date":"2009-02-23","open":103.6,"high":104.88,"low":103.17,"close":104.88},{"date":"2009-02-24","open":105.7,"high":106.68,"low":104.77,"close":104.77},{"date":"2009-02-25","open":105.24,"high":105.49,"low":103.03,"close":103.56},{"date":"2009-02-26","open":102.87,"high":103.26,"low":101.98,"close":102.47},{"date":"2009-02-27","open":102.57,"high":103.01,"low":101.21,"close":101.88},{"date":"2009-03-02","open":102.22,"high":103.28,"low":102.09,"close":103.28},{"date":"2009-03-03","open":102.23,"high":103.57,"low":101.81,"close":102.59},{"date":"2009-03-04","open":101.49,"high":102.25,"low":101.16,"close":102.12},{"date":"2009-03-05","open":104.02,"high":105.44,"low":103.44,"close":104.96},{"date":"2009-03-06","open":104.26,"high":105.97,"low":104.09,"close":104.26},{"date":"2009-03-09","open":104.51,"high":104.55,"low":103.12,"close":103.65},{"date":"2009-03-10","open":102.43,"high":102.75,"low":101.51,"close":101.66},{"date":"2009-03-11","open":101.29,"high":102.76,"low":100.93,"close":102.76},{"date":"2009-03-12","open":102.66,"high":103.97,"low":102.31,"close":103.25},{"date":"2009-03-13","open":102.75,"high":103.88,"low":102.33,"close":102.73},{"date":"2009-03-16","open":100.82,"high":101.45,"low":100.5,"close":101.11},{"date":"2009-03-17","open":101.72,"high":102.33,"low":100.39,"close":100.56},{"date":"2009-03-18","open":101.12,"high":108.07,"low":100.9,"close":104.37},{"date":"2009-03-19","open":105.62,"high":105.66,"low":104.22,"close":104.5},{"date":"2009-03-20","open":104.62,"high":105,"low":103.78,"close":103.92},{"date":"2009-03-23","open":104.29,"high":104.42,"low":102.97,"close":103.02},{"date":"2009-03-24","open":102.19,"high":105.16,"low":101.93,"close":104},{"date":"2009-03-25","open":103.29,"high":103.72,"low":102.31,"close":102.6},{"date":"2009-03-26","open":102.44,"high":104.06,"low":102.16,"close":103.79},{"date":"2009-03-27","open":104.15,"high":104.93,"low":103.56,"close":104.56},{"date":"2009-03-30","open":105.44,"high":105.87,"low":103.94,"close":104.96},{"date":"2009-03-31","open":105.04,"high":105.8,"low":105,"close":105.71},{"date":"2009-04-01","open":106.12,"high":106.56,"low":105.53,"close":106.37},{"date":"2009-04-02","open":105.89,"high":106.07,"low":104.84,"close":105.07},{"date":"2009-04-03","open":104.91,"high":105.16,"low":102.66,"close":102.92},{"date":"2009-04-06","open":103.54,"high":103.59,"low":102.22,"close":102.48},{"date":"2009-04-07","open":102.54,"high":103.31,"low":102.48,"close":102.74},{"date":"2009-04-08","open":103.07,"high":103.86,"low":102.95,"close":103.65},{"date":"2009-04-09","open":102.47,"high":103.18,"low":101.98,"close":102.35},{"date":"2009-04-13","open":102.96,"high":103.51,"low":102.93,"close":103.29},{"date":"2009-04-14","open":103.25,"high":104.21,"low":102.93,"close":103.83},{"date":"2009-04-15","open":104.13,"high":104.3,"low":102.88,"close":103.65},{"date":"2009-04-16","open":102.85,"high":103.45,"low":102.78,"close":102.83},{"date":"2009-04-17","open":102.47,"high":102.71,"low":101.37,"close":101.7},{"date":"2009-04-20","open":102.63,"high":103.4,"low":102.45,"close":103.24},{"date":"2009-04-21","open":104.04,"high":104.21,"low":102.22,"close":102.22},{"date":"2009-04-22","open":102.45,"high":102.56,"low":101.11,"close":101.6},{"date":"2009-04-23","open":101.35,"high":101.75,"low":100.94,"close":101.59},{"date":"2009-04-24","open":100.79,"high":100.98,"low":100.1,"close":100.57},{"date":"2009-04-27","open":101.07,"high":101.19,"low":100.06,"close":101},{"date":"2009-04-28","open":101.5,"high":101.58,"low":99.09,"close":99.35},{"date":"2009-04-29","open":99.67,"high":100.08,"low":98.15,"close":98.47},{"date":"2009-04-30","open":97.98,"high":98.36,"low":97.39,"close":98.08},{"date":"2009-05-01","open":97.12,"high":97.29,"low":96.57,"close":97.11},{"date":"2009-05-04","open":97.36,"high":97.82,"low":96.79,"close":97.43},{"date":"2009-05-05","open":97.46,"high":97.83,"low":96.76,"close":97.31},{"date":"2009-05-06","open":97.12,"high":98,"low":97,"close":97.08},{"date":"2009-05-07","open":95.94,"high":96.7,"low":94.33,"close":94.71},{"date":"2009-05-08","open":95.02,"high":95.39,"low":94.65,"close":94.94},{"date":"2009-05-11","open":96.05,"high":96.45,"low":95.79,"close":96.29},{"date":"2009-05-12","open":96.18,"high":97.02,"low":95.8,"close":96.64},{"date":"2009-05-13","open":97.36,"high":97.93,"low":97.24,"close":97.69},{"date":"2009-05-14","open":97.6,"high":98.25,"low":97.3,"close":98.07},{"date":"2009-05-15","open":98,"high":98.05,"low":97.46,"close":98.04},{"date":"2009-05-18","open":98.01,"high":98.11,"low":96.37,"close":96.52},{"date":"2009-05-19","open":96.19,"high":96.47,"low":95.71,"close":96.01},{"date":"2009-05-20","open":95.93,"high":97.16,"low":95.83,"close":97.02},{"date":"2009-05-21","open":97.55,"high":97.64,"low":94.35,"close":94.58},{"date":"2009-05-22","open":93.82,"high":94.49,"low":93.35,"close":93.53},{"date":"2009-05-26","open":94.05,"high":94.1,"low":92.12,"close":92.12},{"date":"2009-05-27","open":92.24,"high":92.58,"low":90.38,"close":90.49},{"date":"2009-05-28","open":91.77,"high":91.98,"low":90.23,"close":91.8},{"date":"2009-05-29","open":91.7,"high":94.23,"low":91.64,"close":94.17},{"date":"2009-06-01","open":92.34,"high":92.38,"low":90.57,"close":91.09},{"date":"2009-06-02","open":91.61,"high":91.77,"low":90.78,"close":91.58},{"date":"2009-06-03","open":91.96,"high":92.61,"low":91.33,"close":92.44},{"date":"2009-06-04","open":91.43,"high":91.72,"low":90.24,"close":90.53},{"date":"2009-06-05","open":89.91,"high":90.9,"low":89.55,"close":89.84},{"date":"2009-06-08","open":90.41,"high":90.73,"low":89.48,"close":89.61},{"date":"2009-06-09","open":90.19,"high":90.31,"low":89.25,"close":89.6},{"date":"2009-06-10","open":88.87,"high":89.43,"low":87.56,"close":88.19},{"date":"2009-06-11","open":87.76,"high":89.52,"low":87.69,"close":89.17},{"date":"2009-06-12","open":89.42,"high":90.65,"low":89.42,"close":89.97},{"date":"2009-06-15","open":90.54,"high":91.15,"low":90.48,"close":90.78},{"date":"2009-06-16","open":90.96,"high":92.43,"low":90.8,"close":92.36},{"date":"2009-06-17","open":92.45,"high":93.33,"low":91.84,"close":91.84},{"date":"2009-06-18","open":91.25,"high":91.58,"low":90.11,"close":90.45},{"date":"2009-06-19","open":90.33,"high":91.7,"low":90.21,"close":91.69},{"date":"2009-06-22","open":92.44,"high":92.91,"low":92.06,"close":92.58},{"date":"2009-06-23","open":92.77,"high":93.81,"low":92.58,"close":93.67},{"date":"2009-06-24","open":93.65,"high":94.07,"low":92.66,"close":92.73},{"date":"2009-06-25","open":93.22,"high":94.5,"low":92.67,"close":94.43},{"date":"2009-06-26","open":94.62,"high":94.9,"low":94.21,"close":94.59},{"date":"2009-06-29","open":95.07,"high":95.37,"low":94.58,"close":94.73},{"date":"2009-06-30","open":94.19,"high":95.11,"low":93.81,"close":94.57},{"date":"2009-07-01","open":93.42,"high":94.09,"low":93.24,"close":94.08},{"date":"2009-07-02","open":94.33,"high":94.61,"low":94,"close":94.3},{"date":"2009-07-06","open":94.05,"high":94.29,"low":93.39,"close":94.12},{"date":"2009-07-07","open":93.62,"high":94.88,"low":93.61,"close":94.75},{"date":"2009-07-08","open":95.12,"high":96.81,"low":94.89,"close":96.5},{"date":"2009-07-09","open":95.35,"high":95.73,"low":94.45,"close":95.35},{"date":"2009-07-10","open":95.62,"high":96.33,"low":95.43,"close":96.23},{"date":"2009-07-13","open":96.32,"high":96.6,"low":95.56,"close":95.69},{"date":"2009-07-14","open":94.76,"high":95.13,"low":93.7,"close":94.1},{"date":"2009-07-15","open":92.66,"high":93,"low":91.67,"close":91.68},{"date":"2009-07-16","open":92.81,"high":93.18,"low":92.5,"close":92.67},{"date":"2009-07-17","open":91.9,"high":92.36,"low":91.24,"close":91.24},{"date":"2009-07-20","open":90.85,"high":92.49,"low":90.8,"close":91.72},{"date":"2009-07-21","open":91.45,"high":93.7,"low":91.29,"close":93.55},{"date":"2009-07-22","open":93.4,"high":93.53,"low":92.36,"close":92.71},{"date":"2009-07-23","open":92.76,"high":92.8,"low":90.57,"close":91.01},{"date":"2009-07-24","open":91,"high":91.45,"low":90.77,"close":91.45},{"date":"2009-07-27","open":90.23,"high":90.66,"low":89.94,"close":90.4},{"date":"2009-07-28","open":90.72,"high":91.82,"low":90.43,"close":91.2},{"date":"2009-07-29","open":92.17,"high":92.29,"low":90.94,"close":91.7},{"date":"2009-07-30","open":91.54,"high":93.15,"low":91.23,"close":93},{"date":"2009-07-31","open":93.85,"high":94.86,"low":93.28,"close":94.81},{"date":"2009-08-03","open":93.81,"high":93.87,"low":92.61,"close":93.06},{"date":"2009-08-04","open":93.63,"high":93.72,"low":91.67,"close":92.32},{"date":"2009-08-05","open":91.31,"high":92.75,"low":90.87,"close":90.94},{"date":"2009-08-06","open":90.9,"high":91.89,"low":90.42,"close":91.25},{"date":"2009-08-07","open":90.42,"high":90.93,"low":90.22,"close":90.49},{"date":"2009-08-10","open":90.51,"high":91.64,"low":90.41,"close":91.62},{"date":"2009-08-11","open":92.39,"high":92.87,"low":91.99,"close":92.68},{"date":"2009-08-12","open":92.95,"high":93.07,"low":91.09,"close":91.69},{"date":"2009-08-13","open":91.8,"high":93.15,"low":91.5,"close":92.99},{"date":"2009-08-14","open":93.3,"high":94.2,"low":93.21,"close":93.35},{"date":"2009-08-17","open":93.95,"high":94.75,"low":93.87,"close":94.73},{"date":"2009-08-18","open":94.66,"high":94.77,"low":94.01,"close":94.18},{"date":"2009-08-19","open":95.17,"high":95.37,"low":94.41,"close":94.96},{"date":"2009-08-20","open":95.38,"high":95.87,"low":94.78,"close":95.74},{"date":"2009-08-21","open":95.64,"high":95.73,"low":93.75,"close":93.77},{"date":"2009-08-24","open":93.49,"high":95.47,"low":93.46,"close":95.47},{"date":"2009-08-25","open":95.37,"high":96.09,"low":94.91,"close":96.01},{"date":"2009-08-26","open":96.18,"high":96.55,"low":95.91,"close":96.45},{"date":"2009-08-27","open":96.18,"high":96.62,"low":95.73,"close":96.07},{"date":"2009-08-28","open":95.44,"high":96.51,"low":95.31,"close":96.51},{"date":"2009-08-31","open":96.36,"high":96.86,"low":95.76,"close":96.6},{"date":"2009-09-01","open":95.82,"high":96.58,"low":95.14,"close":96.06},{"date":"2009-09-02","open":96.48,"high":97.66,"low":96.24,"close":97.46},{"date":"2009-09-03","open":96.84,"high":97.12,"low":96.55,"close":96.86},{"date":"2009-09-04","open":96.44,"high":96.6,"low":95.06,"close":95.21},{"date":"2009-09-08","open":94.48,"high":95.37,"low":94.36,"close":94.54},{"date":"2009-09-09","open":93.89,"high":94.43,"low":93.52,"close":94.43},{"date":"2009-09-10","open":94.93,"high":96.71,"low":94.91,"close":96.17},{"date":"2009-09-11","open":96.82,"high":97.68,"low":96.6,"close":96.7},{"date":"2009-09-14","open":96.02,"high":96.67,"low":95.65,"close":95.74},{"date":"2009-09-15","open":95.19,"high":95.77,"low":95.07,"close":95.25},{"date":"2009-09-16","open":95.34,"high":95.95,"low":94.6,"close":95.42},{"date":"2009-09-17","open":95.69,"high":96.73,"low":95.17,"close":96.62},{"date":"2009-09-18","open":96.2,"high":96.53,"low":95.67,"close":95.76},{"date":"2009-09-21","open":96.1,"high":96.49,"low":95.36,"close":95.98},{"date":"2009-09-22","open":95.65,"high":96.37,"low":95.51,"close":96.18},{"date":"2009-09-23","open":95.94,"high":96.58,"low":95.2,"close":96.47},{"date":"2009-09-24","open":96.5,"high":97.09,"low":96.17,"close":96.75},{"date":"2009-09-25","open":97.36,"high":98.06,"low":96.77,"close":97.98},{"date":"2009-09-28","open":98.32,"high":98.93,"low":98.11,"close":98.84},{"date":"2009-09-29","open":98.32,"high":99.17,"low":98.15,"close":98.75},{"date":"2009-09-30","open":98.56,"high":99.13,"low":98.36,"close":98.66},{"date":"2009-10-01","open":98.96,"high":100.06,"low":98.8,"close":99.7},{"date":"2009-10-02","open":100.28,"high":100.31,"low":98.88,"close":99.01},{"date":"2009-10-05","open":99.47,"high":99.66,"low":98.77,"close":99.02},{"date":"2009-10-06","open":98.76,"high":98.8,"low":97.98,"close":98.04},{"date":"2009-10-07","open":98.67,"high":99.33,"low":98.6,"close":99.19},{"date":"2009-10-08","open":99.71,"high":99.76,"low":97.68,"close":98.15},{"date":"2009-10-09","open":97.62,"high":97.71,"low":95.5,"close":95.9},{"date":"2009-10-12","open":96.03,"high":96.33,"low":95.6,"close":96.05},{"date":"2009-10-13","open":96.62,"high":96.85,"low":96.26,"close":96.55},{"date":"2009-10-14","open":95.51,"high":96.1,"low":94.9,"close":95.12},{"date":"2009-10-15","open":94.57,"high":95.42,"low":94.37,"close":94.68},{"date":"2009-10-16","open":95.19,"high":95.53,"low":94.73,"close":95.45},{"date":"2009-10-19","open":95.59,"high":96.21,"low":95.38,"close":96.2},{"date":"2009-10-20","open":97.02,"high":97.25,"low":96.54,"close":96.72},{"date":"2009-10-21","open":96.16,"high":96.21,"low":95.51,"close":96.14},{"date":"2009-10-22","open":95.38,"high":95.83,"low":95.33,"close":95.67},{"date":"2009-10-23","open":94.88,"high":95.42,"low":94.87,"close":94.95},{"date":"2009-10-26","open":94.44,"high":94.51,"low":93.55,"close":93.72},{"date":"2009-10-27","open":93.97,"high":95.11,"low":93.92,"close":95},{"date":"2009-10-28","open":95.14,"high":95.8,"low":94.96,"close":95.45},{"date":"2009-10-29","open":94.82,"high":95.06,"low":93.95,"close":94.41},{"date":"2009-10-30","open":95.1,"high":96.01,"low":94.87,"close":95.78},{"date":"2009-11-02","open":95.51,"high":95.58,"low":94.8,"close":95.05},{"date":"2009-11-03","open":95.28,"high":95.36,"low":94,"close":94.1},{"date":"2009-11-04","open":93.61,"high":94.07,"low":92.8,"close":93.24},{"date":"2009-11-05","open":92.87,"high":93.24,"low":92.8,"close":93.24},{"date":"2009-11-06","open":93.38,"high":93.45,"low":92.46,"close":93.33},{"date":"2009-11-09","open":93.28,"high":93.7,"low":93.13,"close":93.44},{"date":"2009-11-10","open":94.05,"high":94.1,"low":92.91,"close":93.27},{"date":"2009-11-11","open":93.63,"high":94.16,"low":93.48,"close":93.66},{"date":"2009-11-12","open":93.24,"high":93.59,"low":92.45,"close":93.49},{"date":"2009-11-13","open":93.83,"high":94.06,"low":93.45,"close":93.92},{"date":"2009-11-16","open":94.65,"high":95.45,"low":94.52,"close":95.02},{"date":"2009-11-17","open":94.99,"high":95.8,"low":94.81,"close":95.53},{"date":"2009-11-18","open":95.44,"high":95.53,"low":94.74,"close":94.97},{"date":"2009-11-19","open":95.24,"high":95.82,"low":94.91,"close":95.14},{"date":"2009-11-20","open":95,"high":95.37,"low":94.59,"close":95.12},{"date":"2009-11-23","open":94.54,"high":95.1,"low":94.34,"close":95},{"date":"2009-11-24","open":95.11,"high":95.7,"low":94.99,"close":95.6},{"date":"2009-11-25","open":95.49,"high":96.23,"low":94.97,"close":96.04},{"date":"2009-11-27","open":96.4,"high":96.56,"low":96.09,"close":96.4},{"date":"2009-11-30","open":96.2,"high":96.73,"low":96,"close":96.63},{"date":"2009-12-01","open":95.76,"high":95.93,"low":95.19,"close":95.25},{"date":"2009-12-02","open":95.29,"high":95.96,"low":94.99,"close":95.33},{"date":"2009-12-03","open":94.43,"high":94.84,"low":94.24,"close":94.34},{"date":"2009-12-04","open":93.29,"high":93.65,"low":92.91,"close":93.34},{"date":"2009-12-07","open":93.27,"high":93.74,"low":93.09,"close":93.46},{"date":"2009-12-08","open":94.05,"high":94.37,"low":93.37,"close":93.6},{"date":"2009-12-09","open":93.69,"high":94.05,"low":92.68,"close":93.17},{"date":"2009-12-10","open":92.69,"high":92.8,"low":91.95,"close":92.1},{"date":"2009-12-11","open":91.84,"high":92.26,"low":91.31,"close":92.09},{"date":"2009-12-14","open":92.35,"high":92.5,"low":92.05,"close":92.2},{"date":"2009-12-15","open":91.57,"high":92,"low":91.49,"close":91.79},{"date":"2009-12-16","open":91.93,"high":92.25,"low":91.36,"close":91.68},{"date":"2009-12-17","open":92.5,"high":93.23,"low":92.19,"close":93.19},{"date":"2009-12-18","open":93.2,"high":93.5,"low":92.65,"close":92.79},{"date":"2009-12-21","open":92.06,"high":92.2,"low":91.14,"close":91.14},{"date":"2009-12-22","open":90.8,"high":90.87,"low":90.42,"close":90.63},{"date":"2009-12-23","open":90.96,"high":91.39,"low":90.5,"close":90.65},{"date":"2009-12-24","open":90.33,"high":90.36,"low":89.67,"close":89.71},{"date":"2009-12-28","open":89.46,"high":89.63,"low":89.3,"close":89.46},{"date":"2009-12-29","open":89.26,"high":89.89,"low":89.2,"close":89.73},{"date":"2009-12-30","open":89.92,"high":90.48,"low":89.87,"close":90.32},{"date":"2009-12-31","open":89.76,"high":90.11,"low":89.05,"close":89.89},{"date":"2010-01-04","open":89.84,"high":90.1,"low":89.58,"close":89.81},{"date":"2010-01-05","open":90.05,"high":90.63,"low":90,"close":90.39},{"date":"2010-01-06","open":90.17,"high":90.26,"low":89.12,"close":89.18},{"date":"2010-01-07","open":89.22,"high":89.64,"low":89.12,"close":89.33},{"date":"2010-01-08","open":89.51,"high":89.56,"low":88.76,"close":89.29},{"date":"2010-01-11","open":88.99,"high":89.36,"low":88.77,"close":88.8},{"date":"2010-01-12","open":90.16,"high":90.39,"low":89.84,"close":90.32},{"date":"2010-01-13","open":89.93,"high":90.28,"low":89.22,"close":89.27},{"date":"2010-01-14","open":89.69,"high":90.52,"low":89.54,"close":90.52},{"date":"2010-01-15","open":91.03,"high":91.33,"low":90.98,"close":91.08},{"date":"2010-01-19","open":90.72,"high":91.12,"low":90.42,"close":90.82},{"date":"2010-01-20","open":91.32,"high":91.77,"low":91.27,"close":91.74},{"date":"2010-01-21","open":91.55,"high":92.39,"low":91.46,"close":92.16},{"date":"2010-01-22","open":92.09,"high":92.31,"low":91.77,"close":92},{"date":"2010-01-25","open":91.54,"high":91.92,"low":91.49,"close":91.58},{"date":"2010-01-26","open":92.02,"high":92.11,"low":91.31,"close":91.61},{"date":"2010-01-27","open":91.75,"high":92.09,"low":91.37,"close":91.56},{"date":"2010-01-28","open":91.13,"high":91.7,"low":91.06,"close":91.51},{"date":"2010-01-29","open":91.41,"high":92.36,"low":91.25,"close":92.31},{"date":"2010-02-01","open":91.71,"high":91.73,"low":91.05,"close":91.15},{"date":"2010-02-02","open":91.18,"high":91.45,"low":91.04,"close":91.41},{"date":"2010-02-03","open":90.81,"high":90.97,"low":90.27,"close":90.35},{"date":"2010-02-04","open":90.99,"high":91.82,"low":90.9,"close":91.78},{"date":"2010-02-05","open":91.37,"high":92.42,"low":91.21,"close":91.98},{"date":"2010-02-08","open":91.87,"high":92.15,"low":91.65,"close":92.1},{"date":"2010-02-09","open":91.74,"high":92.22,"low":91.14,"close":91.18},{"date":"2010-02-10","open":91.32,"high":91.6,"low":90.2,"close":90.31},{"date":"2010-02-11","open":90.2,"high":90.28,"low":89.38,"close":89.82},{"date":"2010-02-12","open":90.31,"high":90.42,"low":89.95,"close":90.19},{"date":"2010-02-16","open":89.73,"high":90.44,"low":89.73,"close":90.36},{"date":"2010-02-17","open":89.92,"high":90.09,"low":89.08,"close":89.33},{"date":"2010-02-18","open":89.46,"high":89.5,"low":88.51,"close":88.97},{"date":"2010-02-19","open":89.24,"high":89.51,"low":88.9,"close":89.45},{"date":"2010-02-22","open":89.12,"high":89.32,"low":88.92,"close":89.08},{"date":"2010-02-23","open":89.34,"high":90.54,"low":89.3,"close":90.47},{"date":"2010-02-24","open":90.55,"high":90.88,"low":90.18,"close":90.69},{"date":"2010-02-25","open":91.18,"high":91.29,"low":90.9,"close":91.2},{"date":"2010-02-26","open":91.46,"high":92.06,"low":91.41,"close":91.67},{"date":"2010-03-01","open":91.33,"high":91.53,"low":90.96,"close":91.34},{"date":"2010-03-02","open":90.88,"high":91.27,"low":90.7,"close":91.22},{"date":"2010-03-03","open":91.01,"high":91.08,"low":90.7,"close":90.99},{"date":"2010-03-04","open":90.96,"high":91.68,"low":90.83,"close":91.47},{"date":"2010-03-05","open":90.83,"high":90.87,"low":90.12,"close":90.27},{"date":"2010-03-08","open":89.9,"high":89.97,"low":89.7,"close":89.8},{"date":"2010-03-09","open":89.98,"high":90,"low":89.4,"close":89.82},{"date":"2010-03-10","open":89.49,"high":89.7,"low":89.19,"close":89.59},{"date":"2010-03-11","open":89.39,"high":90.14,"low":89.37,"close":89.92},{"date":"2010-03-12","open":89.77,"high":90.65,"low":89.73,"close":90.48},{"date":"2010-03-15","open":90.35,"high":90.47,"low":90.05,"close":90.36},{"date":"2010-03-16","open":90.56,"high":91.09,"low":90.54,"close":91.08},{"date":"2010-03-17","open":91.31,"high":91.47,"low":91.07,"close":91.47},{"date":"2010-03-18","open":91.42,"high":91.48,"low":91.01,"close":91.17},{"date":"2010-03-19","open":90.92,"high":91.58,"low":90.87,"close":91.26},{"date":"2010-03-22","open":91.35,"high":91.49,"low":91.22,"close":91.36},{"date":"2010-03-23","open":91.07,"high":91.32,"low":90.91,"close":90.93},{"date":"2010-03-24","open":89.84,"high":90.25,"low":89.06,"close":89.27},{"date":"2010-03-25","open":89.13,"high":89.24,"low":88.37,"close":88.7},{"date":"2010-03-26","open":88.54,"high":89.12,"low":88.49,"close":88.95},{"date":"2010-03-29","open":88.78,"high":88.85,"low":88.31,"close":88.61},{"date":"2010-03-30","open":88.52,"high":88.95,"low":88.27,"close":88.89},{"date":"2010-03-31","open":89.22,"high":89.52,"low":88.95,"close":89.5},{"date":"2010-04-01","open":88.77,"high":89.03,"low":88.43,"close":88.95},{"date":"2010-04-05","open":87.98,"high":88.14,"low":87.41,"close":87.47},{"date":"2010-04-06","open":87.8,"high":87.85,"low":87.35,"close":87.61},{"date":"2010-04-07","open":87.45,"high":88.92,"low":87.3,"close":88.73},{"date":"2010-04-08","open":88.89,"high":89.13,"low":88.48,"close":88.77},{"date":"2010-04-09","open":88.61,"high":89.05,"low":88.41,"close":88.98},{"date":"2010-04-12","open":89.17,"high":89.56,"low":89.09,"close":89.45},{"date":"2010-04-13","open":89.89,"high":89.95,"low":89.52,"close":89.74},{"date":"2010-04-14","open":89.76,"high":89.87,"low":89.11,"close":89.11},{"date":"2010-04-15","open":88.85,"high":89.5,"low":88.68,"close":89.21},{"date":"2010-04-16","open":89.4,"high":89.99,"low":89.24,"close":89.86},{"date":"2010-04-19","open":89.87,"high":90.03,"low":89.52,"close":89.64},{"date":"2010-04-20","open":89.85,"high":89.99,"low":89.64,"close":89.96},{"date":"2010-04-21","open":90.27,"high":90.83,"low":90.26,"close":90.7},{"date":"2010-04-22","open":90.9,"high":91.09,"low":90.33,"close":90.43},{"date":"2010-04-23","open":90.21,"high":90.37,"low":89.87,"close":90.11},{"date":"2010-04-26","open":90.51,"high":90.65,"low":89.94,"close":90.21},{"date":"2010-04-27","open":90.85,"high":91.92,"low":90.7,"close":91.48},{"date":"2010-04-28","open":91.13,"high":91.35,"low":90.48,"close":90.7},{"date":"2010-04-29","open":90.86,"high":91.22,"low":90.52,"close":91.08},{"date":"2010-04-30","open":91.28,"high":92.17,"low":91.11,"close":92.13},{"date":"2010-05-03","open":91.42,"high":92.02,"low":91.28,"close":91.69},{"date":"2010-05-04","open":92.81,"high":93.47,"low":92.56,"close":93.34},{"date":"2010-05-05","open":94.06,"high":94.85,"low":93.35,"close":93.89},{"date":"2010-05-06","open":94.16,"high":100,"low":93.78,"close":96.79},{"date":"2010-05-07","open":95.88,"high":98.09,"low":95.27,"close":95.58},{"date":"2010-05-10","open":93.16,"high":93.94,"low":93.09,"close":93.6},{"date":"2010-05-11","open":93.98,"high":94.02,"low":92.99,"close":93.36},{"date":"2010-05-12","open":93.14,"high":93.26,"low":92.61,"close":92.65},{"date":"2010-05-13","open":93.26,"high":93.55,"low":92.2,"close":93.26},{"date":"2010-05-14","open":94.12,"high":95.5,"low":94.09,"close":94.88},{"date":"2010-05-17","open":94.72,"high":95.71,"low":94.47,"close":94.53},{"date":"2010-05-18","open":94.9,"high":96.17,"low":94.77,"close":95.98},{"date":"2010-05-19","open":95.94,"high":96.95,"low":95.93,"close":96.3},{"date":"2010-05-20","open":97.91,"high":98.57,"low":97.53,"close":98.33},{"date":"2010-05-21","open":99.61,"high":99.75,"low":97.86,"close":98.43},{"date":"2010-05-24","open":98.74,"high":98.87,"low":97.9,"close":98.09},{"date":"2010-05-25","open":99.65,"high":99.89,"low":98.4,"close":98.57},{"date":"2010-05-26","open":98.22,"high":98.4,"low":97.4,"close":98.29},{"date":"2010-05-27","open":96.83,"high":96.99,"low":95.88,"close":96.06},{"date":"2010-05-28","open":96.49,"high":96.78,"low":96.02,"close":96.5},{"date":"2010-06-01","open":97.23,"high":97.29,"low":96.25,"close":96.85},{"date":"2010-06-02","open":96.99,"high":97.19,"low":95.82,"close":95.93},{"date":"2010-06-03","open":95.21,"high":95.91,"low":95.1,"close":95.23},{"date":"2010-06-04","open":96.94,"high":97.95,"low":96.7,"close":97.79},{"date":"2010-06-07","open":97.52,"high":98.59,"low":97.33,"close":98.54},{"date":"2010-06-08","open":97.93,"high":98.51,"low":97.76,"close":98.05},{"date":"2010-06-09","open":97.6,"high":98.12,"low":97.21,"close":97.94},{"date":"2010-06-10","open":97.2,"high":97.29,"low":96.09,"close":96.19},{"date":"2010-06-11","open":97.09,"high":97.81,"low":96.61,"close":97.41},{"date":"2010-06-14","open":96.32,"high":97.04,"low":96.22,"close":96.91},{"date":"2010-06-15","open":97.11,"high":97.25,"low":96.05,"close":96.51},{"date":"2010-06-16","open":97.19,"high":97.22,"low":96.39,"close":97.06},{"date":"2010-06-17","open":97.15,"high":98.23,"low":97.07,"close":97.85},{"date":"2010-06-18","open":97.89,"high":98.11,"low":97.57,"close":97.69},{"date":"2010-06-21","open":96.46,"high":97.55,"low":96.41,"close":97.41},{"date":"2010-06-22","open":97.68,"high":98.6,"low":97.42,"close":98.57},{"date":"2010-06-23","open":98.61,"high":99.57,"low":98.57,"close":99.24},{"date":"2010-06-24","open":99.35,"high":99.59,"low":98.35,"close":98.65},{"date":"2010-06-25","open":98.32,"high":99.33,"low":98.16,"close":99.05},{"date":"2010-06-28","open":99.6,"high":100,"low":99.42,"close":99.98},{"date":"2010-06-29","open":100.32,"high":101.13,"low":100.16,"close":101.07},{"date":"2010-06-30","open":101.41,"high":101.79,"low":100.8,"close":101.75},{"date":"2010-07-01","open":101.57,"high":102.66,"low":101.38,"close":101.6},{"date":"2010-07-02","open":101.11,"high":101.44,"low":100.16,"close":100.79},{"date":"2010-07-06","open":100.83,"high":101.75,"low":100.74,"close":101.62},{"date":"2010-07-07","open":101.46,"high":101.51,"low":100.34,"close":100.43},{"date":"2010-07-08","open":99.82,"high":100.16,"low":99.55,"close":99.79},{"date":"2010-07-09","open":99.4,"high":99.64,"low":99.18,"close":99.22},{"date":"2010-07-12","open":99.33,"high":99.84,"low":99.04,"close":99.18},{"date":"2010-07-13","open":98.85,"high":98.89,"low":98.18,"close":98.33},{"date":"2010-07-14","open":98.72,"high":99.49,"low":98.39,"close":99.32},{"date":"2010-07-15","open":99.74,"high":100.59,"low":99.7,"close":100.31},{"date":"2010-07-16","open":100.31,"high":101.13,"low":100.27,"close":100.8},{"date":"2010-07-19","open":100.56,"high":100.75,"low":99.98,"close":100.18},{"date":"2010-07-20","open":100.67,"high":100.9,"low":100.18,"close":100.33},{"date":"2010-07-21","open":100.45,"high":102.28,"low":100.41,"close":102.03},{"date":"2010-07-22","open":101.51,"high":101.52,"low":100.82,"close":100.85},{"date":"2010-07-23","open":100.8,"high":100.97,"low":99.69,"close":99.78},{"date":"2010-07-26","open":99.63,"high":99.81,"low":99,"close":99.61},{"date":"2010-07-27","open":98.78,"high":99.18,"low":98.57,"close":98.65},{"date":"2010-07-28","open":98.49,"high":99.19,"low":98.27,"close":98.97},{"date":"2010-07-29","open":98.1,"high":99.02,"low":97.92,"close":98.94},{"date":"2010-07-30","open":100.2,"high":100.61,"low":99.85,"close":100.48},{"date":"2010-08-02","open":99.24,"high":99.33,"low":98.75,"close":98.75},{"date":"2010-08-03","open":99.2,"high":99.66,"low":98.93,"close":99.32},{"date":"2010-08-04","open":99.5,"high":99.51,"low":98.56,"close":98.56},{"date":"2010-08-05","open":99.34,"high":99.49,"low":98.84,"close":99.02},{"date":"2010-08-06","open":99.79,"high":100.21,"low":99.49,"close":100.1},{"date":"2010-08-09","open":99.74,"high":99.98,"low":99.61,"close":99.73},{"date":"2010-08-10","open":100.06,"high":101.01,"low":99.47,"close":99.94},{"date":"2010-08-11","open":100.31,"high":101.39,"low":100.31,"close":101.28},{"date":"2010-08-12","open":101.58,"high":101.94,"low":100.87,"close":101.03},{"date":"2010-08-13","open":101.62,"high":102.45,"low":101.48,"close":102.29},{"date":"2010-08-16","open":104.21,"high":104.89,"low":104.07,"close":104.85},{"date":"2010-08-17","open":104.85,"high":104.86,"low":104,"close":104.25},{"date":"2010-08-18","open":105,"high":105.65,"low":104.49,"close":104.53},{"date":"2010-08-19","open":104.79,"high":106.61,"low":104.64,"close":106.16},{"date":"2010-08-20","open":106.41,"high":106.83,"low":105.84,"close":106.04},{"date":"2010-08-23","open":105.65,"high":106.19,"low":105.25,"close":106.06},{"date":"2010-08-24","open":107.04,"high":108.13,"low":106.67,"close":107.76},{"date":"2010-08-25","open":108.8,"high":109.34,"low":107.07,"close":107.41},{"date":"2010-08-26","open":107.56,"high":108.49,"low":107.29,"close":108.42},{"date":"2010-08-27","open":107.77,"high":108.33,"low":105.2,"close":105.35},{"date":"2010-08-30","open":106.21,"high":107.4,"low":105.82,"close":107.37},{"date":"2010-08-31","open":108.22,"high":108.65,"low":107.62,"close":108.56},{"date":"2010-09-01","open":107.02,"high":107.05,"low":105.09,"close":106},{"date":"2010-09-02","open":105.2,"high":105.3,"low":104.4,"close":104.88},{"date":"2010-09-03","open":102.72,"high":103.94,"low":102.7,"close":103.58},{"date":"2010-09-07","open":105.09,"high":105.78,"low":104.81,"close":105.7},{"date":"2010-09-08","open":105.09,"high":105.21,"low":104.36,"close":104.86},{"date":"2010-09-09","open":103.7,"high":103.84,"low":102.64,"close":102.79},{"date":"2010-09-10","open":102.25,"high":102.7,"low":101.85,"close":102.32},{"date":"2010-09-13","open":101.8,"high":103.05,"low":101.77,"close":102.83},{"date":"2010-09-14","open":103.03,"high":103.82,"low":102.97,"close":103.81},{"date":"2010-09-15","open":102.75,"high":103.26,"low":102.14,"close":102.27},{"date":"2010-09-16","open":101.53,"high":101.82,"low":100.85,"close":101.26},{"date":"2010-09-17","open":101.83,"high":102.16,"low":101.32,"close":101.67},{"date":"2010-09-20","open":102.15,"high":102.45,"low":101.69,"close":102.26},{"date":"2010-09-21","open":102.67,"high":104.02,"low":102.26,"close":103.68},{"date":"2010-09-22","open":104.55,"high":105.07,"low":103.85,"close":104.61},{"date":"2010-09-23","open":105.41,"high":105.46,"low":104.24,"close":104.91},{"date":"2010-09-24","open":103.96,"high":104.12,"low":103.5,"close":103.5},{"date":"2010-09-27","open":104.53,"high":105.45,"low":104.48,"close":105.3},{"date":"2010-09-28","open":105.38,"high":106.32,"low":105.34,"close":106.02},{"date":"2010-09-29","open":106.17,"high":106.27,"low":105.35,"close":105.58},{"date":"2010-09-30","open":105.4,"high":105.59,"low":104.03,"close":105.51},{"date":"2010-10-01","open":104.23,"high":105.14,"low":103.98,"close":104.61},{"date":"2010-10-04","open":104.62,"high":104.93,"low":104.41,"close":104.88},{"date":"2010-10-05","open":104.73,"high":104.81,"low":103.93,"close":104.25},{"date":"2010-10-06","open":104.9,"high":106.1,"low":104.86,"close":105.56},{"date":"2010-10-07","open":105.17,"high":105.38,"low":104.67,"close":104.68},{"date":"2010-10-08","open":104.87,"high":105.46,"low":104.22,"close":104.22},{"date":"2010-10-11","open":104.11,"high":104.43,"low":103.94,"close":104.24},{"date":"2010-10-12","open":104.41,"high":104.76,"low":103.18,"close":103.21},{"date":"2010-10-13","open":102.35,"high":103.12,"low":102.04,"close":103.05},{"date":"2010-10-14","open":103.29,"high":103.65,"low":101.47,"close":101.51},{"date":"2010-10-15","open":100.6,"high":101.05,"low":99.9,"close":100.27},{"date":"2010-10-18","open":101.2,"high":101.45,"low":100.78,"close":101.08},{"date":"2010-10-19","open":100.58,"high":102.09,"low":100.55,"close":101.69},{"date":"2010-10-20","open":101.37,"high":102.28,"low":101.21,"close":101.91},{"date":"2010-10-21","open":101.69,"high":101.91,"low":100.69,"close":100.7},{"date":"2010-10-22","open":100.44,"high":101.47,"low":100.41,"close":101.38},{"date":"2010-10-25","open":102.12,"high":102.29,"low":101.55,"close":101.67},{"date":"2010-10-26","open":100.86,"high":101.06,"low":100.05,"close":100.1},{"date":"2010-10-27","open":99.68,"high":100.17,"low":99.22,"close":99.22},{"date":"2010-10-28","open":99.58,"high":99.83,"low":99.16,"close":99.49},{"date":"2010-10-29","open":99.82,"high":100.46,"low":99.62,"close":100.42},{"date":"2010-11-01","open":100.8,"high":100.81,"low":99.49,"close":99.67},{"date":"2010-11-02","open":100.46,"high":101.09,"low":100.42,"close":100.98},{"date":"2010-11-03","open":101.73,"high":102.27,"low":98.43,"close":98.92},{"date":"2010-11-04","open":99.17,"high":99.87,"low":99.08,"close":99.69},{"date":"2010-11-05","open":98.35,"high":98.8,"low":97.98,"close":97.98},{"date":"2010-11-08","open":98.59,"high":98.92,"low":97.82,"close":98.42},{"date":"2010-11-09","open":98.49,"high":98.52,"low":96.19,"close":96.25},{"date":"2010-11-10","open":96.35,"high":96.74,"low":95,"close":96.38},{"date":"2010-11-11","open":96.45,"high":96.63,"low":96.14,"close":96.33},{"date":"2010-11-12","open":96.21,"high":96.74,"low":95.81,"close":95.81},{"date":"2010-11-15","open":95.33,"high":95.72,"low":93.81,"close":93.81},{"date":"2010-11-16","open":94.91,"high":96.25,"low":93.99,"close":96.14},{"date":"2010-11-17","open":95.8,"high":96.76,"low":95.34,"close":95.61},{"date":"2010-11-18","open":95.68,"high":96,"low":94.8,"close":96},{"date":"2010-11-19","open":96.09,"high":96.59,"low":95.79,"close":96.59},{"date":"2010-11-22","open":97.37,"high":97.62,"low":96.24,"close":97},{"date":"2010-11-23","open":97.67,"high":97.95,"low":97.24,"close":97.48},{"date":"2010-11-24","open":96.81,"high":96.99,"low":95.58,"close":95.74},{"date":"2010-11-26","open":96.72,"high":97.12,"low":96.55,"close":97.02},{"date":"2010-11-29","open":97.56,"high":97.95,"low":97.09,"close":97.9},{"date":"2010-11-30","open":99.21,"high":99.27,"low":98.11,"close":98.41},{"date":"2010-12-01","open":96.65,"high":97.11,"low":95.89,"close":95.89},{"date":"2010-12-02","open":95.96,"high":96.54,"low":95.53,"close":95.64},{"date":"2010-12-03","open":96.28,"high":96.33,"low":94.85,"close":94.89},{"date":"2010-12-06","open":95.52,"high":96.25,"low":95.31,"close":96.23},{"date":"2010-12-07","open":94.72,"high":94.92,"low":93.16,"close":94.17},{"date":"2010-12-08","open":93.72,"high":93.8,"low":92.11,"close":93.26},{"date":"2010-12-09","open":93.6,"high":94.27,"low":92.73,"close":93.72},{"date":"2010-12-10","open":93.29,"high":93.86,"low":93.14,"close":93.15},{"date":"2010-12-13","open":93.05,"high":94.03,"low":92.56,"close":93.5},{"date":"2010-12-14","open":92.4,"high":93.02,"low":91.44,"close":92.13},{"date":"2010-12-15","open":92.08,"high":92.24,"low":90.47,"close":90.94},{"date":"2010-12-16","open":91.03,"high":91.58,"low":90.57,"close":91.57},{"date":"2010-12-17","open":91.88,"high":93.77,"low":91.86,"close":93.24},{"date":"2010-12-20","open":93.75,"high":94.23,"low":92.64,"close":93.14},{"date":"2010-12-21","open":93.13,"high":93.79,"low":92.49,"close":93.79},{"date":"2010-12-22","open":93.47,"high":93.55,"low":92.93,"close":93.12},{"date":"2010-12-23","open":93.18,"high":93.23,"low":92.53,"close":92.93},{"date":"2010-12-27","open":92.76,"high":93.88,"low":92.3,"close":93.76},{"date":"2010-12-28","open":92.93,"high":93.07,"low":91.31,"close":91.61},{"date":"2010-12-29","open":91.76,"high":93.52,"low":91.47,"close":93.16},{"date":"2010-12-30","open":92.88,"high":93.28,"low":92.41,"close":93.09},{"date":"2010-12-31","open":93.51,"high":94.7,"low":93.44,"close":94.12},{"date":"2011-01-03","open":93.2,"high":94.31,"low":92.95,"close":93.41},{"date":"2011-01-04","open":93.41,"high":93.77,"low":92.91,"close":93.52},{"date":"2011-01-05","open":92.49,"high":92.69,"low":91.19,"close":91.46},{"date":"2011-01-06","open":91.54,"high":92.12,"low":91.16,"close":91.86},{"date":"2011-01-07","open":91.51,"high":92.63,"low":91.03,"close":92.35},{"date":"2011-01-10","open":92.58,"high":92.99,"low":92.18,"close":92.85},{"date":"2011-01-11","open":92.49,"high":92.6,"low":91.69,"close":92.33},{"date":"2011-01-12","open":91.74,"high":92.17,"low":91.45,"close":91.61},{"date":"2011-01-13","open":91.62,"high":92.77,"low":91.45,"close":92.43},{"date":"2011-01-14","open":92.78,"high":92.9,"low":91.76,"close":91.84},{"date":"2011-01-18","open":91.29,"high":91.71,"low":90.73,"close":91.41},{"date":"2011-01-19","open":91.41,"high":92.07,"low":91.36,"close":92.07},{"date":"2011-01-20","open":91.5,"high":91.62,"low":90.39,"close":90.8},{"date":"2011-01-21","open":90.69,"high":91.52,"low":90.51,"close":91.52},{"date":"2011-01-24","open":91.87,"high":91.9,"low":91.38,"close":91.56},{"date":"2011-01-25","open":91.94,"high":92.9,"low":91.32,"close":92.43},{"date":"2011-01-26","open":92.22,"high":92.26,"low":90.89,"close":91.03},{"date":"2011-01-27","open":91.07,"high":91.65,"low":90.67,"close":91.44},{"date":"2011-01-28","open":90.81,"high":92.28,"low":90.77,"close":91.92},{"date":"2011-01-31","open":91.66,"high":91.98,"low":91.05,"close":91.22},{"date":"2011-02-01","open":90.55,"high":90.84,"low":90.14,"close":90.45},{"date":"2011-02-02","open":90.9,"high":91,"low":89.9,"close":90.47},{"date":"2011-02-03","open":89.96,"high":90.57,"low":89.71,"close":89.72},{"date":"2011-02-04","open":89.5,"high":89.65,"low":88.77,"close":88.81},{"date":"2011-02-07","open":88.7,"high":89.3,"low":88.57,"close":89.27},{"date":"2011-02-08","open":89.31,"high":89.54,"low":88.36,"close":88.45},{"date":"2011-02-09","open":88.69,"high":89.66,"low":88.14,"close":89.22},{"date":"2011-02-10","open":88.9,"high":89.14,"low":88.18,"close":88.19},{"date":"2011-02-11","open":89.03,"high":89.53,"low":88.74,"close":89.46},{"date":"2011-02-14","open":89.31,"high":89.93,"low":89.31,"close":89.52},{"date":"2011-02-15","open":89.56,"high":89.97,"low":89.37,"close":89.92},{"date":"2011-02-16","open":89.87,"high":90.32,"low":89.34,"close":89.63},{"date":"2011-02-17","open":90.02,"high":90.18,"low":89.66,"close":89.77},{"date":"2011-02-18","open":89.42,"high":89.55,"low":89.08,"close":89.49},{"date":"2011-02-22","open":89.91,"high":90.94,"low":89.71,"close":90.83},{"date":"2011-02-23","open":91.1,"high":91.55,"low":90.74,"close":91.16},{"date":"2011-02-24","open":91.63,"high":92.04,"low":91.44,"close":91.74},{"date":"2011-02-25","open":91.74,"high":92.28,"low":91.64,"close":92.28},{"date":"2011-02-28","open":92.3,"high":92.52,"low":92.08,"close":92.4},{"date":"2011-03-01","open":91.52,"high":92.4,"low":91.47,"close":92.37},{"date":"2011-03-02","open":91.84,"high":91.99,"low":90.94,"close":90.95},{"date":"2011-03-03","open":90.53,"high":90.78,"low":89.98,"close":90.06},{"date":"2011-03-04","open":90.1,"high":90.85,"low":90,"close":90.81},{"date":"2011-03-07","open":90.02,"high":90.86,"low":89.85,"close":90.23},{"date":"2011-03-08","open":90.11,"high":90.34,"low":89.65,"close":89.68},{"date":"2011-03-09","open":90.09,"high":90.82,"low":89.85,"close":90.55},{"date":"2011-03-10","open":90.87,"high":92.1,"low":90.64,"close":92.08},{"date":"2011-03-11","open":92.04,"high":92.08,"low":91.33,"close":91.55},{"date":"2011-03-14","open":91.48,"high":91.92,"low":91.32,"close":91.51},{"date":"2011-03-15","open":92.8,"high":93.05,"low":92.36,"close":92.88},{"date":"2011-03-16","open":93.37,"high":94.94,"low":93.08,"close":93.93},{"date":"2011-03-17","open":93.24,"high":93.61,"low":92.76,"close":93.21},{"date":"2011-03-18","open":92.75,"high":93.48,"low":92.69,"close":93.46},{"date":"2011-03-21","open":93.13,"high":93.18,"low":92.57,"close":92.91},{"date":"2011-03-22","open":92.81,"high":93.29,"low":92.74,"close":93.22},{"date":"2011-03-23","open":93.85,"high":93.88,"low":92.93,"close":93.1},{"date":"2011-03-24","open":92.76,"high":92.88,"low":92.39,"close":92.4},{"date":"2011-03-25","open":92.86,"high":92.96,"low":92.02,"close":92.17},{"date":"2011-03-28","open":92.12,"high":92.67,"low":92,"close":92.3},{"date":"2011-03-29","open":91.98,"high":92.5,"low":91.57,"close":91.59},{"date":"2011-03-30","open":91.72,"high":92.32,"low":91.56,"close":92.32},{"date":"2011-03-31","open":92.67,"high":92.72,"low":91.61,"close":92.13},{"date":"2011-04-01","open":91.5,"high":92.27,"low":91.42,"close":92.19},{"date":"2011-04-04","open":92.2,"high":92.58,"low":92.13,"close":92.29},{"date":"2011-04-05","open":92.16,"high":92.38,"low":91.67,"close":91.92},{"date":"2011-04-06","open":91.77,"high":91.79,"low":90.54,"close":90.54},{"date":"2011-04-07","open":90.53,"high":90.76,"low":90.13,"close":90.36},{"date":"2011-04-08","open":89.93,"high":90.32,"low":89.85,"close":89.88},{"date":"2011-04-11","open":89.83,"high":90.22,"low":89.65,"close":89.96},{"date":"2011-04-12","open":90.61,"high":91.24,"low":90.56,"close":90.93},{"date":"2011-04-13","open":90.54,"high":91.5,"low":90.44,"close":91.5},{"date":"2011-04-14","open":91.54,"high":91.77,"low":91.22,"close":91.43},{"date":"2011-04-15","open":92.26,"high":92.71,"low":92.07,"close":92.67},{"date":"2011-04-18","open":91.99,"high":93.1,"low":91.45,"close":92.88},{"date":"2011-04-19","open":92.86,"high":93.28,"low":92.76,"close":93.28},{"date":"2011-04-20","open":93.07,"high":93.26,"low":92.61,"close":92.68},{"date":"2011-04-21","open":92.89,"high":93.23,"low":92.56,"close":92.6},{"date":"2011-04-25","open":92.63,"high":92.98,"low":92.5,"close":92.95},{"date":"2011-04-26","open":93.27,"high":93.87,"low":93.18,"close":93.85},{"date":"2011-04-27","open":93.44,"high":93.57,"low":92.75,"close":92.89},{"date":"2011-04-28","open":93.22,"high":93.6,"low":92.97,"close":93.6},{"date":"2011-04-29","open":93.47,"high":93.92,"low":93.35,"close":93.89},{"date":"2011-05-02","open":93.32,"high":93.68,"low":93.17,"close":93.64},{"date":"2011-05-03","open":93.96,"high":94.17,"low":93.58,"close":94.17},{"date":"2011-05-04","open":94.31,"high":94.72,"low":94.27,"close":94.59},{"date":"2011-05-05","open":94.92,"high":95.63,"low":94.81,"close":95.49},{"date":"2011-05-06","open":94.51,"high":95.49,"low":94.35,"close":95.07},{"date":"2011-05-09","open":94.9,"high":95.2,"low":94.84,"close":94.97},{"date":"2011-05-10","open":94.7,"high":94.89,"low":94.29,"close":94.29},{"date":"2011-05-11","open":94.32,"high":95.09,"low":94.18,"close":94.83},{"date":"2011-05-12","open":94.95,"high":95.11,"low":93.91,"close":94.23},{"date":"2011-05-13","open":94.65,"high":95.49,"low":94.53,"close":95.08},{"date":"2011-05-16","open":95.03,"high":95.79,"low":94.76,"close":95.61},{"date":"2011-05-17","open":96.03,"high":96.6,"low":95.98,"close":96.59},{"date":"2011-05-18","open":96.27,"high":96.39,"low":95.28,"close":95.31},{"date":"2011-05-19","open":94.46,"high":95.32,"low":94.46,"close":95.27},{"date":"2011-05-20","open":95.02,"high":95.41,"low":94.72,"close":95.32},{"date":"2011-05-23","open":95.73,"high":96.19,"low":95.59,"close":95.78},{"date":"2011-05-24","open":95.64,"high":96.14,"low":95.46,"close":96.14},{"date":"2011-05-25","open":96.15,"high":96.28,"low":95.54,"close":95.69},{"date":"2011-05-26","open":95.97,"high":96.55,"low":95.89,"close":96.51},{"date":"2011-05-27","open":96.13,"high":96.51,"low":95.88,"close":96.47},{"date":"2011-05-31","open":96.18,"high":96.76,"low":96.09,"close":96.69},{"date":"2011-06-01","open":96.92,"high":97.72,"low":96.89,"close":97.64},{"date":"2011-06-02","open":96.49,"high":96.91,"low":95.78,"close":95.78},{"date":"2011-06-03","open":96.58,"high":96.6,"low":95.57,"close":96.33},{"date":"2011-06-06","open":95.47,"high":95.99,"low":95.21,"close":95.6},{"date":"2011-06-07","open":95.23,"high":96.06,"low":95.12,"close":96.04},{"date":"2011-06-08","open":96.26,"high":96.84,"low":96.17,"close":96.79},{"date":"2011-06-09","open":97.1,"high":97.33,"low":95.93,"close":96.4},{"date":"2011-06-10","open":96.91,"high":97.39,"low":96.8,"close":97.14},{"date":"2011-06-13","open":96.74,"high":97.29,"low":96.64,"close":96.65},{"date":"2011-06-14","open":95.74,"high":95.9,"low":95.13,"close":95.19},{"date":"2011-06-15","open":95.38,"high":96.94,"low":95.37,"close":96.92},{"date":"2011-06-16","open":97.1,"high":97.53,"low":96.8,"close":97.36},{"date":"2011-06-17","open":96.86,"high":97.15,"low":96.64,"close":96.9},{"date":"2011-06-20","open":97.33,"high":97.36,"low":96.59,"close":97.02},{"date":"2011-06-21","open":96.7,"high":97.03,"low":96.27,"close":96.59},{"date":"2011-06-22","open":96.96,"high":97.06,"low":96.41,"close":96.65},{"date":"2011-06-23","open":97.24,"high":97.74,"low":97.15,"close":97.39},{"date":"2011-06-24","open":97.36,"high":97.69,"low":96.98,"close":96.98},{"date":"2011-06-27","open":96.85,"high":96.87,"low":95.55,"close":95.65},{"date":"2011-06-28","open":95.48,"high":95.68,"low":94.72,"close":94.88},{"date":"2011-06-29","open":94.95,"high":95.2,"low":94.02,"close":94.25},{"date":"2011-06-30","open":94.23,"high":94.31,"low":93.14,"close":94.1},{"date":"2011-07-01","open":94.13,"high":94.23,"low":93.37,"close":93.63},{"date":"2011-07-05","open":94.04,"high":94.17,"low":93.69,"close":93.84},{"date":"2011-07-06","open":94.19,"high":94.45,"low":93.84,"close":94.32},{"date":"2011-07-07","open":93.83,"high":94.15,"low":93.55,"close":94.04},{"date":"2011-07-08","open":94.84,"high":95.61,"low":94.83,"close":95.37},{"date":"2011-07-11","open":96.04,"high":96.8,"low":95.75,"close":96.8},{"date":"2011-07-12","open":97.3,"high":97.31,"low":96.56,"close":97.13},{"date":"2011-07-13","open":96.71,"high":97.43,"low":96.11,"close":97.4},{"date":"2011-07-14","open":96.62,"high":97.9,"low":96.01,"close":96.01},{"date":"2011-07-15","open":95.29,"high":96.2,"low":95.24,"close":96.17},{"date":"2011-07-18","open":96.06,"high":96.17,"low":95.2,"close":95.24},{"date":"2011-07-19","open":95.32,"high":97.27,"low":95.17,"close":97.22},{"date":"2011-07-20","open":96.72,"high":96.84,"low":95.87,"close":96.07},{"date":"2011-07-21","open":95.24,"high":95.86,"low":94.9,"close":95.33},{"date":"2011-07-22","open":95.69,"high":96.09,"low":95.53,"close":96.05},{"date":"2011-07-25","open":94.97,"high":96.05,"low":94.83,"close":95},{"date":"2011-07-26","open":95.3,"high":95.87,"low":95.24,"close":95.65},{"date":"2011-07-27","open":95.34,"high":95.84,"low":95.1,"close":95.66},{"date":"2011-07-28","open":96.11,"high":96.31,"low":95.71,"close":96.02},{"date":"2011-07-29","open":96.89,"high":98.53,"low":96.78,"close":97.92},{"date":"2011-08-01","open":97.39,"high":98.94,"low":97.35,"close":98.58},{"date":"2011-08-02","open":99.22,"high":101.57,"low":98.89,"close":101.54},{"date":"2011-08-03","open":101.57,"high":103.42,"low":101.36,"close":101.74},{"date":"2011-08-04","open":102.38,"high":105.55,"low":102.27,"close":105.36},{"date":"2011-08-05","open":103.44,"high":105.5,"low":102.28,"close":102.32},{"date":"2011-08-08","open":103.18,"high":105.79,"low":102.95,"close":105.55},{"date":"2011-08-09","open":105.01,"high":109.37,"low":103,"close":105.87},{"date":"2011-08-10","open":107.63,"high":109.07,"low":106.94,"close":109.02},{"date":"2011-08-11","open":107.34,"high":107.81,"low":103.2,"close":103.52},{"date":"2011-08-12","open":104.44,"high":105.66,"low":104.07,"close":105.57},{"date":"2011-08-15","open":104.94,"high":105.48,"low":104.47,"close":104.5},{"date":"2011-08-16","open":104.66,"high":106.64,"low":104.63,"close":106.23},{"date":"2011-08-17","open":106.32,"high":108.1,"low":105.77,"close":108.09},{"date":"2011-08-18","open":110.09,"high":112.14,"low":109.28,"close":110.31},{"date":"2011-08-19","open":110.65,"high":111.41,"low":110.23,"close":111.2},{"date":"2011-08-22","open":110.46,"high":111.26,"low":110.39,"close":110.92},{"date":"2011-08-23","open":109.76,"high":111.17,"low":109.35,"close":109.39},{"date":"2011-08-24","open":109.29,"high":109.41,"low":106.15,"close":106.28},{"date":"2011-08-25","open":106.69,"high":107.9,"low":106.36,"close":107.43},{"date":"2011-08-26","open":108.69,"high":109.27,"low":107.33,"close":108.49},{"date":"2011-08-29","open":106.7,"high":107.4,"low":106.6,"close":106.99},{"date":"2011-08-30","open":108.43,"high":109.15,"low":108.25,"close":108.71},{"date":"2011-08-31","open":108.81,"high":108.96,"low":107.03,"close":107.03},{"date":"2011-09-01","open":107.47,"high":108.98,"low":106.08,"close":108.97},{"date":"2011-09-02","open":111.39,"high":112.58,"low":110.66,"close":112.51},{"date":"2011-09-06","open":114.42,"high":114.93,"low":113.39,"close":113.68},{"date":"2011-09-07","open":112.28,"high":112.37,"low":111.31,"close":111.51},{"date":"2011-09-08","open":112.3,"high":112.63,"low":111.34,"close":112.51},{"date":"2011-09-09","open":112.54,"high":114.18,"low":112.21,"close":113.71},{"date":"2011-09-12","open":113.57,"high":114.25,"low":113.1,"close":113.83},{"date":"2011-09-13","open":113.4,"high":113.59,"low":112.11,"close":112.21},{"date":"2011-09-14","open":111.97,"high":113.35,"low":111.82,"close":113.16},{"date":"2011-09-15","open":111.98,"high":112.49,"low":111.43,"close":111.43},{"date":"2011-09-16","open":111.31,"high":112.59,"low":111.25,"close":112.24},{"date":"2011-09-19","open":114.2,"high":115.19,"low":114.12,"close":114.38},{"date":"2011-09-20","open":114.37,"high":114.87,"low":114.05,"close":114.86},{"date":"2011-09-21","open":114.63,"high":118.79,"low":114.2,"close":118.66},{"date":"2011-09-22","open":121.41,"high":123.87,"low":121.23,"close":123.12},{"date":"2011-09-23","open":123.12,"high":123.36,"low":120.83,"close":120.83},{"date":"2011-09-26","open":120.12,"high":120.57,"low":118.58,"close":118.89},{"date":"2011-09-27","open":116.75,"high":117.3,"low":116.26,"close":117.07},{"date":"2011-09-28","open":116.9,"high":117.11,"low":115.76,"close":117.03},{"date":"2011-09-29","open":117.61,"high":118.82,"low":117.09,"close":117.84},{"date":"2011-09-30","open":120.02,"high":120.91,"low":118.99,"close":120.8},{"date":"2011-10-03","open":121.88,"high":123.81,"low":121.11,"close":123.81},{"date":"2011-10-04","open":124.37,"high":125.03,"low":122.18,"close":122.24},{"date":"2011-10-05","open":121.66,"high":121.78,"low":120.66,"close":121.36},{"date":"2011-10-06","open":120.64,"high":121.01,"low":119.12,"close":119.12},{"date":"2011-10-07","open":117.75,"high":119.05,"low":116.85,"close":118.24},{"date":"2011-10-10","open":116.82,"high":116.91,"low":115.8,"close":116.57},{"date":"2011-10-11","open":117.29,"high":117.36,"low":115.9,"close":116.18},{"date":"2011-10-12","open":114.7,"high":115.12,"low":113.48,"close":114.49},{"date":"2011-10-13","open":115.03,"high":116.55,"low":114.96,"close":115.63},{"date":"2011-10-14","open":113.88,"high":114.61,"low":113.61,"close":113.95},{"date":"2011-10-17","open":114.3,"high":115.97,"low":114.22,"close":115.92},{"date":"2011-10-18","open":116.14,"high":116.82,"low":114.3,"close":115.2},{"date":"2011-10-19","open":114.54,"high":115.74,"low":114.16,"close":115.16},{"date":"2011-10-20","open":114.46,"high":115.67,"low":114.07,"close":114.34},{"date":"2011-10-21","open":113.86,"high":114.2,"low":113.13,"close":113.13},{"date":"2011-10-24","open":113.93,"high":114.08,"low":113.05,"close":113.32},{"date":"2011-10-25","open":113.38,"high":116.35,"low":113.35,"close":116.2},{"date":"2011-10-26","open":115.39,"high":116.21,"low":114.07,"close":114.17},{"date":"2011-10-27","open":112.52,"high":112.85,"low":109.82,"close":110.3},{"date":"2011-10-28","open":110.9,"high":111.96,"low":110.76,"close":111.46},{"date":"2011-10-31","open":113.61,"high":115.88,"low":113.46,"close":115.88},{"date":"2011-11-01","open":118.71,"high":119.49,"low":117.17,"close":119.45},{"date":"2011-11-02","open":116.63,"high":118.36,"low":116.42,"close":117.96},{"date":"2011-11-03","open":116.34,"high":117.35,"low":115.99,"close":116.34},{"date":"2011-11-04","open":115.72,"high":117.05,"low":115.53,"close":116.48},{"date":"2011-11-07","open":116.64,"high":118.35,"low":116.32,"close":117.22},{"date":"2011-11-08","open":116.75,"high":117.54,"low":115.5,"close":115.72},{"date":"2011-11-09","open":118.26,"high":119.13,"low":117.07,"close":118.12},{"date":"2011-11-10","open":116.78,"high":117.61,"low":115.21,"close":116.36},{"date":"2011-11-11","open":115.83,"high":116.17,"low":115.5,"close":115.65},{"date":"2011-11-14","open":116.39,"high":117.6,"low":116.21,"close":117.51},{"date":"2011-11-15","open":117.7,"high":118.46,"low":116.72,"close":117.35},{"date":"2011-11-16","open":117.96,"high":118.43,"low":117.18,"close":118.42},{"date":"2011-11-17","open":118.04,"high":120.16,"low":118.04,"close":119.37},{"date":"2011-11-18","open":119.18,"high":119.55,"low":118.32,"close":119.34},{"date":"2011-11-21","open":120.38,"high":120.73,"low":119.91,"close":120.05},{"date":"2011-11-22","open":120.35,"high":121.41,"low":119.85,"close":121.39},{"date":"2011-11-23","open":121.16,"high":123.05,"low":121.03,"close":122.58},{"date":"2011-11-25","open":121.8,"high":121.87,"low":120.74,"close":120.8},{"date":"2011-11-28","open":118.63,"high":121.15,"low":118.58,"close":120.74},{"date":"2011-11-29","open":120.03,"high":120.92,"low":119.08,"close":119.75},{"date":"2011-11-30","open":118.34,"high":118.56,"low":117.26,"close":117.88},{"date":"2011-12-01","open":116.29,"high":117.24,"low":115.8,"close":117},{"date":"2011-12-02","open":116.62,"high":118.68,"low":116.56,"close":118.64},{"date":"2011-12-05","open":117,"high":118.83,"low":116.88,"close":118.4},{"date":"2011-12-06","open":117.81,"high":118.29,"low":116.77,"close":117.27},{"date":"2011-12-07","open":117.33,"high":118.24,"low":116.85,"close":117.69},{"date":"2011-12-08","open":117.72,"high":119.33,"low":117.41,"close":119.16},{"date":"2011-12-09","open":119.07,"high":119.13,"low":116.63,"close":116.71},{"date":"2011-12-12","open":117.91,"high":118.49,"low":117.61,"close":118.01},{"date":"2011-12-13","open":117.28,"high":119.63,"low":117.16,"close":119.11},{"date":"2011-12-14","open":119.79,"high":121.39,"low":119.49,"close":121.36},{"date":"2011-12-15","open":120.66,"high":121.32,"low":120.37,"close":120.91},{"date":"2011-12-16","open":121.38,"high":122.62,"low":121.29,"close":122.32},{"date":"2011-12-19","open":122.32,"high":124.02,"low":122.26,"close":123.87},{"date":"2011-12-20","open":122.66,"high":122.67,"low":120.61,"close":120.78},{"date":"2011-12-21","open":120.63,"high":120.83,"low":119.07,"close":119.1},{"date":"2011-12-22","open":120,"high":120.42,"low":119.35,"close":119.6},{"date":"2011-12-23","open":118.56,"high":118.71,"low":117.74,"close":118.27},{"date":"2011-12-27","open":117.94,"high":118.45,"low":117.62,"close":118.45},{"date":"2011-12-28","open":118.74,"high":121.05,"low":118.45,"close":120.64},{"date":"2011-12-29","open":120.48,"high":121.09,"low":120.06,"close":120.86},{"date":"2011-12-30","open":121.11,"high":121.76,"low":120.89,"close":121.25},{"date":"2012-01-03","open":119.42,"high":120.2,"low":118.93,"close":119.43},{"date":"2012-01-04","open":119.26,"high":119.28,"low":117.68,"close":118.01},{"date":"2012-01-05","open":118.17,"high":119.1,"low":117.57,"close":117.8},{"date":"2012-01-06","open":117.75,"high":118.96,"low":117.71,"close":118.73},{"date":"2012-01-09","open":118.47,"high":119.54,"low":118.3,"close":118.52},{"date":"2012-01-10","open":117.73,"high":118.87,"low":117.68,"close":118.32},{"date":"2012-01-11","open":119.04,"high":120.06,"low":118.98,"close":119.86},{"date":"2012-01-12","open":119.95,"high":120.19,"low":119.24,"close":119.69},{"date":"2012-01-13","open":121.1,"high":121.64,"low":120.81,"close":120.88},{"date":"2012-01-17","open":120.95,"high":121.63,"low":120.83,"close":121.44},{"date":"2012-01-18","open":121.53,"high":121.61,"low":119.91,"close":119.97},{"date":"2012-01-19","open":119.33,"high":119.56,"low":117.92,"close":118.32},{"date":"2012-01-20","open":117.71,"high":117.96,"low":116.97,"close":116.98},{"date":"2012-01-23","open":116.13,"high":116.64,"low":115.55,"close":116.24},{"date":"2012-01-24","open":116.71,"high":116.71,"low":115.78,"close":116.45},{"date":"2012-01-25","open":116.06,"high":118.53,"low":115.89,"close":116.17},{"date":"2012-01-26","open":116.65,"high":117.71,"low":116.59,"close":117.71},{"date":"2012-01-27","open":117.83,"high":118.33,"low":117.01,"close":118.08},{"date":"2012-01-30","open":119.84,"high":120.39,"low":119.34,"close":119.47},{"date":"2012-01-31","open":119.26,"high":120.91,"low":119.19,"close":120.85},{"date":"2012-02-01","open":119.75,"high":119.9,"low":118.81,"close":119.18},{"date":"2012-02-02","open":118.96,"high":119.48,"low":118.64,"close":119.13},{"date":"2012-02-03","open":116.46,"high":116.8,"low":115.97,"close":116.57},{"date":"2012-02-06","open":116.69,"high":117.8,"low":116.34,"close":117.73},{"date":"2012-02-07","open":116.62,"high":116.88,"low":115.77,"close":116.27},{"date":"2012-02-08","open":116.2,"high":116.79,"low":115.98,"close":116.36},{"date":"2012-02-09","open":115.86,"high":116.04,"low":114.62,"close":115.49},{"date":"2012-02-10","open":116.8,"high":117.33,"low":116.52,"close":116.99},{"date":"2012-02-13","open":116.6,"high":117.37,"low":116.44,"close":117.14},{"date":"2012-02-14","open":117.44,"high":118.28,"low":117.23,"close":117.76},{"date":"2012-02-15","open":117.66,"high":118.27,"low":117.49,"close":117.55},{"date":"2012-02-16","open":117.27,"high":117.6,"low":116.13,"close":116.61},{"date":"2012-02-17","open":115.86,"high":116.61,"low":115.76,"close":116.58},{"date":"2012-02-21","open":115.77,"high":115.92,"low":114.95,"close":115.29},{"date":"2012-02-22","open":115.89,"high":116.76,"low":115.81,"close":116.74},{"date":"2012-02-23","open":116.14,"high":117.22,"low":115.93,"close":116.74},{"date":"2012-02-24","open":117.23,"high":117.58,"low":116.95,"close":117.5},{"date":"2012-02-27","open":118.5,"high":118.85,"low":118.12,"close":118.54},{"date":"2012-02-28","open":118.87,"high":119.14,"low":117.94,"close":118.15},{"date":"2012-02-29","open":118.37,"high":118.42,"low":116.96,"close":117.43},{"date":"2012-03-01","open":116.17,"high":116.68,"low":115.54,"close":116.06},{"date":"2012-03-02","open":116.6,"high":117.48,"low":116.55,"close":117.15},{"date":"2012-03-05","open":116.96,"high":117.44,"low":116.22,"close":116.22},{"date":"2012-03-06","open":117.45,"high":118.11,"low":117.44,"close":117.63},{"date":"2012-03-07","open":117.46,"high":117.61,"low":116.81,"close":116.91},{"date":"2012-03-08","open":116.32,"high":116.57,"low":115.64,"close":115.74},{"date":"2012-03-09","open":115.49,"high":115.99,"low":114.9,"close":115.97},{"date":"2012-03-12","open":116.32,"high":116.52,"low":115.87,"close":115.95},{"date":"2012-03-13","open":115.27,"high":115.41,"low":113.89,"close":113.91},{"date":"2012-03-14","open":112.7,"high":112.75,"low":110.95,"close":111.04},{"date":"2012-03-15","open":110.9,"high":111.74,"low":110.88,"close":111.21},{"date":"2012-03-16","open":110.5,"high":111.44,"low":110.2,"close":111.43},{"date":"2012-03-19","open":111.36,"high":111.48,"low":109.69,"close":110.1},{"date":"2012-03-20","open":110.43,"high":110.87,"low":109.85,"close":110.54},{"date":"2012-03-21","open":110.86,"high":111.89,"low":110.81,"close":111.79},{"date":"2012-03-22","open":112.29,"high":112.37,"low":111.87,"close":112.15},{"date":"2012-03-23","open":112.69,"high":113.39,"low":112.66,"close":113.21},{"date":"2012-03-26","open":112.83,"high":113.01,"low":111.8,"close":112.63},{"date":"2012-03-27","open":112.78,"high":113.7,"low":112.7,"close":113.44},{"date":"2012-03-28","open":112.92,"high":113.94,"low":112.85,"close":113.28},{"date":"2012-03-29","open":114.02,"high":114.19,"low":113.58,"close":114.13},{"date":"2012-03-30","open":114.21,"high":114.27,"low":112.19,"close":112.2},{"date":"2012-04-02","open":113,"high":113.3,"low":112.2,"close":112.53},{"date":"2012-04-03","open":113.01,"high":113.44,"low":110.57,"close":110.58},{"date":"2012-04-04","open":111.77,"high":112.12,"low":111.41,"close":112.1},{"date":"2012-04-05","open":113,"high":113.07,"low":112.33,"close":112.91},{"date":"2012-04-09","open":115.54,"high":115.77,"low":115.24,"close":115.55},{"date":"2012-04-10","open":115.95,"high":117.29,"low":115.78,"close":116.86},{"date":"2012-04-11","open":115.71,"high":116.06,"low":115.35,"close":115.46},{"date":"2012-04-12","open":115.67,"high":115.75,"low":114.82,"close":114.98},{"date":"2012-04-13","open":116.15,"high":116.9,"low":116.12,"close":116.84},{"date":"2012-04-16","open":116.7,"high":117.6,"low":116.57,"close":116.67},{"date":"2012-04-17","open":116.53,"high":116.83,"low":116.25,"close":116.6},{"date":"2012-04-18","open":117.05,"high":117.12,"low":116.73,"close":116.94},{"date":"2012-04-19","open":117.25,"high":117.47,"low":117.02,"close":117.05},{"date":"2012-04-20","open":116.56,"high":117.13,"low":116.33,"close":117.07},{"date":"2012-04-23","open":118.11,"high":118.41,"low":117.8,"close":117.92},{"date":"2012-04-24","open":117.61,"high":117.76,"low":117.08,"close":117.09},{"date":"2012-04-25","open":116.41,"high":117.32,"low":115.69,"close":116.49},{"date":"2012-04-26","open":117.42,"high":117.46,"low":116.59,"close":117.19},{"date":"2012-04-27","open":117.02,"high":117.36,"low":116.79,"close":117.29},{"date":"2012-04-30","open":117.57,"high":117.75,"low":117.19,"close":117.32},{"date":"2012-05-01","open":117.43,"high":117.62,"low":116.07,"close":116.43},{"date":"2012-05-02","open":117.22,"high":117.32,"low":116.8,"close":117.25},{"date":"2012-05-03","open":116.64,"high":117.37,"low":116.56,"close":117.22},{"date":"2012-05-04","open":117.48,"high":118.19,"low":117.4,"close":118.14},{"date":"2012-05-07","open":118.32,"high":118.46,"low":118.02,"close":118.16},{"date":"2012-05-08","open":118.69,"high":119.51,"low":118.66,"close":118.79},{"date":"2012-05-09","open":119.45,"high":119.57,"low":118.44,"close":118.87},{"date":"2012-05-10","open":118.02,"high":118.62,"low":117.44,"close":118.52},{"date":"2012-05-11","open":119.49,"high":119.6,"low":118.96,"close":119.5},{"date":"2012-05-14","open":120.87,"high":121.3,"low":120.6,"close":121.17},{"date":"2012-05-15","open":121.09,"high":121.73,"low":120.82,"close":121.66},{"date":"2012-05-16","open":120.98,"high":122.18,"low":120.72,"close":122.01},{"date":"2012-05-17","open":122.03,"high":124.28,"low":122.02,"close":124.17},{"date":"2012-05-18","open":123.27,"high":124.44,"low":123.11,"close":124.2},{"date":"2012-05-21","open":123.9,"high":124.45,"low":123.62,"close":123.94},{"date":"2012-05-22","open":122.75,"high":122.88,"low":122.06,"close":122.56},{"date":"2012-05-23","open":123.55,"high":124.52,"low":123.36,"close":123.41},{"date":"2012-05-24","open":123.23,"high":123.79,"low":122.75,"close":122.94},{"date":"2012-05-25","open":123.43,"high":123.54,"low":123.14,"close":123.4},{"date":"2012-05-29","open":123.39,"high":123.81,"low":123,"close":123.02},{"date":"2012-05-30","open":125.32,"high":126.32,"low":125.3,"close":126.14},{"date":"2012-05-31","open":127.03,"high":129.08,"low":126.67,"close":127.6},{"date":"2012-06-01","open":128.87,"high":130.38,"low":128.53,"close":130.36},{"date":"2012-06-04","open":129.31,"high":130.18,"low":128.94,"close":129.33},{"date":"2012-06-05","open":128.53,"high":128.64,"low":127.59,"close":127.6},{"date":"2012-06-06","open":127.56,"high":127.6,"low":125.05,"close":125.05},{"date":"2012-06-07","open":124.65,"high":125.74,"low":124.39,"close":125.24},{"date":"2012-06-08","open":126.75,"high":126.95,"low":124.57,"close":125.21},{"date":"2012-06-11","open":124.79,"high":126.21,"low":124.77,"close":125.78},{"date":"2012-06-12","open":124.97,"high":125.63,"low":124.5,"close":124.63},{"date":"2012-06-13","open":124.85,"high":126.28,"low":124.38,"close":125.86},{"date":"2012-06-14","open":125.95,"high":126.28,"low":125.19,"close":125.7},{"date":"2012-06-15","open":126.58,"high":126.85,"low":126.14,"close":126.4},{"date":"2012-06-18","open":127.15,"high":127.34,"low":126.26,"close":127.08},{"date":"2012-06-19","open":126.27,"high":126.37,"low":125.33,"close":125.42},{"date":"2012-06-20","open":124.58,"high":126.51,"low":124.09,"close":126.04},{"date":"2012-06-21","open":125.95,"high":127.25,"low":125.89,"close":126.71},{"date":"2012-06-22","open":125.9,"high":126.22,"low":125.01,"close":125.02},{"date":"2012-06-25","open":126.36,"high":127.02,"low":126.27,"close":126.84},{"date":"2012-06-26","open":126.11,"high":126.95,"low":125.94,"close":126.34},{"date":"2012-06-27","open":126.56,"high":126.79,"low":126.03,"close":126.54},{"date":"2012-06-28","open":127.3,"high":127.48,"low":126.79,"close":126.85},{"date":"2012-06-29","open":125.03,"high":125.63,"low":124.63,"close":125.2},{"date":"2012-07-02","open":125.45,"high":127.21,"low":125.37,"close":126.22},{"date":"2012-07-03","open":125.95,"high":126,"low":125.21,"close":125.25},{"date":"2012-07-05","open":125.35,"high":126.32,"low":125.25,"close":125.89},{"date":"2012-07-06","open":126.67,"high":127.21,"low":126.61,"close":127.06},{"date":"2012-07-09","open":127.38,"high":128.26,"low":127.11,"close":128.18},{"date":"2012-07-10","open":127.86,"high":128.74,"low":127.72,"close":128.44},{"date":"2012-07-11","open":128.59,"high":129.47,"low":128.26,"close":128.6},{"date":"2012-07-12","open":129.05,"high":129.56,"low":128.9,"close":129.51},{"date":"2012-07-13","open":129.23,"high":129.24,"low":128.6,"close":129.17},{"date":"2012-07-16","open":130.3,"high":130.61,"low":129.61,"close":129.77},{"date":"2012-07-17","open":129.26,"high":129.82,"low":128.64,"close":128.75},{"date":"2012-07-18","open":129.26,"high":129.34,"low":128.79,"close":128.82},{"date":"2012-07-19","open":128.46,"high":129.1,"low":128.11,"close":128.49},{"date":"2012-07-20","open":129.6,"high":130.3,"low":129.42,"close":130.06},{"date":"2012-07-23","open":131.31,"high":131.44,"low":130.51,"close":130.79},{"date":"2012-07-24","open":130.35,"high":132.04,"low":130.28,"close":131.82},{"date":"2012-07-25","open":131.63,"high":132.22,"low":131.48,"close":132.16},{"date":"2012-07-26","open":131.53,"high":131.78,"low":130.9,"close":130.95},{"date":"2012-07-27","open":129.89,"high":130.01,"low":126.96,"close":128.48},{"date":"2012-07-30","open":128.39,"high":129.48,"low":128.25,"close":129.44},{"date":"2012-07-31","open":129.81,"high":129.88,"low":128.58,"close":129.7},{"date":"2012-08-01","open":128.53,"high":129.74,"low":128.15,"close":128.78},{"date":"2012-08-02","open":129.59,"high":130.69,"low":129.13,"close":129.51},{"date":"2012-08-03","open":127.84,"high":128.03,"low":126.77,"close":127.42},{"date":"2012-08-06","open":127.67,"high":128.14,"low":127.37,"close":127.47},{"date":"2012-08-07","open":125.96,"high":126.13,"low":125.43,"close":125.83},{"date":"2012-08-08","open":126.16,"high":126.39,"low":125.04,"close":125.16},{"date":"2012-08-09","open":124.77,"high":125.3,"low":123.75,"close":125.07},{"date":"2012-08-10","open":126.2,"high":126.32,"low":125.6,"close":125.7},{"date":"2012-08-13","open":126.11,"high":126.38,"low":125.49,"close":125.49},{"date":"2012-08-14","open":123.96,"high":124.41,"low":123.75,"close":123.79},{"date":"2012-08-15","open":123.02,"high":123.2,"low":121.9,"close":122.05},{"date":"2012-08-16","open":122.21,"high":122.5,"low":120.52,"close":121.01},{"date":"2012-08-17","open":121.4,"high":122.12,"low":121.32,"close":121.6},{"date":"2012-08-20","open":121.55,"high":122.19,"low":121.5,"close":121.85},{"date":"2012-08-21","open":121.47,"high":122.45,"low":120.66,"close":122.39},{"date":"2012-08-22","open":123.52,"high":124.51,"low":123.21,"close":124.41},{"date":"2012-08-23","open":124.74,"high":125.14,"low":124.65,"close":124.93},{"date":"2012-08-24","open":125.47,"high":125.56,"low":124.67,"close":124.81},{"date":"2012-08-27","open":125.34,"high":125.8,"low":125.27,"close":125.54},{"date":"2012-08-28","open":125.75,"high":126.36,"low":125.59,"close":125.84},{"date":"2012-08-29","open":125.61,"high":125.63,"low":124.95,"close":125.29},{"date":"2012-08-30","open":126.27,"high":126.44,"low":125.73,"close":125.94},{"date":"2012-08-31","open":125.78,"high":127.72,"low":125.73,"close":127.72},{"date":"2012-09-04","open":126.92,"high":127.63,"low":126.76,"close":127.32},{"date":"2012-09-05","open":126.82,"high":127.19,"low":126.55,"close":126.72},{"date":"2012-09-06","open":125.53,"high":125.53,"low":124.55,"close":124.61},{"date":"2012-09-07","open":126.14,"high":126.18,"low":123.92,"close":124.03},{"date":"2012-09-10","open":123.69,"high":124.33,"low":123.51,"close":124.33},{"date":"2012-09-11","open":124.02,"high":124.1,"low":123.29,"close":123.55},{"date":"2012-09-12","open":122.22,"high":122.41,"low":121.68,"close":122.01},{"date":"2012-09-13","open":122.39,"high":123.09,"low":120.27,"close":121.53},{"date":"2012-09-14","open":119.76,"high":119.85,"low":118.05,"close":118.3},{"date":"2012-09-17","open":118.87,"high":119.9,"low":118.8,"close":119.72},{"date":"2012-09-18","open":120.71,"high":120.9,"low":119.96,"close":120.32},{"date":"2012-09-19","open":121.34,"high":121.38,"low":120.61,"close":121.11},{"date":"2012-09-20","open":122.14,"high":122.32,"low":120.98,"close":121.41},{"date":"2012-09-21","open":120.75,"high":121.64,"low":120.67,"close":121.55},{"date":"2012-09-24","open":122.25,"high":122.7,"low":122.18,"close":122.5},{"date":"2012-09-25","open":122.8,"high":123.74,"low":122.13,"close":123.71},{"date":"2012-09-26","open":124.56,"high":125.09,"low":124.45,"close":125.04},{"date":"2012-09-27","open":124.55,"high":124.8,"low":123.77,"close":124.15},{"date":"2012-09-28","open":124.75,"high":125.24,"low":123.8,"close":124.22},{"date":"2012-10-01","open":123.97,"high":124.47,"low":123.38,"close":124.42},{"date":"2012-10-02","open":123.91,"high":124.52,"low":123.81,"close":124.25},{"date":"2012-10-03","open":123.86,"high":124.3,"low":123.62,"close":124.29},{"date":"2012-10-04","open":123.46,"high":123.8,"low":122.57,"close":122.74},{"date":"2012-10-05","open":121.57,"high":121.68,"low":120.92,"close":121.15},{"date":"2012-10-08","open":121.98,"high":122.27,"low":121.69,"close":122.17},{"date":"2012-10-09","open":121.47,"high":122.19,"low":121.38,"close":121.95},{"date":"2012-10-10","open":121.46,"high":122.96,"low":121.26,"close":122.81},{"date":"2012-10-11","open":121.96,"high":123.66,"low":121.89,"close":123.66},{"date":"2012-10-12","open":124.07,"high":124.78,"low":123.78,"close":123.97},{"date":"2012-10-15","open":123.78,"high":124.14,"low":123.43,"close":123.69},{"date":"2012-10-16","open":122.9,"high":122.94,"low":121.94,"close":121.98},{"date":"2012-10-17","open":121.17,"high":121.26,"low":120.57,"close":120.85},{"date":"2012-10-18","open":121.12,"high":121.53,"low":119.87,"close":120.11},{"date":"2012-10-19","open":120.34,"high":121.81,"low":120.28,"close":121.74},{"date":"2012-10-22","open":121.43,"high":121.84,"low":120.94,"close":120.96},{"date":"2012-10-23","open":122.1,"high":122.73,"low":122.02,"close":122.69},{"date":"2012-10-24","open":121.86,"high":122.29,"low":121.48,"close":121.48},{"date":"2012-10-25","open":120.56,"high":121.54,"low":120.33,"close":120.86},{"date":"2012-10-26","open":121.44,"high":122.65,"low":121.27,"close":122.64},{"date":"2012-10-31","open":122.68,"high":123.7,"low":122.63,"close":123.36},{"date":"2012-11-01","open":122.77,"high":122.88,"low":122.08,"close":122.35},{"date":"2012-11-02","open":121.28,"high":122.31,"low":121.24,"close":122.26},{"date":"2012-11-05","open":122.82,"high":123.25,"low":122.79,"close":122.95},{"date":"2012-11-06","open":122.55,"high":122.86,"low":121.78,"close":121.79},{"date":"2012-11-07","open":123.95,"high":124.53,"low":123.76,"close":124},{"date":"2012-11-08","open":123.79,"high":125.86,"low":123.43,"close":125.84},{"date":"2012-11-09","open":125.63,"high":125.98,"low":125.18,"close":125.98},{"date":"2012-11-12","open":125.84,"high":126.38,"low":125.79,"close":126.19},{"date":"2012-11-13","open":126.8,"high":126.82,"low":125.99,"close":126.61},{"date":"2012-11-14","open":125.72,"high":126.79,"low":125.6,"close":126.73},{"date":"2012-11-15","open":126.1,"high":127.02,"low":126,"close":126.48},{"date":"2012-11-16","open":126.36,"high":127.19,"low":126.28,"close":126.37},{"date":"2012-11-19","open":125.46,"high":125.81,"low":125.3,"close":125.66},{"date":"2012-11-20","open":125.48,"high":125.67,"low":124.38,"close":124.4},{"date":"2012-11-21","open":124.19,"high":124.42,"low":124.02,"close":124.33},{"date":"2012-11-23","open":124.3,"high":124.45,"low":124.11,"close":124.21},{"date":"2012-11-26","open":125.16,"high":125.52,"low":124.75,"close":124.8},{"date":"2012-11-27","open":124.94,"high":125.39,"low":124.7,"close":125.29},{"date":"2012-11-28","open":125.97,"high":126.2,"low":125.09,"close":125.11},{"date":"2012-11-29","open":124.86,"high":125.44,"low":124.66,"close":125.13},{"date":"2012-11-30","open":125.48,"high":125.54,"low":124.71,"close":124.79},{"date":"2012-12-03","open":123.72,"high":124.79,"low":123.62,"close":124.66},{"date":"2012-12-04","open":125.02,"high":125.41,"low":124.84,"close":125.38},{"date":"2012-12-05","open":125.4,"high":125.81,"low":125.17,"close":125.32},{"date":"2012-12-06","open":125.86,"high":126.08,"low":125.51,"close":125.59},{"date":"2012-12-07","open":124.5,"high":124.96,"low":124.34,"close":124.43},{"date":"2012-12-10","open":124.96,"high":125.08,"low":124.54,"close":124.98},{"date":"2012-12-11","open":124.26,"high":124.31,"low":123.83,"close":124.03},{"date":"2012-12-12","open":123.83,"high":124.34,"low":122.57,"close":122.59},{"date":"2012-12-13","open":122.29,"high":123.18,"low":122.13,"close":122.68},{"date":"2012-12-14","open":123.19,"high":123.71,"low":123.08,"close":123.6},{"date":"2012-12-17","open":123.5,"high":123.52,"low":121.71,"close":121.75},{"date":"2012-12-18","open":121.4,"high":121.78,"low":119.9,"close":120.51},{"date":"2012-12-19","open":120.97,"high":121.65,"low":120.72,"close":120.91},{"date":"2012-12-20","open":121.29,"high":121.64,"low":120.62,"close":120.93},{"date":"2012-12-21","open":122.31,"high":122.43,"low":121.95,"close":122.25},{"date":"2012-12-24","open":122,"high":122.08,"low":121.87,"close":122.03},{"date":"2012-12-26","open":121.95,"high":122.21,"low":121.81,"close":122.2},{"date":"2012-12-27","open":121.88,"high":123.29,"low":121.83,"close":122.61},{"date":"2012-12-28","open":123.14,"high":123.34,"low":122.78,"close":123.31},{"date":"2012-12-31","open":122.87,"high":122.97,"low":120.91,"close":121.18},{"date":"2013-01-02","open":119.76,"high":119.9,"low":119.41,"close":119.56},{"date":"2013-01-03","open":119.38,"high":119.49,"low":117.9,"close":117.94},{"date":"2013-01-04","open":117.66,"high":118.44,"low":117.36,"close":118.4},{"date":"2013-01-07","open":118.37,"high":118.73,"low":118,"close":118.45},{"date":"2013-01-08","open":119.04,"high":119.29,"low":118.82,"close":119.23},{"date":"2013-01-09","open":119.25,"high":119.54,"low":118.87,"close":119.12},{"date":"2013-01-10","open":118.63,"high":119.3,"low":118.36,"close":118.79},{"date":"2013-01-11","open":118.52,"high":119.86,"low":118.35,"close":119.85},{"date":"2013-01-14","open":120.04,"high":120.28,"low":119.37,"close":119.52},{"date":"2013-01-15","open":120.61,"high":120.7,"low":119.97,"close":120.07},{"date":"2013-01-16","open":120.63,"high":120.68,"low":120.01,"close":120.32},{"date":"2013-01-17","open":119.33,"high":119.55,"low":118.75,"close":119.12},{"date":"2013-01-18","open":119.57,"high":120.21,"low":119.46,"close":120.04},{"date":"2013-01-22","open":119.55,"high":120.3,"low":119.38,"close":120.27},{"date":"2013-01-23","open":120.34,"high":120.58,"low":119.95,"close":120.09},{"date":"2013-01-24","open":119.87,"high":119.97,"low":119.26,"close":119.67},{"date":"2013-01-25","open":118.42,"high":118.6,"low":117.77,"close":118.03},{"date":"2013-01-28","open":117.02,"high":117.72,"low":117,"close":117.6},{"date":"2013-01-29","open":117.62,"high":118.08,"low":116.87,"close":116.95},{"date":"2013-01-30","open":116.67,"high":116.96,"low":116.16,"close":116.75},{"date":"2013-01-31","open":117.03,"high":117.34,"low":116.55,"close":117.32},{"date":"2013-02-01","open":117.73,"high":117.85,"low":115.51,"close":115.54},{"date":"2013-02-04","open":116.59,"high":117.28,"low":116.42,"close":117.02},{"date":"2013-02-05","open":116.27,"high":116.43,"low":115.87,"close":115.98},{"date":"2013-02-06","open":116.52,"high":116.97,"low":116.05,"close":116.93},{"date":"2013-02-07","open":116.77,"high":117.59,"low":116.62,"close":116.67},{"date":"2013-02-08","open":116.8,"high":117.16,"low":116.23,"close":117.12},{"date":"2013-02-11","open":117.05,"high":117.38,"low":116.92,"close":117.03},{"date":"2013-02-12","open":116.69,"high":117.02,"low":116.46,"close":116.74},{"date":"2013-02-13","open":115.8,"high":116.27,"low":115.55,"close":115.79},{"date":"2013-02-14","open":116.29,"high":117.04,"low":115.99,"close":116.84},{"date":"2013-02-15","open":116.66,"high":116.74,"low":116.07,"close":116.5},{"date":"2013-02-19","open":116.86,"high":116.9,"low":115.84,"close":115.92},{"date":"2013-02-20","open":115.69,"high":116.37,"low":115.57,"close":116.27},{"date":"2013-02-21","open":116.9,"high":117.31,"low":116.74,"close":116.95},{"date":"2013-02-22","open":116.98,"high":117.34,"low":116.88,"close":117.03},{"date":"2013-02-25","open":116.35,"high":119.35,"low":116.29,"close":119.33},{"date":"2013-02-26","open":118.73,"high":119.67,"low":118.59,"close":118.64},{"date":"2013-02-27","open":119.49,"high":119.54,"low":118,"close":118.29},{"date":"2013-02-28","open":118.43,"high":118.66,"low":117.98,"close":118.51},{"date":"2013-03-01","open":118.84,"high":119.21,"low":118.54,"close":118.9},{"date":"2013-03-04","open":118.79,"high":118.97,"low":118.26,"close":118.27},{"date":"2013-03-05","open":118.07,"high":118.2,"low":117.68,"close":117.93},{"date":"2013-03-06","open":117.11,"high":117.5,"low":116.85,"close":116.86},{"date":"2013-03-07","open":116.41,"high":116.51,"low":115.91,"close":115.96},{"date":"2013-03-08","open":114.87,"high":115.36,"low":114.62,"close":114.75},{"date":"2013-03-11","open":115.12,"high":115.23,"low":114.74,"close":114.86},{"date":"2013-03-12","open":115.25,"high":115.79,"low":115.23,"close":115.69},{"date":"2013-03-13","open":115.24,"high":115.74,"low":115.03,"close":115.57},{"date":"2013-03-14","open":115.09,"high":115.64,"low":114.98,"close":115.22},{"date":"2013-03-15","open":115.33,"high":115.88,"low":115.3,"close":115.76},{"date":"2013-03-18","open":116.83,"high":116.88,"low":116.15,"close":116.64},{"date":"2013-03-19","open":116.78,"high":117.89,"low":116.7,"close":117.43},{"date":"2013-03-20","open":116.71,"high":116.99,"low":116.08,"close":116.12},{"date":"2013-03-21","open":116.86,"high":117.25,"low":116.53,"close":117.24},{"date":"2013-03-22","open":117.3,"high":117.5,"low":116.77,"close":117.33},{"date":"2013-03-25","open":116.77,"high":117.78,"low":116.67,"close":117.22},{"date":"2013-03-26","open":116.87,"high":117.91,"low":116.78,"close":117.36},{"date":"2013-03-27","open":118.3,"high":118.77,"low":118.18,"close":118.36},{"date":"2013-03-28","open":118.12,"high":118.45,"low":117.68,"close":117.76},{"date":"2013-04-01","open":117.52,"high":118.42,"low":117.49,"close":118.39},{"date":"2013-04-02","open":118.07,"high":118.14,"low":117.75,"close":117.91},{"date":"2013-04-03","open":118.31,"high":119.29,"low":118.25,"close":118.97},{"date":"2013-04-04","open":119.59,"high":120.41,"low":119.47,"close":120.39},{"date":"2013-04-05","open":122.88,"high":123.43,"low":122.63,"close":122.82},{"date":"2013-04-08","open":122.67,"high":122.87,"low":121.78,"close":121.88},{"date":"2013-04-09","open":122.03,"high":122.24,"low":121.38,"close":121.58},{"date":"2013-04-10","open":120.59,"high":120.66,"low":119.9,"close":119.91},{"date":"2013-04-11","open":120.17,"high":120.49,"low":119.88,"close":120.14},{"date":"2013-04-12","open":121.33,"high":121.94,"low":120.9,"close":121.93},{"date":"2013-04-15","open":122.13,"high":123.03,"low":121.87,"close":122.99},{"date":"2013-04-16","open":121.92,"high":122.52,"low":121.88,"close":121.98},{"date":"2013-04-17","open":122.3,"high":123.52,"low":122.3,"close":122.79},{"date":"2013-04-18","open":122.81,"high":123.22,"low":122.6,"close":123.09},{"date":"2013-04-19","open":122.94,"high":122.98,"low":122.63,"close":122.83},{"date":"2013-04-22","open":122.84,"high":123.29,"low":122.67,"close":122.92},{"date":"2013-04-23","open":123.26,"high":123.79,"low":122.38,"close":122.49},{"date":"2013-04-24","open":122.47,"high":122.82,"low":122.3,"close":122.8},{"date":"2013-04-25","open":122.25,"high":122.37,"low":122.1,"close":122.27},{"date":"2013-04-26","open":123.2,"high":123.51,"low":123.01,"close":123.39},{"date":"2013-04-29","open":123.58,"high":123.73,"low":122.76,"close":122.94},{"date":"2013-04-30","open":123.26,"high":123.69,"low":122.67,"close":123.01},{"date":"2013-05-01","open":123.46,"high":124.26,"low":123.43,"close":124.01},{"date":"2013-05-02","open":123.59,"high":123.97,"low":123.51,"close":123.85},{"date":"2013-05-03","open":122.16,"high":122.19,"low":120.83,"close":120.93},{"date":"2013-05-06","open":121.15,"high":121.26,"low":120.32,"close":120.63},{"date":"2013-05-07","open":120.19,"high":120.5,"low":120.05,"close":120.16},{"date":"2013-05-08","open":120.27,"high":120.83,"low":120.17,"close":120.35},{"date":"2013-05-09","open":120.51,"high":121.32,"low":119.98,"close":120.04},{"date":"2013-05-10","open":119.76,"high":119.79,"low":117.85,"close":118.75},{"date":"2013-05-13","open":117.88,"high":118.19,"low":117.63,"close":117.84},{"date":"2013-05-14","open":118.35,"high":118.44,"low":116.54,"close":116.56},{"date":"2013-05-15","open":117.53,"high":117.72,"low":116.42,"close":117.34},{"date":"2013-05-16","open":117.97,"high":118.94,"low":117.94,"close":118.56},{"date":"2013-05-17","open":117.95,"high":118.15,"low":116.98,"close":117.06},{"date":"2013-05-20","open":117.63,"high":117.67,"low":116.79,"close":116.92},{"date":"2013-05-21","open":116.93,"high":117.87,"low":116.42,"close":117.84},{"date":"2013-05-22","open":118.02,"high":118.55,"low":115.8,"close":116.09},{"date":"2013-05-23","open":117.15,"high":117.24,"low":115.77,"close":116.64},{"date":"2013-05-24","open":116.98,"high":117.42,"low":116.71,"close":116.8},{"date":"2013-05-28","open":116.09,"high":116.27,"low":113.82,"close":113.84},{"date":"2013-05-29","open":114.62,"high":115.19,"low":114.46,"close":115.12},{"date":"2013-05-30","open":115.25,"high":115.37,"low":114.53,"close":114.84},{"date":"2013-05-31","open":114.97,"high":115.02,"low":113.17,"close":114.45},{"date":"2013-06-03","open":113.78,"high":115.49,"low":113.7,"close":114.78},{"date":"2013-06-04","open":113.96,"high":114.49,"low":113.66,"close":113.72},{"date":"2013-06-05","open":114.29,"high":115.32,"low":114.13,"close":115.29},{"date":"2013-06-06","open":114.88,"high":116.79,"low":114.41,"close":115.22},{"date":"2013-06-07","open":114.22,"high":114.83,"low":113.16,"close":113.16},{"date":"2013-06-10","open":112.7,"high":113.12,"low":112.38,"close":112.62},{"date":"2013-06-11","open":112.27,"high":113.96,"low":112.12,"close":113.96},{"date":"2013-06-12","open":113,"high":113.83,"low":112.27,"close":112.33},{"date":"2013-06-13","open":113.07,"high":114.17,"low":112.89,"close":114.09},{"date":"2013-06-14","open":114.1,"high":114.66,"low":113.82,"close":113.82},{"date":"2013-06-17","open":114.02,"high":114.08,"low":113,"close":113.22},{"date":"2013-06-18","open":112.85,"high":113.69,"low":112.72,"close":113.28},{"date":"2013-06-19","open":113.74,"high":113.79,"low":111.62,"close":112.11},{"date":"2013-06-20","open":110.75,"high":111.21,"low":109.28,"close":110.27},{"date":"2013-06-21","open":110.15,"high":110.41,"low":108.37,"close":108.4},{"date":"2013-06-24","open":107.83,"high":109.38,"low":107.76,"close":108.85},{"date":"2013-06-25","open":108.9,"high":109.02,"low":107.86,"close":107.88},{"date":"2013-06-26","open":109,"high":109.05,"low":108.04,"close":108.58},{"date":"2013-06-27","open":109.54,"high":109.97,"low":108.95,"close":109.69},{"date":"2013-06-28","open":109.01,"high":110.48,"low":108.72,"close":110.44},{"date":"2013-07-01","open":109.73,"high":110.5,"low":109.43,"close":110.41},{"date":"2013-07-02","open":110.5,"high":110.8,"low":110.24,"close":110.34},{"date":"2013-07-03","open":110.31,"high":110.65,"low":110.01,"close":110.01},{"date":"2013-07-05","open":107.28,"high":107.5,"low":106.17,"close":106.26},{"date":"2013-07-08","open":107.07,"high":107.56,"low":106.95,"close":107.29},{"date":"2013-07-09","open":107.49,"high":107.62,"low":107.07,"close":107.4},{"date":"2013-07-10","open":107.39,"high":107.39,"low":106.3,"close":106.55},{"date":"2013-07-11","open":107.45,"high":107.87,"low":106.94,"close":107.81},{"date":"2013-07-12","open":108.34,"high":108.47,"low":107.34,"close":107.72},{"date":"2013-07-15","open":107.8,"high":108.32,"low":107.7,"close":108.29},{"date":"2013-07-16","open":108.43,"high":108.76,"low":108.27,"close":108.66},{"date":"2013-07-17","open":109.19,"high":109.36,"low":108.66,"close":108.86},{"date":"2013-07-18","open":108.61,"high":108.67,"low":107.48,"close":107.5},{"date":"2013-07-19","open":108.31,"high":109.21,"low":108.26,"close":109.2},{"date":"2013-07-22","open":109.36,"high":109.69,"low":109.13,"close":109.36},{"date":"2013-07-23","open":108.67,"high":109,"low":108.32,"close":108.9},{"date":"2013-07-24","open":107.65,"high":107.89,"low":106.79,"close":107.52},{"date":"2013-07-25","open":106.97,"high":107.6,"low":106.81,"close":107.48},{"date":"2013-07-26","open":108.04,"high":108.28,"low":107.64,"close":108.14},{"date":"2013-07-29","open":107.65,"high":107.82,"low":107.07,"close":107.35},{"date":"2013-07-30","open":107.71,"high":107.76,"low":107.05,"close":107.31},{"date":"2013-07-31","open":106.06,"high":107.92,"low":105.85,"close":107.7},{"date":"2013-08-01","open":106.49,"high":106.49,"low":105,"close":105.36},{"date":"2013-08-02","open":106.01,"high":106.61,"low":105.98,"close":106.52},{"date":"2013-08-05","open":106.19,"high":106.25,"low":105.54,"close":105.7},{"date":"2013-08-06","open":105.53,"high":106.01,"low":105.34,"close":106.01},{"date":"2013-08-07","open":106.17,"high":106.94,"low":106.17,"close":106.8},{"date":"2013-08-08","open":106.98,"high":107.6,"low":106.79,"close":107.09},{"date":"2013-08-09","open":106.6,"high":107.27,"low":106.48,"close":107.26},{"date":"2013-08-12","open":107.61,"high":107.63,"low":106.47,"close":106.53},{"date":"2013-08-13","open":105.33,"high":105.36,"low":104.8,"close":104.99},{"date":"2013-08-14","open":104.94,"high":105.36,"low":104.87,"close":105.15},{"date":"2013-08-15","open":104.1,"high":104.63,"low":103.69,"close":103.73},{"date":"2013-08-16","open":103.96,"high":103.97,"low":102.67,"close":103.37},{"date":"2013-08-19","open":102.93,"high":103.01,"low":102.21,"close":102.47},{"date":"2013-08-20","open":102.89,"high":103.36,"low":102.85,"close":103.26},{"date":"2013-08-21","open":102.77,"high":103.2,"low":102.11,"close":102.13},{"date":"2013-08-22","open":102.46,"high":103.23,"low":102.24,"close":103.17},{"date":"2013-08-23","open":103.01,"high":104.39,"low":102.74,"close":104.29},{"date":"2013-08-26","open":104.56,"high":104.89,"low":104.33,"close":104.81},{"date":"2013-08-27","open":105.29,"high":106.25,"low":105.04,"close":106.13},{"date":"2013-08-28","open":105.41,"high":105.57,"low":104.94,"close":105.27},{"date":"2013-08-29","open":104.88,"high":106.31,"low":104.79,"close":106.11},{"date":"2013-08-30","open":106.02,"high":106.68,"low":105.74,"close":105.99},{"date":"2013-09-03","open":104.59,"high":104.67,"low":103.51,"close":104.22},{"date":"2013-09-04","open":104.45,"high":104.65,"low":103.95,"close":103.99},{"date":"2013-09-05","open":103.47,"high":103.6,"low":102.53,"close":102.54},{"date":"2013-09-06","open":103.25,"high":103.82,"low":102.81,"close":103.05},{"date":"2013-09-09","open":103.8,"high":103.81,"low":103.08,"close":103.1},{"date":"2013-09-10","open":102.73,"high":103.34,"low":102.37,"close":102.38},{"date":"2013-09-11","open":102.92,"high":103.31,"low":102.19,"close":103.29},{"date":"2013-09-12","open":103.85,"high":104,"low":103.06,"close":103.15},{"date":"2013-09-13","open":103.51,"high":103.83,"low":103.23,"close":103.55},{"date":"2013-09-16","open":104.33,"high":104.41,"low":102.85,"close":102.86},{"date":"2013-09-17","open":103.37,"high":103.74,"low":102.97,"close":103.71},{"date":"2013-09-18","open":103.63,"high":105.55,"low":102.98,"close":104.99},{"date":"2013-09-19","open":105.05,"high":105.09,"low":104.16,"close":104.37},{"date":"2013-09-20","open":104.69,"high":105.18,"low":104.45,"close":104.93},{"date":"2013-09-23","open":105.21,"high":105.73,"low":105.11,"close":105.69},{"date":"2013-09-24","open":105.99,"high":106.84,"low":105.85,"close":106.83},{"date":"2013-09-25","open":106.54,"high":107.28,"low":106.39,"close":107.05},{"date":"2013-09-26","open":106.48,"high":106.62,"low":106.19,"close":106.3},{"date":"2013-09-27","open":106.29,"high":106.82,"low":106.25,"close":106.56},{"date":"2013-09-30","open":106.66,"high":106.9,"low":106.18,"close":106.4},{"date":"2013-10-01","open":105.9,"high":106.03,"low":105.53,"close":105.8},{"date":"2013-10-02","open":105.93,"high":106.48,"low":105.76,"close":105.96},{"date":"2013-10-03","open":105.75,"high":106.41,"low":105.7,"close":105.79},{"date":"2013-10-04","open":105.67,"high":105.78,"low":105.35,"close":105.71},{"date":"2013-10-07","open":106.2,"high":106.36,"low":105.98,"close":106.14},{"date":"2013-10-08","open":105.98,"high":106.51,"low":105.83,"close":106.17},{"date":"2013-10-09","open":105.87,"high":105.94,"low":105.3,"close":105.32},{"date":"2013-10-10","open":104.8,"high":105.53,"low":104.51,"close":105.49},{"date":"2013-10-11","open":106.16,"high":106.23,"low":105.41,"close":105.46},{"date":"2013-10-14","open":105.39,"high":105.64,"low":104.33,"close":104.61},{"date":"2013-10-15","open":105.15,"high":105.3,"low":104.53,"close":104.54},{"date":"2013-10-16","open":104.47,"high":105.86,"low":104.27,"close":105.85},{"date":"2013-10-17","open":106.52,"high":107.12,"low":106.29,"close":106.81},{"date":"2013-10-18","open":107.11,"high":107.48,"low":106.98,"close":107.04},{"date":"2013-10-21","open":106.91,"high":106.92,"low":106.46,"close":106.7},{"date":"2013-10-22","open":107.6,"high":108.12,"low":107.56,"close":107.89},{"date":"2013-10-23","open":108.07,"high":108.73,"low":108.04,"close":108.31},{"date":"2013-10-24","open":108.61,"high":108.67,"low":107.87,"close":107.89},{"date":"2013-10-25","open":108.13,"high":108.45,"low":108.08,"close":108.29},{"date":"2013-10-28","open":108.01,"high":108.38,"low":107.91,"close":107.92},{"date":"2013-10-29","open":107.62,"high":108.07,"low":107.51,"close":108.06},{"date":"2013-10-30","open":107.93,"high":108.21,"low":107.21,"close":107.41},{"date":"2013-10-31","open":107.91,"high":108.01,"low":107.14,"close":107.64},{"date":"2013-11-01","open":106.97,"high":107,"low":106.14,"close":106.19},{"date":"2013-11-04","open":106.47,"high":106.67,"low":106.22,"close":106.29},{"date":"2013-11-05","open":105.79,"high":105.83,"low":104.99,"close":105.02},{"date":"2013-11-06","open":104.94,"high":105.14,"low":104.69,"close":105.07},{"date":"2013-11-07","open":105.05,"high":106.05,"low":104.97,"close":105.96},{"date":"2013-11-08","open":103.97,"high":104.11,"low":103.39,"close":103.41},{"date":"2013-11-11","open":103.53,"high":103.58,"low":102.96,"close":103.02},{"date":"2013-11-12","open":103.21,"high":103.59,"low":103.18,"close":103.5},{"date":"2013-11-13","open":103.87,"high":104.04,"low":103.74,"close":103.88},{"date":"2013-11-14","open":104.31,"high":105.12,"low":104.15,"close":104.52},{"date":"2013-11-15","open":104.66,"high":104.74,"low":104.31,"close":104.73},{"date":"2013-11-18","open":104.65,"high":105.41,"low":104.65,"close":105.36},{"date":"2013-11-19","open":104.95,"high":105.14,"low":104.41,"close":104.56},{"date":"2013-11-20","open":104.42,"high":104.84,"low":102.65,"close":102.78},{"date":"2013-11-21","open":102.51,"high":103.19,"low":102.16,"close":102.95},{"date":"2013-11-22","open":103.49,"high":104.13,"low":103.48,"close":103.91},{"date":"2013-11-25","open":103.84,"high":104.42,"low":103.84,"close":104.21},{"date":"2013-11-26","open":104.49,"high":104.93,"low":104.48,"close":104.6},{"date":"2013-11-27","open":104.68,"high":104.7,"low":103.96,"close":104.42},{"date":"2013-11-29","open":104.08,"high":104.6,"low":103.95,"close":104.45},{"date":"2013-12-02","open":103.8,"high":103.91,"low":103.22,"close":103.33},{"date":"2013-12-03","open":103.7,"high":103.96,"low":103.46,"close":103.71},{"date":"2013-12-04","open":102.75,"high":103.05,"low":102.38,"close":102.72},{"date":"2013-12-05","open":102.48,"high":102.85,"low":102.22,"close":102.43},{"date":"2013-12-06","open":102.56,"high":102.99,"low":102.36,"close":102.92},{"date":"2013-12-09","open":102.9,"high":103.23,"low":102.83,"close":103.16},{"date":"2013-12-10","open":103.84,"high":103.95,"low":103.45,"close":103.9},{"date":"2013-12-11","open":103.55,"high":103.77,"low":103.02,"close":103.1},{"date":"2013-12-12","open":103.03,"high":103.16,"low":102.63,"close":102.71},{"date":"2013-12-13","open":103.14,"high":103.3,"low":102.79,"close":103.21},{"date":"2013-12-16","open":103.58,"high":103.69,"low":102.73,"close":102.83},{"date":"2013-12-17","open":102.61,"high":103.4,"low":102.59,"close":103.29},{"date":"2013-12-18","open":102.83,"high":103.72,"low":102.46,"close":102.77},{"date":"2013-12-19","open":102.86,"high":103.01,"low":102.45,"close":102.67},{"date":"2013-12-20","open":103.72,"high":104.29,"low":103.3,"close":104.25},{"date":"2013-12-23","open":104.05,"high":104.41,"low":103.66,"close":103.66},{"date":"2013-12-24","open":103.23,"high":103.35,"low":102.8,"close":102.83},{"date":"2013-12-26","open":102.35,"high":102.36,"low":102.01,"close":102.1},{"date":"2013-12-27","open":102.07,"high":102.31,"low":101.69,"close":101.81},{"date":"2013-12-30","open":102.15,"high":102.58,"low":102.08,"close":102.51},{"date":"2013-12-31","open":102.29,"high":102.55,"low":101.17,"close":101.86},{"date":"2014-01-02","open":101.72,"high":102.39,"low":101.69,"close":102.17},{"date":"2014-01-03","open":101.81,"high":102.45,"low":101.76,"close":102.17},{"date":"2014-01-06","open":102.38,"high":103,"low":102.37,"close":102.6},{"date":"2014-01-07","open":102.82,"high":102.99,"low":102.56,"close":102.86},{"date":"2014-01-08","open":102.45,"high":102.69,"low":102.1,"close":102.58},{"date":"2014-01-09","open":102.97,"high":103.21,"low":102.51,"close":103.18},{"date":"2014-01-10","open":103.77,"high":104.54,"low":103.69,"close":104.41},{"date":"2014-01-13","open":104.51,"high":105.14,"low":104.47,"close":104.93},{"date":"2014-01-14","open":104.65,"high":104.83,"low":104.39,"close":104.45},{"date":"2014-01-15","open":104.04,"high":104.51,"low":103.93,"close":104.34},{"date":"2014-01-16","open":104.85,"high":105.07,"low":104.72,"close":105.04},{"date":"2014-01-17","open":104.86,"high":105.52,"low":104.79,"close":105.48},{"date":"2014-01-21","open":105.45,"high":105.74,"low":105.4,"close":105.56},{"date":"2014-01-22","open":105.37,"high":105.75,"low":105.24,"close":105.3},{"date":"2014-01-23","open":105.88,"high":107.09,"low":105.88,"close":106.79},{"date":"2014-01-24","open":107.19,"high":107.49,"low":106.99,"close":107.48},{"date":"2014-01-27","open":107.22,"high":107.6,"low":106.7,"close":106.73},{"date":"2014-01-28","open":106.91,"high":106.99,"low":106.55,"close":106.99},{"date":"2014-01-29","open":107.37,"high":108.15,"low":106.99,"close":107.87},{"date":"2014-01-30","open":107.47,"high":107.67,"low":107.11,"close":107.56},{"date":"2014-01-31","open":108.2,"high":108.41,"low":107.85,"close":108.28},{"date":"2014-02-03","open":107.79,"high":109.34,"low":107.61,"close":109.32},{"date":"2014-02-04","open":108.52,"high":108.67,"low":107.97,"close":108.16},{"date":"2014-02-05","open":107.69,"high":107.78,"low":107.01,"close":107.16},{"date":"2014-02-06","open":106.97,"high":107.02,"low":106.52,"close":106.7},{"date":"2014-02-07","open":106.46,"high":107.22,"low":106.44,"close":106.79},{"date":"2014-02-10","open":106.61,"high":107.12,"low":106.57,"close":107.09},{"date":"2014-02-11","open":106.61,"high":106.69,"low":106.16,"close":106.47},{"date":"2014-02-12","open":106.17,"high":106.21,"low":105.62,"close":105.92},{"date":"2014-02-13","open":106.59,"high":106.73,"low":106.3,"close":106.52},{"date":"2014-02-14","open":106.57,"high":106.64,"low":106.27,"close":106.58},{"date":"2014-02-18","open":106.66,"high":107.2,"low":106.62,"close":106.82},{"date":"2014-02-19","open":107.18,"high":107.18,"low":106.3,"close":106.37},{"date":"2014-02-20","open":106.32,"high":106.63,"low":105.69,"close":106.11},{"date":"2014-02-21","open":105.95,"high":106.68,"low":105.95,"close":106.67},{"date":"2014-02-24","open":106.7,"high":106.74,"low":106.17,"close":106.4},{"date":"2014-02-25","open":106.91,"high":107.36,"low":106.89,"close":107.35},{"date":"2014-02-26","open":107.31,"high":107.92,"low":107.24,"close":107.92},{"date":"2014-02-27","open":108.28,"high":108.56,"low":108.1,"close":108.51},{"date":"2014-02-28","open":108.28,"high":108.74,"low":107.78,"close":108.57},{"date":"2014-03-03","open":108.88,"high":109.18,"low":108.64,"close":109.03},{"date":"2014-03-04","open":108.35,"high":108.35,"low":107.36,"close":107.39},{"date":"2014-03-05","open":107.34,"high":107.78,"low":107.2,"close":107.62},{"date":"2014-03-06","open":106.76,"high":106.97,"low":106.52,"close":106.56},{"date":"2014-03-07","open":105.64,"high":106.17,"low":105.6,"close":105.89},{"date":"2014-03-10","open":105.94,"high":106.11,"low":105.78,"close":106.04},{"date":"2014-03-11","open":105.98,"high":106.34,"low":105.78,"close":106.32},{"date":"2014-03-12","open":106.92,"high":107.26,"low":106.78,"close":107.06},{"date":"2014-03-13","open":106.7,"high":108.53,"low":106.65,"close":108.5},{"date":"2014-03-14","open":108.97,"high":108.98,"low":108.32,"close":108.52},{"date":"2014-03-17","open":108.18,"high":108.3,"low":107.67,"close":107.71},{"date":"2014-03-18","open":107.68,"high":108.15,"low":107.6,"close":108.1},{"date":"2014-03-19","open":107.92,"high":107.98,"low":106.81,"close":107.26},{"date":"2014-03-20","open":107.09,"high":107.63,"low":106.99,"close":107.07},{"date":"2014-03-21","open":107.41,"high":108.32,"low":107.37,"close":108.23},{"date":"2014-03-24","open":108.05,"high":109.09,"low":107.95,"close":109},{"date":"2014-03-25","open":108.41,"high":108.82,"low":108.17,"close":108.59},{"date":"2014-03-26","open":108.55,"high":109.48,"low":108.48,"close":109.44},{"date":"2014-03-27","open":109.64,"high":110.39,"low":109.42,"close":109.99},{"date":"2014-03-28","open":109.86,"high":109.89,"low":109.02,"close":109.37},{"date":"2014-03-31","open":108.74,"high":111.07,"low":108.34,"close":109.1},{"date":"2014-04-01","open":108.26,"high":108.36,"low":107.84,"close":107.89},{"date":"2014-04-02","open":107.39,"high":107.55,"low":107.17,"close":107.27},{"date":"2014-04-03","open":107.52,"high":107.94,"low":107.44,"close":107.74},{"date":"2014-04-04","open":107.87,"high":108.69,"low":107.85,"close":108.46},{"date":"2014-04-07","open":108.62,"high":109.29,"low":108.6,"close":109.11},{"date":"2014-04-08","open":109.03,"high":109.47,"low":108.72,"close":109.37},{"date":"2014-04-09","open":108.88,"high":109.35,"low":108.64,"close":108.83},{"date":"2014-04-10","open":108.92,"high":110.22,"low":108.9,"close":109.84},{"date":"2014-04-11","open":110.54,"high":110.79,"low":110.13,"close":110.73},{"date":"2014-04-14","open":110.48,"high":110.7,"low":110.3,"close":110.44},{"date":"2014-04-15","open":110.61,"high":111.51,"low":110.35,"close":111.13},{"date":"2014-04-16","open":110.43,"high":111.27,"low":110.38,"close":111.27},{"date":"2014-04-17","open":111.37,"high":111.45,"low":109.7,"close":110.05},{"date":"2014-04-21","open":110.37,"high":110.62,"low":109.84,"close":109.96},{"date":"2014-04-22","open":109.66,"high":110.49,"low":109.61,"close":110.33},{"date":"2014-04-23","open":110.6,"high":111.05,"low":110.53,"close":110.96},{"date":"2014-04-24","open":110.45,"high":111.21,"low":110.45,"close":111.17},{"date":"2014-04-25","open":111.49,"high":111.99,"low":111.32,"close":111.33},{"date":"2014-04-28","open":111.11,"high":111.28,"low":110.55,"close":110.79},{"date":"2014-04-29","open":110.17,"high":110.73,"low":110.04,"close":110.64},{"date":"2014-04-30","open":110.72,"high":111.26,"low":110.38,"close":111.1},{"date":"2014-05-01","open":110.88,"high":112.08,"low":110.84,"close":112.02},{"date":"2014-05-02","open":111.54,"high":113.1,"low":111.3,"close":112.71},{"date":"2014-05-05","open":112.76,"high":112.81,"low":111.89,"close":112.03},{"date":"2014-05-06","open":112.11,"high":112.7,"low":112.04,"close":112.48},{"date":"2014-05-07","open":112.31,"high":112.57,"low":111.94,"close":112.08},{"date":"2014-05-08","open":112.34,"high":112.76,"low":111.46,"close":111.6},{"date":"2014-05-09","open":111.53,"high":111.81,"low":110.98,"close":111.24},{"date":"2014-05-12","open":111.01,"high":111.13,"low":110.54,"close":110.79},{"date":"2014-05-13","open":111.44,"high":111.75,"low":111.33,"close":111.75},{"date":"2014-05-14","open":112.63,"high":113.23,"low":112.56,"close":112.96},{"date":"2014-05-15","open":113.78,"high":114.41,"low":113.6,"close":113.86},{"date":"2014-05-16","open":113.61,"high":114,"low":113.42,"close":113.54},{"date":"2014-05-19","open":113.93,"high":113.96,"low":112.62,"close":112.7},{"date":"2014-05-20","open":112.6,"high":113.48,"low":112.59,"close":112.95},{"date":"2014-05-21","open":112.22,"high":112.4,"low":111.87,"close":112.26},{"date":"2014-05-22","open":112.26,"high":112.4,"low":111.79,"close":112.1},{"date":"2014-05-23","open":112.52,"high":112.91,"low":112.45,"close":112.7},{"date":"2014-05-27","open":112.85,"high":113.4,"low":112.4,"close":113.36},{"date":"2014-05-28","open":114.1,"high":114.84,"low":114.09,"close":114.76},{"date":"2014-05-29","open":114.87,"high":115.19,"low":114.13,"close":114.15},{"date":"2014-05-30","open":113.96,"high":114.4,"low":113.81,"close":114.1},{"date":"2014-06-02","open":113.04,"high":113.68,"low":112.55,"close":112.96},{"date":"2014-06-03","open":112.41,"high":112.54,"low":111.51,"close":111.57},{"date":"2014-06-04","open":111.76,"high":111.82,"low":111.27,"close":111.54},{"date":"2014-06-05","open":111.13,"high":111.97,"low":111.02,"close":111.59},{"date":"2014-06-06","open":112.13,"high":112.41,"low":111.49,"close":111.59},{"date":"2014-06-09","open":111.45,"high":111.64,"low":111.2,"close":111.43},{"date":"2014-06-10","open":111.04,"high":111.27,"low":110.83,"close":111.02},{"date":"2014-06-11","open":111.26,"high":111.54,"low":110.85,"close":111.22},{"date":"2014-06-12","open":111.3,"high":112.35,"low":111,"close":112.21},{"date":"2014-06-13","open":111.57,"high":112.62,"low":111.53,"close":112.15},{"date":"2014-06-16","open":112.21,"high":112.63,"low":112.1,"close":112.43},{"date":"2014-06-17","open":112.07,"high":112.09,"low":111.48,"close":111.54},{"date":"2014-06-18","open":111.8,"high":112.76,"low":111.56,"close":112.4},{"date":"2014-06-19","open":112.51,"high":112.56,"low":110.74,"close":110.96},{"date":"2014-06-20","open":110.97,"high":111.8,"low":110.9,"close":111.8},{"date":"2014-06-23","open":112.08,"high":112.18,"low":111.41,"close":111.45},{"date":"2014-06-24","open":112.15,"high":112.65,"low":111.82,"close":112.58},{"date":"2014-06-25","open":113.1,"high":113.36,"low":112.69,"close":112.87},{"date":"2014-06-26","open":113.21,"high":113.8,"low":113.21,"close":113.41},{"date":"2014-06-27","open":113.68,"high":113.82,"low":113.17,"close":113.24},{"date":"2014-06-30","open":113.56,"high":113.8,"low":113.09,"close":113.52},{"date":"2014-07-01","open":112.5,"high":112.74,"low":112.2,"close":112.28},{"date":"2014-07-02","open":111.63,"high":111.67,"low":110.97,"close":111.08},{"date":"2014-07-03","open":110.38,"high":110.86,"low":110.34,"close":110.68},{"date":"2014-07-07","open":111.27,"high":111.81,"low":111.23,"close":111.49},{"date":"2014-07-08","open":112.24,"high":112.86,"low":112.24,"close":112.74},{"date":"2014-07-09","open":112.66,"high":113.14,"low":112.38,"close":112.83},{"date":"2014-07-10","open":113.54,"high":113.66,"low":112.82,"close":112.86},{"date":"2014-07-11","open":113.35,"high":113.68,"low":113.28,"close":113.58},{"date":"2014-07-14","open":113.28,"high":113.41,"low":112.93,"close":113.09},{"date":"2014-07-15","open":112.83,"high":113.47,"low":112.5,"close":112.86},{"date":"2014-07-16","open":113,"high":113.58,"low":112.94,"close":113.46},{"date":"2014-07-17","open":114.23,"high":115.05,"low":113.94,"close":114.89},{"date":"2014-07-18","open":114.88,"high":114.96,"low":114.11,"close":114.52},{"date":"2014-07-21","open":115.01,"high":115.63,"low":115.01,"close":115.09},{"date":"2014-07-22","open":115.09,"high":115.46,"low":114.65,"close":115.33},{"date":"2014-07-23","open":115.51,"high":115.63,"low":115.17,"close":115.18},{"date":"2014-07-24","open":114.52,"high":114.58,"low":114.25,"close":114.32},{"date":"2014-07-25","open":115.34,"high":115.68,"low":115.16,"close":115.67},{"date":"2014-07-28","open":115.59,"high":115.9,"low":115.12,"close":115.51},{"date":"2014-07-29","open":115.87,"high":116.07,"low":115.42,"close":115.93},{"date":"2014-07-30","open":115.15,"high":115.38,"low":114.17,"close":114.32},{"date":"2014-07-31","open":113.53,"high":114.58,"low":113.47,"close":113.98},{"date":"2014-08-01","open":113.58,"high":114.87,"low":113.05,"close":114.56},{"date":"2014-08-04","open":114.53,"high":114.81,"low":114.26,"close":114.26},{"date":"2014-08-05","open":114.07,"high":114.8,"low":113.68,"close":114.63},{"date":"2014-08-06","open":115.47,"high":115.47,"low":114.6,"close":114.7},{"date":"2014-08-07","open":114.84,"high":115.77,"low":114.57,"close":115.77},{"date":"2014-08-08","open":115.93,"high":116.42,"low":115.38,"close":115.52},{"date":"2014-08-11","open":115.65,"high":115.82,"low":115.29,"close":115.51},{"date":"2014-08-12","open":115.41,"high":115.44,"low":114.73,"close":114.76},{"date":"2014-08-13","open":114.87,"high":115.52,"low":114.78,"close":115.51},{"date":"2014-08-14","open":115.93,"high":116.5,"low":115.39,"close":116.44},{"date":"2014-08-15","open":116.71,"high":118.36,"low":116.69,"close":117.71},{"date":"2014-08-18","open":117.21,"high":117.3,"low":116.39,"close":116.54},{"date":"2014-08-19","open":117.08,"high":117.15,"low":115.98,"close":116.18},{"date":"2014-08-20","open":116.04,"high":116.11,"low":115.57,"close":115.99},{"date":"2014-08-21","open":116.07,"high":116.76,"low":116.02,"close":116.64},{"date":"2014-08-22","open":116.74,"high":117.43,"low":116.21,"close":117.29},{"date":"2014-08-25","open":117.45,"high":117.78,"low":117.21,"close":117.73},{"date":"2014-08-26","open":117.94,"high":117.99,"low":117.21,"close":117.35},{"date":"2014-08-27","open":117.7,"high":118.41,"low":117.4,"close":118.35},{"date":"2014-08-28","open":119.13,"high":119.37,"low":118.67,"close":118.97},{"date":"2014-08-29","open":118.92,"high":119.43,"low":118.75,"close":119.05},{"date":"2014-09-02","open":117.28,"high":117.38,"low":116.7,"close":116.73},{"date":"2014-09-03","open":116.4,"high":117.38,"low":116.31,"close":117.38},{"date":"2014-09-04","open":116.62,"high":116.88,"low":115.93,"close":115.95},{"date":"2014-09-05","open":116.44,"high":116.6,"low":115.44,"close":115.73},{"date":"2014-09-08","open":116.41,"high":116.63,"low":115.45,"close":115.78},{"date":"2014-09-09","open":115.49,"high":115.89,"low":115.45,"close":115.69},{"date":"2014-09-10","open":114.97,"high":115.12,"low":114.79,"close":114.96},{"date":"2014-09-11","open":115.26,"high":115.54,"low":114.57,"close":114.58},{"date":"2014-09-12","open":113.69,"high":113.92,"low":113.22,"close":113.38},{"date":"2014-09-15","open":113.85,"high":114.07,"low":113.36,"close":113.55},{"date":"2014-09-16","open":113.61,"high":113.86,"low":113.08,"close":113.09},{"date":"2014-09-17","open":113.53,"high":113.83,"low":112.73,"close":112.8},{"date":"2014-09-18","open":113.18,"high":113.48,"low":112.85,"close":113.16},{"date":"2014-09-19","open":113.58,"high":114.68,"low":113.2,"close":114.6},{"date":"2014-09-22","open":114.66,"high":115.04,"low":114.44,"close":114.74},{"date":"2014-09-23","open":114.91,"high":115.47,"low":114.77,"close":115.45},{"date":"2014-09-24","open":115.29,"high":115.55,"low":114.64,"close":114.81},{"date":"2014-09-25","open":115.31,"high":116.18,"low":115.31,"close":116.17},{"date":"2014-09-26","open":116.02,"high":116.29,"low":115.62,"close":116},{"date":"2014-09-29","open":117,"high":117.17,"low":116.66,"close":116.93},{"date":"2014-09-30","open":116.66,"high":117.04,"low":116.13,"close":116.27},{"date":"2014-10-01","open":116.89,"high":118.26,"low":116.83,"close":118.23},{"date":"2014-10-02","open":117.83,"high":118.2,"low":117.14,"close":117.2},{"date":"2014-10-03","open":117,"high":117.77,"low":116.83,"close":117.7},{"date":"2014-10-06","open":117.62,"high":118.19,"low":117.36,"close":117.77},{"date":"2014-10-07","open":118.31,"high":119.43,"low":118.18,"close":119.36},{"date":"2014-10-08","open":119.45,"high":119.52,"low":118.51,"close":119.39},{"date":"2014-10-09","open":119.27,"high":119.67,"low":118.78,"close":118.87},{"date":"2014-10-10","open":119.52,"high":120.08,"low":119.31,"close":120.05},{"date":"2014-10-13","open":120.16,"high":121.17,"low":120.05,"close":120.78},{"date":"2014-10-14","open":121.31,"high":121.78,"low":120.68,"close":121.57},{"date":"2014-10-15","open":124.58,"high":127.68,"low":121.84,"close":122.53},{"date":"2014-10-16","open":124.12,"high":124.13,"low":121.44,"close":121.75},{"date":"2014-10-17","open":121.19,"high":121.71,"low":120.48,"close":121.07},{"date":"2014-10-20","open":121.78,"high":121.85,"low":120.94,"close":121.51},{"date":"2014-10-21","open":120.84,"high":121.24,"low":120.53,"close":120.54},{"date":"2014-10-22","open":120.47,"high":120.85,"low":120.22,"close":120.67},{"date":"2014-10-23","open":120.04,"high":120.18,"low":119.06,"close":119.6},{"date":"2014-10-24","open":119.93,"high":120.41,"low":119.47,"close":119.72},{"date":"2014-10-27","open":119.89,"high":120.27,"low":119.66,"close":119.94},{"date":"2014-10-28","open":119.48,"high":119.65,"low":119.08,"close":119.19},{"date":"2014-10-29","open":118.96,"high":119.82,"low":118.42,"close":119.46},{"date":"2014-10-30","open":120.32,"high":120.46,"low":119.51,"close":119.56},{"date":"2014-10-31","open":119.34,"high":119.71,"low":118.83,"close":119.25},{"date":"2014-11-03","open":118.9,"high":119.16,"low":118.21,"close":118.96},{"date":"2014-11-04","open":119.42,"high":119.91,"low":119.08,"close":119.33},{"date":"2014-11-05","open":118.91,"high":119.37,"low":118.82,"close":119.16},{"date":"2014-11-06","open":118.6,"high":118.93,"low":118.31,"close":118.39},{"date":"2014-11-07","open":118.72,"high":119.75,"low":118.68,"close":119.75},{"date":"2014-11-10","open":119.58,"high":119.58,"low":118.56,"close":118.65},{"date":"2014-11-11","open":118.48,"high":118.81,"low":118.34,"close":118.73},{"date":"2014-11-12","open":119.2,"high":119.53,"low":118.45,"close":118.63},{"date":"2014-11-13","open":118.7,"high":119.18,"low":118.44,"close":118.91},{"date":"2014-11-14","open":118.84,"high":119.59,"low":118.68,"close":119.49},{"date":"2014-11-17","open":119.78,"high":119.79,"low":118.88,"close":119.19},{"date":"2014-11-18","open":119.32,"high":119.58,"low":119.16,"close":119.52},{"date":"2014-11-19","open":118.88,"high":119.58,"low":118.76,"close":118.76},{"date":"2014-11-20","open":119.9,"high":119.95,"low":119.06,"close":119.38},{"date":"2014-11-21","open":119.57,"high":120.16,"low":119.52,"close":120.1},{"date":"2014-11-24","open":119.67,"high":120.27,"low":119.55,"close":120.2},{"date":"2014-11-25","open":120.37,"high":121.27,"low":120.31,"close":121.2},{"date":"2014-11-26","open":121.64,"high":121.87,"low":121.47,"close":121.53},{"date":"2014-11-28","open":122.13,"high":122.67,"low":122.13,"close":122.49},{"date":"2014-12-01","open":122.68,"high":122.81,"low":121.46,"close":121.5},{"date":"2014-12-02","open":120.84,"high":120.85,"low":120.29,"close":120.32},{"date":"2014-12-03","open":120.3,"high":120.8,"low":120.13,"close":120.79},{"date":"2014-12-04","open":120.75,"high":121.8,"low":120.62,"close":121.8},{"date":"2014-12-05","open":121.57,"high":121.6,"low":120.52,"close":121.09},{"date":"2014-12-08","open":121.42,"high":122.84,"low":121.14,"close":122.57},{"date":"2014-12-09","open":123.6,"high":123.97,"low":122.96,"close":123.2},{"date":"2014-12-10","open":123.18,"high":124.4,"low":123.08,"close":124.1},{"date":"2014-12-11","open":123.74,"high":124.61,"low":123.29,"close":124.61},{"date":"2014-12-12","open":125.45,"high":126.35,"low":125.02,"close":126.3},{"date":"2014-12-15","open":125.64,"high":126.7,"low":125.43,"close":126.04},{"date":"2014-12-16","open":127.36,"high":127.72,"low":126.36,"close":127.6},{"date":"2014-12-17","open":126.91,"high":127.19,"low":125.7,"close":126.45},{"date":"2014-12-18","open":124.93,"high":125.1,"low":124.2,"close":124.2},{"date":"2014-12-19","open":124.58,"high":125.95,"low":124.44,"close":125.87},{"date":"2014-12-22","open":125.45,"high":126.19,"low":125.32,"close":126.04},{"date":"2014-12-23","open":125.45,"high":125.6,"low":123.49,"close":123.54},{"date":"2014-12-24","open":123.06,"high":124.06,"low":122.93,"close":123.95},{"date":"2014-12-26","open":124.55,"high":124.59,"low":124.02,"close":124.41},{"date":"2014-12-29","open":124.91,"high":125.66,"low":124.81,"close":125.34},{"date":"2014-12-30","open":125.98,"high":126.21,"low":125.53,"close":125.68},{"date":"2014-12-31","open":125.7,"high":126.17,"low":125.65,"close":125.92},{"date":"2015-01-02","open":126.29,"high":127.66,"low":126.15,"close":127.32},{"date":"2015-01-05","open":128.01,"high":129.63,"low":127.96,"close":129.32},{"date":"2015-01-06","open":130.7,"high":132.49,"low":130.19,"close":131.65},{"date":"2015-01-07","open":130.7,"high":131.97,"low":130.17,"close":131.39},{"date":"2015-01-08","open":130.36,"high":130.37,"low":129.42,"close":129.65},{"date":"2015-01-09","open":129.2,"high":131.11,"low":129.04,"close":131.07},{"date":"2015-01-12","open":131,"high":132.31,"low":130.92,"close":131.82},{"date":"2015-01-13","open":131.39,"high":132.61,"low":131.14,"close":131.82},{"date":"2015-01-14","open":133.72,"high":134.12,"low":132.7,"close":132.82},{"date":"2015-01-15","open":132.85,"high":135.03,"low":132.68,"close":134.91},{"date":"2015-01-16","open":134.33,"high":134.68,"low":133.03,"close":133.19},{"date":"2015-01-20","open":134.13,"high":135.11,"low":134.07,"close":134.96},{"date":"2015-01-21","open":135.2,"high":135.59,"low":132.96,"close":133.4},{"date":"2015-01-22","open":134,"high":134.18,"low":132.28,"close":132.92},{"date":"2015-01-23","open":134.3,"high":135.12,"low":134.15,"close":134.77},{"date":"2015-01-26","open":134.84,"high":135.19,"low":134.05,"close":134.36},{"date":"2015-01-27","open":135.73,"high":136.13,"low":134.15,"close":134.57},{"date":"2015-01-28","open":134.75,"high":137.41,"low":134.7,"close":136.77},{"date":"2015-01-29","open":136.12,"high":136.67,"low":135.46,"close":135.87},{"date":"2015-01-30","open":137.71,"high":138.5,"low":137.18,"close":138.28},{"date":"2015-02-02","open":136.7,"high":137.92,"low":136.66,"close":137.48},{"date":"2015-02-03","open":135.65,"high":135.79,"low":134.37,"close":134.57},{"date":"2015-02-04","open":133.49,"high":134.99,"low":133.12,"close":134.8},{"date":"2015-02-05","open":134,"high":134.23,"low":133.11,"close":133.32},{"date":"2015-02-06","open":132.05,"high":132.35,"low":130.59,"close":130.96},{"date":"2015-02-09","open":131.97,"high":131.98,"low":130.75,"close":130.75},{"date":"2015-02-10","open":130.14,"high":130.47,"low":129.44,"close":129.71},{"date":"2015-02-11","open":129.7,"high":130.27,"low":128.96,"close":129.95},{"date":"2015-02-12","open":129.66,"high":130.54,"low":129.45,"close":129.52},{"date":"2015-02-13","open":129.51,"high":129.53,"low":128.09,"close":128.19},{"date":"2015-02-17","open":127.8,"high":127.93,"low":125.92,"close":126.26},{"date":"2015-02-18","open":126.82,"high":127.74,"low":126.47,"close":127.01},{"date":"2015-02-19","open":126.78,"high":127.45,"low":126.17,"close":126.17},{"date":"2015-02-20","open":127.05,"high":128.01,"low":126,"close":126.54},{"date":"2015-02-23","open":127.19,"high":128.17,"low":127.16,"close":127.99},{"date":"2015-02-24","open":127.65,"high":129.79,"low":127.18,"close":129.67},{"date":"2015-02-25","open":129.46,"high":130.39,"low":129.08,"close":130.23},{"date":"2015-02-26","open":129.7,"high":130.3,"low":128.4,"close":128.45},{"date":"2015-02-27","open":129.02,"high":129.62,"low":128.27,"close":129.53},{"date":"2015-03-02","open":129,"high":129.07,"low":126.77,"close":126.87},{"date":"2015-03-03","open":126.89,"high":127.37,"low":126.38,"close":126.41},{"date":"2015-03-04","open":126.94,"high":127.04,"low":126.16,"close":126.45},{"date":"2015-03-05","open":126.53,"high":126.88,"low":125.9,"close":126.29},{"date":"2015-03-06","open":124.67,"high":124.83,"low":122.97,"close":123.5},{"date":"2015-03-09","open":124.68,"high":124.87,"low":124.13,"close":124.64},{"date":"2015-03-10","open":125.97,"high":126.44,"low":125.76,"close":126.28},{"date":"2015-03-11","open":126.26,"high":127.46,"low":126.12,"close":127.2},{"date":"2015-03-12","open":128.2,"high":128.2,"low":126.72,"close":127.11},{"date":"2015-03-13","open":126.76,"high":127.59,"low":126.49,"close":126.72},{"date":"2015-03-16","open":127.94,"high":128.15,"low":127.27,"close":127.94},{"date":"2015-03-17","open":128.55,"high":129.11,"low":128.28,"close":129},{"date":"2015-03-18","open":129.91,"high":131.53,"low":128.61,"close":131.49},{"date":"2015-03-19","open":131.2,"high":131.62,"low":130.27,"close":130.82},{"date":"2015-03-20","open":131.22,"high":131.7,"low":131.14,"close":131.51},{"date":"2015-03-23","open":131.7,"high":131.75,"low":130.99,"close":131.35},{"date":"2015-03-24","open":131.83,"high":132.64,"low":131.48,"close":132.62},{"date":"2015-03-25","open":132.72,"high":132.76,"low":131.46,"close":131.5},{"date":"2015-03-26","open":131.05,"high":131.14,"low":129.18,"close":129.45},{"date":"2015-03-27","open":130.03,"high":131.13,"low":129.98,"close":131.06},{"date":"2015-03-30","open":130.9,"high":131,"low":130.09,"close":130.41},{"date":"2015-03-31","open":130.24,"high":130.96,"low":129.91,"close":130.69},{"date":"2015-04-01","open":131.33,"high":132.48,"low":131.3,"close":132.13},{"date":"2015-04-02","open":131.93,"high":131.97,"low":130.61,"close":130.73},{"date":"2015-04-06","open":131.43,"high":131.48,"low":129.72,"close":130},{"date":"2015-04-07","open":130.23,"high":131.22,"low":129.85,"close":131.09},{"date":"2015-04-08","open":131.02,"high":131.36,"low":130.02,"close":131.13},{"date":"2015-04-09","open":130.87,"high":130.92,"low":129.13,"close":129.43},{"date":"2015-04-10","open":130.32,"high":130.45,"low":129.55,"close":129.62},{"date":"2015-04-13","open":129.53,"high":129.98,"low":129.39,"close":129.8},{"date":"2015-04-14","open":131.31,"high":131.86,"low":130.48,"close":130.72},{"date":"2015-04-15","open":131.05,"high":131.27,"low":130.32,"close":130.61},{"date":"2015-04-16","open":130.83,"high":130.86,"low":129.41,"close":129.96},{"date":"2015-04-17","open":129.77,"high":131.7,"low":129.7,"close":131.45},{"date":"2015-04-20","open":130.94,"high":131.01,"low":129.93,"close":130.29},{"date":"2015-04-21","open":130.23,"high":130.45,"low":129.56,"close":129.7},{"date":"2015-04-22","open":129.5,"high":129.55,"low":127.54,"close":127.72},{"date":"2015-04-23","open":127.8,"high":128.85,"low":127.61,"close":128.27},{"date":"2015-04-24","open":128.64,"high":129.43,"low":128.59,"close":129.07},{"date":"2015-04-27","open":129.07,"high":129.5,"low":128.37,"close":129.07},{"date":"2015-04-28","open":128.17,"high":128.74,"low":127.26,"close":127.29},{"date":"2015-04-29","open":125.81,"high":126.44,"low":125.28,"close":125.73},{"date":"2015-04-30","open":125.04,"high":126.17,"low":124.51,"close":125.95},{"date":"2015-05-01","open":124.73,"high":125.04,"low":123.69,"close":124},{"date":"2015-05-04","open":124.3,"high":124.53,"low":122.72,"close":122.83},{"date":"2015-05-05","open":122.86,"high":123.03,"low":121.69,"close":122.66},{"date":"2015-05-06","open":121.99,"high":122.06,"low":120.37,"close":120.56},{"date":"2015-05-07","open":121.43,"high":122.57,"low":121.35,"close":122.18},{"date":"2015-05-08","open":123.38,"high":123.55,"low":122.31,"close":122.51},{"date":"2015-05-11","open":121.62,"high":121.65,"low":119.5,"close":119.53},{"date":"2015-05-12","open":119.14,"high":120.63,"low":118.82,"close":119.84},{"date":"2015-05-13","open":120.65,"high":120.72,"low":118.64,"close":118.88},{"date":"2015-05-14","open":118.92,"high":119.83,"low":118.69,"close":119.2},{"date":"2015-05-15","open":120.38,"high":121.91,"low":120.29,"close":121.59},{"date":"2015-05-18","open":120.32,"high":120.43,"low":119.47,"close":119.55},{"date":"2015-05-19","open":118.27,"high":119.84,"low":118.13,"close":118.49},{"date":"2015-05-20","open":118.77,"high":119.45,"low":118.18,"close":118.69},{"date":"2015-05-21","open":119.58,"high":120.61,"low":119.45,"close":120.35},{"date":"2015-05-22","open":120.65,"high":120.75,"low":119.8,"close":120.4},{"date":"2015-05-26","open":120.84,"high":122.55,"low":120.74,"close":122.46},{"date":"2015-05-27","open":122.18,"high":122.86,"low":121.61,"close":122.74},{"date":"2015-05-28","open":122.5,"high":123.03,"low":122.22,"close":122.44},{"date":"2015-05-29","open":123.23,"high":123.57,"low":122.51,"close":122.71},{"date":"2015-06-01","open":122.11,"high":122.38,"low":120.69,"close":121.13},{"date":"2015-06-02","open":120.17,"high":120.26,"low":119.11,"close":119.44},{"date":"2015-06-03","open":118.39,"high":118.6,"low":117.2,"close":117.52},{"date":"2015-06-04","open":118.26,"high":119.29,"low":118.14,"close":119.05},{"date":"2015-06-05","open":117.84,"high":118.57,"low":117.38,"close":117.6},{"date":"2015-06-08","open":117.96,"high":118.16,"low":117.37,"close":117.47},{"date":"2015-06-09","open":117.06,"high":117.13,"low":116.11,"close":116.54},{"date":"2015-06-10","open":115.92,"high":116.13,"low":115.26,"close":115.52},{"date":"2015-06-11","open":116.56,"high":117.97,"low":116.24,"close":117.95},{"date":"2015-06-12","open":117.59,"high":119.07,"low":117.55,"close":117.95},{"date":"2015-06-15","open":118.89,"high":119.06,"low":117.74,"close":118.14},{"date":"2015-06-16","open":118.61,"high":119.08,"low":117.94,"close":119.07},{"date":"2015-06-17","open":118.5,"high":118.63,"low":117.25,"close":118.15},{"date":"2015-06-18","open":117.37,"high":117.74,"low":116.75,"close":117.57},{"date":"2015-06-19","open":118.51,"high":119.19,"low":118.49,"close":119.08},{"date":"2015-06-22","open":117.84,"high":118.14,"low":116.59,"close":116.65},{"date":"2015-06-23","open":115.73,"high":116.96,"low":115.69,"close":115.95},{"date":"2015-06-24","open":116.51,"high":117.17,"low":116.16,"close":116.95},{"date":"2015-06-25","open":116.59,"high":117.08,"low":116.19,"close":116.54},{"date":"2015-06-26","open":115.67,"high":115.87,"low":114.88,"close":115.23},{"date":"2015-06-29","open":116.96,"high":118.67,"low":116.46,"close":118.28},{"date":"2015-06-30","open":117.4,"high":118.7,"low":117.33,"close":117.46},{"date":"2015-07-01","open":115.82,"high":116.36,"low":115.43,"close":115.62},{"date":"2015-07-02","open":116.32,"high":116.66,"low":115.88,"close":116},{"date":"2015-07-06","open":118.05,"high":118.65,"low":117.06,"close":118.15},{"date":"2015-07-07","open":119.66,"high":120.49,"low":118.95,"close":119.26},{"date":"2015-07-08","open":120.02,"high":120.57,"low":119.5,"close":120.29},{"date":"2015-07-09","open":118.7,"high":119.12,"low":117.85,"close":117.92},{"date":"2015-07-10","open":116.04,"high":116.72,"low":115.76,"close":116.05},{"date":"2015-07-13","open":115.39,"high":116.46,"low":115.39,"close":115.69},{"date":"2015-07-14","open":116.02,"high":116.27,"low":115.66,"close":116.07},{"date":"2015-07-15","open":116.11,"high":117.55,"low":116.04,"close":117.3},{"date":"2015-07-16","open":116.89,"high":118.16,"low":116.87,"close":118.11},{"date":"2015-07-17","open":118.37,"high":118.89,"low":118.36,"close":118.72},{"date":"2015-07-20","open":118.29,"high":118.65,"low":117.9,"close":118.22},{"date":"2015-07-21","open":117.68,"high":118.93,"low":117.66,"close":118.86},{"date":"2015-07-22","open":119.01,"high":119.9,"low":118.95,"close":119.6},{"date":"2015-07-23","open":119.6,"high":121.2,"low":119.45,"close":121.09},{"date":"2015-07-24","open":121.5,"high":121.55,"low":120.92,"close":121.39},{"date":"2015-07-27","open":122.19,"high":122.29,"low":121.48,"close":122.04},{"date":"2015-07-28","open":121.16,"high":121.57,"low":120.9,"close":121.15},{"date":"2015-07-29","open":121.02,"high":121.17,"low":120.42,"close":120.7},{"date":"2015-07-30","open":121.21,"high":121.94,"low":121.15,"close":121.63},{"date":"2015-07-31","open":122.44,"high":122.9,"low":122.06,"close":122.53},{"date":"2015-08-03","open":122.32,"high":123.75,"low":122.32,"close":123.55},{"date":"2015-08-04","open":123.16,"high":123.32,"low":122.46,"close":122.57},{"date":"2015-08-05","open":121.77,"high":121.91,"low":121.19,"close":121.65},{"date":"2015-08-06","open":122,"high":122.87,"low":122,"close":122.73},{"date":"2015-08-07","open":123.3,"high":124.5,"low":123.24,"close":124.34},{"date":"2015-08-10","open":123.41,"high":123.57,"low":122.52,"close":122.8},{"date":"2015-08-11","open":124.3,"high":125.13,"low":124.16,"close":124.75},{"date":"2015-08-12","open":124.93,"high":125.71,"low":124,"close":124.07},{"date":"2015-08-13","open":123.83,"high":124.42,"low":123.22,"close":123.67},{"date":"2015-08-14","open":123.47,"high":124.37,"low":123.2,"close":123.96},{"date":"2015-08-17","open":124.71,"high":125.1,"low":124.39,"close":124.52},{"date":"2015-08-18","open":123.8,"high":124.29,"low":123.38,"close":123.54},{"date":"2015-08-19","open":123.06,"high":124.93,"low":122.99,"close":124.76},{"date":"2015-08-20","open":125.37,"high":126.1,"low":125.18,"close":126.02},{"date":"2015-08-21","open":126.16,"high":126.74,"low":125.59,"close":126.4},{"date":"2015-08-24","open":128.31,"high":128.92,"low":125.82,"close":126.36},{"date":"2015-08-25","open":124.55,"high":124.79,"low":123.56,"close":124.33},{"date":"2015-08-26","open":123,"high":123.51,"low":121.36,"close":121.93},{"date":"2015-08-27","open":121.82,"high":122.87,"low":121.65,"close":122},{"date":"2015-08-28","open":123.15,"high":123.47,"low":122.23,"close":122.36},{"date":"2015-08-31","open":123.36,"high":123.47,"low":121.34,"close":121.42},{"date":"2015-09-01","open":121.64,"high":122.09,"low":120.98,"close":122.03},{"date":"2015-09-02","open":121.42,"high":121.98,"low":120.86,"close":120.98},{"date":"2015-09-03","open":121.38,"high":121.67,"low":120.71,"close":121.57},{"date":"2015-09-04","open":122.45,"high":122.93,"low":121.82,"close":122.68},{"date":"2015-09-08","open":121.38,"high":121.56,"low":120.76,"close":120.87},{"date":"2015-09-09","open":119.63,"high":121.71,"low":119.56,"close":121.45},{"date":"2015-09-10","open":121.02,"high":121.19,"low":120.45,"close":120.63},{"date":"2015-09-11","open":121.47,"high":122.08,"low":121.33,"close":121.39},{"date":"2015-09-14","open":121.95,"high":122.15,"low":121.28,"close":121.58},{"date":"2015-09-15","open":120.89,"high":121.05,"low":119.12,"close":119.25},{"date":"2015-09-16","open":118.96,"high":119.44,"low":118.55,"close":118.8},{"date":"2015-09-17","open":118.88,"high":120.37,"low":118.73,"close":120.25},{"date":"2015-09-18","open":121.21,"high":122.2,"low":121.13,"close":122.1},{"date":"2015-09-21","open":121.01,"high":121.11,"low":119.78,"close":120.11},{"date":"2015-09-22","open":121.44,"high":122.39,"low":121.14,"close":121.78},{"date":"2015-09-23","open":121.62,"high":122.07,"low":120.99,"close":121.77},{"date":"2015-09-24","open":123.17,"high":123.68,"low":122.49,"close":122.6},{"date":"2015-09-25","open":121.65,"high":121.93,"low":121.27,"close":121.54},{"date":"2015-09-28","open":122.2,"high":123.77,"low":122.2,"close":123.62},{"date":"2015-09-29","open":123.54,"high":124.29,"low":123.25,"close":123.97},{"date":"2015-09-30","open":123.41,"high":123.8,"low":123.12,"close":123.54},{"date":"2015-10-01","open":124.08,"high":124.52,"low":123.66,"close":123.81},{"date":"2015-10-02","open":125.59,"high":126.21,"low":124.18,"close":124.56},{"date":"2015-10-05","open":123.72,"high":123.83,"low":122.78,"close":122.87},{"date":"2015-10-06","open":122.55,"high":123.6,"low":122.41,"close":123.4},{"date":"2015-10-07","open":122.81,"high":123.33,"low":122.51,"close":122.99},{"date":"2015-10-08","open":123.29,"high":123.37,"low":121.66,"close":121.96},{"date":"2015-10-09","open":121.97,"high":122.64,"low":121.9,"close":122.28},{"date":"2015-10-12","open":123.03,"high":123.43,"low":122.91,"close":123.21},{"date":"2015-10-13","open":123.53,"high":123.6,"low":122.8,"close":123.42},{"date":"2015-10-14","open":123.7,"high":124.55,"low":123.3,"close":124.5},{"date":"2015-10-15","open":124.31,"high":124.46,"low":123.78,"close":123.89},{"date":"2015-10-16","open":124.25,"high":124.47,"low":123.87,"close":123.93},{"date":"2015-10-19","open":123.79,"high":123.97,"low":122.91,"close":123.59},{"date":"2015-10-20","open":122.8,"high":122.97,"low":122.55,"close":122.83},{"date":"2015-10-21","open":123.61,"high":124.22,"low":123.47,"close":124.05},{"date":"2015-10-22","open":124.1,"high":124.78,"low":123.51,"close":124.26},{"date":"2015-10-23","open":123.1,"high":123.46,"low":122.85,"close":123.2},{"date":"2015-10-26","open":123.87,"high":124.2,"low":123.81,"close":124.02},{"date":"2015-10-27","open":124.51,"high":124.9,"low":124.16,"close":124.33},{"date":"2015-10-28","open":124.27,"high":124.34,"low":123.3,"close":123.83},{"date":"2015-10-29","open":123.18,"high":123.22,"low":121.7,"close":121.86},{"date":"2015-10-30","open":122.24,"high":122.81,"low":122.02,"close":122.78},{"date":"2015-11-02","open":121.78,"high":122.18,"low":121.68,"close":121.95},{"date":"2015-11-03","open":121.65,"high":121.74,"low":120.79,"close":120.95},{"date":"2015-11-04","open":121.1,"high":121.54,"low":120.7,"close":121.09},{"date":"2015-11-05","open":121.05,"high":121.06,"low":120.3,"close":120.77},{"date":"2015-11-06","open":119.49,"high":119.53,"low":118.74,"close":119},{"date":"2015-11-09","open":118.1,"high":118.9,"low":118,"close":118.33},{"date":"2015-11-10","open":118.5,"high":119.21,"low":118.38,"close":118.68},{"date":"2015-11-11","open":118.35,"high":118.58,"low":118.27,"close":118.43},{"date":"2015-11-12","open":118.75,"high":119.44,"low":118.7,"close":119},{"date":"2015-11-13","open":119.32,"high":119.9,"low":119.22,"close":119.68},{"date":"2015-11-16","open":119.79,"high":120,"low":119.13,"close":119.57},{"date":"2015-11-17","open":119,"high":120.13,"low":118.66,"close":119.77},{"date":"2015-11-18","open":119.58,"high":120.19,"low":119.36,"close":120.02},{"date":"2015-11-19","open":120.88,"high":121.15,"low":120.68,"close":120.82},{"date":"2015-11-20","open":120.93,"high":121.04,"low":120.28,"close":120.45},{"date":"2015-11-23","open":120.53,"high":121.12,"low":120.32,"close":120.82},{"date":"2015-11-24","open":120.9,"high":121.2,"low":120.58,"close":120.81},{"date":"2015-11-25","open":121.17,"high":121.42,"low":120.95,"close":121.09},{"date":"2015-11-27","open":121.25,"high":121.32,"low":120.96,"close":120.97},{"date":"2015-11-30","open":121.1,"high":121.53,"low":121.06,"close":121.45},{"date":"2015-12-01","open":121.26,"high":122.85,"low":121.26,"close":122.83},{"date":"2015-12-02","open":122.66,"high":123.04,"low":122.19,"close":122.87},{"date":"2015-12-03","open":121.36,"high":121.4,"low":118.99,"close":119.53},{"date":"2015-12-04","open":119.53,"high":120.93,"low":119.47,"close":120.58},{"date":"2015-12-07","open":120.81,"high":122.46,"low":120.8,"close":121.75},{"date":"2015-12-08","open":122.28,"high":122.43,"low":121.45,"close":121.81},{"date":"2015-12-09","open":121.35,"high":122.15,"low":120.51,"close":121.68},{"date":"2015-12-10","open":121.79,"high":122.03,"low":121.49,"close":121.84},{"date":"2015-12-11","open":123.03,"high":124.1,"low":122.87,"close":123.76},{"date":"2015-12-14","open":123.08,"high":123.15,"low":121.75,"close":122.16},{"date":"2015-12-15","open":121.02,"high":121.6,"low":120.83,"close":121.44},{"date":"2015-12-16","open":121.07,"high":122.17,"low":120.5,"close":121.18},{"date":"2015-12-17","open":121.78,"high":122.78,"low":121.64,"close":122.55},{"date":"2015-12-18","open":123.08,"high":123.52,"low":122.82,"close":123.23},{"date":"2015-12-21","open":123.43,"high":123.78,"low":122.92,"close":123.2},{"date":"2015-12-22","open":122.65,"high":122.8,"low":121.99,"close":122.31},{"date":"2015-12-23","open":121.23,"high":121.61,"low":120.87,"close":121.39},{"date":"2015-12-24","open":121.47,"high":121.87,"low":121.4,"close":121.83},{"date":"2015-12-28","open":121.99,"high":122.67,"low":121.85,"close":122.19},{"date":"2015-12-29","open":121.69,"high":121.74,"low":120.01,"close":120.16},{"date":"2015-12-30","open":119.92,"high":120.54,"low":119.67,"close":120.04},{"date":"2015-12-31","open":120.57,"high":120.86,"low":120.25,"close":120.58},{"date":"2016-01-04","open":121.93,"high":122.45,"low":121.32,"close":121.45},{"date":"2016-01-05","open":120.88,"high":121.5,"low":120.66,"close":120.96},{"date":"2016-01-06","open":122.3,"high":122.62,"low":122.05,"close":122.59},{"date":"2016-01-07","open":122.68,"high":122.93,"low":121.79,"close":122.81},{"date":"2016-01-08","open":122.43,"high":123.47,"low":122.23,"close":123.36},{"date":"2016-01-11","open":122.04,"high":122.79,"low":121.86,"close":122.01},{"date":"2016-01-12","open":122.34,"high":124.32,"low":122.15,"close":123.77},{"date":"2016-01-13","open":123.53,"high":125.5,"low":123.27,"close":124.99},{"date":"2016-01-14","open":124.47,"high":124.97,"low":123.34,"close":123.82},{"date":"2016-01-15","open":125.4,"high":125.96,"low":125.08,"close":125.75},{"date":"2016-01-19","open":125.13,"high":126.07,"low":124.95,"close":125.36},{"date":"2016-01-20","open":126.98,"high":127.92,"low":126.42,"close":126.68},{"date":"2016-01-21","open":126.94,"high":127.29,"low":125.67,"close":125.82},{"date":"2016-01-22","open":124.91,"high":125.53,"low":124.52,"close":125.34},{"date":"2016-01-25","open":125.95,"high":126.27,"low":125.65,"close":126.02},{"date":"2016-01-26","open":125.99,"high":126.46,"low":125.75,"close":126.08},{"date":"2016-01-27","open":125.75,"high":126.29,"low":125.19,"close":126.05},{"date":"2016-01-28","open":125.54,"high":126.41,"low":125.46,"close":126.23},{"date":"2016-01-29","open":127.41,"high":127.86,"low":126.92,"close":127.3},{"date":"2016-02-01","open":126.79,"high":127.07,"low":126.29,"close":126.67},{"date":"2016-02-02","open":128.1,"high":129.04,"low":128,"close":129.02},{"date":"2016-02-03","open":128.28,"high":129.94,"low":127.92,"close":127.95},{"date":"2016-02-04","open":128.22,"high":128.59,"low":127.51,"close":128.57},{"date":"2016-02-05","open":127.89,"high":129,"low":127.59,"close":128.72},{"date":"2016-02-08","open":129.72,"high":131.63,"low":129.68,"close":131.49},{"date":"2016-02-09","open":132.04,"high":132.06,"low":130.96,"close":131.63},{"date":"2016-02-10","open":131.7,"high":132.84,"low":131.11,"close":132.79},{"date":"2016-02-11","open":134.44,"high":135.25,"low":133.01,"close":133.72},{"date":"2016-02-12","open":132.64,"high":133.13,"low":130.93,"close":131.5},{"date":"2016-02-16","open":130.72,"high":130.75,"low":129.81,"close":130.11},{"date":"2016-02-17","open":129.64,"high":129.83,"low":128.71,"close":129.31},{"date":"2016-02-18","open":129.41,"high":131,"low":129.36,"close":130.9},{"date":"2016-02-19","open":130.94,"high":131.82,"low":130.73,"close":131.01},{"date":"2016-02-22","open":131.1,"high":131.11,"low":130.7,"close":130.94},{"date":"2016-02-23","open":129.88,"high":131.74,"low":129.78,"close":131.47},{"date":"2016-02-24","open":132.4,"high":133.39,"low":130.95,"close":131.21},{"date":"2016-02-25","open":131.48,"high":132.56,"low":131.32,"close":131.68},{"date":"2016-02-26","open":130.31,"high":130.81,"low":130.04,"close":130.41},{"date":"2016-02-29","open":130.47,"high":131.17,"low":130.42,"close":130.98},{"date":"2016-03-01","open":130.82,"high":130.85,"low":128.32,"close":128.43},{"date":"2016-03-02","open":128.32,"high":128.97,"low":128.21,"close":128.96},{"date":"2016-03-03","open":129.07,"high":129.94,"low":128.77,"close":129.43},{"date":"2016-03-04","open":128.75,"high":129.13,"low":127.76,"close":128.6},{"date":"2016-03-07","open":128.45,"high":128.67,"low":128.05,"close":128.56},{"date":"2016-03-08","open":130.35,"high":130.99,"low":129.95,"close":129.98},{"date":"2016-03-09","open":129.08,"high":129.69,"low":128.81,"close":129.19},{"date":"2016-03-10","open":129.5,"high":129.84,"low":127.92,"close":128.66},{"date":"2016-03-11","open":128.82,"high":128.88,"low":127.21,"close":127.36},{"date":"2016-03-14","open":127.82,"high":128.39,"low":127.66,"close":127.76},{"date":"2016-03-15","open":128.5,"high":128.66,"low":127.61,"close":127.88},{"date":"2016-03-16","open":127.75,"high":128.52,"low":127.37,"close":128.26},{"date":"2016-03-17","open":128.51,"high":129.34,"low":128.49,"close":128.79},{"date":"2016-03-18","open":129.04,"high":129.51,"low":128.7,"close":129.06},{"date":"2016-03-21","open":128.25,"high":128.62,"low":127.75,"close":128.07},{"date":"2016-03-22","open":128.83,"high":129.02,"low":127.92,"close":128.04},{"date":"2016-03-23","open":128.41,"high":129.82,"low":128.29,"close":129.49},{"date":"2016-03-24","open":130.58,"high":130.64,"low":129,"close":129.54},{"date":"2016-03-28","open":129.38,"high":130.16,"low":129.28,"close":129.71},{"date":"2016-03-29","open":130.38,"high":131.09,"low":130.02,"close":131.07},{"date":"2016-03-30","open":130.03,"high":130.07,"low":128.98,"close":129.69},{"date":"2016-03-31","open":129.98,"high":130.81,"low":129.79,"close":130.61},{"date":"2016-04-01","open":130.98,"high":131.13,"low":129.9,"close":130.68},{"date":"2016-04-04","open":130.79,"high":130.97,"low":130.27,"close":130.76},{"date":"2016-04-05","open":132.01,"high":132.36,"low":131.78,"close":132.19},{"date":"2016-04-06","open":131.53,"high":131.67,"low":130.74,"close":131.23},{"date":"2016-04-07","open":132.19,"high":132.99,"low":132.01,"close":132.85},{"date":"2016-04-08","open":132.17,"high":132.4,"low":131.64,"close":132.01},{"date":"2016-04-11","open":131.32,"high":132.18,"low":131.11,"close":131.84},{"date":"2016-04-12","open":131.08,"high":131.55,"low":130.53,"close":130.93},{"date":"2016-04-13","open":130.69,"high":131.58,"low":130.52,"close":131.39},{"date":"2016-04-14","open":130.91,"high":131.31,"low":130.49,"close":130.76},{"date":"2016-04-15","open":131.29,"high":132.16,"low":131.25,"close":131.88},{"date":"2016-04-18","open":131.33,"high":131.44,"low":130.66,"close":131.31},{"date":"2016-04-19","open":131.08,"high":131.31,"low":130.29,"close":130.9},{"date":"2016-04-20","open":131.16,"high":131.65,"low":129.27,"close":129.46},{"date":"2016-04-21","open":128.44,"high":129.07,"low":128.29,"close":128.69},{"date":"2016-04-22","open":128.85,"high":128.91,"low":128.24,"close":128.36},{"date":"2016-04-25","open":128.06,"high":128.52,"low":127.83,"close":127.83},{"date":"2016-04-26","open":127.76,"high":127.76,"low":127.12,"close":127.25},{"date":"2016-04-27","open":127.92,"high":128.82,"low":127.62,"close":128.52},{"date":"2016-04-28","open":128.21,"high":129.14,"low":128.04,"close":129.05},{"date":"2016-04-29","open":128.45,"high":129.71,"low":128.2,"close":129.38},{"date":"2016-05-02","open":128.66,"high":128.9,"low":127.8,"close":127.82},{"date":"2016-05-03","open":129.55,"high":130.02,"low":129.35,"close":129.43},{"date":"2016-05-04","open":129.68,"high":130.17,"low":129.19,"close":130.14},{"date":"2016-05-05","open":130.06,"high":131.07,"low":129.7,"close":131.01},{"date":"2016-05-06","open":130.85,"high":130.86,"low":130.29,"close":130.45},{"date":"2016-05-09","open":130.46,"high":130.89,"low":130.32,"close":130.86},{"date":"2016-05-10","open":130.85,"high":131.12,"low":130.65,"close":130.87},{"date":"2016-05-11","open":130.83,"high":132,"low":130.66,"close":131.61},{"date":"2016-05-12","open":130.66,"high":131.17,"low":130.59,"close":131.01},{"date":"2016-05-13","open":131.48,"high":132.32,"low":131.23,"close":132.28},{"date":"2016-05-16","open":131.64,"high":131.66,"low":130.98,"close":131.14},{"date":"2016-05-17","open":131.21,"high":131.83,"low":131.21,"close":131.36},{"date":"2016-05-18","open":130.81,"high":130.85,"low":128.91,"close":129.49},{"date":"2016-05-19","open":129.68,"high":130.33,"low":129.65,"close":130.05},{"date":"2016-05-20","open":129.65,"high":130.4,"low":129.55,"close":130.15},{"date":"2016-05-23","open":130.36,"high":130.73,"low":129.92,"close":130.44},{"date":"2016-05-24","open":129.97,"high":130.19,"low":129.24,"close":129.86},{"date":"2016-05-25","open":129.83,"high":130.25,"low":129.31,"close":129.37},{"date":"2016-05-26","open":129.81,"high":130.45,"low":129.8,"close":130.04},{"date":"2016-05-27","open":130.07,"high":130.26,"low":129.7,"close":129.85},{"date":"2016-05-31","open":129.02,"high":130.44,"low":128.98,"close":130.16},{"date":"2016-06-01","open":130.63,"high":131.27,"low":130.11,"close":130.42},{"date":"2016-06-02","open":130.9,"high":131.69,"low":130.87,"close":131.36},{"date":"2016-06-03","open":132.86,"high":133.23,"low":132.6,"close":133.23},{"date":"2016-06-06","open":132.78,"high":132.89,"low":132.1,"close":132.24},{"date":"2016-06-07","open":132.64,"high":132.98,"low":132.54,"close":132.56},{"date":"2016-06-08","open":132.87,"high":133.43,"low":132.71,"close":133.27},{"date":"2016-06-09","open":134.32,"high":134.54,"low":133.93,"close":134.13},{"date":"2016-06-10","open":134.79,"high":135.33,"low":134.26,"close":134.78},{"date":"2016-06-13","open":135.09,"high":135.39,"low":134.77,"close":135.38},{"date":"2016-06-14","open":136.19,"high":136.22,"low":135.22,"close":135.28},{"date":"2016-06-15","open":135.52,"high":136.23,"low":135.31,"close":135.8},{"date":"2016-06-16","open":136.74,"high":137.56,"low":136.18,"close":136.46},{"date":"2016-06-17","open":136.2,"high":136.27,"low":135.26,"close":135.61},{"date":"2016-06-20","open":134.24,"high":134.55,"low":134.01,"close":134.16},{"date":"2016-06-21","open":134.29,"high":134.58,"low":133.46,"close":133.54},{"date":"2016-06-22","open":133.5,"high":133.99,"low":133.25,"close":133.76},{"date":"2016-06-23","open":132.61,"high":133.32,"low":132.08,"close":132.23},{"date":"2016-06-24","open":136.61,"high":136.61,"low":135.3,"close":135.78},{"date":"2016-06-27","open":138.44,"high":139.59,"low":138.4,"close":139.17},{"date":"2016-06-28","open":139.44,"high":139.9,"low":138.88,"close":139.46},{"date":"2016-06-29","open":139.68,"high":140.13,"low":138.26,"close":138.39},{"date":"2016-06-30","open":138.81,"high":139.94,"low":138.09,"close":138.9},{"date":"2016-07-01","open":140.81,"high":140.82,"low":139.19,"close":140.57},{"date":"2016-07-05","open":141.85,"high":142.91,"low":141.7,"close":142.33},{"date":"2016-07-06","open":142.79,"high":143,"low":141.96,"close":142.56},{"date":"2016-07-07","open":142.09,"high":143.19,"low":141.78,"close":142.55},{"date":"2016-07-08","open":142.92,"high":143.62,"low":142.36,"close":143.6},{"date":"2016-07-11","open":143.05,"high":143.47,"low":142.24,"close":142.34},{"date":"2016-07-12","open":140.42,"high":140.86,"low":139.64,"close":140},{"date":"2016-07-13","open":141.37,"high":141.77,"low":140.95,"close":141.65},{"date":"2016-07-14","open":139.28,"high":139.84,"low":139.09,"close":139.59},{"date":"2016-07-15","open":138.89,"high":139.11,"low":138.18,"close":138.39},{"date":"2016-07-18","open":139.07,"high":139.26,"low":137.73,"close":138.26},{"date":"2016-07-19","open":138.94,"high":139.31,"low":138.4,"close":139.04},{"date":"2016-07-20","open":138.23,"high":138.51,"low":137.91,"close":138.28},{"date":"2016-07-21","open":137.04,"high":138.62,"low":136.99,"close":138.56},{"date":"2016-07-22","open":137.93,"high":139.24,"low":137.87,"close":138.8},{"date":"2016-07-25","open":138.94,"high":139.26,"low":138.59,"close":138.7},{"date":"2016-07-26","open":139.52,"high":139.52,"low":138.46,"close":138.92},{"date":"2016-07-27","open":139.55,"high":140.65,"low":139.4,"close":140.65},{"date":"2016-07-28","open":139.8,"high":140.84,"low":139.71,"close":140.39},{"date":"2016-07-29","open":140.45,"high":141.68,"low":140.22,"close":141.56},{"date":"2016-08-01","open":139.78,"high":140.5,"low":139.61,"close":139.77},{"date":"2016-08-02","open":137.83,"high":139.26,"low":137.5,"close":138.33},{"date":"2016-08-03","open":138.6,"high":138.78,"low":137.91,"close":138.41},{"date":"2016-08-04","open":139.46,"high":140.16,"low":139.27,"close":139.45},{"date":"2016-08-05","open":139.05,"high":139.18,"low":137.82,"close":138},{"date":"2016-08-08","open":137.6,"high":138.54,"low":137.32,"close":138.26},{"date":"2016-08-09","open":138.71,"high":139.72,"low":138.62,"close":139.62},{"date":"2016-08-10","open":139.9,"high":140.51,"low":139.47,"close":140.16},{"date":"2016-08-11","open":140.06,"high":140.08,"low":138.54,"close":138.91},{"date":"2016-08-12","open":140.41,"high":140.86,"low":139.87,"close":140.08},{"date":"2016-08-15","open":139.34,"high":139.63,"low":138.75,"close":138.76},{"date":"2016-08-16","open":138.98,"high":139.15,"low":138.23,"close":138.39},{"date":"2016-08-17","open":138.63,"high":139.44,"low":138.5,"close":139.22},{"date":"2016-08-18","open":139.2,"high":139.76,"low":138.79,"close":139.44},{"date":"2016-08-19","open":138.64,"high":139.05,"low":138.1,"close":138.71},{"date":"2016-08-22","open":139.65,"high":140.14,"low":139.37,"close":139.88},{"date":"2016-08-23","open":140.27,"high":140.59,"low":139.67,"close":140.03},{"date":"2016-08-24","open":140.1,"high":140.19,"low":139.39,"close":139.7},{"date":"2016-08-25","open":139.26,"high":139.78,"low":138.96,"close":139.17},{"date":"2016-08-26","open":139.73,"high":140.69,"low":138.22,"close":138.36},{"date":"2016-08-29","open":139.38,"high":140.35,"low":139.21,"close":140.21},{"date":"2016-08-30","open":140.17,"high":140.26,"low":139.67,"close":139.67},{"date":"2016-08-31","open":139.66,"high":140.17,"low":139.34,"close":139.87},{"date":"2016-09-01","open":138.62,"high":140.1,"low":138.57,"close":139.77},{"date":"2016-09-02","open":138.96,"high":139.05,"low":138.17,"close":138.63},{"date":"2016-09-06","open":138.71,"high":140.08,"low":138.51,"close":139.64},{"date":"2016-09-07","open":140.37,"high":140.42,"low":139.54,"close":139.54},{"date":"2016-09-08","open":138.86,"high":139.27,"low":137.26,"close":137.79},{"date":"2016-09-09","open":136.07,"high":136.12,"low":135.41,"close":135.52},{"date":"2016-09-12","open":135.32,"high":135.83,"low":135.16,"close":135.59},{"date":"2016-09-13","open":135.87,"high":136,"low":133.36,"close":134.05},{"date":"2016-09-14","open":134.05,"high":134.91,"low":134.05,"close":134.25},{"date":"2016-09-15","open":133.61,"high":134.05,"low":133.03,"close":133.67},{"date":"2016-09-16","open":134.58,"high":134.81,"low":134.22,"close":134.75},{"date":"2016-09-19","open":134.52,"high":134.87,"low":134.25,"close":134.31},{"date":"2016-09-20","open":135.15,"high":135.58,"low":134.67,"close":134.78},{"date":"2016-09-21","open":134.6,"high":135.89,"low":134.18,"close":135.87},{"date":"2016-09-22","open":136.67,"high":137.29,"low":136.5,"close":136.95},{"date":"2016-09-23","open":137.03,"high":137.34,"low":136.71,"close":136.82},{"date":"2016-09-26","open":137.07,"high":137.83,"low":137.02,"close":137.69},{"date":"2016-09-27","open":138.59,"high":138.8,"low":137.95,"close":138.7},{"date":"2016-09-28","open":138.5,"high":139.15,"low":138.22,"close":138.4},{"date":"2016-09-29","open":137.56,"high":139.07,"low":137.45,"close":138.75},{"date":"2016-09-30","open":138.55,"high":138.64,"low":136.87,"close":137.51},{"date":"2016-10-03","open":137.68,"high":137.77,"low":136.76,"close":136.81},{"date":"2016-10-04","open":136.62,"high":136.84,"low":135.16,"close":135.21},{"date":"2016-10-05","open":135.02,"high":135.08,"low":134.12,"close":134.58},{"date":"2016-10-06","open":133.97,"high":134.69,"low":133.68,"close":133.83},{"date":"2016-10-07","open":133.93,"high":134.29,"low":133.09,"close":133.92},{"date":"2016-10-10","open":132.85,"high":133.16,"low":132.51,"close":133.13},{"date":"2016-10-11","open":132.86,"high":133.55,"low":132.57,"close":132.83},{"date":"2016-10-12","open":132.67,"high":133.02,"low":132.24,"close":132.96},{"date":"2016-10-13","open":133.64,"high":133.93,"low":133.37,"close":133.46},{"date":"2016-10-14","open":132.27,"high":132.95,"low":131.53,"close":131.59},{"date":"2016-10-17","open":132.1,"high":132.74,"low":132.09,"close":132.43},{"date":"2016-10-18","open":131.86,"high":132.89,"low":131.83,"close":132.86},{"date":"2016-10-19","open":132.37,"high":133.27,"low":132.32,"close":132.97},{"date":"2016-10-20","open":133.64,"high":133.75,"low":132.9,"close":133.11},{"date":"2016-10-21","open":133.52,"high":133.72,"low":132.87,"close":133.31},{"date":"2016-10-24","open":133.41,"high":133.45,"low":132.29,"close":132.73},{"date":"2016-10-25","open":132.53,"high":133.56,"low":132.49,"close":133.08},{"date":"2016-10-26","open":132.46,"high":132.8,"low":131.99,"close":132.18},{"date":"2016-10-27","open":131.07,"high":131.07,"low":130.06,"close":130.74},{"date":"2016-10-28","open":130.39,"high":130.93,"low":130.33,"close":130.45},{"date":"2016-10-31","open":130.89,"high":131.29,"low":130.71,"close":131.25},{"date":"2016-11-01","open":130.16,"high":131.6,"low":129.88,"close":131.01},{"date":"2016-11-02","open":131.3,"high":132.11,"low":131.03,"close":131.58},{"date":"2016-11-03","open":130.75,"high":131.05,"low":130.44,"close":130.57},{"date":"2016-11-04","open":131.27,"high":131.79,"low":131.13,"close":131.74},{"date":"2016-11-07","open":130.75,"high":131,"low":130.44,"close":130.62},{"date":"2016-11-08","open":131.02,"high":131.21,"low":129.71,"close":130.09},{"date":"2016-11-09","open":127.22,"high":127.37,"low":124.22,"close":124.57},{"date":"2016-11-10","open":123.97,"high":124.96,"low":122.72,"close":122.73},{"date":"2016-11-11","open":122.96,"high":123.05,"low":121.65,"close":122.04},{"date":"2016-11-14","open":121.28,"high":122.66,"low":120.73,"close":121.31},{"date":"2016-11-15","open":122.22,"high":122.81,"low":121.78,"close":121.91},{"date":"2016-11-16","open":122.3,"high":123.14,"low":122.17,"close":123.01},{"date":"2016-11-17","open":121.95,"high":122.11,"low":120.99,"close":121.2},{"date":"2016-11-18","open":121.63,"high":121.97,"low":120.34,"close":120.85},{"date":"2016-11-21","open":121.21,"high":121.48,"low":120.89,"close":121.15},{"date":"2016-11-22","open":121.66,"high":121.76,"low":120.88,"close":121.11},{"date":"2016-11-23","open":119.99,"high":120.91,"low":119.25,"close":120.64},{"date":"2016-11-25","open":121.19,"high":121.29,"low":120.4,"close":120.82},{"date":"2016-11-28","open":121.41,"high":121.73,"low":121.09,"close":121.71},{"date":"2016-11-29","open":121.44,"high":122.4,"low":121.21,"close":122.22},{"date":"2016-11-30","open":119.97,"high":121.01,"low":119.48,"close":120.24},{"date":"2016-12-01","open":118.51,"high":118.99,"low":117.64,"close":118.73},{"date":"2016-12-02","open":119.17,"high":120.21,"low":119.14,"close":119.6},{"date":"2016-12-05","open":118.93,"high":120.4,"low":118.45,"close":119.47},{"date":"2016-12-06","open":119.7,"high":119.94,"low":119.12,"close":119.38},{"date":"2016-12-07","open":119.82,"high":120.62,"low":119.82,"close":120.4},{"date":"2016-12-08","open":119.15,"high":119.31,"low":118.78,"close":118.98},{"date":"2016-12-09","open":118.64,"high":118.86,"low":117.28,"close":117.5},{"date":"2016-12-12","open":117.27,"high":117.8,"low":116.88,"close":117.72},{"date":"2016-12-13","open":118.4,"high":118.49,"low":117.44,"close":118.14},{"date":"2016-12-14","open":119.08,"high":119.21,"low":116.8,"close":116.82},{"date":"2016-12-15","open":117.56,"high":118.29,"low":117.03,"close":117.41},{"date":"2016-12-16","open":117.61,"high":117.92,"low":116.8,"close":117.14},{"date":"2016-12-19","open":117.98,"high":118.58,"low":117.74,"close":118.4},{"date":"2016-12-20","open":117.63,"high":117.9,"low":117.38,"close":117.81},{"date":"2016-12-21","open":117.92,"high":118.4,"low":117.73,"close":118.33},{"date":"2016-12-22","open":117.53,"high":118,"low":117.5,"close":117.81},{"date":"2016-12-23","open":118.24,"high":118.39,"low":117.95,"close":118.05},{"date":"2016-12-27","open":117.42,"high":117.7,"low":117.23,"close":117.67},{"date":"2016-12-28","open":117.86,"high":118.88,"low":117.7,"close":118.53},{"date":"2016-12-29","open":118.8,"high":119.27,"low":118.66,"close":118.95},{"date":"2016-12-30","open":118.78,"high":119.65,"low":118.72,"close":119.13},{"date":"2017-01-03","open":118.41,"high":119.99,"low":118.18,"close":119.64},{"date":"2017-01-04","open":119.76,"high":120.24,"low":119.45,"close":120.1},{"date":"2017-01-05","open":120.45,"high":122.03,"low":120.17,"close":121.98},{"date":"2017-01-06","open":121.13,"high":121.54,"low":120.75,"close":120.86},{"date":"2017-01-09","open":121.88,"high":122,"low":121.46,"close":121.83},{"date":"2017-01-10","open":121.55,"high":121.91,"low":121.28,"close":121.75},{"date":"2017-01-11","open":121.94,"high":122.69,"low":121.41,"close":122.16},{"date":"2017-01-12","open":122.8,"high":123.14,"low":121.83,"close":121.89},{"date":"2017-01-13","open":121.33,"high":121.75,"low":120.62,"close":121.31},{"date":"2017-01-17","open":122.81,"high":122.94,"low":121.99,"close":122.58},{"date":"2017-01-18","open":121.77,"high":121.96,"low":120.91,"close":121.01},{"date":"2017-01-19","open":120.49,"high":120.58,"low":119.55,"close":120.18},{"date":"2017-01-20","open":119.84,"high":120.31,"low":119.29,"close":119.94},{"date":"2017-01-23","open":120.34,"high":121.87,"low":120.02,"close":121.14},{"date":"2017-01-24","open":120.77,"high":121.13,"low":119.8,"close":120.31},{"date":"2017-01-25","open":119.28,"high":119.6,"low":118.56,"close":118.8},{"date":"2017-01-26","open":118.91,"high":119.26,"low":118.33,"close":119.2},{"date":"2017-01-27","open":119.4,"high":119.83,"low":119.25,"close":119.63},{"date":"2017-01-30","open":119.44,"high":119.88,"low":119.2,"close":119.27},{"date":"2017-01-31","open":119.33,"high":120.4,"low":119.25,"close":120.1},{"date":"2017-02-01","open":119.1,"high":119.53,"low":118.58,"close":119.1},{"date":"2017-02-02","open":119.93,"high":120.14,"low":119,"close":119.05},{"date":"2017-02-03","open":119.44,"high":119.87,"low":118.47,"close":119},{"date":"2017-02-06","open":119.76,"high":120.13,"low":119.12,"close":119.72},{"date":"2017-02-07","open":119.78,"high":121.01,"low":119.47,"close":120.6},{"date":"2017-02-08","open":121.42,"high":122.27,"low":121.41,"close":122.24},{"date":"2017-02-09","open":121.41,"high":121.59,"low":120.66,"close":120.83},{"date":"2017-02-10","open":120.11,"high":120.95,"low":120.11,"close":120.76},{"date":"2017-02-13","open":120.25,"high":120.41,"low":119.88,"close":120.38},{"date":"2017-02-14","open":120.24,"high":120.3,"low":118.83,"close":119.51},{"date":"2017-02-15","open":118.76,"high":119.22,"low":118.65,"close":118.96},{"date":"2017-02-16","open":119.22,"high":120.21,"low":119.12,"close":119.61},{"date":"2017-02-17","open":120.61,"high":120.7,"low":120.13,"close":120.32},{"date":"2017-02-21","open":119.68,"high":120.61,"low":119.6,"close":120.11},{"date":"2017-02-22","open":120.8,"high":120.82,"low":119.59,"close":120.31},{"date":"2017-02-23","open":120.57,"high":120.74,"low":120.33,"close":120.67},{"date":"2017-02-24","open":121.35,"high":122.14,"low":121.26,"close":122.01},{"date":"2017-02-27","open":121.81,"high":121.9,"low":121.23,"close":121.29},{"date":"2017-02-28","open":121.5,"high":122.08,"low":121.32,"close":121.74},{"date":"2017-03-01","open":119.44,"high":119.55,"low":118.95,"close":119.47},{"date":"2017-03-02","open":119.01,"high":119.21,"low":118.62,"close":119.04},{"date":"2017-03-03","open":119.23,"high":119.35,"low":118.55,"close":119.35},{"date":"2017-03-06","open":119.12,"high":119.12,"low":118.52,"close":118.78},{"date":"2017-03-07","open":118.48,"high":118.68,"low":118.25,"close":118.42},{"date":"2017-03-08","open":117.31,"high":117.95,"low":117.23,"close":117.78},{"date":"2017-03-09","open":117.34,"high":117.48,"low":116.77,"close":116.84},{"date":"2017-03-10","open":117.14,"high":117.32,"low":116.68,"close":117.25},{"date":"2017-03-13","open":116.83,"high":117.09,"low":116.49,"close":116.51},{"date":"2017-03-14","open":116.77,"high":117.35,"low":116.71,"close":117.07},{"date":"2017-03-15","open":117.56,"high":118.83,"low":117.43,"close":118.5},{"date":"2017-03-16","open":117.99,"high":118.15,"low":117.63,"close":117.9},{"date":"2017-03-17","open":118.11,"high":118.75,"low":118.03,"close":118.64},{"date":"2017-03-20","open":118.55,"high":119.23,"low":118.5,"close":119.15},{"date":"2017-03-21","open":119.05,"high":120.3,"low":119.02,"close":120.14},{"date":"2017-03-22","open":120.72,"high":121.17,"low":120.43,"close":120.62},{"date":"2017-03-23","open":120.83,"high":121.02,"low":120.06,"close":120.45},{"date":"2017-03-24","open":120.53,"high":121.1,"low":120.4,"close":120.88},{"date":"2017-03-27","open":121.83,"high":121.97,"low":121.19,"close":121.43},{"date":"2017-03-28","open":121.79,"high":121.82,"low":120.49,"close":120.62},{"date":"2017-03-29","open":120.94,"high":121.38,"low":120.88,"close":121.34},{"date":"2017-03-30","open":121.07,"high":121.09,"low":120.32,"close":120.36},{"date":"2017-03-31","open":120.28,"high":120.81,"low":120.21,"close":120.71},{"date":"2017-04-03","open":120.45,"high":121.87,"low":120.4,"close":121.67},{"date":"2017-04-04","open":121.37,"high":121.59,"low":120.95,"close":121.01},{"date":"2017-04-05","open":120.56,"high":121.52,"low":120.36,"close":121.38},{"date":"2017-04-06","open":121.24,"high":121.41,"low":120.52,"close":121.2},{"date":"2017-04-07","open":121.84,"high":122.25,"low":120.69,"close":120.71},{"date":"2017-04-10","open":121.14,"high":121.62,"low":121,"close":121.27},{"date":"2017-04-11","open":121.8,"high":122.65,"low":121.72,"close":122.42},{"date":"2017-04-12","open":122.51,"high":123.19,"low":122.29,"close":123.09},{"date":"2017-04-13","open":123.45,"high":123.74,"low":122.91,"close":123.47},{"date":"2017-04-17","open":123.46,"high":123.55,"low":122.86,"close":123.09},{"date":"2017-04-18","open":123.86,"high":124.98,"low":123.55,"close":124.7},{"date":"2017-04-19","open":124.1,"high":124.17,"low":123.7,"close":124.02},{"date":"2017-04-20","open":123.73,"high":123.92,"low":123.14,"close":123.54},{"date":"2017-04-21","open":123.82,"high":124.24,"low":123.49,"close":123.54},{"date":"2017-04-24","open":122.55,"high":123.16,"low":122.46,"close":122.93},{"date":"2017-04-25","open":122.21,"high":122.46,"low":121.38,"close":121.45},{"date":"2017-04-26","open":121.52,"high":122.14,"low":121.43,"close":122.12},{"date":"2017-04-27","open":121.75,"high":122.35,"low":121.58,"close":122.08},{"date":"2017-04-28","open":121.6,"high":122.44,"low":121.55,"close":122.35},{"date":"2017-05-01","open":121.69,"high":122.14,"low":120.71,"close":121.08},{"date":"2017-05-02","open":120.97,"high":121.78,"low":120.94,"close":121.7},{"date":"2017-05-03","open":122.22,"high":122.39,"low":121.55,"close":121.78},{"date":"2017-05-04","open":121.01,"high":121.22,"low":120.67,"close":121.18},{"date":"2017-05-05","open":121.38,"high":121.47,"low":120.89,"close":121.29},{"date":"2017-05-08","open":121.11,"high":121.14,"low":120.53,"close":120.63},{"date":"2017-05-09","open":120.38,"high":120.63,"low":120.14,"close":120.62},{"date":"2017-05-10","open":120.91,"high":121.06,"low":120.16,"close":120.48},{"date":"2017-05-11","open":120,"high":120.57,"low":119.91,"close":120.48},{"date":"2017-05-12","open":121.01,"high":121.49,"low":120.98,"close":121.39},{"date":"2017-05-15","open":121.06,"high":121.21,"low":120.75,"close":121.06},{"date":"2017-05-16","open":121.11,"high":121.89,"low":121.11,"close":121.51},{"date":"2017-05-17","open":122.63,"high":123.54,"low":122.39,"close":123.28},{"date":"2017-05-18","open":123.75,"high":123.94,"low":123.19,"close":123.42},{"date":"2017-05-19","open":123.36,"high":123.78,"low":123.01,"close":123.71},{"date":"2017-05-22","open":123.41,"high":123.56,"low":123.26,"close":123.37},{"date":"2017-05-23","open":123.51,"high":123.62,"low":122.48,"close":122.54},{"date":"2017-05-24","open":122.8,"high":123.26,"low":122.54,"close":123.23},{"date":"2017-05-25","open":123.02,"high":123.28,"low":122.76,"close":123.27},{"date":"2017-05-26","open":123.55,"high":123.74,"low":123.25,"close":123.48},{"date":"2017-05-30","open":124.03,"high":124.14,"low":123.74,"close":124.09},{"date":"2017-05-31","open":124.05,"high":124.65,"low":124.03,"close":124.4},{"date":"2017-06-01","open":123.7,"high":124.19,"low":123.66,"close":124.15},{"date":"2017-06-02","open":125.22,"high":125.77,"low":125.05,"close":125.62},{"date":"2017-06-05","open":124.9,"high":125.16,"low":124.78,"close":124.84},{"date":"2017-06-06","open":125.69,"high":125.87,"low":125.4,"close":125.52},{"date":"2017-06-07","open":125.24,"high":125.52,"low":124.79,"close":124.92},{"date":"2017-06-08","open":124.88,"high":124.88,"low":124.3,"close":124.59},{"date":"2017-06-09","open":124.08,"high":124.64,"low":123.98,"close":124.4},{"date":"2017-06-12","open":124.21,"high":124.99,"low":124.14,"close":124.36},{"date":"2017-06-13","open":124.01,"high":124.52,"low":123.99,"close":124.38},{"date":"2017-06-14","open":125.92,"high":126.71,"low":125.73,"close":126.3},{"date":"2017-06-15","open":126.09,"high":126.33,"low":125.83,"close":126.1},{"date":"2017-06-16","open":126.08,"high":126.44,"low":126.01,"close":126.35},{"date":"2017-06-19","open":126.32,"high":126.48,"low":126.03,"close":126.17},{"date":"2017-06-20","open":126.79,"high":127.4,"low":126.79,"close":127.3},{"date":"2017-06-21","open":127.11,"high":127.65,"low":126.9,"close":127.56},{"date":"2017-06-22","open":127.71,"high":127.87,"low":127.31,"close":127.84},{"date":"2017-06-23","open":127.47,"high":127.9,"low":127.4,"close":127.78},{"date":"2017-06-26","open":128.27,"high":128.57,"low":128.16,"close":128.26},{"date":"2017-06-27","open":127.43,"high":127.49,"low":126.62,"close":126.89},{"date":"2017-06-28","open":126.67,"high":126.71,"low":125.98,"close":126.47},{"date":"2017-06-29","open":125.01,"high":125.72,"low":124.9,"close":125.41},{"date":"2017-06-30","open":125.19,"high":125.39,"low":124.85,"close":125.12},{"date":"2017-07-03","open":125,"high":125.04,"low":124.02,"close":124.46},{"date":"2017-07-05","open":124.2,"high":124.65,"low":124.12,"close":124.49},{"date":"2017-07-06","open":123.52,"high":123.64,"low":122.93,"close":123.46},{"date":"2017-07-07","open":122.84,"high":123.03,"low":122.59,"close":122.72},{"date":"2017-07-10","open":122.87,"high":123.1,"low":122.68,"close":122.9},{"date":"2017-07-11","open":122.86,"high":123.33,"low":122.71,"close":123.11},{"date":"2017-07-12","open":123.89,"high":124.04,"low":123.49,"close":123.96},{"date":"2017-07-13","open":123.6,"high":123.65,"low":122.81,"close":123.18},{"date":"2017-07-14","open":124.1,"high":124.16,"low":123.12,"close":123.33},{"date":"2017-07-17","open":123.33,"high":123.99,"low":123.27,"close":123.67},{"date":"2017-07-18","open":124.43,"high":124.77,"low":124.23,"close":124.75},{"date":"2017-07-19","open":124.78,"high":125.01,"low":124.59,"close":124.8},{"date":"2017-07-20","open":125.49,"high":125.73,"low":124.97,"close":125.16},{"date":"2017-07-21","open":125.73,"high":126.03,"low":125.57,"close":125.69},{"date":"2017-07-24","open":125.45,"high":125.66,"low":125.16,"close":125.2},{"date":"2017-07-25","open":124.14,"high":124.19,"low":123.47,"close":123.57},{"date":"2017-07-26","open":123.27,"high":124.09,"low":123.08,"close":123.77},{"date":"2017-07-27","open":123.11,"high":123.38,"low":122.82,"close":123.16},{"date":"2017-07-28","open":123.27,"high":123.99,"low":123.26,"close":123.89},{"date":"2017-07-31","open":123.46,"high":124.05,"low":123.4,"close":124.04},{"date":"2017-08-01","open":123.18,"high":124.71,"low":123.16,"close":124.64},{"date":"2017-08-02","open":124.77,"high":125.17,"low":124.68,"close":124.71},{"date":"2017-08-03","open":125.29,"high":126.02,"low":125.26,"close":126},{"date":"2017-08-04","open":125.15,"high":125.18,"low":124.44,"close":124.93},{"date":"2017-08-07","open":124.84,"high":125.1,"low":124.61,"close":125.07},{"date":"2017-08-08","open":124.87,"high":124.98,"low":124.15,"close":124.62},{"date":"2017-08-09","open":125.93,"high":125.95,"low":125.2,"close":125.3},{"date":"2017-08-10","open":125.62,"high":126.44,"low":125.52,"close":126.37},{"date":"2017-08-11","open":125.77,"high":126.46,"low":125.55,"close":126.43},{"date":"2017-08-14","open":125.99,"high":126.28,"low":125.73,"close":125.78},{"date":"2017-08-15","open":124.73,"high":125.54,"low":124.71,"close":125.25},{"date":"2017-08-16","open":124.83,"high":126.02,"low":124.81,"close":125.71},{"date":"2017-08-17","open":125.7,"high":126.68,"low":125.51,"close":126.65},{"date":"2017-08-18","open":126.98,"high":127.15,"low":126.26,"close":126.62},{"date":"2017-08-21","open":126.77,"high":127.02,"low":126.5,"close":126.93},{"date":"2017-08-22","open":126.79,"high":126.81,"low":126.27,"close":126.44},{"date":"2017-08-23","open":127.04,"high":127.31,"low":126.76,"close":127.3},{"date":"2017-08-24","open":126.88,"high":127.31,"low":126.72,"close":126.83},{"date":"2017-08-25","open":127.02,"high":127.45,"low":126.87,"close":127.32},{"date":"2017-08-28","open":126.92,"high":127.39,"low":126.73,"close":127.24},{"date":"2017-08-29","open":128.46,"high":128.52,"low":127.31,"close":127.65},{"date":"2017-08-30","open":127.46,"high":127.74,"low":127.34,"close":127.61},{"date":"2017-08-31","open":127.64,"high":128.03,"low":127.57,"close":127.99},{"date":"2017-09-01","open":127.31,"high":127.34,"low":126.43,"close":126.75},{"date":"2017-09-05","open":127.69,"high":128.8,"low":127.69,"close":128.76},{"date":"2017-09-06","open":128.72,"high":129,"low":127.74,"close":127.97},{"date":"2017-09-07","open":128.33,"high":129.57,"low":128.33,"close":129.28},{"date":"2017-09-08","open":129.11,"high":129.16,"low":128.57,"close":129},{"date":"2017-09-11","open":127.87,"high":128.05,"low":127.26,"close":127.46},{"date":"2017-09-12","open":127.05,"high":127.09,"low":126.53,"close":126.79},{"date":"2017-09-13","open":126.91,"high":126.92,"low":126.28,"close":126.29},{"date":"2017-09-14","open":126.37,"high":126.83,"low":126.33,"close":126.81},{"date":"2017-09-15","open":127,"high":127.01,"low":126.54,"close":126.86},{"date":"2017-09-18","open":126.5,"high":126.57,"low":125.84,"close":126.13},{"date":"2017-09-19","open":126.28,"high":126.31,"low":125.73,"close":125.82},{"date":"2017-09-20","open":125.97,"high":126.05,"low":125.33,"close":125.91},{"date":"2017-09-21","open":126.16,"high":126.56,"low":125.82,"close":125.84},{"date":"2017-09-22","open":126.5,"high":126.73,"low":126.06,"close":126.2},{"date":"2017-09-25","open":126.32,"high":127.27,"low":126.2,"close":126.99},{"date":"2017-09-26","open":126.77,"high":126.89,"low":126.43,"close":126.76},{"date":"2017-09-27","open":124.87,"high":125.3,"low":124.61,"close":124.85},{"date":"2017-09-28","open":124.21,"high":124.65,"low":123.97,"close":124.48},{"date":"2017-09-29","open":124.76,"high":125.03,"low":124.27,"close":124.76},{"date":"2017-10-02","open":124.81,"high":125,"low":124.24,"close":124.28},{"date":"2017-10-03","open":123.92,"high":124.51,"low":123.92,"close":124.4},{"date":"2017-10-04","open":124.53,"high":124.59,"low":123.88,"close":124.41},{"date":"2017-10-05","open":124.27,"high":124.3,"low":123.69,"close":123.94},{"date":"2017-10-06","open":123.29,"high":124.1,"low":123.03,"close":123.59},{"date":"2017-10-09","open":123.78,"high":124.06,"low":123.64,"close":123.98},{"date":"2017-10-10","open":124.14,"high":124.87,"low":124.02,"close":124.18},{"date":"2017-10-11","open":124.57,"high":124.66,"low":124.26,"close":124.42},{"date":"2017-10-12","open":124.55,"high":124.98,"low":124.24,"close":124.95},{"date":"2017-10-13","open":125.58,"high":125.94,"low":125.17,"close":125.85},{"date":"2017-10-16","open":125.53,"high":125.9,"low":125.38,"close":125.76},{"date":"2017-10-17","open":125.39,"high":126.09,"low":125.39,"close":125.92},{"date":"2017-10-18","open":125.05,"high":125.18,"low":124.68,"close":125.09},{"date":"2017-10-19","open":125.74,"high":126.01,"low":125.27,"close":125.31},{"date":"2017-10-20","open":124,"high":124.28,"low":123.64,"close":123.98},{"date":"2017-10-23","open":124.16,"high":124.49,"low":124.02,"close":124.2},{"date":"2017-10-24","open":123.37,"high":123.69,"low":123.15,"close":123.43},{"date":"2017-10-25","open":122.53,"high":122.98,"low":122.42,"close":122.84},{"date":"2017-10-26","open":123.06,"high":123.06,"low":122.43,"close":122.43},{"date":"2017-10-27","open":122.94,"high":123.33,"low":122.75,"close":123.24},{"date":"2017-10-30","open":123.86,"high":124.46,"low":123.56,"close":124.42},{"date":"2017-10-31","open":124.53,"high":124.66,"low":124.4,"close":124.46},{"date":"2017-11-01","open":124.35,"high":125.14,"low":124.3,"close":124.75},{"date":"2017-11-02","open":125,"high":125.52,"low":124.92,"close":125.3},{"date":"2017-11-03","open":125.47,"high":125.7,"low":125.14,"close":125.64},{"date":"2017-11-06","open":125.93,"high":126.22,"low":125.72,"close":126.11},{"date":"2017-11-07","open":126.23,"high":126.78,"low":126.13,"close":126.64},{"date":"2017-11-08","open":126.59,"high":126.8,"low":126.21,"close":126.36},{"date":"2017-11-09","open":125.87,"high":126.24,"low":125.55,"close":126},{"date":"2017-11-10","open":124.71,"high":124.84,"low":123.96,"close":124.1},{"date":"2017-11-13","open":124.8,"high":124.81,"low":124.31,"close":124.36},{"date":"2017-11-14","open":124.77,"high":125.24,"low":124.77,"close":125.2},{"date":"2017-11-15","open":126.06,"high":126.67,"low":125.64,"close":126.56},{"date":"2017-11-16","open":126.01,"high":126.33,"low":125.45,"close":125.46},{"date":"2017-11-17","open":126.07,"high":126.44,"low":125.96,"close":126.39},{"date":"2017-11-20","open":125.91,"high":126.38,"low":125.91,"close":126.34},{"date":"2017-11-21","open":127.09,"high":127.29,"low":126.31,"close":126.74},{"date":"2017-11-22","open":126.62,"high":127.2,"low":126.51,"close":127.15},{"date":"2017-11-24","open":126.93,"high":127.03,"low":126.69,"close":126.8},{"date":"2017-11-27","open":126.86,"high":127.05,"low":126.42,"close":126.62},{"date":"2017-11-28","open":126.77,"high":127.18,"low":126.47,"close":126.79},{"date":"2017-11-29","open":125.56,"high":125.68,"low":125.1,"close":125.54},{"date":"2017-11-30","open":125.31,"high":125.52,"low":124.44,"close":125.12},{"date":"2017-12-01","open":125.87,"high":127.69,"low":125.1,"close":126.55},{"date":"2017-12-04","open":125.92,"high":126.67,"low":125.81,"close":126.61},{"date":"2017-12-05","open":126.47,"high":127.5,"low":126.45,"close":127.24},{"date":"2017-12-06","open":127.87,"high":128.23,"low":127.66,"close":127.68},{"date":"2017-12-07","open":127.93,"high":128.1,"low":126.3,"close":126.68},{"date":"2017-12-08","open":126.59,"high":126.74,"low":126.24,"close":126.69},{"date":"2017-12-11","open":126.86,"high":127.09,"low":126.41,"close":126.43},{"date":"2017-12-12","open":126.17,"high":126.41,"low":125.67,"close":126.38},{"date":"2017-12-13","open":126.81,"high":127.39,"low":126.59,"close":127.33},{"date":"2017-12-14","open":127.05,"high":127.98,"low":126.79,"close":127.87},{"date":"2017-12-15","open":127.81,"high":128.59,"low":127.56,"close":128.35},{"date":"2017-12-18","open":127.97,"high":128,"low":126.91,"close":127.18},{"date":"2017-12-19","open":126.32,"high":126.38,"low":125.07,"close":125.53},{"date":"2017-12-20","open":124.31,"high":124.71,"low":123.95,"close":124.14},{"date":"2017-12-21","open":124.03,"high":124.86,"low":124,"close":124.6},{"date":"2017-12-22","open":124.7,"high":124.84,"low":124.53,"close":124.77},{"date":"2017-12-26","open":124.98,"high":125.53,"low":124.97,"close":125.14},{"date":"2017-12-27","open":125.71,"high":126.98,"low":125.7,"close":126.77},{"date":"2017-12-28","open":126.53,"high":126.83,"low":126.37,"close":126.66},{"date":"2017-12-29","open":126.5,"high":127.12,"low":126.48,"close":126.86},{"date":"2018-01-02","open":126.49,"high":126.51,"low":125.07,"close":125.49},{"date":"2018-01-03","open":126,"high":126.2,"low":125.49,"close":126.09},{"date":"2018-01-04","open":125.65,"high":126.16,"low":125.37,"close":126.07},{"date":"2018-01-05","open":125.87,"high":126.18,"low":125.36,"close":125.71},{"date":"2018-01-08","open":125.99,"high":126.03,"low":125.17,"close":125.63},{"date":"2018-01-09","open":124.81,"high":124.83,"low":123.81,"close":123.95},{"date":"2018-01-10","open":122.81,"high":123.93,"low":122.66,"close":123.8},{"date":"2018-01-11","open":123.51,"high":124.59,"low":123.31,"close":124.31},{"date":"2018-01-12","open":124.1,"high":124.79,"low":123.91,"close":124.52},{"date":"2018-01-16","open":125.17,"high":125.28,"low":124.56,"close":125.04},{"date":"2018-01-17","open":125.08,"high":125.64,"low":124.6,"close":124.87},{"date":"2018-01-18","open":123.93,"high":124.27,"low":123.54,"close":123.71},{"date":"2018-01-19","open":123.4,"high":123.56,"low":122.98,"close":123.06},{"date":"2018-01-22","open":123.45,"high":123.71,"low":122.99,"close":123.18},{"date":"2018-01-23","open":123.81,"high":124.2,"low":123.24,"close":123.71},{"date":"2018-01-24","open":122.85,"high":123.13,"low":122.54,"close":123.04},{"date":"2018-01-25","open":123.16,"high":124.15,"low":122.8,"close":124.05},{"date":"2018-01-26","open":123.88,"high":123.91,"low":123.1,"close":123.59},{"date":"2018-01-29","open":122.97,"high":122.97,"low":122.3,"close":122.73},{"date":"2018-01-30","open":122.28,"high":122.37,"low":121.7,"close":122.01},{"date":"2018-01-31","open":122.87,"high":122.93,"low":121.94,"close":122.73},{"date":"2018-02-01","open":122.48,"high":122.53,"low":120.63,"close":120.7},{"date":"2018-02-02","open":120.15,"high":120.26,"low":119.24,"close":119.58},{"date":"2018-02-05","open":119.17,"high":121.82,"low":118.64,"close":120.71},{"date":"2018-02-06","open":120.42,"high":120.87,"low":119.72,"close":119.96},{"date":"2018-02-07","open":120.13,"high":120.33,"low":118.56,"close":118.82},{"date":"2018-02-08","open":118.01,"high":119.18,"low":117.85,"close":118.69},{"date":"2018-02-09","open":118.11,"high":119.09,"low":117.79,"close":117.94},{"date":"2018-02-12","open":118.56,"high":119.3,"low":118.19,"close":118.46},{"date":"2018-02-13","open":118.61,"high":119.01,"low":118.39,"close":118.99},{"date":"2018-02-14","open":118.46,"high":118.54,"low":117.47,"close":117.67},{"date":"2018-02-15","open":118.19,"high":118.8,"low":117.99,"close":118.07},{"date":"2018-02-16","open":119.04,"high":119.21,"low":118.34,"close":118.71},{"date":"2018-02-20","open":118.28,"high":118.51,"low":117.78,"close":118.19},{"date":"2018-02-21","open":118.24,"high":118.29,"low":116.51,"close":116.74},{"date":"2018-02-22","open":117.24,"high":117.66,"low":117,"close":117.09},{"date":"2018-02-23","open":117.88,"high":118.31,"low":117.72,"close":118.13},{"date":"2018-02-26","open":118.68,"high":118.91,"low":118.04,"close":118.17},{"date":"2018-02-27","open":118.52,"high":118.66,"low":117.26,"close":118},{"date":"2018-02-28","open":118.47,"high":118.83,"low":118.25,"close":118.75},{"date":"2018-03-01","open":118.43,"high":119.62,"low":118.15,"close":119.32},{"date":"2018-03-02","open":118.85,"high":118.93,"low":118.12,"close":118.35},{"date":"2018-03-05","open":118.75,"high":118.8,"low":117.63,"close":118.03},{"date":"2018-03-06","open":118.36,"high":118.68,"low":118.12,"close":118.14},{"date":"2018-03-07","open":118.57,"high":118.68,"low":117.96,"close":118.01},{"date":"2018-03-08","open":118.31,"high":118.99,"low":118.26,"close":118.69},{"date":"2018-03-09","open":117.99,"high":118.27,"low":117.59,"close":117.91},{"date":"2018-03-12","open":118.31,"high":118.66,"low":118.19,"close":118.59},{"date":"2018-03-13","open":118.98,"high":119.37,"low":118.5,"close":119.19},{"date":"2018-03-14","open":119.4,"high":120.4,"low":119.37,"close":120.24},{"date":"2018-03-15","open":120.17,"high":120.49,"low":119.93,"close":120.24},{"date":"2018-03-16","open":119.8,"high":120.01,"low":119.55,"close":119.81},{"date":"2018-03-19","open":119.21,"high":119.97,"low":119.2,"close":119.43},{"date":"2018-03-20","open":118.91,"high":119.22,"low":118.83,"close":118.95},{"date":"2018-03-21","open":118.66,"high":119.42,"low":118.11,"close":119.08},{"date":"2018-03-22","open":120.31,"high":120.82,"low":119.67,"close":120.26},{"date":"2018-03-23","open":119.68,"high":120.31,"low":119.62,"close":120.17},{"date":"2018-03-26","open":120,"high":120.45,"low":119.67,"close":119.71},{"date":"2018-03-27","open":119.83,"high":121.12,"low":119.81,"close":120.99},{"date":"2018-03-28","open":121.45,"high":121.64,"low":120.95,"close":121.31},{"date":"2018-03-29","open":121.54,"high":122.29,"low":121.51,"close":121.9},{"date":"2018-04-02","open":121.35,"high":122.36,"low":121.16,"close":121.88},{"date":"2018-04-03","open":121.36,"high":121.48,"low":120.83,"close":120.94},{"date":"2018-04-04","open":121.35,"high":121.46,"low":120.6,"close":120.69},{"date":"2018-04-05","open":120.1,"high":120.27,"low":119.77,"close":119.79},{"date":"2018-04-06","open":120.66,"high":121.15,"low":120.22,"close":121.1},{"date":"2018-04-09","open":120.64,"high":121.3,"low":120.35,"close":121.3},{"date":"2018-04-10","open":121.2,"high":121.38,"low":120.78,"close":121.08},{"date":"2018-04-11","open":121.85,"high":121.89,"low":121.27,"close":121.51},{"date":"2018-04-12","open":121.04,"high":121.07,"low":120.41,"close":120.62},{"date":"2018-04-13","open":120.52,"high":121.13,"low":120.5,"close":120.9},{"date":"2018-04-16","open":120.23,"high":120.97,"low":120.18,"close":120.94},{"date":"2018-04-17","open":120.92,"high":121.58,"low":120.82,"close":121.27},{"date":"2018-04-18","open":121.29,"high":121.34,"low":120.28,"close":120.3},{"date":"2018-04-19","open":119.42,"high":119.53,"low":118.81,"close":119.32},{"date":"2018-04-20","open":118.89,"high":119.13,"low":118.43,"close":118.46},{"date":"2018-04-23","open":118.33,"high":118.62,"low":118.08,"close":118.49},{"date":"2018-04-24","open":118.21,"high":118.45,"low":117.76,"close":117.95},{"date":"2018-04-25","open":117.41,"high":117.65,"low":116.94,"close":117.16},{"date":"2018-04-26","open":117.73,"high":118.13,"low":117.59,"close":117.98},{"date":"2018-04-27","open":118.47,"high":118.95,"low":118.44,"close":118.89},{"date":"2018-04-30","open":119.08,"high":119.56,"low":118.94,"close":119.1},{"date":"2018-05-01","open":118.77,"high":118.84,"low":118.23,"close":118.41},{"date":"2018-05-02","open":118.64,"high":118.87,"low":118.26,"close":118.28},{"date":"2018-05-03","open":118.84,"high":119.31,"low":118.68,"close":118.81},{"date":"2018-05-04","open":119.23,"high":119.23,"low":118.49,"close":118.99},{"date":"2018-05-07","open":118.97,"high":119.02,"low":118.74,"close":118.8},{"date":"2018-05-08","open":118.55,"high":119,"low":118.3,"close":118.69},{"date":"2018-05-09","open":118.12,"high":118.42,"low":117.98,"close":117.98},{"date":"2018-05-10","open":118.55,"high":118.98,"low":118.35,"close":118.93},{"date":"2018-05-11","open":119.32,"high":119.36,"low":118.82,"close":119.23},{"date":"2018-05-14","open":118.8,"high":118.99,"low":118.59,"close":118.6},{"date":"2018-05-15","open":117.56,"high":117.58,"low":116.7,"close":117.25},{"date":"2018-05-16","open":117.42,"high":117.53,"low":116.79,"close":116.8},{"date":"2018-05-17","open":116.63,"high":116.82,"low":116.09,"close":116.21},{"date":"2018-05-18","open":116.51,"high":117.29,"low":116.51,"close":117.21},{"date":"2018-05-21","open":117.13,"high":117.38,"low":116.95,"close":117.27},{"date":"2018-05-22","open":117.29,"high":117.35,"low":116.85,"close":117.09},{"date":"2018-05-23","open":117.75,"high":118.11,"low":117.66,"close":117.94},{"date":"2018-05-24","open":118.69,"high":119.06,"low":118.64,"close":118.88},{"date":"2018-05-25","open":119.56,"high":119.84,"low":119.47,"close":119.62},{"date":"2018-05-29","open":120.79,"high":122.52,"low":120.43,"close":122.24},{"date":"2018-05-30","open":121,"high":121.48,"low":120.74,"close":121.42},{"date":"2018-05-31","open":121.56,"high":121.98,"low":120.95,"close":121.22},{"date":"2018-06-01","open":120.17,"high":120.71,"low":119.85,"close":120.3},{"date":"2018-06-04","open":120.11,"high":120.14,"low":119.37,"close":119.43},{"date":"2018-06-05","open":119.96,"high":120.16,"low":119.62,"close":119.71},{"date":"2018-06-06","open":119.08,"high":119.1,"low":118.42,"close":118.74},{"date":"2018-06-07","open":118.69,"high":120.49,"low":118.68,"close":119.89},{"date":"2018-06-08","open":119.56,"high":119.85,"low":119.44,"close":119.53},{"date":"2018-06-11","open":119.07,"high":119.39,"low":118.94,"close":119.31},{"date":"2018-06-12","open":118.93,"high":119.46,"low":118.89,"close":119.34},{"date":"2018-06-13","open":119.45,"high":119.64,"low":118.63,"close":119.28},{"date":"2018-06-14","open":119.78,"high":120.3,"low":119.48,"close":120.27},{"date":"2018-06-15","open":120.83,"high":121.09,"low":120.3,"close":120.38},{"date":"2018-06-18","open":120.48,"high":120.56,"low":120.04,"close":120.27},{"date":"2018-06-19","open":120.97,"high":121.23,"low":120.7,"close":120.97},{"date":"2018-06-20","open":120.77,"high":120.79,"low":119.9,"close":119.91},{"date":"2018-06-21","open":120.36,"high":120.75,"low":120.22,"close":120.54},{"date":"2018-06-22","open":120.09,"high":120.62,"low":120.06,"close":120.53},{"date":"2018-06-25","open":120.66,"high":121.11,"low":120.64,"close":120.8},{"date":"2018-06-26","open":120.77,"high":121.03,"low":120.66,"close":120.97},{"date":"2018-06-27","open":121.75,"high":122.18,"low":121.55,"close":122.11},{"date":"2018-06-28","open":122.13,"high":122.25,"low":121.83,"close":122.14},{"date":"2018-06-29","open":122.17,"high":122.5,"low":121.65,"close":121.72},{"date":"2018-07-02","open":121.74,"high":121.75,"low":121.29,"close":121.35},{"date":"2018-07-03","open":121.53,"high":122.03,"low":121.53,"close":122},{"date":"2018-07-05","open":122.06,"high":122.53,"low":122.01,"close":122.35},{"date":"2018-07-06","open":122.75,"high":122.92,"low":122.48,"close":122.75},{"date":"2018-07-09","open":122.07,"high":122.21,"low":121.9,"close":121.96},{"date":"2018-07-10","open":121.87,"high":122.13,"low":121.81,"close":121.95},{"date":"2018-07-11","open":122.45,"high":122.55,"low":122.09,"close":122.42},{"date":"2018-07-12","open":122.17,"high":122.47,"low":122.14,"close":122.41},{"date":"2018-07-13","open":122.61,"high":122.87,"low":122.47,"close":122.72},{"date":"2018-07-16","open":122.21,"high":122.29,"low":121.64,"close":122.21},{"date":"2018-07-17","open":122.29,"high":122.39,"low":121.9,"close":121.98},{"date":"2018-07-18","open":122.02,"high":122.04,"low":121.39,"close":121.49},{"date":"2018-07-19","open":121.8,"high":122.45,"low":121.77,"close":122.26},{"date":"2018-07-20","open":121.58,"high":121.59,"low":120.7,"close":120.76},{"date":"2018-07-23","open":120.38,"high":120.38,"low":119.18,"close":119.27},{"date":"2018-07-24","open":119.28,"high":119.82,"low":119.14,"close":119.68},{"date":"2018-07-25","open":120.02,"high":120.26,"low":119.26,"close":119.49},{"date":"2018-07-26","open":119.71,"high":119.88,"low":119.16,"close":119.26},{"date":"2018-07-27","open":119.85,"high":119.87,"low":119.4,"close":119.46},{"date":"2018-07-30","open":118.99,"high":119.41,"low":118.97,"close":119.05},{"date":"2018-07-31","open":119.79,"high":119.86,"low":119.56,"close":119.7},{"date":"2018-08-01","open":118.29,"high":118.84,"low":118.07,"close":118.46},{"date":"2018-08-02","open":118.62,"high":118.74,"low":118.3,"close":118.63},{"date":"2018-08-03","open":118.83,"high":119.29,"low":118.81,"close":119.22},{"date":"2018-08-06","open":119.54,"high":119.84,"low":119.27,"close":119.29},{"date":"2018-08-07","open":119.03,"high":119.1,"low":118.57,"close":118.67},{"date":"2018-08-08","open":118.66,"high":119.03,"low":118.61,"close":118.79},{"date":"2018-08-09","open":119.23,"high":119.83,"low":119.12,"close":119.79},{"date":"2018-08-10","open":120.37,"high":121.05,"low":120.28,"close":120.66},{"date":"2018-08-13","open":120.25,"high":120.7,"low":120.21,"close":120.41},{"date":"2018-08-14","open":120.54,"high":120.56,"low":120.03,"close":120.14},{"date":"2018-08-15","open":120.66,"high":121.13,"low":120.57,"close":120.84},{"date":"2018-08-16","open":120.81,"high":120.93,"low":120.28,"close":120.83},{"date":"2018-08-17","open":121.09,"high":121.39,"low":120.75,"close":120.98},{"date":"2018-08-20","open":121.64,"high":121.91,"low":121.54,"close":121.79},{"date":"2018-08-21","open":121.37,"high":121.53,"low":121.07,"close":121.38},{"date":"2018-08-22","open":122,"high":122.05,"low":121.58,"close":121.86},{"date":"2018-08-23","open":122,"high":122.13,"low":121.78,"close":122.05},{"date":"2018-08-24","open":121.62,"high":122.33,"low":121.49,"close":122.29},{"date":"2018-08-27","open":121.78,"high":121.87,"low":121.52,"close":121.59},{"date":"2018-08-28","open":121,"high":121.09,"low":120.68,"close":120.86},{"date":"2018-08-29","open":120.94,"high":121.15,"low":120.62,"close":121.02},{"date":"2018-08-30","open":121.31,"high":121.46,"low":121.08,"close":121.28},{"date":"2018-08-31","open":121.89,"high":121.92,"low":120.89,"close":121},{"date":"2018-09-04","open":119.96,"high":120.1,"low":119.75,"close":120.03},{"date":"2018-09-05","open":119.76,"high":119.9,"low":119.55,"close":119.71},{"date":"2018-09-06","open":119.76,"high":120.4,"low":119.69,"close":120.15},{"date":"2018-09-07","open":119.33,"high":119.4,"low":118.99,"close":119.13},{"date":"2018-09-10","open":119.17,"high":119.6,"low":119.17,"close":119.57},{"date":"2018-09-11","open":119.08,"high":119.17,"low":118.6,"close":118.66},{"date":"2018-09-12","open":119.05,"high":119.17,"low":118.9,"close":118.94},{"date":"2018-09-13","open":119.34,"high":119.57,"low":118.98,"close":119.12},{"date":"2018-09-14","open":118.41,"high":118.91,"low":118.3,"close":118.55},{"date":"2018-09-17","open":118.18,"high":118.82,"low":118.12,"close":118.55},{"date":"2018-09-18","open":118.06,"high":118.07,"low":117.16,"close":117.31},{"date":"2018-09-19","open":117.11,"high":117.11,"low":116.19,"close":116.61},{"date":"2018-09-20","open":116.58,"high":117.3,"low":116.47,"close":117.15},{"date":"2018-09-21","open":116.87,"high":117.28,"low":116.84,"close":117.1},{"date":"2018-09-24","open":116.74,"high":117.27,"low":116.72,"close":116.8},{"date":"2018-09-25","open":116.48,"high":116.74,"low":116.4,"close":116.68},{"date":"2018-09-26","open":116.93,"high":117.58,"low":116.66,"close":117.5},{"date":"2018-09-27","open":117.24,"high":117.65,"low":117.1,"close":117.58},{"date":"2018-09-28","open":117.85,"high":117.91,"low":117.22,"close":117.27},{"date":"2018-10-01","open":116.66,"high":116.83,"low":116.12,"close":116.15},{"date":"2018-10-02","open":116.67,"high":117.13,"low":116.6,"close":116.86},{"date":"2018-10-03","open":116.27,"high":116.36,"low":114.24,"close":114.83},{"date":"2018-10-04","open":114.13,"high":114.39,"low":113.71,"close":114.02},{"date":"2018-10-05","open":113.39,"high":113.72,"low":112.62,"close":113.04},{"date":"2018-10-08","open":112.99,"high":113.11,"low":112.64,"close":112.66},{"date":"2018-10-09","open":113.14,"high":113.85,"low":113.07,"close":113.8},{"date":"2018-10-10","open":113.14,"high":113.58,"low":112.79,"close":113.49},{"date":"2018-10-11","open":114,"high":115.15,"low":113.79,"close":114.87},{"date":"2018-10-12","open":114.39,"high":115.01,"low":114.28,"close":114.47},{"date":"2018-10-15","open":114.66,"high":114.82,"low":114.29,"close":114.42},{"date":"2018-10-16","open":114.39,"high":114.72,"low":114.16,"close":114.68},{"date":"2018-10-17","open":114.66,"high":114.79,"low":113.98,"close":114},{"date":"2018-10-18","open":113.62,"high":114.39,"low":113.55,"close":113.96},{"date":"2018-10-19","open":113.85,"high":113.95,"low":113.41,"close":113.71},{"date":"2018-10-22","open":113.95,"high":114.08,"low":113.53,"close":113.56},{"date":"2018-10-23","open":114.76,"high":115.02,"low":113.84,"close":113.92},{"date":"2018-10-24","open":114.36,"high":114.82,"low":114.24,"close":114.78},{"date":"2018-10-25","open":114.54,"high":114.74,"low":114.23,"close":114.3},{"date":"2018-10-26","open":114.93,"high":115.32,"low":114.79,"close":114.99},{"date":"2018-10-29","open":114.84,"high":115.02,"low":114.26,"close":114.73},{"date":"2018-10-30","open":114.26,"high":114.54,"low":114.02,"close":114.16},{"date":"2018-10-31","open":113.74,"high":113.96,"low":113.21,"close":113.58},{"date":"2018-11-01","open":112.85,"high":113.56,"low":112.84,"close":113.41},{"date":"2018-11-02","open":113.17,"high":113.26,"low":111.9,"close":112},{"date":"2018-11-05","open":112.48,"high":112.71,"low":112.35,"close":112.44},{"date":"2018-11-06","open":112.6,"high":112.73,"low":112.33,"close":112.37},{"date":"2018-11-07","open":113.19,"high":113.4,"low":112.41,"close":112.52},{"date":"2018-11-08","open":112.96,"high":112.97,"low":112.41,"close":112.51},{"date":"2018-11-09","open":112.75,"high":113.5,"low":112.72,"close":113.35},{"date":"2018-11-12","open":113.95,"high":114.31,"low":113.91,"close":114.09},{"date":"2018-11-13","open":113.71,"high":114.02,"low":113.48,"close":114.02},{"date":"2018-11-14","open":113.48,"high":114.52,"low":113.3,"close":114.09},{"date":"2018-11-15","open":114.44,"high":114.54,"low":113.68,"close":114.04},{"date":"2018-11-16","open":114.2,"high":114.81,"low":113.92,"close":114.7},{"date":"2018-11-19","open":114.41,"high":115.02,"low":114.41,"close":115.02},{"date":"2018-11-20","open":115.24,"high":115.46,"low":114.93,"close":115.06},{"date":"2018-11-21","open":114.89,"high":115.09,"low":114.54,"close":115.02},{"date":"2018-11-23","open":115.67,"high":115.76,"low":115.09,"close":115.14},{"date":"2018-11-26","open":114.86,"high":115.06,"low":114.78,"close":114.88},{"date":"2018-11-27","open":114.81,"high":115.25,"low":114.76,"close":115.01},{"date":"2018-11-28","open":114.85,"high":115.02,"low":114.36,"close":114.45},{"date":"2018-11-29","open":114.92,"high":115.25,"low":114.59,"close":114.9},{"date":"2018-11-30","open":115.31,"high":115.42,"low":114.98,"close":115.33},{"date":"2018-12-03","open":114.68,"high":115.88,"low":114.66,"close":115.88},{"date":"2018-12-04","open":116.81,"high":118.67,"low":116.63,"close":117.82},{"date":"2018-12-06","open":118.54,"high":119.2,"low":118.13,"close":118.19},{"date":"2018-12-07","open":117.81,"high":118.53,"low":117.52,"close":118.41},{"date":"2018-12-10","open":118.87,"high":119.28,"low":118.44,"close":118.9},{"date":"2018-12-11","open":118.97,"high":119.38,"low":118.61,"close":118.88},{"date":"2018-12-12","open":118.58,"high":118.72,"low":118.24,"close":118.35},{"date":"2018-12-13","open":118.46,"high":118.58,"low":117.98,"close":118.07},{"date":"2018-12-14","open":118.55,"high":118.77,"low":118.22,"close":118.48},{"date":"2018-12-17","open":118.59,"high":119.3,"low":118.58,"close":119.17},{"date":"2018-12-18","open":119.07,"high":119.79,"low":118.94,"close":119.6},{"date":"2018-12-19","open":120.11,"high":121.66,"low":119.92,"close":121.18},{"date":"2018-12-20","open":122.01,"high":122.03,"low":120.67,"close":120.74},{"date":"2018-12-21","open":121.14,"high":121.21,"low":120.39,"close":120.72},{"date":"2018-12-24","open":121.13,"high":121.42,"low":120.91,"close":121.32},{"date":"2018-12-26","open":120.99,"high":121.39,"low":119.97,"close":120.02},{"date":"2018-12-27","open":121.26,"high":121.38,"low":119.98,"close":120.04},{"date":"2018-12-28","open":120.4,"high":121.05,"low":120.29,"close":121.05},{"date":"2018-12-31","open":120.65,"high":121.56,"low":120.46,"close":121.51},{"date":"2019-01-02","open":121.66,"high":122.16,"low":121.34,"close":122.15},{"date":"2019-01-03","open":122.29,"high":123.86,"low":122.23,"close":123.54},{"date":"2019-01-04","open":122.34,"high":122.56,"low":121.65,"close":122.11},{"date":"2019-01-07","open":122.62,"high":122.65,"low":121.62,"close":121.75},{"date":"2019-01-08","open":121.69,"high":121.94,"low":121.39,"close":121.43},{"date":"2019-01-09","open":121.26,"high":121.43,"low":120.8,"close":121.24},{"date":"2019-01-10","open":121.28,"high":121.41,"low":120.34,"close":120.46},{"date":"2019-01-11","open":120.83,"high":121.27,"low":120.68,"close":120.93},{"date":"2019-01-14","open":120.9,"high":121.01,"low":120.24,"close":120.48},{"date":"2019-01-15","open":120.56,"high":120.57,"low":119.95,"close":120.04},{"date":"2019-01-16","open":119.59,"high":120.39,"low":119.51,"close":120.16},{"date":"2019-01-17","open":120.22,"high":120.53,"low":119.89,"close":120.19},{"date":"2019-01-18","open":119.84,"high":120.12,"low":119.39,"close":119.56},{"date":"2019-01-22","open":120.31,"high":120.72,"low":120.07,"close":120.37},{"date":"2019-01-23","open":119.88,"high":120.62,"low":119.83,"close":120.32},{"date":"2019-01-24","open":120.91,"high":121.26,"low":120.71,"close":121.11},{"date":"2019-01-25","open":120.59,"high":120.75,"low":120.32,"close":120.53},{"date":"2019-01-28","open":120.54,"high":120.94,"low":120.41,"close":120.41},{"date":"2019-01-29","open":120.53,"high":121.04,"low":120.39,"close":121.02},{"date":"2019-01-30","open":120.84,"high":120.98,"low":120.33,"close":120.93},{"date":"2019-01-31","open":121.55,"high":122.18,"low":121.5,"close":121.97},{"date":"2019-02-01","open":121.48,"high":121.57,"low":120.84,"close":120.96},{"date":"2019-02-04","open":120.44,"high":120.55,"low":120.02,"close":120.42},{"date":"2019-02-05","open":120.73,"high":121.23,"low":120.66,"close":120.97},{"date":"2019-02-06","open":121.36,"high":121.41,"low":120.73,"close":121.03},{"date":"2019-02-07","open":121.46,"high":121.91,"low":121.23,"close":121.83},{"date":"2019-02-08","open":122.26,"high":122.47,"low":122.07,"close":122.35},{"date":"2019-02-11","open":121.86,"high":122.18,"low":121.75,"close":121.87},{"date":"2019-02-12","open":121.66,"high":121.75,"low":121.2,"close":121.56},{"date":"2019-02-13","open":121.15,"high":121.39,"low":120.91,"close":121.1},{"date":"2019-02-14","open":122.14,"high":122.2,"low":121.58,"close":121.79},{"date":"2019-02-15","open":121.56,"high":122.02,"low":121.54,"close":121.98},{"date":"2019-02-19","open":122.42,"high":122.54,"low":121.95,"close":122.29},{"date":"2019-02-20","open":121.95,"high":122.08,"low":121.59,"close":121.94},{"date":"2019-02-21","open":121.07,"high":121.16,"low":120.7,"close":120.85},{"date":"2019-02-22","open":121.47,"high":121.95,"low":121.42,"close":121.57},{"date":"2019-02-25","open":121.17,"high":121.3,"low":120.92,"close":121.21},{"date":"2019-02-26","open":121.73,"high":121.82,"low":121.36,"close":121.81},{"date":"2019-02-27","open":121.12,"high":121.13,"low":120.28,"close":120.43},{"date":"2019-02-28","open":120.56,"high":120.62,"low":119.71,"close":120.02},{"date":"2019-03-01","open":119.33,"high":119.53,"low":118.64,"close":118.66},{"date":"2019-03-04","open":119.29,"high":119.77,"low":119.06,"close":119.59},{"date":"2019-03-05","open":119.28,"high":119.87,"low":119.27,"close":119.84},{"date":"2019-03-06","open":119.92,"high":120.52,"low":119.89,"close":120.28},{"date":"2019-03-07","open":120.64,"high":121.26,"low":120.61,"close":121.06},{"date":"2019-03-08","open":121.12,"high":121.69,"low":120.85,"close":121.57},{"date":"2019-03-11","open":121.4,"high":121.42,"low":120.98,"close":121.21},{"date":"2019-03-12","open":121.3,"high":122.23,"low":121.26,"close":122.06},{"date":"2019-03-13","open":121.66,"high":121.96,"low":121.62,"close":121.83},{"date":"2019-03-14","open":121.69,"high":121.76,"low":120.92,"close":120.95},{"date":"2019-03-15","open":121.74,"high":121.95,"low":121.4,"close":121.75},{"date":"2019-03-18","open":121.57,"high":121.87,"low":121.52,"close":121.68},{"date":"2019-03-19","open":121.09,"high":121.62,"low":120.89,"close":121.41},{"date":"2019-03-20","open":121.74,"high":122.85,"low":121.73,"close":122.68},{"date":"2019-03-21","open":122.96,"high":123.09,"low":122.74,"close":122.95},{"date":"2019-03-22","open":124.21,"high":125.28,"low":124.06,"close":124.86},{"date":"2019-03-25","open":124.81,"high":125.94,"low":124.51,"close":125.06},{"date":"2019-03-26","open":124.7,"high":125.29,"low":124.62,"close":124.97},{"date":"2019-03-27","open":125.42,"high":126.34,"low":125.31,"close":126.12},{"date":"2019-03-28","open":126.25,"high":126.69,"low":126.01,"close":126.56},{"date":"2019-03-29","open":125.68,"high":126.47,"low":125.64,"close":126.44},{"date":"2019-04-01","open":125.29,"high":125.36,"low":124.19,"close":124.37},{"date":"2019-04-02","open":124.48,"high":124.74,"low":124.25,"close":124.6},{"date":"2019-04-03","open":123.61,"high":123.87,"low":123.37,"close":123.52},{"date":"2019-04-04","open":123.6,"high":123.89,"low":123.44,"close":123.87},{"date":"2019-04-05","open":123.62,"high":124.17,"low":123.58,"close":124.03},{"date":"2019-04-08","open":123.83,"high":123.95,"low":123.52,"close":123.59},{"date":"2019-04-09","open":124.22,"high":124.34,"low":123.77,"close":123.98},{"date":"2019-04-10","open":124.27,"high":124.52,"low":124.1,"close":124.28},{"date":"2019-04-11","open":123.93,"high":124.02,"low":123.41,"close":123.55},{"date":"2019-04-12","open":122.89,"high":123.06,"low":122.63,"close":122.67},{"date":"2019-04-15","open":122.78,"high":122.99,"low":122.72,"close":122.98},{"date":"2019-04-16","open":122.51,"high":122.63,"low":122.14,"close":122.21},{"date":"2019-04-17","open":122.13,"high":122.57,"low":122.11,"close":122.26},{"date":"2019-04-18","open":122.81,"high":123.1,"low":122.78,"close":122.9},{"date":"2019-04-22","open":122.47,"high":122.57,"low":122.24,"close":122.31},{"date":"2019-04-23","open":122.61,"high":122.7,"low":122.39,"close":122.57},{"date":"2019-04-24","open":123.11,"high":123.59,"low":123.09,"close":123.57},{"date":"2019-04-25","open":123.49,"high":123.62,"low":123.1,"close":123.39},{"date":"2019-04-26","open":123.98,"high":124.02,"low":123.64,"close":123.81},{"date":"2019-04-29","open":123.23,"high":123.35,"low":122.85,"close":123.02},{"date":"2019-04-30","open":122.95,"high":123.74,"low":122.93,"close":123.65},{"date":"2019-05-01","open":123.69,"high":124.45,"low":123.6,"close":123.9},{"date":"2019-05-02","open":123.68,"high":123.81,"low":123.04,"close":123.31},{"date":"2019-05-03","open":123.66,"high":123.88,"low":123.37,"close":123.66},{"date":"2019-05-06","open":124.31,"high":124.38,"low":123.93,"close":124},{"date":"2019-05-07","open":124.53,"high":125.14,"low":124.39,"close":124.95},{"date":"2019-05-08","open":125.15,"high":125.3,"low":124.3,"close":124.41},{"date":"2019-05-09","open":125.11,"high":125.3,"low":124.31,"close":124.92},{"date":"2019-05-10","open":124.89,"high":125.45,"low":124.59,"close":124.75},{"date":"2019-05-13","open":125.4,"high":125.93,"low":125.25,"close":125.73},{"date":"2019-05-14","open":125.51,"high":125.65,"low":125.2,"close":125.36},{"date":"2019-05-15","open":126.21,"high":126.27,"low":125.77,"close":126.13},{"date":"2019-05-16","open":125.81,"high":125.83,"low":125.53,"close":125.71},{"date":"2019-05-17","open":126.28,"high":126.3,"low":125.69,"close":125.99},{"date":"2019-05-20","open":126.12,"high":126.38,"low":125.65,"close":125.73},{"date":"2019-05-21","open":125.6,"high":125.72,"low":125.3,"close":125.53},{"date":"2019-05-22","open":125.77,"high":126.33,"low":125.72,"close":126.25},{"date":"2019-05-23","open":126.89,"high":128.09,"low":126.88,"close":127.67},{"date":"2019-05-24","open":127.56,"high":127.78,"low":127.39,"close":127.78},{"date":"2019-05-28","open":128.27,"high":128.9,"low":128.09,"close":128.79},{"date":"2019-05-29","open":129.67,"high":129.9,"low":129,"close":129.09},{"date":"2019-05-30","open":129.33,"high":130.23,"low":128.89,"close":130.2},{"date":"2019-05-31","open":130.9,"high":131.9,"low":130.81,"close":131.83},{"date":"2019-06-03","open":131.91,"high":132.58,"low":131.55,"close":132.44},{"date":"2019-06-04","open":131.39,"high":131.76,"low":130.55,"close":130.93},{"date":"2019-06-05","open":130.52,"high":130.95,"low":130.12,"close":130.19},{"date":"2019-06-06","open":130.97,"high":131.59,"low":130.32,"close":130.61},{"date":"2019-06-07","open":131.79,"high":132.07,"low":131.44,"close":131.74},{"date":"2019-06-10","open":130.68,"high":130.7,"low":130.32,"close":130.5},{"date":"2019-06-11","open":130.42,"high":130.76,"low":130.32,"close":130.58},{"date":"2019-06-12","open":130.39,"high":130.75,"low":130.3,"close":130.68},{"date":"2019-06-13","open":130.8,"high":131.25,"low":130.79,"close":131.13},{"date":"2019-06-14","open":131.1,"high":131.71,"low":131.09,"close":131.46},{"date":"2019-06-17","open":131.39,"high":131.76,"low":131.13,"close":131.69},{"date":"2019-06-18","open":132.74,"high":132.86,"low":131.95,"close":132.35},{"date":"2019-06-19","open":131.86,"high":132.72,"low":131.58,"close":132.54},{"date":"2019-06-20","open":132.91,"high":133.51,"low":132.59,"close":132.89},{"date":"2019-06-21","open":132.51,"high":132.53,"low":131.38,"close":131.43},{"date":"2019-06-24","open":132.16,"high":132.53,"low":132.08,"close":132.41},{"date":"2019-06-25","open":132.79,"high":133.09,"low":132.72,"close":132.82},{"date":"2019-06-26","open":132.68,"high":132.7,"low":131.88,"close":131.97},{"date":"2019-06-27","open":132.31,"high":133.09,"low":131.99,"close":132.9},{"date":"2019-06-28","open":132.58,"high":133.08,"low":132.45,"close":132.81},{"date":"2019-07-01","open":132.57,"high":132.75,"low":131.59,"close":132.24},{"date":"2019-07-02","open":132.57,"high":133.39,"low":132.46,"close":133.26},{"date":"2019-07-03","open":133.52,"high":134.29,"low":133.51,"close":134.21},{"date":"2019-07-05","open":132.54,"high":132.55,"low":131.67,"close":132.43},{"date":"2019-07-08","open":133.05,"high":133.22,"low":132.61,"close":132.61},{"date":"2019-07-09","open":132.68,"high":132.71,"low":132.16,"close":132.56},{"date":"2019-07-10","open":132.35,"high":132.44,"low":131.51,"close":131.83},{"date":"2019-07-11","open":131.31,"high":131.41,"low":129.76,"close":130.07},{"date":"2019-07-12","open":129.92,"high":130.45,"low":129.68,"close":130.22},{"date":"2019-07-15","open":130.45,"high":131.05,"low":130.45,"close":130.97},{"date":"2019-07-16","open":130.17,"high":130.6,"low":129.96,"close":130.58},{"date":"2019-07-17","open":131.06,"high":132.02,"low":131.05,"close":131.99},{"date":"2019-07-18","open":131.47,"high":132.32,"low":131.24,"close":132},{"date":"2019-07-19","open":131.59,"high":131.93,"low":131.51,"close":131.69},{"date":"2019-07-22","open":132.47,"high":132.49,"low":131.74,"close":131.94},{"date":"2019-07-23","open":131.6,"high":131.74,"low":130.97,"close":131.22},{"date":"2019-07-24","open":131.6,"high":131.9,"low":131.47,"close":131.79},{"date":"2019-07-25","open":131.25,"high":131.41,"low":130.51,"close":131.16},{"date":"2019-07-26","open":131.7,"high":131.78,"low":131.25,"close":131.47},{"date":"2019-07-29","open":131.82,"high":131.95,"low":131.4,"close":131.51},{"date":"2019-07-30","open":132,"high":132.1,"low":131.43,"close":131.83},{"date":"2019-07-31","open":131.7,"high":133.33,"low":131.66,"close":132.89},{"date":"2019-08-01","open":133.39,"high":135.39,"low":133.26,"close":135.26},{"date":"2019-08-02","open":135.66,"high":136.51,"low":135.4,"close":136.51},{"date":"2019-08-05","open":138.14,"high":138.89,"low":137.66,"close":138.87},{"date":"2019-08-06","open":138.2,"high":139.98,"low":138.09,"close":139.98},{"date":"2019-08-07","open":142.4,"high":143.06,"low":139.78,"close":140.03},{"date":"2019-08-08","open":139.14,"high":140.43,"low":137.98,"close":140.33},{"date":"2019-08-09","open":140.67,"high":141.55,"low":139.87,"close":140.05},{"date":"2019-08-12","open":141.72,"high":143.43,"low":141.51,"close":142.97},{"date":"2019-08-13","open":143.81,"high":143.91,"low":141.95,"close":142.48},{"date":"2019-08-14","open":145.16,"high":145.73,"low":144.71,"close":145.69},{"date":"2019-08-15","open":145.95,"high":148.6,"low":145.58,"close":147.31},{"date":"2019-08-16","open":146.06,"high":146.51,"low":144.84,"close":146.13},{"date":"2019-08-19","open":143.57,"high":144.66,"low":143.51,"close":144.04},{"date":"2019-08-20","open":145.28,"high":145.62,"low":144.84,"close":145.53},{"date":"2019-08-21","open":144.72,"high":145.79,"low":144.29,"close":144.56},{"date":"2019-08-22","open":144,"high":144.7,"low":143.48,"close":143.6},{"date":"2019-08-23","open":143.52,"high":146.27,"low":143.43,"close":145.96},{"date":"2019-08-26","open":145.87,"high":146.29,"low":145.29,"close":145.37},{"date":"2019-08-27","open":146.63,"high":147.72,"low":146.48,"close":147.61},{"date":"2019-08-28","open":148.78,"high":148.9,"low":147.66,"close":147.8},{"date":"2019-08-29","open":147.25,"high":147.34,"low":146.13,"close":147.24},{"date":"2019-08-30","open":146.61,"high":147.48,"low":146.36,"close":147.28},{"date":"2019-09-03","open":147.09,"high":148.67,"low":146.57,"close":147.21},{"date":"2019-09-04","open":146.53,"high":147.62,"low":146.48,"close":147.43},{"date":"2019-09-05","open":145.66,"high":145.8,"low":143.89,"close":144.76},{"date":"2019-09-06","open":145.26,"high":146.03,"low":145.08,"close":145.79},{"date":"2019-09-09","open":143.83,"high":144,"low":143.19,"close":143.2},{"date":"2019-09-10","open":142.84,"high":143.29,"low":140.66,"close":140.69},{"date":"2019-09-11","open":140.4,"high":141.15,"low":140.39,"close":140.44},{"date":"2019-09-12","open":141.5,"high":141.8,"low":139.06,"close":139.52},{"date":"2019-09-13","open":138.28,"high":138.71,"low":136.54,"close":136.54},{"date":"2019-09-16","open":137.88,"high":138.57,"low":137.25,"close":138.28},{"date":"2019-09-17","open":138.36,"high":139.6,"low":138.02,"close":139.03},{"date":"2019-09-18","open":139.93,"high":140.66,"low":139.53,"close":139.62},{"date":"2019-09-19","open":140.76,"high":140.99,"low":139.97,"close":140.04},{"date":"2019-09-20","open":140.77,"high":141.98,"low":140.44,"close":141.89},{"date":"2019-09-23","open":142.24,"high":143.16,"low":141.7,"close":141.86},{"date":"2019-09-24","open":142.42,"high":143.85,"low":142.41,"close":143.57},{"date":"2019-09-25","open":143.26,"high":143.55,"low":141.14,"close":141.47},{"date":"2019-09-26","open":142.27,"high":142.99,"low":141.9,"close":142.38},{"date":"2019-09-27","open":142.32,"high":142.98,"low":142.14,"close":142.73},{"date":"2019-09-30","open":141.88,"high":143.09,"low":141.84,"close":143.08},{"date":"2019-10-01","open":141.26,"high":143.91,"low":141.14,"close":143.26},{"date":"2019-10-02","open":143.46,"high":144.27,"low":143.24,"close":143.61},{"date":"2019-10-03","open":143.98,"high":145.67,"low":143.92,"close":144.92},{"date":"2019-10-04","open":145.35,"high":146.03,"low":145.2,"close":145.99},{"date":"2019-10-07","open":145.16,"high":145.53,"low":144.71,"close":144.78},{"date":"2019-10-08","open":145.82,"high":145.93,"low":144.62,"close":145.17},{"date":"2019-10-09","open":144.6,"high":144.61,"low":143.8,"close":144.35},{"date":"2019-10-10","open":143.12,"high":143.18,"low":141.73,"close":142.2},{"date":"2019-10-11","open":140.98,"high":141.1,"low":139.71,"close":140.44},{"date":"2019-10-14","open":141.48,"high":141.51,"low":141.08,"close":141.46},{"date":"2019-10-15","open":140.67,"high":140.95,"low":139.55,"close":139.75},{"date":"2019-10-16","open":139.64,"high":140.06,"low":139.35,"close":139.92},{"date":"2019-10-17","open":139.52,"high":140.38,"low":139.3,"close":139.58},{"date":"2019-10-18","open":139.81,"high":140.23,"low":139.45,"close":139.58},{"date":"2019-10-21","open":138.57,"high":138.99,"low":138.23,"close":138.53},{"date":"2019-10-22","open":139.38,"high":139.53,"low":138.64,"close":139.34},{"date":"2019-10-23","open":140.03,"high":140.31,"low":139.36,"close":139.48},{"date":"2019-10-24","open":139.68,"high":140.24,"low":139.03,"close":139.2},{"date":"2019-10-25","open":139.53,"high":139.55,"low":138.31,"close":138.52},{"date":"2019-10-28","open":137.58,"high":137.58,"low":136.99,"close":137.26},{"date":"2019-10-29","open":137.62,"high":137.74,"low":137.17,"close":137.35},{"date":"2019-10-30","open":137.77,"high":139.45,"low":137.77,"close":139.36},{"date":"2019-10-31","open":140.48,"high":141.68,"low":140.43,"close":141.24},{"date":"2019-11-01","open":140.73,"high":141.27,"low":139.79,"close":140.56},{"date":"2019-11-04","open":138.97,"high":139.14,"low":138.53,"close":138.71},{"date":"2019-11-05","open":137.22,"high":137.44,"low":136.73,"close":137.15},{"date":"2019-11-06","open":138.02,"high":138.41,"low":137.34,"close":137.98},{"date":"2019-11-07","open":136.35,"high":136.36,"low":134.45,"close":135.48},{"date":"2019-11-08","open":135.15,"high":135.95,"low":134.78,"close":134.91},{"date":"2019-11-11","open":135.38,"high":135.39,"low":134.64,"close":135},{"date":"2019-11-12","open":135.28,"high":135.95,"low":134.79,"close":135.62},{"date":"2019-11-13","open":136.81,"high":136.96,"low":136.17,"close":136.5},{"date":"2019-11-14","open":137.8,"high":138.44,"low":137.67,"close":137.91},{"date":"2019-11-15","open":137.48,"high":138.16,"low":137.43,"close":137.76},{"date":"2019-11-18","open":138.21,"high":138.61,"low":137.93,"close":138.01},{"date":"2019-11-19","open":138.37,"high":139.24,"low":138.37,"close":139.16},{"date":"2019-11-20","open":139.91,"high":140.6,"low":139.77,"close":140.6},{"date":"2019-11-21","open":139.64,"high":140.08,"low":139.12,"close":139.72},{"date":"2019-11-22","open":140.1,"high":140.28,"low":139.68,"close":139.9},{"date":"2019-11-25","open":140.3,"high":140.53,"low":140.18,"close":140.31},{"date":"2019-11-26","open":141,"high":141.31,"low":140.94,"close":141.13},{"date":"2019-11-27","open":140.6,"high":140.91,"low":140.42,"close":140.72},{"date":"2019-11-29","open":140.62,"high":140.68,"low":139.78,"close":140.42},{"date":"2019-12-02","open":138.14,"high":138.67,"low":137.95,"close":138.31},{"date":"2019-12-03","open":140.04,"high":141.77,"low":139.93,"close":141.21},{"date":"2019-12-04","open":140.34,"high":140.5,"low":139.21,"close":139.8},{"date":"2019-12-05","open":138.66,"high":139.44,"low":138.6,"close":139.12},{"date":"2019-12-06","open":138.03,"high":139.12,"low":137.86,"close":138.35},{"date":"2019-12-09","open":138.99,"high":139.11,"low":138.57,"close":138.65},{"date":"2019-12-10","open":139.18,"high":139.35,"low":138.41,"close":138.66},{"date":"2019-12-11","open":139.3,"high":140.14,"low":139.23,"close":139.75},{"date":"2019-12-12","open":139.19,"high":139.28,"low":136.61,"close":137.45},{"date":"2019-12-13","open":138.12,"high":139.61,"low":137.23,"close":139.04},{"date":"2019-12-16","open":138.4,"high":138.46,"low":137.43,"close":137.79},{"date":"2019-12-17","open":138.21,"high":138.34,"low":137.21,"close":137.6},{"date":"2019-12-18","open":137.3,"high":137.45,"low":136.28,"close":136.47},{"date":"2019-12-19","open":136,"high":136.86,"low":135.76,"close":136.47},{"date":"2019-12-20","open":136.13,"high":136.69,"low":135.93,"close":136.65},{"date":"2019-12-23","open":136.81,"high":136.97,"low":136,"close":136.45},{"date":"2019-12-24","open":135.92,"high":137.06,"low":135.89,"close":136.84},{"date":"2019-12-26","open":136.91,"high":137.22,"low":136.51,"close":137.17},{"date":"2019-12-27","open":137.44,"high":137.63,"low":137.29,"close":137.32},{"date":"2019-12-30","open":135.89,"high":136.9,"low":135.66,"close":136.82},{"date":"2019-12-31","open":136.21,"high":136.46,"low":135.38,"close":135.48},{"date":"2020-01-02","open":136.79,"high":137.53,"low":136.67,"close":137.01},{"date":"2020-01-03","open":138.27,"high":139.16,"low":137.88,"close":139.12},{"date":"2020-01-06","open":139.69,"high":139.71,"low":138.15,"close":138.33},{"date":"2020-01-07","open":138.22,"high":138.47,"low":137.64,"close":137.65},{"date":"2020-01-08","open":137.93,"high":138.31,"low":136.32,"close":136.74},{"date":"2020-01-09","open":136,"high":137.44,"low":135.91,"close":137.22},{"date":"2020-01-10","open":137.67,"high":138.47,"low":137.63,"close":138.44},{"date":"2020-01-13","open":137.88,"high":138.09,"low":137.39,"close":138.02},{"date":"2020-01-14","open":138.18,"high":138.82,"low":138.14,"close":138.73},{"date":"2020-01-15","open":139.52,"high":139.76,"low":139.02,"close":139.65},{"date":"2020-01-16","open":139.26,"high":139.53,"low":138.74,"close":139.21},{"date":"2020-01-17","open":137.58,"high":138.14,"low":137.36,"close":138.02},{"date":"2020-01-21","open":138.81,"high":139.65,"low":138.77,"close":139.47},{"date":"2020-01-22","open":139.72,"high":140.14,"low":139.59,"close":139.96},{"date":"2020-01-23","open":140.85,"high":141.38,"low":140.78,"close":140.94},{"date":"2020-01-24","open":141.42,"high":142.55,"low":141.3,"close":142.08},{"date":"2020-01-27","open":143.95,"high":144.29,"low":143.5,"close":144.29},{"date":"2020-01-28","open":143.93,"high":144.09,"low":142.82,"close":143.16},{"date":"2020-01-29","open":143.44,"high":144.7,"low":143.43,"close":144.56},{"date":"2020-01-30","open":144.9,"high":145.67,"low":144.29,"close":144.58},{"date":"2020-01-31","open":145.17,"high":145.99,"low":145.09,"close":145.9},{"date":"2020-02-03","open":144.95,"high":145.76,"low":144.12,"close":145.54},{"date":"2020-02-04","open":143.99,"high":144.14,"low":143.06,"close":143.58},{"date":"2020-02-05","open":142.3,"high":142.7,"low":141.9,"close":142.01},{"date":"2020-02-06","open":142.18,"high":142.88,"low":142,"close":142.65},{"date":"2020-02-07","open":144.22,"high":144.74,"low":143.87,"close":144.43},{"date":"2020-02-10","open":145.1,"high":145.25,"low":144.68,"close":144.83},{"date":"2020-02-11","open":144.59,"high":144.72,"low":143.94,"close":144.1},{"date":"2020-02-12","open":143.37,"high":143.55,"low":142.99,"close":143.37},{"date":"2020-02-13","open":143.44,"high":144.2,"low":143.27,"close":143.92},{"date":"2020-02-14","open":144.76,"high":145.08,"low":144.45,"close":144.55},{"date":"2020-02-18","open":145.34,"high":146.05,"low":144.92,"close":145.54},{"date":"2020-02-19","open":145.12,"high":145.62,"low":144.98,"close":145.53},{"date":"2020-02-20","open":146.08,"high":146.94,"low":146,"close":146.67},{"date":"2020-02-21","open":147.8,"high":148.88,"low":147.65,"close":148.04},{"date":"2020-02-24","open":150.83,"high":150.96,"low":150,"close":150.25},{"date":"2020-02-25","open":150.21,"high":151.76,"low":150.14,"close":151.05},{"date":"2020-02-26","open":149.95,"high":151.72,"low":149.58,"close":150.25},{"date":"2020-02-27","open":152.7,"high":153.08,"low":150.83,"close":151.88},{"date":"2020-02-28","open":154.45,"high":155.98,"low":154.16,"close":155.31},{"date":"2020-03-02","open":155.3,"high":156.5,"low":153.76,"close":153.94},{"date":"2020-03-03","open":153.81,"high":159.7,"low":152.36,"close":156.33},{"date":"2020-03-04","open":156.41,"high":157.35,"low":154.19,"close":154.67},{"date":"2020-03-05","open":157.13,"high":158.82,"low":156.81,"close":158.52},{"date":"2020-03-06","open":167.3,"high":169.33,"low":164.11,"close":166.77},{"date":"2020-03-09","open":179.1,"high":179.7,"low":170.34,"close":171.29},{"date":"2020-03-10","open":169.64,"high":172.93,"low":162.03,"close":162.51},{"date":"2020-03-11","open":165.43,"high":167.03,"low":155.63,"close":156.53},{"date":"2020-03-12","open":163.51,"high":166.36,"low":155.66,"close":157.5},{"date":"2020-03-13","open":155,"high":158.2,"low":152.19,"close":153.94},{"date":"2020-03-16","open":160.38,"high":166.15,"low":157.81,"close":163.91},{"date":"2020-03-17","open":163.5,"high":165.63,"low":152.71,"close":152.98},{"date":"2020-03-18","open":152.84,"high":154.14,"low":139.01,"close":144.35},{"date":"2020-03-19","open":146.95,"high":153.45,"low":145.25,"close":148.28},{"date":"2020-03-20","open":153.3,"high":159.43,"low":152.11,"close":159.43},{"date":"2020-03-23","open":157.5,"high":166.69,"low":156.57,"close":166},{"date":"2020-03-24","open":161.25,"high":165.45,"low":160.41,"close":162.91},{"date":"2020-03-25","open":163.59,"high":166.68,"low":161.62,"close":162.54},{"date":"2020-03-26","open":164,"high":165.68,"low":162.27,"close":163.34},{"date":"2020-03-27","open":165.52,"high":168.25,"low":164.59,"close":167.7},{"date":"2020-03-30","open":168.3,"high":170.11,"low":165.94,"close":166.32},{"date":"2020-03-31","open":165.7,"high":166.92,"low":164.56,"close":164.97},{"date":"2020-04-01","open":168.48,"high":168.96,"low":166.4,"close":167.04},{"date":"2020-04-02","open":168.83,"high":169.22,"low":167.26,"close":168.1},{"date":"2020-04-03","open":168.55,"high":170.33,"low":168.14,"close":168.5},{"date":"2020-04-06","open":167,"high":168.27,"low":166.53,"close":168.06},{"date":"2020-04-07","open":164.96,"high":166.42,"low":163.71,"close":166.3},{"date":"2020-04-08","open":165.11,"high":166.19,"low":164.13,"close":165.09},{"date":"2020-04-09","open":164.28,"high":165.79,"low":163.78,"close":165.39},{"date":"2020-04-13","open":164.75,"high":165.71,"low":163.88,"close":163.88},{"date":"2020-04-14","open":163.84,"high":164.74,"low":163.48,"close":163.84},{"date":"2020-04-15","open":166.8,"high":168.6,"low":166.74,"close":168.18},{"date":"2020-04-16","open":169.26,"high":170.32,"low":169.02,"close":170.09},{"date":"2020-04-17","open":169.82,"high":170.84,"low":167.27,"close":167.81},{"date":"2020-04-20","open":168.44,"high":169.29,"low":167.96,"close":169.16},{"date":"2020-04-21","open":171.93,"high":172.15,"low":170.78,"close":171.29},{"date":"2020-04-22","open":169.97,"high":170.39,"low":168.71,"close":169.54},{"date":"2020-04-23","open":169.87,"high":170.93,"low":169.61,"close":170.44},{"date":"2020-04-24","open":169.61,"high":170.84,"low":169.57,"close":170.84},{"date":"2020-04-27","open":169.66,"high":169.75,"low":167.44,"close":167.66},{"date":"2020-04-28","open":168.55,"high":169.85,"low":168.45,"close":169.59},{"date":"2020-04-29","open":169.53,"high":170.26,"low":167.96,"close":168.71},{"date":"2020-04-30","open":168.74,"high":169.23,"low":166.71,"close":166.74},{"date":"2020-05-01","open":167.5,"high":168.11,"low":166.44,"close":167.95},{"date":"2020-05-04","open":167.56,"high":167.68,"low":166.48,"close":167.16},{"date":"2020-05-05","open":165.57,"high":166.27,"low":165.27,"close":166.09},{"date":"2020-05-06","open":163.23,"high":163.64,"low":162.05,"close":163.41},{"date":"2020-05-07","open":163.56,"high":166.37,"low":163.34,"close":166.14},{"date":"2020-05-08","open":164.49,"high":165.4,"low":163.68,"close":163.98},{"date":"2020-05-11","open":163.66,"high":164.22,"low":162.1,"close":162.7},{"date":"2020-05-12","open":163.16,"high":164.93,"low":163.13,"close":164.37},{"date":"2020-05-13","open":165.09,"high":166.29,"low":164.83,"close":165.52},{"date":"2020-05-14","open":167.32,"high":168.15,"low":167.05,"close":167.14},{"date":"2020-05-15","open":168.3,"high":168.49,"low":166.33,"close":166.71},{"date":"2020-05-18","open":164.93,"high":165.06,"low":162.42,"close":163.05},{"date":"2020-05-19","open":162.52,"high":163.7,"low":162.48,"close":163.66},{"date":"2020-05-20","open":163.17,"high":164.7,"low":162.88,"close":164.15},{"date":"2020-05-21","open":164.86,"high":165.36,"low":164.29,"close":164.56},{"date":"2020-05-22","open":164.72,"high":165.68,"low":164.61,"close":165.55},{"date":"2020-05-26","open":163.71,"high":163.79,"low":162.98,"close":163.33},{"date":"2020-05-27","open":162.79,"high":163.91,"low":162.59,"close":163.03},{"date":"2020-05-28","open":161.96,"high":162.57,"low":161.66,"close":162.43},{"date":"2020-05-29","open":162.71,"high":164.09,"low":162.35,"close":163.59},{"date":"2020-06-01","open":162.1,"high":162.44,"low":161.67,"close":162.28},{"date":"2020-06-02","open":161.67,"high":162.09,"low":161.25,"close":161.69},{"date":"2020-06-03","open":160.18,"high":160.33,"low":158.94,"close":159.54},{"date":"2020-06-04","open":158.92,"high":159.01,"low":157.19,"close":157.23},{"date":"2020-06-05","open":154.61,"high":156.16,"low":153.16,"close":156.11},{"date":"2020-06-08","open":155.07,"high":156.85,"low":155.05,"close":156.71},{"date":"2020-06-09","open":159.05,"high":159.64,"low":158.3,"close":158.49},{"date":"2020-06-10","open":159.24,"high":160.9,"low":159.05,"close":160.84},{"date":"2020-06-11","open":163.25,"high":164.23,"low":162.63,"close":163.88},{"date":"2020-06-12","open":162.41,"high":163.66,"low":162.05,"close":162.3},{"date":"2020-06-15","open":163.89,"high":164.22,"low":162.14,"close":162.39},{"date":"2020-06-16","open":159.41,"high":161.23,"low":158.7,"close":159.9},{"date":"2020-06-17","open":160.27,"high":160.77,"low":159.34,"close":160.56},{"date":"2020-06-18","open":162.04,"high":162.48,"low":161.61,"close":162.26},{"date":"2020-06-19","open":161,"high":162.5,"low":160.91,"close":162.39},{"date":"2020-06-22","open":163.19,"high":163.42,"low":162.07,"close":162.41},{"date":"2020-06-23","open":161.48,"high":162.06,"low":161.12,"close":161.3},{"date":"2020-06-24","open":161.53,"high":163.09,"low":161.52,"close":163.03},{"date":"2020-06-25","open":164.21,"high":164.35,"low":163.4,"close":163.5},{"date":"2020-06-26","open":164.25,"high":165.32,"low":164.18,"close":165.25},{"date":"2020-06-29","open":164.85,"high":165.27,"low":164.38,"close":164.73},{"date":"2020-06-30","open":165.23,"high":165.29,"low":163.48,"close":163.93},{"date":"2020-07-01","open":162.81,"high":163.56,"low":162.15,"close":163.42},{"date":"2020-07-02","open":162.7,"high":163.74,"low":162.24,"close":163.59},{"date":"2020-07-06","open":162.33,"high":163.02,"low":161.75,"close":162.92},{"date":"2020-07-07","open":163.42,"high":165.34,"low":163.2,"close":165.21},{"date":"2020-07-08","open":164.32,"high":164.92,"low":163.83,"close":164.55},{"date":"2020-07-09","open":164.66,"high":167.45,"low":164.6,"close":167.17},{"date":"2020-07-10","open":167.95,"high":168.21,"low":166.16,"close":166.33},{"date":"2020-07-13","open":165.5,"high":166.96,"low":165.23,"close":166.88},{"date":"2020-07-14","open":167.93,"high":168.14,"low":166.98,"close":167.12},{"date":"2020-07-15","open":165.92,"high":166.95,"low":165.83,"close":166.34},{"date":"2020-07-16","open":167.4,"high":167.77,"low":167.04,"close":167.13},{"date":"2020-07-17","open":167.27,"high":167.4,"low":166.47,"close":166.78},{"date":"2020-07-20","open":167.51,"high":167.62,"low":166.8,"close":167.19},{"date":"2020-07-21","open":167.3,"high":167.72,"low":167.08,"close":167.29},{"date":"2020-07-22","open":168.26,"high":168.46,"low":167.69,"close":167.79},{"date":"2020-07-23","open":168.92,"high":169.88,"low":168.48,"close":169.75},{"date":"2020-07-24","open":169.01,"high":169.92,"low":168.87,"close":169.74},{"date":"2020-07-27","open":170.25,"high":170.3,"low":168.99,"close":169.11},{"date":"2020-07-28","open":169.54,"high":170.34,"low":169.43,"close":170.28},{"date":"2020-07-29","open":170.05,"high":170.39,"low":168.98,"close":169.99},{"date":"2020-07-30","open":171.05,"high":171.26,"low":170.75,"close":171.11},{"date":"2020-07-31","open":170.15,"high":171.46,"low":169.94,"close":171},{"date":"2020-08-03","open":169.24,"high":169.99,"low":168.97,"close":169.95},{"date":"2020-08-04","open":170.83,"high":171.58,"low":170.72,"close":171.57},{"date":"2020-08-05","open":170.06,"high":170.56,"low":169.69,"close":170.07},{"date":"2020-08-06","open":171.38,"high":172.25,"low":170.62,"close":171.02},{"date":"2020-08-07","open":171.28,"high":171.5,"low":169.58,"close":169.88},{"date":"2020-08-10","open":170.22,"high":170.25,"low":169.07,"close":169.12},{"date":"2020-08-11","open":167.17,"high":167.49,"low":165.88,"close":167.11},{"date":"2020-08-12","open":165.7,"high":166.07,"low":164.99,"close":165.59},{"date":"2020-08-13","open":165.31,"high":165.58,"low":163.17,"close":163.82},{"date":"2020-08-14","open":163.81,"high":164.15,"low":163.16,"close":163.18},{"date":"2020-08-17","open":163.97,"high":164.46,"low":163.43,"close":163.59},{"date":"2020-08-18","open":164.36,"high":164.87,"low":164.09,"close":164.76},{"date":"2020-08-19","open":165.37,"high":165.61,"low":163.3,"close":163.73},{"date":"2020-08-20","open":165.39,"high":165.65,"low":164.93,"close":165.21},{"date":"2020-08-21","open":165.77,"high":166.33,"low":165.01,"close":166.2},{"date":"2020-08-24","open":166.32,"high":166.97,"low":165.86,"close":165.93},{"date":"2020-08-25","open":164.35,"high":165.09,"low":163.83,"close":164.66},{"date":"2020-08-26","open":164.05,"high":164.33,"low":163.28,"close":164.03},{"date":"2020-08-27","open":164.76,"high":164.82,"low":161.16,"close":161.24},{"date":"2020-08-28","open":161.77,"high":162.05,"low":160.64,"close":161.12},{"date":"2020-08-31","open":161.6,"high":163.25,"low":161.56,"close":162.19},{"date":"2020-09-01","open":161.76,"high":164.07,"low":161.18,"close":163.86},{"date":"2020-09-02","open":163.51,"high":165.56,"low":163.49,"close":165.42},{"date":"2020-09-03","open":165.75,"high":167.24,"low":165.44,"close":165.89},{"date":"2020-09-04","open":164.41,"high":164.7,"low":162.45,"close":162.74},{"date":"2020-09-08","open":164.37,"high":165.26,"low":163.74,"close":163.74},{"date":"2020-09-09","open":163.94,"high":164.25,"low":162.76,"close":163.3},{"date":"2020-09-10","open":162.46,"high":164.35,"low":161.95,"close":164.13},{"date":"2020-09-11","open":164.31,"high":164.57,"low":164.08,"close":164.48},{"date":"2020-09-14","open":164.79,"high":165.08,"low":164.23,"close":164.47},{"date":"2020-09-15","open":164.17,"high":164.47,"low":163.79,"close":164.07},{"date":"2020-09-16","open":164.78,"high":164.89,"low":162.98,"close":163.58},{"date":"2020-09-17","open":164.9,"high":164.96,"low":163.8,"close":164.08},{"date":"2020-09-18","open":164.17,"high":164.24,"low":163.34,"close":163.57},{"date":"2020-09-21","open":164.89,"high":165.4,"low":164.14,"close":164.4},{"date":"2020-09-22","open":164.44,"high":164.88,"low":163.87,"close":164.27},{"date":"2020-09-23","open":164.3,"high":164.53,"low":163.48,"close":164.49},{"date":"2020-09-24","open":164.96,"high":165.12,"low":164.62,"close":165.12},{"date":"2020-09-25","open":165.11,"high":165.42,"low":164.71,"close":165.12},{"date":"2020-09-28","open":164.87,"high":164.9,"low":164.37,"close":164.65},{"date":"2020-09-29","open":164.8,"high":165.24,"low":164.56,"close":164.84},{"date":"2020-09-30","open":164,"high":164,"low":162.55,"close":163.26},{"date":"2020-10-01","open":162.51,"high":163.74,"low":162.1,"close":163.36},{"date":"2020-10-02","open":163.61,"high":163.67,"low":162.18,"close":162.75},{"date":"2020-10-05","open":160.95,"high":160.95,"low":159.52,"close":159.57},{"date":"2020-10-06","open":159.33,"high":161.41,"low":158.68,"close":160.43},{"date":"2020-10-07","open":159.56,"high":160.42,"low":158.86,"close":159.26},{"date":"2020-10-08","open":159.97,"high":160.25,"low":159.66,"close":160.12},{"date":"2020-10-09","open":159.52,"high":160.27,"low":158.81,"close":160.09},{"date":"2020-10-12","open":160.43,"high":160.68,"low":160.11,"close":160.6},{"date":"2020-10-13","open":161.21,"high":161.83,"low":161.18,"close":161.75},{"date":"2020-10-14","open":162.33,"high":162.75,"low":161.97,"close":162.12},{"date":"2020-10-15","open":163.04,"high":163.19,"low":161.64,"close":161.84},{"date":"2020-10-16","open":161.66,"high":162.32,"low":161.1,"close":161.39},{"date":"2020-10-19","open":160.5,"high":160.98,"low":160.05,"close":160.78},{"date":"2020-10-20","open":159.86,"high":160.01,"low":158.95,"close":159.25},{"date":"2020-10-21","open":158.79,"high":159.37,"low":158.37,"close":158.7},{"date":"2020-10-22","open":158.29,"high":158.63,"low":156.97,"close":157.05},{"date":"2020-10-23","open":156.81,"high":158.21,"low":156.75,"close":158.01},{"date":"2020-10-26","open":159.21,"high":160.02,"low":159.01,"close":159.48},{"date":"2020-10-27","open":160.23,"high":160.7,"low":159.9,"close":160.55},{"date":"2020-10-28","open":161.38,"high":161.46,"low":160.2,"close":160.7},{"date":"2020-10-29","open":160.73,"high":160.83,"low":158.47,"close":159.14},{"date":"2020-10-30","open":159.03,"high":159.35,"low":157.57,"close":157.57},{"date":"2020-11-02","open":158.7,"high":159.19,"low":158.33,"close":158.58},{"date":"2020-11-03","open":157.85,"high":157.98,"low":157.04,"close":157.66},{"date":"2020-11-04","open":161.64,"high":162.17,"low":160.54,"close":161.08},{"date":"2020-11-05","open":161.64,"high":161.74,"low":160.58,"close":161.36},{"date":"2020-11-06","open":159.62,"high":159.92,"low":158.94,"close":159.41},{"date":"2020-11-09","open":155.97,"high":156.15,"low":154.63,"close":156.06},{"date":"2020-11-10","open":154.96,"high":155.81,"low":154.78,"close":155.16},{"date":"2020-11-11","open":155.02,"high":155.94,"low":154.97,"close":155.72},{"date":"2020-11-12","open":156.94,"high":158.4,"low":156.71,"close":158.37},{"date":"2020-11-13","open":158.36,"high":158.5,"low":157.91,"close":158.16},{"date":"2020-11-16","open":157.73,"high":158.28,"low":157.61,"close":157.78},{"date":"2020-11-17","open":158.77,"high":159.16,"low":158.59,"close":158.81},{"date":"2020-11-18","open":159.44,"high":159.57,"low":158.35,"close":159.27},{"date":"2020-11-19","open":159.97,"high":160.72,"low":159.84,"close":160.09},{"date":"2020-11-20","open":160.53,"high":161.54,"low":160.39,"close":161.51},{"date":"2020-11-23","open":160.82,"high":160.99,"low":160.28,"close":160.77},{"date":"2020-11-24","open":159.99,"high":160.02,"low":159.01,"close":159.17},{"date":"2020-11-25","open":159.25,"high":159.91,"low":158.62,"close":158.68},{"date":"2020-11-27","open":159.61,"high":160.27,"low":159.58,"close":160.22},{"date":"2020-11-30","open":160.03,"high":160.53,"low":159.76,"close":160.02},{"date":"2020-12-01","open":158.55,"high":158.74,"low":156.68,"close":157.5},{"date":"2020-12-02","open":156.88,"high":156.93,"low":155.48,"close":156.25},{"date":"2020-12-03","open":156.94,"high":157.82,"low":156.58,"close":157.51},{"date":"2020-12-04","open":155.69,"high":155.79,"low":154.77,"close":155.2},{"date":"2020-12-07","open":156.35,"high":156.88,"low":156.18,"close":156.6},{"date":"2020-12-08","open":157.57,"high":158.07,"low":157.2,"close":157.34},{"date":"2020-12-09","open":156.55,"high":157.32,"low":156.01,"close":156.82},{"date":"2020-12-10","open":157.24,"high":158.29,"low":156.83,"close":158.21},{"date":"2020-12-11","open":158.65,"high":159.39,"low":158.32,"close":158.77},{"date":"2020-12-14","open":157.49,"high":158.69,"low":157.11,"close":158.33},{"date":"2020-12-15","open":157.78,"high":158.39,"low":157.31,"close":157.8},{"date":"2020-12-16","open":156.58,"high":157.89,"low":156.39,"close":157.38},{"date":"2020-12-17","open":158.13,"high":158.46,"low":156.43,"close":156.8},{"date":"2020-12-18","open":157.12,"high":157.38,"low":156.18,"close":156.33},{"date":"2020-12-21","open":157.2,"high":157.34,"low":156.45,"close":156.95},{"date":"2020-12-22","open":157.56,"high":157.83,"low":157.08,"close":157.76},{"date":"2020-12-23","open":156.62,"high":156.69,"low":155.46,"close":156.67},{"date":"2020-12-24","open":156.9,"high":157.43,"low":156.85,"close":157.29},{"date":"2020-12-28","open":156.38,"high":157.45,"low":156.1,"close":157.36},{"date":"2020-12-29","open":156.39,"high":157.29,"low":156.36,"close":157.16},{"date":"2020-12-30","open":156.82,"high":157.53,"low":156.68,"close":157.5},{"date":"2020-12-31","open":157.46,"high":158.08,"low":157.45,"close":157.73},{"date":"2021-01-04","open":156.67,"high":158.18,"low":156.54,"close":157.54},{"date":"2021-01-05","open":156.95,"high":156.95,"low":155.66,"close":156.37},{"date":"2021-01-06","open":153.82,"high":153.85,"low":152.29,"close":153.16},{"date":"2021-01-07","open":151.79,"high":152.17,"low":151.26,"close":151.81},{"date":"2021-01-08","open":151.48,"high":151.96,"low":150.66,"close":151.32},{"date":"2021-01-11","open":151,"high":151.21,"low":150.49,"close":151.07},{"date":"2021-01-12","open":150.79,"high":151.16,"low":149.93,"close":150.95},{"date":"2021-01-13","open":151.66,"high":153.07,"low":151.57,"close":152.65},{"date":"2021-01-14","open":152.58,"high":152.64,"low":150.79,"close":151.22},{"date":"2021-01-15","open":152.19,"high":152.36,"low":151.47,"close":151.82},{"date":"2021-01-19","open":151.62,"high":152.36,"low":151.51,"close":152.31},{"date":"2021-01-20","open":151.99,"high":152.48,"low":151.79,"close":152.46},{"date":"2021-01-21","open":151.44,"high":151.75,"low":151.1,"close":151.39},{"date":"2021-01-22","open":151.85,"high":152.01,"low":151.42,"close":151.88},{"date":"2021-01-25","open":152.76,"high":153.69,"low":152.64,"close":153.67},{"date":"2021-01-26","open":153.1,"high":153.6,"low":152.92,"close":153.38},{"date":"2021-01-27","open":154.07,"high":154.5,"low":153.53,"close":153.77},{"date":"2021-01-28","open":153.4,"high":153.46,"low":152.16,"close":152.92},{"date":"2021-01-29","open":151.42,"high":152.49,"low":151.3,"close":152},{"date":"2021-02-01","open":151.66,"high":152.36,"low":151.49,"close":152},{"date":"2021-02-02","open":150.74,"high":151.09,"low":150.52,"close":151.02},{"date":"2021-02-03","open":150.43,"high":150.59,"low":149.58,"close":149.68},{"date":"2021-02-04","open":149.16,"high":149.49,"low":148.8,"close":149.28},{"date":"2021-02-05","open":149.1,"high":149.57,"low":148.02,"close":148.03},{"date":"2021-02-08","open":148.3,"high":149.26,"low":148.04,"close":148.68},{"date":"2021-02-09","open":149.22,"high":149.67,"low":148.66,"close":148.79},{"date":"2021-02-10","open":149.28,"high":149.78,"low":149.14,"close":149.78},{"date":"2021-02-11","open":149.68,"high":149.79,"low":148.75,"close":148.96},{"date":"2021-02-12","open":147.7,"high":148.08,"low":147.03,"close":147.11},{"date":"2021-02-16","open":145.22,"high":145.66,"low":144.66,"close":144.87},{"date":"2021-02-17","open":145.95,"high":146.38,"low":144.98,"close":145.79},{"date":"2021-02-18","open":144.61,"high":145.6,"low":144.32,"close":145.2},{"date":"2021-02-19","open":144.06,"high":144.32,"low":142.85,"close":143.27},{"date":"2021-02-22","open":143.03,"high":143.74,"low":141.72,"close":142.18},{"date":"2021-02-23","open":141.52,"high":142.5,"low":141.14,"close":141.77},{"date":"2021-02-24","open":139.35,"high":141.18,"low":139.16,"close":140.84},{"date":"2021-02-25","open":139.52,"high":139.92,"low":136.61,"close":138.54},{"date":"2021-02-26","open":140.77,"high":143.3,"low":139.68,"close":143.12},{"date":"2021-03-01","open":140.66,"high":141.41,"low":140.09,"close":141.06},{"date":"2021-03-02","open":140.4,"high":141.13,"low":140.29,"close":141.07},{"date":"2021-03-03","open":139.38,"high":140.15,"low":138.76,"close":139.54},{"date":"2021-03-04","open":139.63,"high":139.94,"low":137.96,"close":138.64},{"date":"2021-03-05","open":138.17,"high":139.34,"low":137.99,"close":138.91},{"date":"2021-03-08","open":138.83,"high":138.9,"low":137.83,"close":137.83},{"date":"2021-03-09","open":139.27,"high":139.82,"low":138.97,"close":139.74},{"date":"2021-03-10","open":139.8,"high":140.15,"low":139.28,"close":140.02},{"date":"2021-03-11","open":139.17,"high":139.38,"low":138.46,"close":139.01},{"date":"2021-03-12","open":136.4,"high":136.46,"low":135.65,"close":136.06},{"date":"2021-03-15","open":136.49,"high":137.09,"low":136.41,"close":136.86},{"date":"2021-03-16","open":137.02,"high":137.12,"low":135.75,"close":136.31},{"date":"2021-03-17","open":135.15,"high":135.53,"low":134.15,"close":135.29},{"date":"2021-03-18","open":133.31,"high":134.47,"low":133.19,"close":133.92},{"date":"2021-03-19","open":134.08,"high":134.83,"low":133.8,"close":134.75},{"date":"2021-03-22","open":135.69,"high":136.41,"low":135.37,"close":136.26},{"date":"2021-03-23","open":136.59,"high":137.54,"low":136.15,"close":137.49},{"date":"2021-03-24","open":137.06,"high":138.28,"low":136.95,"close":138.23},{"date":"2021-03-25","open":138.39,"high":138.66,"low":137.09,"close":137.14},{"date":"2021-03-26","open":136.42,"high":137.24,"low":136.22,"close":136.66},{"date":"2021-03-29","open":136.83,"high":136.85,"low":134.97,"close":135.5},{"date":"2021-03-30","open":135.3,"high":136.51,"low":135.01,"close":136.21},{"date":"2021-03-31","open":136.34,"high":136.59,"low":134.98,"close":135.45},{"date":"2021-04-01","open":136.55,"high":137.62,"low":136.3,"close":137.51},{"date":"2021-04-05","open":136.55,"high":136.97,"low":135.94,"close":136.91},{"date":"2021-04-06","open":137.16,"high":137.98,"low":137.01,"close":137.84},{"date":"2021-04-07","open":137.45,"high":138.1,"low":136.88,"close":136.88},{"date":"2021-04-08","open":137.39,"high":138.07,"low":137.36,"close":138.01},{"date":"2021-04-09","open":137.5,"high":138.19,"low":137.09,"close":137.51},{"date":"2021-04-12","open":137.46,"high":137.53,"low":137.1,"close":137.45},{"date":"2021-04-13","open":137.3,"high":138.51,"low":137.2,"close":138.48},{"date":"2021-04-14","open":138.03,"high":138.24,"low":137.57,"close":138.04},{"date":"2021-04-15","open":139.49,"high":140.98,"low":139.46,"close":140.35},{"date":"2021-04-16","open":139.1,"high":139.73,"low":138.93,"close":139.26},{"date":"2021-04-19","open":138.74,"high":139.31,"low":138.55,"close":138.86},{"date":"2021-04-20","open":138.45,"high":139.76,"low":138.43,"close":139.5},{"date":"2021-04-21","open":139.54,"high":139.91,"low":139.07,"close":139.78},{"date":"2021-04-22","open":140,"high":140.39,"low":139.2,"close":140.39},{"date":"2021-04-23","open":140.38,"high":140.47,"low":139.49,"close":140.06},{"date":"2021-04-26","open":140.15,"high":140.51,"low":139.85,"close":139.86},{"date":"2021-04-27","open":139.59,"high":139.82,"low":138.53,"close":138.64},{"date":"2021-04-28","open":138.65,"high":138.89,"low":137.96,"close":138.73},{"date":"2021-04-29","open":137.45,"high":138.36,"low":137.13,"close":138.32},{"date":"2021-04-30","open":138.51,"high":138.73,"low":137.98,"close":138.64},{"date":"2021-05-03","open":138.7,"high":139.65,"low":138.28,"close":138.52},{"date":"2021-05-04","open":139.49,"high":140.16,"low":139.16,"close":139.46},{"date":"2021-05-05","open":139.03,"high":139.85,"low":138.92,"close":139.69},{"date":"2021-05-06","open":139.25,"high":140.19,"low":139.2,"close":139.92},{"date":"2021-05-07","open":140.1,"high":140.6,"low":138.91,"close":139.23},{"date":"2021-05-10","open":138.95,"high":139.25,"low":137.69,"close":137.82},{"date":"2021-05-11","open":137.23,"high":137.48,"low":136.77,"close":137.04},{"date":"2021-05-12","open":136.67,"high":136.8,"low":135.36,"close":135.6},{"date":"2021-05-13","open":135.93,"high":136.37,"low":135.63,"close":135.81},{"date":"2021-05-14","open":136.53,"high":137.08,"low":136.22,"close":137.08},{"date":"2021-05-17","open":136.83,"high":137.17,"low":136.57,"close":136.79},{"date":"2021-05-18","open":136.4,"high":136.57,"low":136.07,"close":136.44},{"date":"2021-05-19","open":136.54,"high":137.3,"low":135.62,"close":136.11},{"date":"2021-05-20","open":136.76,"high":137.49,"low":136.67,"close":137.23},{"date":"2021-05-21","open":137.66,"high":137.7,"low":137.06,"close":137.67},{"date":"2021-05-24","open":137.99,"high":138.58,"low":137.89,"close":138.18},{"date":"2021-05-25","open":138.63,"high":139.5,"low":138.62,"close":139.46},{"date":"2021-05-26","open":139.59,"high":139.91,"low":138.88,"close":139.22},{"date":"2021-05-27","open":138.5,"high":138.69,"low":137.99,"close":138.66},{"date":"2021-05-28","open":138.58,"high":139.3,"low":138.34,"close":138.44},{"date":"2021-06-01","open":137.82,"high":138.26,"low":137.25,"close":138.21},{"date":"2021-06-02","open":138.55,"high":138.79,"low":138.32,"close":138.53},{"date":"2021-06-03","open":138.51,"high":138.51,"low":137.85,"close":138.01},{"date":"2021-06-04","open":138.52,"high":139.9,"low":138.52,"close":139.9},{"date":"2021-06-07","open":139.59,"high":139.71,"low":139.32,"close":139.47},{"date":"2021-06-08","open":140.66,"high":140.66,"low":140.21,"close":140.45},{"date":"2021-06-09","open":141.76,"high":142.15,"low":141.25,"close":141.69},{"date":"2021-06-10","open":140.83,"high":142.56,"low":140.68,"close":142.54},{"date":"2021-06-11","open":142.31,"high":142.4,"low":141.84,"close":142.31},{"date":"2021-06-14","open":142.1,"high":142.1,"low":141.01,"close":141.22},{"date":"2021-06-15","open":140.8,"high":141.09,"low":140.48,"close":141.05},{"date":"2021-06-16","open":141.4,"high":141.67,"low":140.21,"close":140.93},{"date":"2021-06-17","open":141.86,"high":144.93,"low":141.64,"close":143.04},{"date":"2021-06-18","open":144.28,"high":146.04,"low":144.12,"close":145.73},{"date":"2021-06-21","open":144.39,"high":144.49,"low":143.02,"close":143.29},{"date":"2021-06-22","open":142.17,"high":143.68,"low":142.12,"close":143.64},{"date":"2021-06-23","open":143.11,"high":143.5,"low":142.71,"close":143.27},{"date":"2021-06-24","open":143.42,"high":143.9,"low":143.33,"close":143.5},{"date":"2021-06-25","open":143.26,"high":143.4,"low":141.37,"close":142.01},{"date":"2021-06-28","open":142.72,"high":143.8,"low":142.7,"close":143.47},{"date":"2021-06-29","open":143.1,"high":143.72,"low":143.04,"close":143.71},{"date":"2021-06-30","open":144.25,"high":144.93,"low":144.07,"close":144.35},{"date":"2021-07-01","open":143.98,"high":144.31,"low":143.53,"close":144.17},{"date":"2021-07-02","open":144.23,"high":145.04,"low":144.11,"close":145.04},{"date":"2021-07-06","open":145.72,"high":146.99,"low":145.72,"close":146.74},{"date":"2021-07-07","open":147.57,"high":148.56,"low":147.22,"close":148.04},{"date":"2021-07-08","open":148.88,"high":149.44,"low":148.17,"close":148.62},{"date":"2021-07-09","open":146.87,"high":146.99,"low":146.49,"close":146.53},{"date":"2021-07-12","open":147.09,"high":147.23,"low":146.17,"close":146.34},{"date":"2021-07-13","open":146.82,"high":147.46,"low":144.64,"close":145.22},{"date":"2021-07-14","open":146.01,"high":146.92,"low":145.81,"close":146.87},{"date":"2021-07-15","open":147.95,"high":148.6,"low":147.03,"close":148.49},{"date":"2021-07-16","open":147.34,"high":148.34,"low":147.32,"close":148.21},{"date":"2021-07-19","open":150.95,"high":151.95,"low":150.62,"close":151.46},{"date":"2021-07-20","open":152.53,"high":152.71,"low":149.76,"close":150},{"date":"2021-07-21","open":148.18,"high":148.5,"low":146.67,"close":148.1},{"date":"2021-07-22","open":148.11,"high":149.81,"low":148.06,"close":149.5},{"date":"2021-07-23","open":147.94,"high":148.66,"low":147.89,"close":148.5},{"date":"2021-07-26","open":149,"high":149.06,"low":147.88,"close":148.06},{"date":"2021-07-27","open":149.33,"high":149.69,"low":148.99,"close":149.64},{"date":"2021-07-28","open":148.67,"high":149.67,"low":148.27,"close":149.65},{"date":"2021-07-29","open":148.78,"high":149.22,"low":148.53,"close":148.82},{"date":"2021-07-30","open":149.13,"high":149.72,"low":149.06,"close":149.52},{"date":"2021-08-02","open":149.45,"high":151.23,"low":149.18,"close":150.67},{"date":"2021-08-03","open":150.75,"high":151.23,"low":150.39,"close":150.75},{"date":"2021-08-04","open":151.5,"high":151.82,"low":149.72,"close":151.06},{"date":"2021-08-05","open":150.76,"high":150.92,"low":150,"close":150.29},{"date":"2021-08-06","open":148.32,"high":148.76,"low":147.69,"close":147.78},{"date":"2021-08-09","open":148.15,"high":148.56,"low":147.23,"close":147.25},{"date":"2021-08-10","open":147.49,"high":147.57,"low":146.56,"close":146.57},{"date":"2021-08-11","open":146.41,"high":147.23,"low":145.71,"close":146.48},{"date":"2021-08-12","open":146.09,"high":146.44,"low":145.43,"close":146.24},{"date":"2021-08-13","open":146.83,"high":148.56,"low":146.81,"close":148.55},{"date":"2021-08-16","open":149.19,"high":150.02,"low":148.81,"close":148.91},{"date":"2021-08-17","open":148.88,"high":149.47,"low":148.67,"close":148.85},{"date":"2021-08-18","open":148.71,"high":149.47,"low":148.45,"close":149.35},{"date":"2021-08-19","open":150.31,"high":150.46,"low":149.81,"close":150.45},{"date":"2021-08-20","open":150.59,"high":150.81,"low":150.11,"close":150.55},{"date":"2021-08-23","open":150.2,"high":150.5,"low":149.92,"close":150.45},{"date":"2021-08-24","open":149.76,"high":150.07,"low":149.28,"close":149.28},{"date":"2021-08-25","open":149.21,"high":149.37,"low":147.58,"close":148.04},{"date":"2021-08-26","open":147.97,"high":148.57,"low":147.51,"close":148.45},{"date":"2021-08-27","open":148.57,"high":149.49,"low":148.33,"close":149.46},{"date":"2021-08-30","open":148.99,"high":149.9,"low":148.93,"close":149.85},{"date":"2021-08-31","open":149.67,"high":150.09,"low":148.5,"close":148.83},{"date":"2021-09-01","open":149.27,"high":149.39,"low":148.49,"close":148.89},{"date":"2021-09-02","open":149.24,"high":149.55,"low":148.75,"close":149.54},{"date":"2021-09-03","open":148.27,"high":148.51,"low":147.94,"close":148.18},{"date":"2021-09-07","open":147.26,"high":147.52,"low":146.66,"close":146.93},{"date":"2021-09-08","open":147.66,"high":148.19,"low":147.39,"close":147.93},{"date":"2021-09-09","open":148.17,"high":149.89,"low":147.85,"close":149.72},{"date":"2021-09-10","open":148.9,"high":149.17,"low":148.16,"close":148.4},{"date":"2021-09-13","open":149.04,"high":149.49,"low":148.95,"close":149.3},{"date":"2021-09-14","open":149.73,"high":151.57,"low":149.58,"close":151.11},{"date":"2021-09-15","open":151.21,"high":151.25,"low":149.93,"close":150.58},{"date":"2021-09-16","open":149.67,"high":150.45,"low":149.5,"close":149.89},{"date":"2021-09-17","open":149.18,"high":149.36,"low":148.7,"close":149.17},{"date":"2021-09-20","open":150.57,"high":151.37,"low":150.23,"close":151.02},{"date":"2021-09-21","open":150.71,"high":150.96,"low":150.2,"close":150.89},{"date":"2021-09-22","open":150.79,"high":151.79,"low":150.44,"close":151.79},{"date":"2021-09-23","open":150.42,"high":150.45,"low":148.34,"close":148.36},{"date":"2021-09-24","open":147.84,"high":147.85,"low":146.74,"close":146.91},{"date":"2021-09-27","open":146.06,"high":146.87,"low":145.88,"close":146.37},{"date":"2021-09-28","open":144.33,"high":145.07,"low":143.64,"close":144.09},{"date":"2021-09-29","open":144.8,"high":145.43,"low":143.69,"close":144.34},{"date":"2021-09-30","open":144.1,"high":144.51,"low":143.65,"close":144.32},{"date":"2021-10-01","open":144.85,"high":145.4,"low":144.2,"close":145.35},{"date":"2021-10-04","open":144.67,"high":145.46,"low":144.1,"close":144.98},{"date":"2021-10-05","open":144.6,"high":144.7,"low":143.46,"close":143.58},{"date":"2021-10-06","open":144.23,"high":144.72,"low":144.03,"close":144.39},{"date":"2021-10-07","open":143.19,"high":143.34,"low":142.59,"close":142.88},{"date":"2021-10-08","open":142.26,"high":142.35,"low":141.53,"close":141.88},{"date":"2021-10-11","open":141.6,"high":141.9,"low":141.45,"close":141.52},{"date":"2021-10-12","open":142.63,"high":144.01,"low":142.48,"close":143.94},{"date":"2021-10-13","open":144.61,"high":145.53,"low":144.58,"close":145.34},{"date":"2021-10-14","open":145.37,"high":145.96,"low":144.95,"close":145.88},{"date":"2021-10-15","open":145,"high":145.14,"low":144.47,"close":145.03},{"date":"2021-10-18","open":145,"high":146,"low":144.52,"close":145.71},{"date":"2021-10-19","open":144.66,"high":144.73,"low":143.65,"close":143.7},{"date":"2021-10-20","open":143.25,"high":143.68,"low":142.51,"close":142.73},{"date":"2021-10-21","open":143,"high":143.15,"low":142.23,"close":142.56},{"date":"2021-10-22","open":143.45,"high":144.4,"low":143.21,"close":144.13},{"date":"2021-10-25","open":143.67,"high":144.3,"low":143.63,"close":143.91},{"date":"2021-10-26","open":144.62,"high":145.1,"low":143.74,"close":145.1},{"date":"2021-10-27","open":146.4,"high":148.18,"low":145.93,"close":147.74},{"date":"2021-10-28","open":147.79,"high":148.33,"low":146.84,"close":147.24},{"date":"2021-10-29","open":146.47,"high":148,"low":146.32,"close":147.69},{"date":"2021-11-01","open":145.8,"high":146.76,"low":145.7,"close":146.44},{"date":"2021-11-02","open":146.5,"high":147.57,"low":146.5,"close":147.09},{"date":"2021-11-03","open":147.82,"high":147.98,"low":145.53,"close":145.57},{"date":"2021-11-04","open":145.87,"high":147.36,"low":145.85,"close":147.1},{"date":"2021-11-05","open":148.52,"high":149.58,"low":148.13,"close":149.3},{"date":"2021-11-08","open":148.96,"high":149.28,"low":148.51,"close":149.02},{"date":"2021-11-09","open":150.8,"high":151.77,"low":150.64,"close":150.96},{"date":"2021-11-10","open":150.83,"high":150.93,"low":147.03,"close":148.2},{"date":"2021-11-11","open":148.51,"high":148.66,"low":147.89,"close":147.98},{"date":"2021-11-12","open":148,"high":148.51,"low":146.76,"close":147.33},{"date":"2021-11-15","open":146.89,"high":146.96,"low":145.22,"close":145.48},{"date":"2021-11-16","open":145.69,"high":146.38,"low":144.85,"close":145.11},{"date":"2021-11-17","open":144.57,"high":146.29,"low":144.46,"close":146.26},{"date":"2021-11-18","open":145.99,"high":146.9,"low":145.95,"close":146.81},{"date":"2021-11-19","open":147.58,"high":148.6,"low":147.58,"close":148.36},{"date":"2021-11-22","open":147.4,"high":147.64,"low":146.13,"close":146.62},{"date":"2021-11-23","open":145.93,"high":146.11,"low":144.5,"close":144.5},{"date":"2021-11-24","open":144.94,"high":146.82,"low":144.79,"close":146.82},{"date":"2021-11-26","open":148.83,"high":150.68,"low":148.67,"close":150.53},{"date":"2021-11-29","open":148.31,"high":149.64,"low":148.17,"close":149.32},{"date":"2021-11-30","open":150.83,"high":152.07,"low":150.25,"close":151.59},{"date":"2021-12-01","open":150.49,"high":152.41,"low":149.79,"close":152.34},{"date":"2021-12-02","open":152.93,"high":152.99,"low":150.76,"close":152.53},{"date":"2021-12-03","open":151.68,"high":155.12,"low":151.35,"close":154.35},{"date":"2021-12-06","open":154.05,"high":154.35,"low":151.93,"close":152.23},{"date":"2021-12-07","open":151.72,"high":152.53,"low":150.86,"close":151},{"date":"2021-12-08","open":150.47,"high":150.48,"low":148.36,"close":148.39},{"date":"2021-12-09","open":149.34,"high":149.84,"low":148.48,"close":149.22},{"date":"2021-12-10","open":149.92,"high":150.24,"low":148.81,"close":148.86},{"date":"2021-12-13","open":150.39,"high":151.31,"low":150.31,"close":151.06},{"date":"2021-12-14","open":150.37,"high":150.93,"low":149.31,"close":150.7},{"date":"2021-12-15","open":149.61,"high":150.79,"low":149.13,"close":149.25},{"date":"2021-12-16","open":148.75,"high":149.88,"low":148.73,"close":149.14},{"date":"2021-12-17","open":150.34,"high":150.98,"low":150.16,"close":150.83},{"date":"2021-12-20","open":150.75,"high":151.02,"low":149.6,"close":149.7},{"date":"2021-12-21","open":148.14,"high":149.2,"low":147.62,"close":149.13},{"date":"2021-12-22","open":149.73,"high":149.86,"low":149.02,"close":149.82},{"date":"2021-12-23","open":149.59,"high":149.6,"low":148.03,"close":148.52},{"date":"2021-12-27","open":148.46,"high":149.01,"low":148.32,"close":148.88},{"date":"2021-12-28","open":149.6,"high":149.78,"low":148.01,"close":148.29},{"date":"2021-12-29","open":146.91,"high":147.31,"low":146.41,"close":146.67},{"date":"2021-12-30","open":147.25,"high":147.97,"low":146.45,"close":147.9},{"date":"2021-12-31","open":147.81,"high":149.03,"low":147.43,"close":148.19},{"date":"2022-01-03","open":146.41,"high":146.94,"low":144.28,"close":144.3},{"date":"2022-01-04","open":143.61,"high":144.13,"low":142.74,"close":143.7},{"date":"2022-01-05","open":144.14,"high":144.16,"low":142.71,"close":142.92},{"date":"2022-01-06","open":142.59,"high":143.44,"low":142.29,"close":143.29},{"date":"2022-01-07","open":143.13,"high":143.24,"low":141.56,"close":142.26},{"date":"2022-01-10","open":141.65,"high":142.81,"low":141.36,"close":142.61},{"date":"2022-01-11","open":142.88,"high":143.63,"low":142.7,"close":143.56},{"date":"2022-01-12","open":143.9,"high":144.01,"low":143,"close":143.01},{"date":"2022-01-13","open":143.39,"high":144.42,"low":143.03,"close":144.28},{"date":"2022-01-14","open":143.42,"high":143.46,"low":141.79,"close":142.1},{"date":"2022-01-18","open":140.96,"high":141.31,"low":140.02,"close":140.1},{"date":"2022-01-19","open":140.53,"high":141.71,"low":140.31,"close":141.07},{"date":"2022-01-20","open":141.37,"high":141.99,"low":141.09,"close":141.94},{"date":"2022-01-21","open":143.4,"high":144.1,"low":142.67,"close":143.63},{"date":"2022-01-24","open":144.3,"high":144.37,"low":142.43,"close":142.45},{"date":"2022-01-25","open":143.11,"high":143.71,"low":141.8,"close":142.22},{"date":"2022-01-26","open":142.26,"high":142.57,"low":140.49,"close":140.5},{"date":"2022-01-27","open":142.41,"high":143.37,"low":142.33,"close":143.08},{"date":"2022-01-28","open":142.09,"high":143.46,"low":141.85,"close":143.13},{"date":"2022-01-31","open":142.18,"high":142.95,"low":141.96,"close":142.39},{"date":"2022-02-01","open":142.28,"high":142.36,"low":141.06,"close":141.72},{"date":"2022-02-02","open":141.95,"high":143.57,"low":141.93,"close":142.2},{"date":"2022-02-03","open":140.44,"high":141.48,"low":140.18,"close":141.09},{"date":"2022-02-04","open":139.85,"high":140.14,"low":138.78,"close":139.01},{"date":"2022-02-07","open":138.91,"high":139.31,"low":138.55,"close":139.1},{"date":"2022-02-08","open":138.21,"high":138.58,"low":137.82,"close":138.17},{"date":"2022-02-09","open":138.72,"high":139.37,"low":138.19,"close":138.43},{"date":"2022-02-10","open":137.66,"high":137.83,"low":135.84,"close":136.23},{"date":"2022-02-11","open":136.87,"high":138.51,"low":135.36,"close":138.25},{"date":"2022-02-14","open":137.13,"high":137.74,"low":135.97,"close":136.53},{"date":"2022-02-15","open":135.6,"high":135.84,"low":134.94,"close":134.98},{"date":"2022-02-16","open":135.95,"high":136.07,"low":134.51,"close":135.78},{"date":"2022-02-17","open":136.45,"high":137.57,"low":135.9,"close":136.79},{"date":"2022-02-18","open":137.52,"high":138.37,"low":137.16,"close":138.23},{"date":"2022-02-22","open":137.69,"high":138.67,"low":137.47,"close":138.59},{"date":"2022-02-23","open":137.68,"high":137.85,"low":136.57,"close":136.68},{"date":"2022-02-24","open":139.1,"high":139.37,"low":136.25,"close":136.77},{"date":"2022-02-25","open":136.86,"high":137.31,"low":136.18,"close":136.87},{"date":"2022-02-28","open":138.43,"high":140.04,"low":138.32,"close":139.87},{"date":"2022-03-01","open":140.36,"high":142.33,"low":140,"close":141.3},{"date":"2022-03-02","open":139.84,"high":140.42,"low":136.41,"close":136.47},{"date":"2022-03-03","open":137.49,"high":138.7,"low":137.02,"close":137.86},{"date":"2022-03-04","open":140.36,"high":140.82,"low":139.31,"close":140.24},{"date":"2022-03-07","open":139.12,"high":140.64,"low":138.77,"close":139.17},{"date":"2022-03-08","open":137.51,"high":138.25,"low":137.25,"close":137.77},{"date":"2022-03-09","open":137.07,"high":137.34,"low":136.13,"close":136.42},{"date":"2022-03-10","open":134.83,"high":135.17,"low":133.72,"close":134.46},{"date":"2022-03-11","open":134.33,"high":135.45,"low":134.21,"close":134.91},{"date":"2022-03-14","open":132.7,"high":132.89,"low":131.72,"close":131.76},{"date":"2022-03-15","open":132.86,"high":133.15,"low":131.19,"close":131.53},{"date":"2022-03-16","open":131.83,"high":133.13,"low":130.32,"close":132.82},{"date":"2022-03-17","open":132.82,"high":133.34,"low":131.07,"close":131.83},{"date":"2022-03-18","open":132.57,"high":133.54,"low":132.57,"close":133.44},{"date":"2022-03-21","open":131.28,"high":131.67,"low":129.75,"close":130.35},{"date":"2022-03-22","open":128.96,"high":129.34,"low":128.34,"close":128.68},{"date":"2022-03-23","open":129.37,"high":131.6,"low":128.86,"close":131.5},{"date":"2022-03-24","open":129.65,"high":131.18,"low":129.6,"close":130.47},{"date":"2022-03-25","open":129.5,"high":129.52,"low":127.65,"close":128.66},{"date":"2022-03-28","open":129.39,"high":130.56,"low":129.04,"close":129.76},{"date":"2022-03-29","open":130.56,"high":131.55,"low":129.74,"close":130.74},{"date":"2022-03-30","open":130.07,"high":132.01,"low":129.99,"close":131.76},{"date":"2022-03-31","open":131.98,"high":132.67,"low":131.66,"close":132.08},{"date":"2022-04-01","open":130.01,"high":132.96,"low":129.71,"close":132.38},{"date":"2022-04-04","open":131.93,"high":131.98,"low":130.71,"close":131.46},{"date":"2022-04-05","open":130.76,"high":130.78,"low":128.29,"close":128.49},{"date":"2022-04-06","open":126.43,"high":128.3,"low":126.4,"close":127.45},{"date":"2022-04-07","open":126.11,"high":126.67,"low":125.41,"close":126.49},{"date":"2022-04-08","open":125.45,"high":125.83,"low":124.26,"close":125.12},{"date":"2022-04-11","open":123.92,"high":124.19,"low":122.56,"close":123.14},{"date":"2022-04-12","open":124.05,"high":124.16,"low":122.67,"close":122.97},{"date":"2022-04-13","open":123.05,"high":124.3,"low":122.89,"close":123.22},{"date":"2022-04-14","open":122.86,"high":122.93,"low":120.38,"close":120.75},{"date":"2022-04-18","open":120.87,"high":121.08,"low":119.69,"close":120.15},{"date":"2022-04-19","open":119.15,"high":119.72,"low":118.67,"close":119.25},{"date":"2022-04-20","open":120.22,"high":121.97,"low":119.92,"close":121.65},{"date":"2022-04-21","open":120.83,"high":120.91,"low":119.17,"close":120.75},{"date":"2022-04-22","open":120.07,"high":121.44,"low":119.81,"close":119.99},{"date":"2022-04-25","open":121.38,"high":122.19,"low":121.13,"close":121.19},{"date":"2022-04-26","open":122.44,"high":123.03,"low":121.76,"close":122.41},{"date":"2022-04-27","open":122.19,"high":122.32,"low":120.77,"close":120.84},{"date":"2022-04-28","open":120.39,"high":121.07,"low":120.01,"close":121.02},{"date":"2022-04-29","open":119.31,"high":120.97,"low":119.11,"close":119.45},{"date":"2022-05-02","open":117.86,"high":118.27,"low":116.93,"close":117.18},{"date":"2022-05-03","open":119.04,"high":119.31,"low":117.89,"close":117.97},{"date":"2022-05-04","open":117.97,"high":118.97,"low":117.35,"close":118.62},{"date":"2022-05-05","open":116.35,"high":116.47,"low":114.02,"close":115.37},{"date":"2022-05-06","open":114.14,"high":115.04,"low":113.31,"close":113.67},{"date":"2022-05-09","open":112.86,"high":114.71,"low":112.62,"close":114.67},{"date":"2022-05-10","open":115.89,"high":116.96,"low":115.48,"close":115.71},{"date":"2022-05-11","open":114.74,"high":117.94,"low":114.44,"close":117.94},{"date":"2022-05-12","open":118.02,"high":118.89,"low":117.66,"close":117.72},{"date":"2022-05-13","open":116.98,"high":117.15,"low":115.9,"close":115.98},{"date":"2022-05-16","open":116.21,"high":116.94,"low":115.85,"close":115.86},{"date":"2022-05-17","open":114.71,"high":115.35,"low":114.36,"close":114.46},{"date":"2022-05-18","open":114.72,"high":117,"low":114.61,"close":116.9},{"date":"2022-05-19","open":118.64,"high":118.72,"low":116.85,"close":117.18},{"date":"2022-05-20","open":117.09,"high":119.02,"low":117.06,"close":118.51},{"date":"2022-05-23","open":117.71,"high":118.25,"low":116.54,"close":116.56},{"date":"2022-05-24","open":117.9,"high":119.64,"low":117.86,"close":118.86},{"date":"2022-05-25","open":119.61,"high":119.62,"low":118.59,"close":119.33},{"date":"2022-05-26","open":119.02,"high":119.09,"low":117.8,"close":118.79},{"date":"2022-05-27","open":119.36,"high":119.74,"low":118.74,"close":119.08},{"date":"2022-05-31","open":117.18,"high":117.23,"low":115.93,"close":116.56},{"date":"2022-06-01","open":117.03,"high":117.34,"low":115.69,"close":116.22},{"date":"2022-06-02","open":116.63,"high":116.71,"low":115.46,"close":116.28},{"date":"2022-06-03","open":115.09,"high":116.06,"low":114.87,"close":116.03},{"date":"2022-06-06","open":115.15,"high":115.51,"low":113.81,"close":113.89},{"date":"2022-06-07","open":114.61,"high":115.78,"low":114.58,"close":115.12},{"date":"2022-06-08","open":114.68,"high":115.13,"low":114.08,"close":114.1},{"date":"2022-06-09","open":113.84,"high":114.71,"low":113.68,"close":114.48},{"date":"2022-06-10","open":114.36,"high":114.61,"low":112.97,"close":113.77},{"date":"2022-06-13","open":111.49,"high":111.67,"low":109.24,"close":110.2},{"date":"2022-06-14","open":110.53,"high":110.98,"low":108.59,"close":108.81},{"date":"2022-06-15","open":110.09,"high":110.99,"low":109.03,"close":110.84},{"date":"2022-06-16","open":108.45,"high":111.72,"low":108.12,"close":111.72},{"date":"2022-06-17","open":112.01,"high":112.83,"low":110.96,"close":112.08},{"date":"2022-06-21","open":110.09,"high":111.02,"low":109.81,"close":110.18},{"date":"2022-06-22","open":112.69,"high":113.31,"low":112.38,"close":113.21},{"date":"2022-06-23","open":113.9,"high":115.17,"low":113.49,"close":114.14},{"date":"2022-06-24","open":113.46,"high":114.17,"low":112.5,"close":112.56},{"date":"2022-06-27","open":111.22,"high":112.22,"low":111.16,"close":111.6},{"date":"2022-06-28","open":111.29,"high":112.18,"low":110.87,"close":112.12},{"date":"2022-06-29","open":112.38,"high":113.9,"low":112.17,"close":113.87},{"date":"2022-06-30","open":114.86,"high":115.77,"low":114.75,"close":114.87},{"date":"2022-07-01","open":115.9,"high":117.59,"low":115.22,"close":115.82},{"date":"2022-07-05","open":116.89,"high":117.75,"low":116.17,"close":116.73},{"date":"2022-07-06","open":117.39,"high":117.54,"low":114.77,"close":114.77},{"date":"2022-07-07","open":115.1,"high":115.17,"low":113.51,"close":113.76},{"date":"2022-07-08","open":113.5,"high":113.5,"low":112.05,"close":112.5},{"date":"2022-07-11","open":113.79,"high":114.79,"low":113.7,"close":114.44},{"date":"2022-07-12","open":115.51,"high":116.23,"low":114.97,"close":115.12},{"date":"2022-07-13","open":113.77,"high":116.65,"low":113.45,"close":116.44},{"date":"2022-07-14","open":115.08,"high":116.16,"low":114.47,"close":115.49},{"date":"2022-07-15","open":115.84,"high":116.82,"low":115.6,"close":116.14},{"date":"2022-07-18","open":115.25,"high":115.32,"low":114.18,"close":114.93},{"date":"2022-07-19","open":114.91,"high":115.15,"low":113.66,"close":114.31},{"date":"2022-07-20","open":115.48,"high":115.55,"low":114.05,"close":114.61},{"date":"2022-07-21","open":115.19,"high":116.72,"low":115.01,"close":116.59},{"date":"2022-07-22","open":118.29,"high":119.27,"low":117.97,"close":118.55},{"date":"2022-07-25","open":116.71,"high":117.54,"low":116.47,"close":117.39},{"date":"2022-07-26","open":118.86,"high":119.24,"low":117.4,"close":117.48},{"date":"2022-07-27","open":118.01,"high":118.49,"low":116.71,"close":116.82},{"date":"2022-07-28","open":118.05,"high":118.92,"low":117.32,"close":117.75},{"date":"2022-07-29","open":117.7,"high":119.31,"low":117.33,"close":117.43},{"date":"2022-08-01","open":118.25,"high":120.1,"low":118.08,"close":120.04},{"date":"2022-08-02","open":120.15,"high":120.69,"low":117.29,"close":117.5},{"date":"2022-08-03","open":117.17,"high":119.49,"low":116.33,"close":119.35},{"date":"2022-08-04","open":118.98,"high":119.55,"low":118.54,"close":119.31},{"date":"2022-08-05","open":117.07,"high":117.11,"low":115.89,"close":116.47},{"date":"2022-08-08","open":117.64,"high":118.53,"low":117.56,"close":118.35},{"date":"2022-08-09","open":117.73,"high":118.36,"low":117.46,"close":117.89},{"date":"2022-08-10","open":117.73,"high":118.91,"low":116.73,"close":117.12},{"date":"2022-08-11","open":116.87,"high":117.06,"low":114.09,"close":114.39},{"date":"2022-08-12","open":115.1,"high":115.57,"low":114.43,"close":115.55},{"date":"2022-08-15","open":116.33,"high":116.75,"low":115.45,"close":115.45},{"date":"2022-08-16","open":115.25,"high":116.02,"low":114.24,"close":115.93},{"date":"2022-08-17","open":115.06,"high":115.1,"low":114.31,"close":114.72},{"date":"2022-08-18","open":114.97,"high":115.64,"low":114.59,"close":114.89},{"date":"2022-08-19","open":113.23,"high":113.34,"low":112.74,"close":113.04},{"date":"2022-08-22","open":112.86,"high":112.96,"low":112.13,"close":112.66},{"date":"2022-08-23","open":112.19,"high":113.48,"low":111.74,"close":112.04},{"date":"2022-08-24","open":111.49,"high":111.87,"low":110.86,"close":111.22},{"date":"2022-08-25","open":111.32,"high":113.09,"low":110.99,"close":112.77},{"date":"2022-08-26","open":112.3,"high":113.99,"low":112.01,"close":113.62},{"date":"2022-08-29","open":112.94,"high":113.01,"low":112.13,"close":112.68},{"date":"2022-08-30","open":112.62,"high":113.51,"low":112.21,"close":112.96},{"date":"2022-08-31","open":112.69,"high":113.34,"low":111.58,"close":111.88},{"date":"2022-09-01","open":109.87,"high":110.25,"low":108.94,"close":109.6},{"date":"2022-09-02","open":109.68,"high":110.56,"low":109.47,"close":110.22},{"date":"2022-09-06","open":108.9,"high":108.97,"low":107.42,"close":107.49},{"date":"2022-09-07","open":108.32,"high":109.48,"low":108.21,"close":109.19},{"date":"2022-09-08","open":108.84,"high":109.52,"low":108.05,"close":108.07},{"date":"2022-09-09","open":108.33,"high":108.8,"low":107.63,"close":108.31},{"date":"2022-09-12","open":108.63,"high":108.89,"low":106.92,"close":107.42},{"date":"2022-09-13","open":106.56,"high":107.74,"low":106.24,"close":107.67},{"date":"2022-09-14","open":107.34,"high":108.21,"low":107.12,"close":108.04},{"date":"2022-09-15","open":107.85,"high":108.19,"low":107.58,"close":107.97},{"date":"2022-09-16","open":107.03,"high":108.05,"low":106.77,"close":107.07},{"date":"2022-09-19","open":106.96,"high":107.82,"low":106.8,"close":107.32},{"date":"2022-09-20","open":105.69,"high":106.84,"low":105.4,"close":106.25},{"date":"2022-09-21","open":106.7,"high":108.04,"low":105.97,"close":108.03},{"date":"2022-09-22","open":105.79,"high":105.96,"low":104.73,"close":105.27},{"date":"2022-09-23","open":105.34,"high":106.43,"low":104.56,"close":105.7},{"date":"2022-09-26","open":105.36,"high":105.41,"low":103.22,"close":103.68},{"date":"2022-09-27","open":102.71,"high":102.98,"low":100.9,"close":100.95},{"date":"2022-09-28","open":103.13,"high":104.45,"low":102.48,"close":104.33},{"date":"2022-09-29","open":102.9,"high":104.23,"low":102.8,"close":103.79},{"date":"2022-09-30","open":104.27,"high":104.86,"low":102.23,"close":102.45},{"date":"2022-10-03","open":103.85,"high":104.68,"low":103.15,"close":103.83},{"date":"2022-10-04","open":104.15,"high":104.65,"low":103.3,"close":103.54},{"date":"2022-10-05","open":102.73,"high":102.84,"low":101.58,"close":102.55},{"date":"2022-10-06","open":102.59,"high":102.84,"low":101.53,"close":101.98},{"date":"2022-10-07","open":100.81,"high":101.62,"low":100.47,"close":100.99},{"date":"2022-10-10","open":100.5,"high":100.51,"low":98.8,"close":99.42},{"date":"2022-10-11","open":99.74,"high":100.9,"low":98.99,"close":99.86},{"date":"2022-10-12","open":99.28,"high":100.54,"low":99.19,"close":100.35},{"date":"2022-10-13","open":98.36,"high":100.38,"low":98.34,"close":99.39},{"date":"2022-10-14","open":100.19,"high":100.19,"low":98.25,"close":98.57},{"date":"2022-10-17","open":99.29,"high":99.66,"low":97.94,"close":98.09},{"date":"2022-10-18","open":97.95,"high":98.46,"low":96.87,"close":98.32},{"date":"2022-10-19","open":97.19,"high":97.42,"low":96.32,"close":96.53},{"date":"2022-10-20","open":95.93,"high":96.33,"low":94.74,"close":94.88},{"date":"2022-10-21","open":93.02,"high":93.93,"low":92.26,"close":93.17},{"date":"2022-10-24","open":92.82,"high":93.55,"low":91.85,"close":92.4},{"date":"2022-10-25","open":94.58,"high":95.23,"low":94.44,"close":95.09},{"date":"2022-10-26","open":95.77,"high":96.69,"low":95.77,"close":96.46},{"date":"2022-10-27","open":96.98,"high":97.9,"low":96.22,"close":97.47},{"date":"2022-10-28","open":96.86,"high":97.63,"low":96.41,"close":96.8},{"date":"2022-10-31","open":96.36,"high":96.62,"low":95.03,"close":96.11},{"date":"2022-11-01","open":97.38,"high":97.42,"low":96.21,"close":96.77},{"date":"2022-11-02","open":96.91,"high":97.63,"low":95.96,"close":96.35},{"date":"2022-11-03","open":95.17,"high":96.38,"low":95.09,"close":95.83},{"date":"2022-11-04","open":95.1,"high":95.66,"low":94.22,"close":94.22},{"date":"2022-11-07","open":94.8,"high":94.86,"low":93.24,"close":93.28},{"date":"2022-11-08","open":93.8,"high":94.96,"low":93.77,"close":94.3},{"date":"2022-11-09","open":93.82,"high":95.02,"low":93.69,"close":94.61},{"date":"2022-11-10","open":96.73,"high":98.43,"low":96.64,"close":98.25},{"date":"2022-11-11","open":97.57,"high":98.37,"low":97.54,"close":97.89},{"date":"2022-11-14","open":97.91,"high":97.99,"low":97.09,"close":97.65},{"date":"2022-11-15","open":98.25,"high":99.3,"low":98.11,"close":99.23},{"date":"2022-11-16","open":100.02,"high":101.45,"low":99.74,"close":101.4},{"date":"2022-11-17","open":100.2,"high":100.57,"low":99.78,"close":100.33},{"date":"2022-11-18","open":100.6,"high":100.89,"low":99.55,"close":99.64},{"date":"2022-11-21","open":100.69,"high":100.82,"low":99.8,"close":100.06},{"date":"2022-11-22","open":100.65,"high":101.62,"low":100.53,"close":101.48},{"date":"2022-11-23","open":102.14,"high":103.25,"low":102.08,"close":103.25},{"date":"2022-11-25","open":102.61,"high":102.93,"low":102.43,"close":102.9},{"date":"2022-11-28","open":103.61,"high":103.81,"low":102.69,"close":103.19},{"date":"2022-11-29","open":102.15,"high":102.96,"low":101.91,"close":101.98},{"date":"2022-11-30","open":101.62,"high":102.73,"low":101.37,"close":102.73},{"date":"2022-12-01","open":103.15,"high":105.81,"low":103.1,"close":105.76},{"date":"2022-12-02","open":105.3,"high":107.1,"low":104.61,"close":107.09},{"date":"2022-12-05","open":105.84,"high":105.99,"low":104.9,"close":105.59},{"date":"2022-12-06","open":106.5,"high":107.39,"low":106.19,"close":106.95},{"date":"2022-12-07","open":108.37,"high":109.68,"low":108.2,"close":109.47},{"date":"2022-12-08","open":108.7,"high":109.45,"low":108.47,"close":109.17},{"date":"2022-12-09","open":107.94,"high":108.17,"low":106.27,"close":106.33},{"date":"2022-12-12","open":107.86,"high":108.11,"low":106.26,"close":106.67},{"date":"2022-12-13","open":109.04,"high":109.08,"low":107.46,"close":107.7},{"date":"2022-12-14","open":107.66,"high":108.32,"low":106.89,"close":108.16},{"date":"2022-12-15","open":108.39,"high":109.12,"low":108.16,"close":108.32},{"date":"2022-12-16","open":106.6,"high":107.83,"low":106.31,"close":107.11},{"date":"2022-12-19","open":105.83,"high":105.84,"low":104.98,"close":105.31},{"date":"2022-12-20","open":103.38,"high":103.81,"low":103.1,"close":103.44},{"date":"2022-12-21","open":104.29,"high":104.4,"low":102.96,"close":103.7},{"date":"2022-12-22","open":103.67,"high":104.12,"low":103.38,"close":103.68},{"date":"2022-12-23","open":102.58,"high":102.81,"low":102.02,"close":102.16},{"date":"2022-12-27","open":100.49,"high":101.07,"low":100.01,"close":100.14},{"date":"2022-12-28","open":100.65,"high":100.78,"low":99.35,"close":99.55},{"date":"2022-12-29","open":99.86,"high":100.99,"low":99.79,"close":100.68},{"date":"2022-12-30","open":99.87,"high":100.55,"low":99.37,"close":99.56},{"date":"2023-01-03","open":102.2,"high":102.34,"low":100.84,"close":101.46},{"date":"2023-01-04","open":103.22,"high":103.48,"low":102.21,"close":102.85},{"date":"2023-01-05","open":101.87,"high":103.29,"low":101.78,"close":103.28},{"date":"2023-01-06","open":102.7,"high":105.3,"low":102.64,"close":105.18},{"date":"2023-01-09","open":104.41,"high":105.93,"low":104.27,"close":105.74},{"date":"2023-01-10","open":104.53,"high":104.82,"low":103.5,"close":103.99},{"date":"2023-01-11","open":104.97,"high":105.72,"low":104.7,"close":105.68},{"date":"2023-01-12","open":105.82,"high":107.81,"low":104.56,"close":107.76},{"date":"2023-01-13","open":107.1,"high":107.8,"low":106.38,"close":106.75},{"date":"2023-01-17","open":105.67,"high":106.66,"low":105.65,"close":106.06},{"date":"2023-01-18","open":108.46,"high":108.77,"low":107.12,"close":108.63},{"date":"2023-01-19","open":108.1,"high":108.37,"low":107.44,"close":107.95},{"date":"2023-01-20","open":106.96,"high":107.24,"low":106.11,"close":106.2},{"date":"2023-01-23","open":105.57,"high":106.2,"low":105.49,"close":105.7},{"date":"2023-01-24","open":106.12,"high":107.45,"low":105.39,"close":107.22},{"date":"2023-01-25","open":107.37,"high":107.91,"low":106.64,"close":107.48},{"date":"2023-01-26","open":107.14,"high":107.65,"low":106.49,"close":106.98},{"date":"2023-01-27","open":106.19,"high":106.96,"low":106.11,"close":106.71},{"date":"2023-01-30","open":106.46,"high":107.16,"low":106.19,"close":106.32},{"date":"2023-01-31","open":106.98,"high":107.28,"low":105.87,"close":107.17},{"date":"2023-02-01","open":107.55,"high":108.59,"low":106.42,"close":108.18},{"date":"2023-02-02","open":108.92,"high":109.35,"low":108.09,"close":108.32},{"date":"2023-02-03","open":106.77,"high":107.11,"low":106.08,"close":106.7},{"date":"2023-02-06","open":105.75,"high":106.31,"low":105.68,"close":105.91},{"date":"2023-02-07","open":105.33,"high":106.23,"low":105,"close":105.06},{"date":"2023-02-08","open":105.04,"high":105.58,"low":104.39,"close":105.56},{"date":"2023-02-09","open":106.47,"high":106.62,"low":104.39,"close":104.56},{"date":"2023-02-10","open":104.4,"high":104.44,"low":103.12,"close":103.39},{"date":"2023-02-13","open":103.71,"high":104.42,"low":103.58,"close":104.26},{"date":"2023-02-14","open":104.2,"high":104.83,"low":103.14,"close":104.02},{"date":"2023-02-15","open":103.55,"high":103.95,"low":102.5,"close":103.05},{"date":"2023-02-16","open":102.07,"high":102.22,"low":101.33,"close":101.59},{"date":"2023-02-17","open":101.1,"high":102.38,"low":100.97,"close":102.38},{"date":"2023-02-21","open":101.01,"high":101.2,"low":100.28,"close":100.39},{"date":"2023-02-22","open":100.99,"high":101.69,"low":100.95,"close":101.31},{"date":"2023-02-23","open":101.54,"high":102.59,"low":101.47,"close":102.3},{"date":"2023-02-24","open":101.44,"high":101.8,"low":100.56,"close":100.97},{"date":"2023-02-27","open":101.29,"high":101.7,"low":100.91,"close":101.25},{"date":"2023-02-28","open":100.57,"high":101.72,"low":100.28,"close":101.71},{"date":"2023-03-01","open":100.82,"high":101.03,"low":99.96,"close":100.37},{"date":"2023-03-02","open":99.06,"high":99.65,"low":98.88,"close":99.48},{"date":"2023-03-03","open":100.93,"high":101.9,"low":100.57,"close":101.89},{"date":"2023-03-06","open":102.22,"high":102.34,"low":100.99,"close":101.1},{"date":"2023-03-07","open":101.46,"high":102.37,"low":100.88,"close":101.72},{"date":"2023-03-08","open":102.4,"high":102.97,"low":101.42,"close":101.82},{"date":"2023-03-09","open":101.55,"high":102.52,"low":101.33,"close":102.07},{"date":"2023-03-10","open":104.03,"high":105.69,"low":104,"close":105.59},{"date":"2023-03-13","open":108.2,"high":109.1,"low":105.04,"close":105.83},{"date":"2023-03-14","open":105.14,"high":105.61,"low":103.75,"close":104.09},{"date":"2023-03-15","open":106.78,"high":107.71,"low":105.35,"close":106.1},{"date":"2023-03-16","open":107.38,"high":108.03,"low":105.04,"close":105.27},{"date":"2023-03-17","open":106.65,"high":107.73,"low":106.46,"close":106.85},{"date":"2023-03-20","open":106.88,"high":106.96,"low":105.72,"close":105.91},{"date":"2023-03-21","open":105.08,"high":105.42,"low":104.54,"close":105},{"date":"2023-03-22","open":104.66,"high":106.45,"low":104.44,"close":106.4},{"date":"2023-03-23","open":105.36,"high":106.55,"low":104.82,"close":106.4},{"date":"2023-03-24","open":107.09,"high":107.43,"low":106.26,"close":106.85},{"date":"2023-03-27","open":105.05,"high":105.76,"low":104.33,"close":104.34},{"date":"2023-03-28","open":104.24,"high":104.68,"low":104.02,"close":104.53},{"date":"2023-03-29","open":103.7,"high":104.45,"low":103.6,"close":104.32},{"date":"2023-03-30","open":104.46,"high":105.05,"low":104.27,"close":104.8},{"date":"2023-03-31","open":105.35,"high":106.56,"low":105.08,"close":106.37},{"date":"2023-04-03","open":105.88,"high":107.1,"low":105.7,"close":106.6},{"date":"2023-04-04","open":105.78,"high":107.8,"low":105.75,"close":107.13},{"date":"2023-04-05","open":107.77,"high":108.37,"low":107.41,"close":108.25},{"date":"2023-04-06","open":108.42,"high":108.87,"low":108.39,"close":108.53},{"date":"2023-04-10","open":107.64,"high":107.76,"low":106.56,"close":106.78},{"date":"2023-04-11","open":107.05,"high":107.09,"low":106.51,"close":107},{"date":"2023-04-12","open":107.05,"high":107.17,"low":105.88,"close":106.89},{"date":"2023-04-13","open":107.05,"high":107.39,"low":105.88,"close":106.05},{"date":"2023-04-14","open":105.39,"high":105.55,"low":104.77,"close":105.08},{"date":"2023-04-17","open":104.42,"high":104.59,"low":103.71,"close":103.83},{"date":"2023-04-18","open":103.81,"high":104.59,"low":103.8,"close":104.2},{"date":"2023-04-19","open":103.91,"high":104.24,"low":103.48,"close":104.1},{"date":"2023-04-20","open":104.83,"high":105.28,"low":104.75,"close":104.99},{"date":"2023-04-21","open":105.3,"high":105.46,"low":104.27,"close":104.4},{"date":"2023-04-24","open":104.96,"high":105.49,"low":104.84,"close":105.41},{"date":"2023-04-25","open":106.33,"high":107.13,"low":106.28,"close":106.96},{"date":"2023-04-26","open":106.79,"high":107.24,"low":105.67,"close":105.82},{"date":"2023-04-27","open":105.2,"high":105.27,"low":104.61,"close":104.77},{"date":"2023-04-28","open":106.21,"high":106.76,"low":105.86,"close":106.46},{"date":"2023-05-01","open":105.27,"high":105.42,"low":102.84,"close":103.13},{"date":"2023-05-02","open":104,"high":105.7,"low":103.89,"close":105.7},{"date":"2023-05-03","open":106,"high":106.6,"low":105.28,"close":106.29},{"date":"2023-05-04","open":105.22,"high":106.45,"low":105.15,"close":105.24},{"date":"2023-05-05","open":104.35,"high":104.9,"low":104.11,"close":104.89},{"date":"2023-05-08","open":103.52,"high":103.87,"low":103.32,"close":103.42},{"date":"2023-05-09","open":103.5,"high":103.64,"low":103,"close":103.05},{"date":"2023-05-10","open":103.67,"high":104.24,"low":103.64,"close":104.05},{"date":"2023-05-11","open":105.3,"high":105.52,"low":104.72,"close":105.15},{"date":"2023-05-12","open":105.05,"high":105.25,"low":104.25,"close":104.27},{"date":"2023-05-15","open":103.39,"high":103.47,"low":103.12,"close":103.19},{"date":"2023-05-16","open":102.4,"high":102.9,"low":102.11,"close":102.88},{"date":"2023-05-17","open":103.08,"high":103.16,"low":102.35,"close":102.58},{"date":"2023-05-18","open":102.2,"high":102.26,"low":101.75,"close":101.82},{"date":"2023-05-19","open":101.26,"high":101.86,"low":100.93,"close":101.1},{"date":"2023-05-22","open":101.25,"high":101.71,"low":100.67,"close":100.74},{"date":"2023-05-23","open":100.43,"high":101.25,"low":100.28,"close":101.03},{"date":"2023-05-24","open":101.28,"high":101.36,"low":100.53,"close":100.53},{"date":"2023-05-25","open":100.7,"high":100.8,"low":100.03,"close":100.28},{"date":"2023-05-26","open":100.12,"high":101.17,"low":100,"close":101.09},{"date":"2023-05-30","open":101.4,"high":102.24,"low":101.25,"close":102.1},{"date":"2023-05-31","open":101.99,"high":103.18,"low":101.87,"close":102.99},{"date":"2023-06-01","open":103.28,"high":103.63,"low":102.63,"close":103.12},{"date":"2023-06-02","open":103,"high":103.07,"low":101.94,"close":101.99},{"date":"2023-06-05","open":101.35,"high":102.44,"low":101.21,"close":101.8},{"date":"2023-06-06","open":101.84,"high":102.47,"low":101.39,"close":102.4},{"date":"2023-06-07","open":102.17,"high":102.43,"low":100.78,"close":100.88},{"date":"2023-06-08","open":100.87,"high":102.14,"low":100.8,"close":102.06},{"date":"2023-06-09","open":101.6,"high":102.27,"low":101.34,"close":101.92},{"date":"2023-06-12","open":102.24,"high":102.3,"low":101.12,"close":102.22},{"date":"2023-06-13","open":102.11,"high":102.33,"low":100.97,"close":101.21},{"date":"2023-06-14","open":101.63,"high":102.29,"low":101.46,"close":102.02},{"date":"2023-06-15","open":103.03,"high":103.63,"low":102.6,"close":103},{"date":"2023-06-16","open":102.44,"high":102.83,"low":102.03,"close":102.6},{"date":"2023-06-20","open":103.11,"high":103.66,"low":103.11,"close":103.31},{"date":"2023-06-21","open":102.81,"high":103.65,"low":102.34,"close":103.56},{"date":"2023-06-22","open":102.8,"high":103.25,"low":102.2,"close":102.31},{"date":"2023-06-23","open":103.83,"high":103.95,"low":102.98,"close":103.33},{"date":"2023-06-26","open":103.62,"high":103.8,"low":103.16,"close":103.44},{"date":"2023-06-27","open":103.59,"high":103.95,"low":102.76,"close":103.17},{"date":"2023-06-28","open":103.41,"high":103.84,"low":102.83,"close":103.61},{"date":"2023-06-29","open":102.17,"high":102.34,"low":101.45,"close":101.74},{"date":"2023-06-30","open":102.06,"high":103.06,"low":101.87,"close":102.94},{"date":"2023-07-03","open":102.84,"high":103.26,"low":102.06,"close":102.08},{"date":"2023-07-05","open":101.89,"high":102,"low":100.74,"close":101.11},{"date":"2023-07-06","open":100.2,"high":100.38,"low":99.47,"close":99.68},{"date":"2023-07-07","open":99.18,"high":99.6,"low":98.99,"close":99.08},{"date":"2023-07-10","open":98.86,"high":99.53,"low":98.85,"close":99.21},{"date":"2023-07-11","open":99.57,"high":99.97,"low":99.29,"close":99.72},{"date":"2023-07-12","open":100.1,"high":101.12,"low":99.77,"close":100.83},{"date":"2023-07-13","open":101.31,"high":101.97,"low":101.03,"close":101.89},{"date":"2023-07-14","open":101.72,"high":101.94,"low":101.24,"close":101.29},{"date":"2023-07-17","open":101.23,"high":101.49,"low":100.92,"close":101.34},{"date":"2023-07-18","open":101.8,"high":102.07,"low":101.57,"close":101.8},{"date":"2023-07-19","open":102,"high":102.98,"low":101.73,"close":102.95},{"date":"2023-07-20","open":102.22,"high":102.31,"low":101.28,"close":101.7},{"date":"2023-07-21","open":102.16,"high":102.35,"low":101.63,"close":101.73},{"date":"2023-07-24","open":101.99,"high":102.15,"low":101.3,"close":101.36},{"date":"2023-07-25","open":100.83,"high":101.5,"low":100.8,"close":101.17},{"date":"2023-07-26","open":101.68,"high":101.69,"low":100.93,"close":101.27},{"date":"2023-07-27","open":100.71,"high":100.93,"low":98.91,"close":99.3},{"date":"2023-07-28","open":99.4,"high":99.86,"low":99.15,"close":99.81},{"date":"2023-07-31","open":99.65,"high":100.33,"low":99.62,"close":100.05},{"date":"2023-08-01","open":98.84,"high":98.92,"low":97.9,"close":98.14},{"date":"2023-08-02","open":97.04,"high":97.24,"low":96.41,"close":97.09},{"date":"2023-08-03","open":95.19,"high":95.32,"low":94.54,"close":94.85},{"date":"2023-08-04","open":95.15,"high":96.68,"low":95.13,"close":96.53},{"date":"2023-08-07","open":96.11,"high":96.2,"low":95.5,"close":95.58},{"date":"2023-08-08","open":96.86,"high":97.37,"low":96.44,"close":96.69},{"date":"2023-08-09","open":96.88,"high":97.29,"low":96.84,"close":97.19},{"date":"2023-08-10","open":97.04,"high":97.36,"low":95.59,"close":95.59},{"date":"2023-08-11","open":95.3,"high":95.87,"low":95.2,"close":95.37},{"date":"2023-08-14","open":95.21,"high":95.93,"low":94.9,"close":95.16},{"date":"2023-08-15","open":94.8,"high":95.2,"low":94.56,"close":94.58},{"date":"2023-08-16","open":94.28,"high":94.79,"low":93.72,"close":93.84},{"date":"2023-08-17","open":93.5,"high":93.61,"low":93.02,"close":93.44},{"date":"2023-08-18","open":93.43,"high":94.19,"low":93.3,"close":93.77},{"date":"2023-08-21","open":92.66,"high":92.76,"low":92.23,"close":92.52},{"date":"2023-08-22","open":92.64,"high":93.28,"low":92.46,"close":93.23},{"date":"2023-08-23","open":94.3,"high":95.55,"low":94.23,"close":95.54},{"date":"2023-08-24","open":95.13,"high":95.55,"low":94.89,"close":94.91},{"date":"2023-08-25","open":94.66,"high":95.51,"low":94.51,"close":95.22},{"date":"2023-08-28","open":95.65,"high":95.66,"low":94.89,"close":95.32},{"date":"2023-08-29","open":94.97,"high":96.51,"low":94.94,"close":96.31},{"date":"2023-08-30","open":96.16,"high":96.4,"low":95.88,"close":96.21},{"date":"2023-08-31","open":96.54,"high":97.05,"low":96.43,"close":96.64},{"date":"2023-09-01","open":95.8,"high":95.82,"low":94.62,"close":94.85},{"date":"2023-09-05","open":94.28,"high":94.29,"low":93.49,"close":93.52},{"date":"2023-09-06","open":94.09,"high":94.11,"low":93.46,"close":93.75},{"date":"2023-09-07","open":94,"high":94.07,"low":93.68,"close":94.01},{"date":"2023-09-08","open":94.38,"high":94.9,"low":94.17,"close":94.37},{"date":"2023-09-11","open":93.7,"high":93.98,"low":93.55,"close":93.69},{"date":"2023-09-12","open":93.89,"high":94.24,"low":93.58,"close":94.23},{"date":"2023-09-13","open":93.92,"high":94.53,"low":93.82,"close":94.21},{"date":"2023-09-14","open":93.94,"high":94.21,"low":93.4,"close":93.53},{"date":"2023-09-15","open":93.46,"high":93.48,"low":92.96,"close":92.96},{"date":"2023-09-18","open":92.85,"high":93.53,"low":92.82,"close":93.49},{"date":"2023-09-19","open":93.08,"high":93.43,"low":92.8,"close":92.8},{"date":"2023-09-20","open":93.29,"high":93.6,"low":93.04,"close":93.09},{"date":"2023-09-21","open":91.29,"high":91.37,"low":90.69,"close":90.7},{"date":"2023-09-22","open":90.81,"high":91.61,"low":90.67,"close":91.43},{"date":"2023-09-25","open":89.66,"high":90.04,"low":89.15,"close":89.18},{"date":"2023-09-26","open":89.43,"high":89.62,"low":88.71,"close":88.87},{"date":"2023-09-27","open":89.54,"high":89.62,"low":88.09,"close":88.41},{"date":"2023-09-28","open":87.62,"high":88.73,"low":87.1,"close":88.68},{"date":"2023-09-29","open":89.27,"high":89.49,"low":88.13,"close":88.69},{"date":"2023-10-02","open":87.82,"high":87.93,"low":86.71,"close":86.93},{"date":"2023-10-03","open":86.31,"high":86.65,"low":84.89,"close":85.06},{"date":"2023-10-04","open":85.77,"high":86.31,"low":85.37,"close":86.26},{"date":"2023-10-05","open":86.11,"high":86.19,"low":85.64,"close":85.83},{"date":"2023-10-06","open":84.2,"high":85.69,"low":84.06,"close":84.79},{"date":"2023-10-09","open":85.5,"high":86.8,"low":84.95,"close":86.78},{"date":"2023-10-10","open":85.85,"high":87.17,"low":85.52,"close":86.66},{"date":"2023-10-11","open":87.85,"high":88.47,"low":87.6,"close":88.47},{"date":"2023-10-12","open":88.05,"high":88.19,"low":85.93,"close":86.07},{"date":"2023-10-13","open":87.6,"high":87.83,"low":87.17,"close":87.61},{"date":"2023-10-16","open":86.19,"high":86.37,"low":85.9,"close":86.2},{"date":"2023-10-17","open":84.89,"high":85.63,"low":84.5,"close":85.25},{"date":"2023-10-18","open":84.38,"high":84.72,"low":83.85,"close":84.5},{"date":"2023-10-19","open":83.88,"high":84.57,"low":82.74,"close":82.77},{"date":"2023-10-20","open":82.99,"high":83.54,"low":82.77,"close":83.24},{"date":"2023-10-23","open":82.81,"high":84.86,"low":82.42,"close":84.24},{"date":"2023-10-24","open":84.44,"high":85.35,"low":84.09,"close":85.35},{"date":"2023-10-25","open":84.02,"high":84.13,"low":83.13,"close":83.45},{"date":"2023-10-26","open":83.48,"high":84.82,"low":83.4,"close":84.73},{"date":"2023-10-27","open":84.19,"high":84.97,"low":83.74,"close":84.37},{"date":"2023-10-30","open":83.81,"high":84.5,"low":83.24,"close":83.99},{"date":"2023-10-31","open":84.37,"high":84.77,"low":83.55,"close":83.58},{"date":"2023-11-01","open":84.04,"high":85.12,"low":84.02,"close":85.1},{"date":"2023-11-02","open":86.68,"high":87.31,"low":86.22,"close":87.04},{"date":"2023-11-03","open":88.81,"high":89.05,"low":87.58,"close":87.63},{"date":"2023-11-06","open":87.07,"high":87.2,"low":86.6,"close":86.78},{"date":"2023-11-07","open":87.61,"high":88.5,"low":87.59,"close":88.06},{"date":"2023-11-08","open":88.48,"high":89.62,"low":88.45,"close":89.56},{"date":"2023-11-09","open":88.94,"high":89.03,"low":86.74,"close":87.5},{"date":"2023-11-10","open":88.23,"high":88.43,"low":87.77,"close":87.99},{"date":"2023-11-13","open":87.22,"high":87.94,"low":86.9,"close":87.79},{"date":"2023-11-14","open":90,"high":90.15,"low":89.29,"close":89.78},{"date":"2023-11-15","open":89.01,"high":89.14,"low":88.31,"close":88.52},{"date":"2023-11-16","open":89.3,"high":89.96,"low":89.25,"close":89.62},{"date":"2023-11-17","open":90.16,"high":90.43,"low":89.64,"close":90.04},{"date":"2023-11-20","open":89.62,"high":90.66,"low":89.61,"close":90.59},{"date":"2023-11-21","open":90.5,"high":90.8,"low":89.89,"close":90.55},{"date":"2023-11-22","open":91.12,"high":91.32,"low":90.38,"close":90.87},{"date":"2023-11-24","open":90.1,"high":90.26,"low":89.79,"close":89.8},{"date":"2023-11-27","open":90.3,"high":91.34,"low":90.21,"close":91.3},{"date":"2023-11-28","open":90.91,"high":91.53,"low":90.79,"close":91.48},{"date":"2023-11-29","open":92.11,"high":92.7,"low":91.78,"close":92.63},{"date":"2023-11-30","open":91.97,"high":92.29,"low":91.16,"close":91.56},{"date":"2023-12-01","open":91.31,"high":93.06,"low":91.13,"close":92.99},{"date":"2023-12-04","open":92.49,"high":92.83,"low":92.09,"close":92.62},{"date":"2023-12-05","open":93.63,"high":94.62,"low":93.57,"close":94.61},{"date":"2023-12-06","open":95.08,"high":96.05,"low":94.87,"close":95.87},{"date":"2023-12-07","open":95.18,"high":96.08,"low":95.06,"close":95.32},{"date":"2023-12-08","open":94.42,"high":94.72,"low":93.91,"close":94.54},{"date":"2023-12-11","open":94.01,"high":94.44,"low":93.53,"close":94.34},{"date":"2023-12-12","open":94.15,"high":94.7,"low":93.9,"close":94.62},{"date":"2023-12-13","open":95.17,"high":96.98,"low":95.02,"close":96.84},{"date":"2023-12-14","open":97.66,"high":99.04,"low":97.42,"close":99.04},{"date":"2023-12-15","open":98.69,"high":99.35,"low":98.58,"close":99.15},{"date":"2023-12-18","open":98.5,"high":98.5,"low":98.02,"close":98.36},{"date":"2023-12-19","open":98.86,"high":99.26,"low":98.66,"close":98.89},{"date":"2023-12-20","open":99.11,"high":99.69,"low":98.58,"close":99.56},{"date":"2023-12-21","open":99.74,"high":99.84,"low":98.75,"close":98.93},{"date":"2023-12-22","open":99.38,"high":99.38,"low":98.24,"close":98.48},{"date":"2023-12-26","open":98.54,"high":98.87,"low":98.48,"close":98.76},{"date":"2023-12-27","open":99.78,"high":100.53,"low":99.5,"close":100.51},{"date":"2023-12-28","open":100.09,"high":100.57,"low":99.56,"close":99.78},{"date":"2023-12-29","open":99.13,"high":99.82,"low":98.8,"close":98.88},{"date":"2024-01-02","open":98.23,"high":98.65,"low":98,"close":98.31},{"date":"2024-01-03","open":97.38,"high":98.85,"low":97.15,"close":98.72},{"date":"2024-01-04","open":97.42,"high":97.64,"low":97.07,"close":97.22},{"date":"2024-01-05","open":96.5,"high":97.68,"low":96.21,"close":96.29},{"date":"2024-01-08","open":96.23,"high":97.38,"low":96.09,"close":97.24},{"date":"2024-01-09","open":96.64,"high":97.17,"low":96.59,"close":96.62},{"date":"2024-01-10","open":96.92,"high":97.05,"low":96.12,"close":96.17},{"date":"2024-01-11","open":96.17,"high":96.83,"low":95.71,"close":96.71},{"date":"2024-01-12","open":96.78,"high":97.27,"low":96.27,"close":96.52},{"date":"2024-01-16","open":95.62,"high":95.79,"low":94.51,"close":94.82},{"date":"2024-01-17","open":94.6,"high":95,"low":94.16,"close":94.67},{"date":"2024-01-18","open":94.46,"high":94.58,"low":93.51,"close":93.79},{"date":"2024-01-19","open":93.71,"high":94.17,"low":93.26,"close":94.09},{"date":"2024-01-22","open":94.82,"high":95.08,"low":94.39,"close":94.65},{"date":"2024-01-23","open":93.89,"high":93.99,"low":93.43,"close":93.9},{"date":"2024-01-24","open":94.51,"high":94.54,"low":93.1,"close":93.35},{"date":"2024-01-25","open":94,"high":94.22,"low":93.57,"close":93.96},{"date":"2024-01-26","open":93.93,"high":94.07,"low":93.49,"close":93.78},{"date":"2024-01-29","open":94.31,"high":95.17,"low":94.12,"close":94.86},{"date":"2024-01-30","open":95.48,"high":95.84,"low":94.74,"close":95.72},{"date":"2024-01-31","open":96.22,"high":96.91,"low":96,"close":96.66},{"date":"2024-02-01","open":97.42,"high":98.67,"low":97.19,"close":98.24},{"date":"2024-02-02","open":96.27,"high":96.62,"low":95.69,"close":96.07},{"date":"2024-02-05","open":94.63,"high":94.85,"low":94.02,"close":94.13},{"date":"2024-02-06","open":94.24,"high":95.15,"low":94.21,"close":95.05},{"date":"2024-02-07","open":94.57,"high":95.23,"low":94.52,"close":94.59},{"date":"2024-02-08","open":94.02,"high":94.3,"low":93.66,"close":94.04},{"date":"2024-02-09","open":93.76,"high":94.01,"low":93.66,"close":93.85},{"date":"2024-02-12","open":93.9,"high":94.14,"low":93.5,"close":93.96},{"date":"2024-02-13","open":92.86,"high":93.06,"low":92.33,"close":92.35},{"date":"2024-02-14","open":92.3,"high":93.05,"low":92.23,"close":92.82},{"date":"2024-02-15","open":93.56,"high":93.72,"low":93,"close":93.3},{"date":"2024-02-16","open":92.48,"high":92.85,"low":92.34,"close":92.76},{"date":"2024-02-20","open":92.79,"high":93.19,"low":92.72,"close":92.84},{"date":"2024-02-21","open":92.83,"high":92.9,"low":92.01,"close":92.18},{"date":"2024-02-22","open":92.33,"high":92.76,"low":92.27,"close":92.63},{"date":"2024-02-23","open":92.75,"high":94,"low":92.75,"close":93.87},{"date":"2024-02-26","open":94,"high":94.03,"low":93.19,"close":93.59},{"date":"2024-02-27","open":93.24,"high":93.47,"low":92.85,"close":92.93},{"date":"2024-02-28","open":93.08,"high":93.6,"low":92.9,"close":93.52},{"date":"2024-02-29","open":93.82,"high":94.3,"low":93.78,"close":94.18},{"date":"2024-03-01","open":93.44,"high":94.51,"low":93.01,"close":94.47},{"date":"2024-03-04","open":93.7,"high":94.16,"low":93.68,"close":94.09},{"date":"2024-03-05","open":95.23,"high":95.68,"low":94.97,"close":95.43},{"date":"2024-03-06","open":95.49,"high":96.17,"low":95.41,"close":95.99},{"date":"2024-03-07","open":96.36,"high":96.4,"low":95.48,"close":95.9},{"date":"2024-03-08","open":95.8,"high":96.05,"low":95.48,"close":95.73},{"date":"2024-03-11","open":95.96,"high":96.01,"low":95.37,"close":95.68},{"date":"2024-03-12","open":95.04,"high":95.21,"low":94.69,"close":94.88},{"date":"2024-03-13","open":94.5,"high":94.74,"low":94.21,"close":94.42},{"date":"2024-03-14","open":93.73,"high":93.75,"low":92.86,"close":92.97},{"date":"2024-03-15","open":93.06,"high":93.19,"low":92.79,"close":92.94},{"date":"2024-03-18","open":92.73,"high":92.99,"low":92.5,"close":92.66},{"date":"2024-03-19","open":92.85,"high":93.27,"low":92.69,"close":92.92},{"date":"2024-03-20","open":93.1,"high":93.79,"low":92.29,"close":92.89},{"date":"2024-03-21","open":93.27,"high":93.43,"low":92.73,"close":93.09},{"date":"2024-03-22","open":94.19,"high":94.21,"low":93.78,"close":93.98},{"date":"2024-03-25","open":93.71,"high":93.75,"low":93.3,"close":93.51},{"date":"2024-03-26","open":93.51,"high":93.87,"low":93.28,"close":93.77},{"date":"2024-03-27","open":93.99,"high":94.7,"low":93.94,"close":94.7},{"date":"2024-03-28","open":94.49,"high":95.02,"low":94.32,"close":94.62},{"date":"2024-04-01","open":93.29,"high":93.3,"low":92.46,"close":92.55},{"date":"2024-04-02","open":91.57,"high":92.2,"low":91.34,"close":92.04},{"date":"2024-04-03","open":91.26,"high":92.05,"low":91.05,"close":92.02},{"date":"2024-04-04","open":92.63,"high":92.76,"low":92.04,"close":92.68},{"date":"2024-04-05","open":91.69,"high":92.18,"low":91.38,"close":91.39},{"date":"2024-04-08","open":91.23,"high":91.59,"low":91.13,"close":91.38},{"date":"2024-04-09","open":91.87,"high":92.36,"low":91.84,"close":92.23},{"date":"2024-04-10","open":91.2,"high":91.3,"low":90.05,"close":90.22},{"date":"2024-04-11","open":90.38,"high":90.44,"low":89.51,"close":89.81},{"date":"2024-04-12","open":90.64,"high":90.95,"low":90.28,"close":90.29},{"date":"2024-04-15","open":89.22,"high":89.26,"low":88.52,"close":88.89},{"date":"2024-04-16","open":88.05,"high":88.58,"low":87.79,"close":88.3},{"date":"2024-04-17","open":88.87,"high":89.38,"low":88.46,"close":89.28},{"date":"2024-04-18","open":89.24,"high":89.27,"low":88.59,"close":88.83},{"date":"2024-04-19","open":89.39,"high":89.39,"low":88.91,"close":89.15},{"date":"2024-04-22","open":88.68,"high":89.12,"low":88.65,"close":89},{"date":"2024-04-23","open":88.73,"high":89.54,"low":88.55,"close":89.03},{"date":"2024-04-24","open":88.56,"high":88.63,"low":87.5,"close":88.4},{"date":"2024-04-25","open":87.46,"high":87.9,"low":87.34,"close":87.78},{"date":"2024-04-26","open":88.25,"high":88.61,"low":88.05,"close":88.24},{"date":"2024-04-29","open":88.66,"high":89.02,"low":88.48,"close":88.98},{"date":"2024-04-30","open":88.42,"high":88.73,"low":88.1,"close":88.22},{"date":"2024-05-01","open":88.6,"high":89.21,"low":88.24,"close":88.56},{"date":"2024-05-02","open":88.21,"high":89.01,"low":88.03,"close":88.94},{"date":"2024-05-03","open":89.93,"high":90.12,"low":89.27,"close":89.84},{"date":"2024-05-06","open":89.87,"high":90.25,"low":89.67,"close":90.19},{"date":"2024-05-07","open":90.9,"high":91.24,"low":90.61,"close":90.74},{"date":"2024-05-08","open":90.31,"high":90.46,"low":90.16,"close":90.19},{"date":"2024-05-09","open":89.87,"high":90.77,"low":89.82,"close":90.63},{"date":"2024-05-10","open":90.28,"high":90.38,"low":89.96,"close":90.12},{"date":"2024-05-13","open":90.55,"high":90.61,"low":90.31,"close":90.35},{"date":"2024-05-14","open":90.65,"high":90.92,"low":90.42,"close":90.86},{"date":"2024-05-15","open":91.87,"high":92.26,"low":91.63,"close":92.1},{"date":"2024-05-16","open":92.39,"high":92.42,"low":91.94,"close":92.01},{"date":"2024-05-17","open":91.64,"high":91.8,"low":91.34,"close":91.39},{"date":"2024-05-20","open":91.08,"high":91.32,"low":91.01,"close":91.12},{"date":"2024-05-21","open":91.73,"high":91.77,"low":91.43,"close":91.59},{"date":"2024-05-22","open":91.27,"high":91.78,"low":91.26,"close":91.7},{"date":"2024-05-23","open":91.8,"high":91.8,"low":90.82,"close":91.11},{"date":"2024-05-24","open":90.97,"high":91.47,"low":90.9,"close":91.38},{"date":"2024-05-28","open":91.33,"high":91.36,"low":90.03,"close":90.07},{"date":"2024-05-29","open":89.34,"high":89.4,"low":88.68,"close":88.98},{"date":"2024-05-30","open":89.6,"high":89.97,"low":89.44,"close":89.84},{"date":"2024-05-31","open":90.48,"high":90.66,"low":90.25,"close":90.45},{"date":"2024-06-03","open":90.64,"high":91.67,"low":90.61,"close":91.6},{"date":"2024-06-04","open":92.2,"high":92.8,"low":91.99,"close":92.67},{"date":"2024-06-05","open":93,"high":93.35,"low":92.39,"close":93.35},{"date":"2024-06-06","open":92.92,"high":93.43,"low":92.86,"close":93.21},{"date":"2024-06-07","open":91.83,"high":91.83,"low":91.4,"close":91.5},{"date":"2024-06-10","open":91,"high":91.06,"low":90.65,"close":90.89},{"date":"2024-06-11","open":91.03,"high":91.87,"low":90.92,"close":91.83},{"date":"2024-06-12","open":93.02,"high":93.57,"low":92.49,"close":92.52},{"date":"2024-06-13","open":93.22,"high":93.99,"low":92.95,"close":93.88},{"date":"2024-06-14","open":94.42,"high":94.84,"low":94.24,"close":94.67},{"date":"2024-06-17","open":93.52,"high":93.81,"low":93.28,"close":93.73},{"date":"2024-06-18","open":93.89,"high":94.6,"low":93.73,"close":94.59},{"date":"2024-06-20","open":93.41,"high":94,"low":93.34,"close":93.96},{"date":"2024-06-21","open":94.24,"high":94.48,"low":93.59,"close":93.96},{"date":"2024-06-24","open":94.05,"high":94.34,"low":93.74,"close":94.34},{"date":"2024-06-25","open":94.07,"high":94.55,"low":94.04,"close":94.5},{"date":"2024-06-26","open":93.28,"high":93.47,"low":93.11,"close":93.15},{"date":"2024-06-27","open":93.52,"high":93.71,"low":93.42,"close":93.52},{"date":"2024-06-28","open":93.73,"high":93.77,"low":91.78,"close":91.78},{"date":"2024-07-01","open":90.42,"high":91.08,"low":89.82,"close":89.91},{"date":"2024-07-02","open":90.68,"high":90.81,"low":90.08,"close":90.61},{"date":"2024-07-03","open":91.17,"high":91.89,"low":91.09,"close":91.8},{"date":"2024-07-05","open":92.27,"high":92.73,"low":91.9,"close":92.56},{"date":"2024-07-08","open":92.54,"high":92.85,"low":92.22,"close":92.76},{"date":"2024-07-09","open":92.47,"high":92.68,"low":91.87,"close":92.35},{"date":"2024-07-10","open":92.45,"high":92.68,"low":92.26,"close":92.64},{"date":"2024-07-11","open":93.68,"high":94.14,"low":93.47,"close":93.54},{"date":"2024-07-12","open":93.53,"high":93.94,"low":93.34,"close":93.94},{"date":"2024-07-15","open":93,"high":93.3,"low":92.78,"close":92.86},{"date":"2024-07-16","open":93.53,"high":94.21,"low":93.39,"close":94.17},{"date":"2024-07-17","open":93.92,"high":94.4,"low":93.69,"close":94.19},{"date":"2024-07-18","open":93.68,"high":94.14,"low":93.38,"close":93.47},{"date":"2024-07-19","open":93.04,"high":93.16,"low":92.82,"close":92.92},{"date":"2024-07-22","open":93.4,"high":93.52,"low":92.3,"close":92.65},{"date":"2024-07-23","open":92.81,"high":93.03,"low":92.49,"close":92.52},{"date":"2024-07-24","open":92.59,"high":92.85,"low":91.47,"close":91.52},{"date":"2024-07-25","open":92.03,"high":92.86,"low":91.96,"close":92.27},{"date":"2024-07-26","open":92.95,"high":93.15,"low":92.71,"close":92.99},{"date":"2024-07-29","open":93.67,"high":93.69,"low":93.22,"close":93.49},{"date":"2024-07-30","open":93.75,"high":94.05,"low":93.3,"close":93.85},{"date":"2024-07-31","open":94.53,"high":94.84,"low":94.24,"close":94.81},{"date":"2024-08-01","open":95.14,"high":95.91,"low":95.12,"close":95.31},{"date":"2024-08-02","open":97,"high":98.37,"low":96.89,"close":98.28},{"date":"2024-08-05","open":99.69,"high":99.94,"low":97.9,"close":98.8},{"date":"2024-08-06","open":98.15,"high":98.41,"low":96.59,"close":96.59},{"date":"2024-08-07","open":95.95,"high":96.45,"low":95.5,"close":95.91},{"date":"2024-08-08","open":95.12,"high":95.4,"low":94.84,"close":95.32},{"date":"2024-08-09","open":96.51,"high":96.54,"low":96.09,"close":96.26},{"date":"2024-08-12","open":96.03,"high":96.82,"low":95.88,"close":96.61},{"date":"2024-08-13","open":97.3,"high":97.36,"low":96.98,"close":97.28},{"date":"2024-08-14","open":97.55,"high":98.16,"low":97.51,"close":97.89},{"date":"2024-08-15","open":96.41,"high":97.1,"low":96.21,"close":97.1},{"date":"2024-08-16","open":97.44,"high":97.54,"low":97.01,"close":97.44},{"date":"2024-08-19","open":97.42,"high":98.16,"low":97.41,"close":97.89},{"date":"2024-08-20","open":98.32,"high":98.86,"low":98.12,"close":98.67},{"date":"2024-08-21","open":98.67,"high":99.2,"low":98.21,"close":98.73},{"date":"2024-08-22","open":98.23,"high":98.3,"low":97.43,"close":97.75},{"date":"2024-08-23","open":98.19,"high":98.67,"low":97.96,"close":98.39},{"date":"2024-08-26","open":98.69,"high":98.7,"low":98.08,"close":98.14},{"date":"2024-08-27","open":97.49,"high":98.08,"low":97.41,"close":97.97},{"date":"2024-08-28","open":98.01,"high":98.2,"low":97.73,"close":97.85},{"date":"2024-08-29","open":97.37,"high":97.64,"low":97.13,"close":97.53},{"date":"2024-08-30","open":97.68,"high":97.99,"low":96.47,"close":96.49},{"date":"2024-09-03","open":97.56,"high":98.06,"low":97.42,"close":97.75},{"date":"2024-09-04","open":97.88,"high":99.03,"low":97.81,"close":99.01},{"date":"2024-09-05","open":99.34,"high":99.68,"low":98.78,"close":99.57},{"date":"2024-09-06","open":99.55,"high":100.78,"low":99.19,"close":99.56},{"date":"2024-09-09","open":99.4,"high":100.1,"low":99.16,"close":99.99},{"date":"2024-09-10","open":99.87,"high":100.91,"low":99.82,"close":100.69},{"date":"2024-09-11","open":100.49,"high":101.24,"low":100.35,"close":100.61},{"date":"2024-09-12","open":100.36,"high":100.55,"low":99.69,"close":100.14},{"date":"2024-09-13","open":100.46,"high":100.61,"low":100.02,"close":100.41},{"date":"2024-09-16","open":100.63,"high":101.37,"low":100.41,"close":101.33},{"date":"2024-09-17","open":101.47,"high":101.64,"low":100.74,"close":100.84},{"date":"2024-09-18","open":100.24,"high":100.73,"low":99.54,"close":99.59},{"date":"2024-09-19","open":98.92,"high":99.31,"low":98.77,"close":99.26},{"date":"2024-09-20","open":98.99,"high":99.25,"low":98.72,"close":98.88},{"date":"2024-09-23","open":98.5,"high":99.09,"low":98.02,"close":98.67},{"date":"2024-09-24","open":98,"high":98.89,"low":97.85,"close":98.65},{"date":"2024-09-25","open":98.26,"high":98.32,"low":97.79,"close":97.83},{"date":"2024-09-26","open":98.07,"high":98.25,"low":97.42,"close":98.06},{"date":"2024-09-27","open":98.54,"high":98.76,"low":98.21,"close":98.57},{"date":"2024-09-30","open":98.64,"high":98.71,"low":97.88,"close":98.1},{"date":"2024-10-01","open":98.8,"high":99.33,"low":98.39,"close":98.49},{"date":"2024-10-02","open":97.36,"high":97.73,"low":97.06,"close":97.66},{"date":"2024-10-03","open":97.34,"high":97.51,"low":96.74,"close":96.74},{"date":"2024-10-04","open":95.44,"high":95.96,"low":95.4,"close":95.55},{"date":"2024-10-07","open":94.98,"high":95.27,"low":94.76,"close":94.83},{"date":"2024-10-08","open":94.39,"high":95.03,"low":94.34,"close":94.99},{"date":"2024-10-09","open":94.67,"high":94.91,"low":94.23,"close":94.45},{"date":"2024-10-10","open":93.88,"high":94.09,"low":93.41,"close":94.08},{"date":"2024-10-11","open":93.48,"high":94.07,"low":93.42,"close":93.7},{"date":"2024-10-14","open":93.04,"high":93.78,"low":92.98,"close":93.77},{"date":"2024-10-15","open":94.46,"high":95,"low":94.37,"close":94.91},{"date":"2024-10-16","open":95.39,"high":95.62,"low":95.14,"close":95.31},{"date":"2024-10-17","open":94.29,"high":94.44,"low":93.67,"close":93.8},{"date":"2024-10-18","open":94.05,"high":94.28,"low":93.86,"close":93.87},{"date":"2024-10-21","open":93.02,"high":93.09,"low":92.23,"close":92.23},{"date":"2024-10-22","open":92.65,"high":92.76,"low":92.09,"close":92.32},{"date":"2024-10-23","open":91.84,"high":92.37,"low":91.66,"close":92.07},{"date":"2024-10-24","open":92.23,"high":93,"low":91.96,"close":92.66},{"date":"2024-10-25","open":92.99,"high":93.04,"low":92.02,"close":92.14},{"date":"2024-10-28","open":92.27,"high":92.29,"low":91.42,"close":91.89},{"date":"2024-10-29","open":91.17,"high":92.06,"low":90.98,"close":92.03},{"date":"2024-10-30","open":92.84,"high":93.29,"low":92.16,"close":92.3},{"date":"2024-10-31","open":92.2,"high":92.94,"low":91.87,"close":92.45},{"date":"2024-11-01","open":92.26,"high":92.52,"low":90.8,"close":90.84},{"date":"2024-11-04","open":92.28,"high":92.57,"low":91.63,"close":92.25},{"date":"2024-11-05","open":92.03,"high":92.9,"low":91.6,"close":92.74},{"date":"2024-11-06","open":89.64,"high":90.72,"low":89.55,"close":90.2},{"date":"2024-11-07","open":90.75,"high":91.62,"low":90.65,"close":91.33},{"date":"2024-11-08","open":92,"high":92.6,"low":91.84,"close":92.49},{"date":"2024-11-11","open":92.25,"high":92.3,"low":91.62,"close":92.04},{"date":"2024-11-12","open":91.37,"high":91.85,"low":90.51,"close":90.66},{"date":"2024-11-13","open":91.52,"high":91.54,"low":89.72,"close":89.8},{"date":"2024-11-14","open":90.56,"high":91.03,"low":90.27,"close":90.32},{"date":"2024-11-15","open":89.92,"high":90.65,"low":89.51,"close":90.08},{"date":"2024-11-18","open":89.66,"high":90.59,"low":89.42,"close":90.24},{"date":"2024-11-19","open":90.82,"high":91.07,"low":90.62,"close":90.7},{"date":"2024-11-20","open":90.15,"high":90.83,"low":90.11,"close":90.41},{"date":"2024-11-21","open":90.45,"high":90.85,"low":90,"close":90.34},{"date":"2024-11-22","open":90.51,"high":90.7,"low":90.15,"close":90.39},{"date":"2024-11-25","open":92.2,"high":92.78,"low":91.99,"close":92.73},{"date":"2024-11-26","open":92.16,"high":92.44,"low":91.81,"close":92.37},{"date":"2024-11-27","open":93.04,"high":93.38,"low":92.67,"close":93.01},{"date":"2024-11-29","open":93.78,"high":93.99,"low":93.44,"close":93.97},{"date":"2024-12-02","open":93.27,"high":94.15,"low":93,"close":93.87},{"date":"2024-12-03","open":93.93,"high":94.03,"low":92.99,"close":93.06},{"date":"2024-12-04","open":92.61,"high":94.19,"low":92.54,"close":94.06},{"date":"2024-12-05","open":93.72,"high":94.39,"low":93.66,"close":94.25},{"date":"2024-12-06","open":94.72,"high":94.85,"low":94.02,"close":94.39},{"date":"2024-12-09","open":93.99,"high":94.04,"low":93.47,"close":93.52},{"date":"2024-12-10","open":93.02,"high":93.3,"low":92.91,"close":93.08},{"date":"2024-12-11","open":93.07,"high":93.29,"low":92.11,"close":92.2},{"date":"2024-12-12","open":91.64,"high":91.75,"low":91,"close":91.08},{"date":"2024-12-13","open":90.8,"high":90.85,"low":90.08,"close":90.15},{"date":"2024-12-16","open":90.55,"high":90.62,"low":90.05,"close":90.42},{"date":"2024-12-17","open":90.52,"high":90.99,"low":90.46,"close":90.64},{"date":"2024-12-18","open":89.97,"high":90.37,"low":89.14,"close":89.16},{"date":"2024-12-19","open":88.07,"high":88.39,"low":87.51,"close":87.81},{"date":"2024-12-20","open":88.53,"high":88.91,"low":88.29,"close":88.31},{"date":"2024-12-23","open":88.16,"high":88.23,"low":87.44,"close":87.5},{"date":"2024-12-24","open":87.04,"high":87.89,"low":86.98,"close":87.87},{"date":"2024-12-26","open":87.21,"high":87.96,"low":87.2,"close":87.82},{"date":"2024-12-27","open":87.48,"high":87.78,"low":87.06,"close":87.1},{"date":"2024-12-30","open":87.83,"high":88.04,"low":87.67,"close":87.8},{"date":"2024-12-31","open":88.13,"high":88.28,"low":87.26,"close":87.33},{"date":"2025-01-02","open":87.8,"high":88.12,"low":87.21,"close":87.57},{"date":"2025-01-03","open":87.72,"high":87.88,"low":87.18,"close":87.29},{"date":"2025-01-06","open":87.05,"high":87.23,"low":86.67,"close":86.9},{"date":"2025-01-07","open":86.6,"high":86.77,"low":85.79,"close":85.92},{"date":"2025-01-08","open":85.47,"high":86.2,"low":85.34,"close":86.03},{"date":"2025-01-10","open":85.28,"high":85.85,"low":85.16,"close":85.46},{"date":"2025-01-13","open":85.53,"high":85.66,"low":85.04,"close":85.43},{"date":"2025-01-14","open":85.23,"high":85.36,"low":84.89,"close":85.29},{"date":"2025-01-15","open":86.7,"high":86.98,"low":86.4,"close":86.76},{"date":"2025-01-16","open":86.64,"high":87.4,"low":86.28,"close":87.04},{"date":"2025-01-17","open":87.43,"high":87.48,"low":87.04,"close":87.19},{"date":"2025-01-21","open":87.89,"high":88.17,"low":87.63,"close":87.97},{"date":"2025-01-22","open":87.87,"high":87.98,"low":87.32,"close":87.51},{"date":"2025-01-23","open":86.64,"high":86.99,"low":86.53,"close":86.83},{"date":"2025-01-24","open":86.72,"high":87.28,"low":86.6,"close":87.22},{"date":"2025-01-27","open":88.16,"high":88.43,"low":87.85,"close":88.25},{"date":"2025-01-28","open":87.84,"high":88.2,"low":87.66,"close":88.19},{"date":"2025-01-29","open":88.43,"high":88.62,"low":87.63,"close":88.01},{"date":"2025-01-30","open":88.41,"high":88.71,"low":88.17,"close":88.34},{"date":"2025-01-31","open":88.38,"high":88.66,"low":87.43,"close":87.76},{"date":"2025-02-03","open":88.58,"high":89.1,"low":87.8,"close":88.16},{"date":"2025-02-04","open":87.55,"high":88.45,"low":87.48,"close":88.43},{"date":"2025-02-05","open":89.45,"high":90.18,"low":89.39,"close":89.89},{"date":"2025-02-06","open":89.86,"high":90.15,"low":89.55,"close":89.85},{"date":"2025-02-07","open":89.24,"high":89.45,"low":88.94,"close":89.27},{"date":"2025-02-10","open":89.26,"high":89.53,"low":88.85,"close":89},{"date":"2025-02-11","open":88.53,"high":88.68,"low":88.38,"close":88.43},{"date":"2025-02-12","open":87.29,"high":87.6,"low":86.86,"close":87.23},{"date":"2025-02-13","open":88.09,"high":88.89,"low":88.07,"close":88.68},{"date":"2025-02-14","open":89.38,"high":89.68,"low":89.12,"close":89.15},{"date":"2025-02-18","open":88.54,"high":88.84,"low":88.04,"close":88.1},{"date":"2025-02-19","open":87.95,"high":88.45,"low":87.89,"close":88.21},{"date":"2025-02-20","open":88.45,"high":88.76,"low":88.45,"close":88.54},{"date":"2025-02-21","open":88.87,"high":89.93,"low":88.82,"close":89.61},{"date":"2025-02-24","open":89.33,"high":90.06,"low":89.26,"close":89.87},{"date":"2025-02-25","open":90.97,"high":91.5,"low":90.8,"close":91.42},{"date":"2025-02-26","open":91.42,"high":92.06,"low":91.2,"close":91.96},{"date":"2025-02-27","open":91.31,"high":91.79,"low":91.14,"close":91.31},{"date":"2025-02-28","open":91.85,"high":92.48,"low":91.47,"close":92.43},{"date":"2025-03-03","open":91.41,"high":92.71,"low":91.37,"close":92.57},{"date":"2025-03-04","open":92.44,"high":92.79,"low":91.27,"close":91.43},{"date":"2025-03-05","open":91.56,"high":91.8,"low":90.61,"close":90.7},{"date":"2025-03-06","open":90.48,"high":90.8,"low":89.73,"close":90.4},{"date":"2025-03-07","open":91.14,"high":91.16,"low":89.99,"close":90.11},{"date":"2025-03-10","open":91.08,"high":91.63,"low":90.91,"close":91.05},{"date":"2025-03-11","open":90.97,"high":91.49,"low":90.14,"close":90.4},{"date":"2025-03-12","open":90,"high":90.38,"low":89.78,"close":89.86},{"date":"2025-03-13","open":89.58,"high":90.71,"low":89.38,"close":90.65},{"date":"2025-03-14","open":90.01,"high":90.41,"low":89.86,"close":90.17},{"date":"2025-03-17","open":90.8,"high":91.18,"low":90.38,"close":90.62},{"date":"2025-03-18","open":90.14,"high":91.02,"low":90.12,"close":90.71},{"date":"2025-03-19","open":90.68,"high":91.22,"low":90.38,"close":91.18},{"date":"2025-03-20","open":92.2,"high":92.24,"low":91.16,"close":91.24},{"date":"2025-03-21","open":91.33,"high":91.44,"low":90.62,"close":90.7},{"date":"2025-03-24","open":90.2,"high":90.26,"low":89.7,"close":89.77},{"date":"2025-03-25","open":89.57,"high":90.08,"low":89.51,"close":89.76},{"date":"2025-03-26","open":89.39,"high":89.6,"low":89.09,"close":89.17},{"date":"2025-03-27","open":88.85,"high":89.03,"low":88.63,"close":88.91},{"date":"2025-03-28","open":89.88,"high":90.34,"low":89.81,"close":90.14},{"date":"2025-03-31","open":91.23,"high":91.34,"low":90.36,"close":91.03},{"date":"2025-04-01","open":91.25,"high":91.91,"low":91.21,"close":91.49},{"date":"2025-04-02","open":92.37,"high":92.37,"low":90.66,"close":91.43},{"date":"2025-04-03","open":92.52,"high":92.73,"low":91.84,"close":91.85},{"date":"2025-04-04","open":93.65,"high":94.09,"low":92.82,"close":92.85},{"date":"2025-04-07","open":91.88,"high":92.19,"low":89.8,"close":90.05},{"date":"2025-04-08","open":89.28,"high":90.2,"low":88.22,"close":88.35},{"date":"2025-04-09","open":87.27,"high":88.91,"low":85.89,"close":88.87},{"date":"2025-04-10","open":87.74,"high":88.18,"low":86.35,"close":86.42},{"date":"2025-04-11","open":85.87,"high":87.3,"low":85,"close":86.89},{"date":"2025-04-14","open":87.4,"high":87.71,"low":86.82,"close":87.51},{"date":"2025-04-15","open":87.15,"high":88.19,"low":87.04,"close":87.82},{"date":"2025-04-16","open":87.8,"high":88.5,"low":87.47,"close":88.31},{"date":"2025-04-17","open":88.04,"high":88.2,"low":87.23,"close":87.53},{"date":"2025-04-21","open":86.6,"high":87.07,"low":85.98,"close":86},{"date":"2025-04-22","open":86.82,"high":87.02,"low":86.4,"close":86.48},{"date":"2025-04-23","open":88.88,"high":89.06,"low":87.17,"close":87.32},{"date":"2025-04-24","open":88.03,"high":88.35,"low":87.76,"close":88.24},{"date":"2025-04-25","open":88.9,"high":89.11,"low":88.6,"close":88.89},{"date":"2025-04-28","open":88.66,"high":89.53,"low":88.61,"close":89.45},{"date":"2025-04-29","open":89.32,"high":90.21,"low":89.3,"close":90.2},{"date":"2025-04-30","open":89.78,"high":90.05,"low":89.33,"close":89.47},{"date":"2025-05-01","open":89.26,"high":89.28,"low":88.3,"close":88.69},{"date":"2025-05-02","open":87.71,"high":88.07,"low":87.54,"close":87.73},{"date":"2025-05-05","open":87.35,"high":87.41,"low":86.83,"close":87.24},{"date":"2025-05-06","open":86.8,"high":87.53,"low":86.64,"close":87.53},{"date":"2025-05-07","open":87.92,"high":88.21,"low":87.82,"close":87.9},{"date":"2025-05-08","open":88.02,"high":88.06,"low":86.89,"close":86.92},{"date":"2025-05-09","open":87,"high":87.31,"low":86.92,"close":87.05},{"date":"2025-05-12","open":86.38,"high":86.78,"low":86.19,"close":86.24},{"date":"2025-05-13","open":86.13,"high":86.29,"low":85.5,"close":85.89},{"date":"2025-05-14","open":85.75,"high":85.87,"low":85.2,"close":85.32},{"date":"2025-05-15","open":85.63,"high":86.32,"low":85.48,"close":86.07},{"date":"2025-05-16","open":86.87,"high":86.89,"low":86.2,"close":86.3},{"date":"2025-05-19","open":84.91,"high":86.12,"low":84.83,"close":86.05},{"date":"2025-05-20","open":85.43,"high":85.6,"low":85.06,"close":85.43},{"date":"2025-05-21","open":84.68,"high":85.06,"low":83.76,"close":83.97},{"date":"2025-05-22","open":83.52,"high":84.43,"low":83.3,"close":84.41},{"date":"2025-05-23","open":84.77,"high":84.82,"low":84.31,"close":84.55},{"date":"2025-05-27","open":85.35,"high":86.03,"low":85.15,"close":85.73},{"date":"2025-05-28","open":85.41,"high":85.54,"low":84.97,"close":85.36},{"date":"2025-05-29","open":85.77,"high":86.26,"low":85.64,"close":86.15},{"date":"2025-05-30","open":86.09,"high":86.47,"low":85.88,"close":86.28},{"date":"2025-06-02","open":85.29,"high":85.47,"low":84.79,"close":85.16},{"date":"2025-06-03","open":85.44,"high":85.74,"low":84.89,"close":85.01},{"date":"2025-06-04","open":85.79,"high":86.65,"low":85.65,"close":86.39},{"date":"2025-06-05","open":86.68,"high":86.93,"low":86.22,"close":86.45},{"date":"2025-06-06","open":85.79,"high":85.93,"low":85.28,"close":85.35},{"date":"2025-06-09","open":85.04,"high":85.64,"low":85.04,"close":85.44},{"date":"2025-06-10","open":86.1,"high":86.18,"low":85.52,"close":85.88},{"date":"2025-06-11","open":85.81,"high":86.4,"low":85.71,"close":86.14},{"date":"2025-06-12","open":86.89,"high":87.2,"low":86.6,"close":87.17},{"date":"2025-06-13","open":86.73,"high":86.88,"low":85.78,"close":86.33},{"date":"2025-06-16","open":86.08,"high":86.43,"low":85.46,"close":85.46},{"date":"2025-06-17","open":86,"high":86.66,"low":85.75,"close":86.5},{"date":"2025-06-18","open":86.88,"high":87.09,"low":86.35,"close":86.65},{"date":"2025-06-20","open":86.14,"high":86.79,"low":85.95,"close":86.49},{"date":"2025-06-23","open":86.93,"high":87.44,"low":86.77,"close":86.77},{"date":"2025-06-24","open":86.47,"high":87.59,"low":86.43,"close":87.4},{"date":"2025-06-25","open":87.11,"high":87.51,"low":86.8,"close":87.51},{"date":"2025-06-26","open":87.59,"high":87.95,"low":87.2,"close":87.95},{"date":"2025-06-27","open":87.57,"high":88.16,"low":87.24,"close":87.39},{"date":"2025-06-30","open":87.86,"high":88.44,"low":87.61,"close":88.25},{"date":"2025-07-01","open":88.13,"high":88.31,"low":87.66,"close":88.14},{"date":"2025-07-02","open":87.19,"high":87.59,"low":87.1,"close":87.58},{"date":"2025-07-03","open":87.17,"high":87.29,"low":86.85,"close":86.97},{"date":"2025-07-07","open":86.54,"high":86.56,"low":85.92,"close":86.14},{"date":"2025-07-08","open":85.57,"high":86.04,"low":85.44,"close":86.03},{"date":"2025-07-09","open":86.19,"high":86.93,"low":86.18,"close":86.93},{"date":"2025-07-10","open":86.83,"high":87.06,"low":86.49,"close":86.99},{"date":"2025-07-11","open":86.23,"high":86.27,"low":85.64,"close":85.79},{"date":"2025-07-14","open":85.54,"high":85.88,"low":85.32,"close":85.61},{"date":"2025-07-15","open":85.89,"high":85.91,"low":84.9,"close":85.01},{"date":"2025-07-16","open":85.28,"high":85.66,"low":84.19,"close":85.13},{"date":"2025-07-17","open":85.22,"high":85.49,"low":84.99,"close":85.11},{"date":"2025-07-18","open":85.43,"high":85.46,"low":85.1,"close":85.24},{"date":"2025-07-21","open":86.22,"high":86.51,"low":85.96,"close":86},{"date":"2025-07-22","open":86.17,"high":86.77,"low":86.11,"close":86.52},{"date":"2025-07-23","open":86.05,"high":86.2,"low":85.79,"close":86.04},{"date":"2025-07-24","open":85.55,"high":86.24,"low":85.51,"close":85.89},{"date":"2025-07-25","open":85.8,"high":86.44,"low":85.72,"close":86.43},{"date":"2025-07-28","open":85.99,"high":86.2,"low":85.83,"close":85.87},{"date":"2025-07-29","open":86.23,"high":87.34,"low":86.2,"close":87.32},{"date":"2025-07-30","open":86.77,"high":86.96,"low":86.56,"close":86.87},{"date":"2025-07-31","open":87.13,"high":87.41,"low":86.84,"close":86.92},{"date":"2025-08-01","open":87.56,"high":87.93,"low":87.52,"close":87.82},{"date":"2025-08-04","open":87.96,"high":88.15,"low":87.65,"close":88.06},{"date":"2025-08-05","open":87.85,"high":88.45,"low":87.78,"close":88.33},{"date":"2025-08-06","open":87.84,"high":88.05,"low":86.92,"close":87.82},{"date":"2025-08-07","open":87.92,"high":88.25,"low":87.59,"close":87.67},{"date":"2025-08-08","open":87.36,"high":87.39,"low":87.15,"close":87.29},{"date":"2025-08-11","open":87.54,"high":87.67,"low":87.28,"close":87.39},{"date":"2025-08-12","open":86.9,"high":86.97,"low":86.55,"close":86.95},{"date":"2025-08-13","open":87.44,"high":87.81,"low":87.43,"close":87.67},{"date":"2025-08-14","open":87.51,"high":87.51,"low":86.89,"close":87.02},{"date":"2025-08-15","open":86.66,"high":86.78,"low":86.25,"close":86.4},{"date":"2025-08-18","open":86.5,"high":86.54,"low":85.99,"close":86.15},{"date":"2025-08-19","open":86.45,"high":86.75,"low":86.45,"close":86.65},{"date":"2025-08-20","open":86.59,"high":86.97,"low":86.56,"close":86.84},{"date":"2025-08-21","open":86.56,"high":86.68,"low":86.11,"close":86.41},{"date":"2025-08-22","open":86.83,"high":87.3,"low":86.72,"close":87.05},{"date":"2025-08-25","open":86.73,"high":87.05,"low":86.65,"close":86.8},{"date":"2025-08-26","open":86.51,"high":86.79,"low":86.22,"close":86.75},{"date":"2025-08-27","open":86.11,"high":86.66,"low":86,"close":86.65},{"date":"2025-08-28","open":86.78,"high":87.26,"low":86.66,"close":87.22},{"date":"2025-08-29","open":86.76,"high":86.86,"low":86.44,"close":86.6},{"date":"2025-09-02","open":85.63,"high":85.84,"low":85.48,"close":85.63},{"date":"2025-09-03","open":85.93,"high":86.81,"low":85.89,"close":86.57},{"date":"2025-09-04","open":87.02,"high":87.24,"low":86.58,"close":87.23},{"date":"2025-09-05","open":88.22,"high":88.61,"low":88.14,"close":88.56},{"date":"2025-09-08","open":89.17,"high":89.76,"low":89.12,"close":89.74},{"date":"2025-09-09","open":89.4,"high":89.55,"low":88.99,"close":89.23},{"date":"2025-09-10","open":89.4,"high":90.07,"low":89.19,"close":89.74},{"date":"2025-09-11","open":89.91,"high":90.48,"low":89.9,"close":90.34},{"date":"2025-09-12","open":89.83,"high":89.98,"low":89.49,"close":89.95},{"date":"2025-09-15","open":90.15,"high":90.46,"low":90.07,"close":90.16},{"date":"2025-09-16","open":90.09,"high":90.5,"low":90.04,"close":90.35},{"date":"2025-09-17","open":90.71,"high":91.04,"low":89.87,"close":90.12},{"date":"2025-09-18","open":89.26,"high":89.47,"low":88.9,"close":89.19},{"date":"2025-09-19","open":89.07,"high":89.23,"low":88.79,"close":89.02},{"date":"2025-09-22","open":88.82,"high":88.91,"low":88.54,"close":88.7},{"date":"2025-09-23","open":88.97,"high":89.36,"low":88.75,"close":89.32},{"date":"2025-09-24","open":89.08,"high":89.16,"low":88.7,"close":88.98},{"date":"2025-09-25","open":88.85,"high":89.03,"low":88.46,"close":88.98},{"date":"2025-09-26","open":88.99,"high":89.47,"low":88.69,"close":88.9},{"date":"2025-09-29","open":89.29,"high":89.74,"low":89.26,"close":89.63},{"date":"2025-09-30","open":89.66,"high":90.04,"low":89.21,"close":89.37},{"date":"2025-10-01","open":89.45,"high":89.64,"low":89.09,"close":89.29},{"date":"2025-10-02","open":89.31,"high":89.69,"low":89.19,"close":89.55},{"date":"2025-10-03","open":89.63,"high":89.72,"low":89.27,"close":89.38},{"date":"2025-10-06","open":88.71,"high":89.16,"low":88.65,"close":88.67},{"date":"2025-10-07","open":88.97,"high":89.38,"low":88.81,"close":89.18},{"date":"2025-10-08","open":89.6,"high":89.62,"low":89.13,"close":89.25},{"date":"2025-10-09","open":89.17,"high":89.29,"low":89.01,"close":89.18},{"date":"2025-10-10","open":89.98,"high":90.72,"low":89.9,"close":90.62},{"date":"2025-10-13","open":90.28,"high":90.58,"low":89.86,"close":90.57},{"date":"2025-10-14","open":90.65,"high":90.92,"low":90.43,"close":90.86},{"date":"2025-10-15","open":90.96,"high":91.3,"low":90.47,"close":90.66},{"date":"2025-10-16","open":90.52,"high":91.5,"low":90.45,"close":91.34},{"date":"2025-10-17","open":91.25,"high":91.29,"low":90.9,"close":91.2},{"date":"2025-10-20","open":91.46,"high":91.56,"low":91.28,"close":91.55},{"date":"2025-10-21","open":91.99,"high":92.19,"low":91.91,"close":92},{"date":"2025-10-22","open":91.99,"high":92.18,"low":91.82,"close":92.06},{"date":"2025-10-23","open":91.61,"high":91.79,"low":91.29,"close":91.43},{"date":"2025-10-24","open":91.59,"high":91.6,"low":91.16,"close":91.47},{"date":"2025-10-27","open":91.32,"high":91.79,"low":91.09,"close":91.78},{"date":"2025-10-28","open":91.85,"high":92.18,"low":91.81,"close":92.02},{"date":"2025-10-29","open":91.88,"high":91.89,"low":91.02,"close":91.09},{"date":"2025-10-30","open":90.39,"high":90.97,"low":90.35,"close":90.56},{"date":"2025-10-31","open":90.56,"high":90.66,"low":90.2,"close":90.29},{"date":"2025-11-03","open":89.62,"high":89.82,"low":89.42,"close":89.74},{"date":"2025-11-04","open":89.78,"high":90.06,"low":89.74,"close":89.94},{"date":"2025-11-05","open":89.51,"high":89.55,"low":88.88,"close":88.96},{"date":"2025-11-06","open":89.56,"high":89.85,"low":89.53,"close":89.76},{"date":"2025-11-07","open":89.36,"high":89.87,"low":89.36,"close":89.57},{"date":"2025-11-10","open":89.49,"high":89.67,"low":89.39,"close":89.55},{"date":"2025-11-11","open":89.95,"high":90.07,"low":89.78,"close":89.96},{"date":"2025-11-12","open":89.95,"high":90.32,"low":89.88,"close":90.12},{"date":"2025-11-13","open":89.8,"high":89.94,"low":89.38,"close":89.38},{"date":"2025-11-14","open":89.79,"high":89.84,"low":88.87,"close":88.87},{"date":"2025-11-17","open":89.08,"high":89.3,"low":88.98,"close":89.09},{"date":"2025-11-18","open":89.35,"high":89.45,"low":88.8,"close":89.06},{"date":"2025-11-19","open":89.23,"high":89.31,"low":88.85,"close":88.88},{"date":"2025-11-20","open":88.99,"high":89.42,"low":88.99,"close":89.23},{"date":"2025-11-21","open":89.65,"high":89.67,"low":89.2,"close":89.5},{"date":"2025-11-24","open":89.95,"high":90.07,"low":89.78,"close":90.01},{"date":"2025-11-25","open":90.31,"high":90.59,"low":90.13,"close":90.24},{"date":"2025-11-26","open":90.15,"high":90.64,"low":89.83,"close":90.64},{"date":"2025-11-28","open":90.46,"high":90.53,"low":89.95,"close":90.21},{"date":"2025-12-01","open":88.85,"high":88.99,"low":88.71,"close":88.77},{"date":"2025-12-02","open":88.58,"high":88.96,"low":88.46,"close":88.81},{"date":"2025-12-03","open":88.92,"high":89.16,"low":88.74,"close":89.06},{"date":"2025-12-04","open":88.91,"high":88.93,"low":88.48,"close":88.58},{"date":"2025-12-05","open":88.55,"high":88.55,"low":88.05,"close":88.17},{"date":"2025-12-08","open":88.19,"high":88.2,"low":87.56,"close":87.88},{"date":"2025-12-09","open":88.34,"high":88.35,"low":87.84,"close":87.97},{"date":"2025-12-10","open":88,"high":88.52,"low":87.86,"close":88.31},{"date":"2025-12-11","open":88.69,"high":88.83,"low":88.16,"close":88.19},{"date":"2025-12-12","open":87.38,"high":87.5,"low":87.19,"close":87.34},{"date":"2025-12-15","open":87.72,"high":87.88,"low":87.39,"close":87.4},{"date":"2025-12-16","open":87.19,"high":87.92,"low":87.17,"close":87.88},{"date":"2025-12-17","open":87.63,"high":87.99,"low":87.58,"close":87.8},{"date":"2025-12-18","open":88.13,"high":88.38,"low":88.07,"close":88.22},{"date":"2025-12-19","open":87.61,"high":87.76,"low":87.41,"close":87.55},{"date":"2025-12-22","open":87.42,"high":87.46,"low":87.25,"close":87.36},{"date":"2025-12-23","open":87.07,"high":87.58,"low":87.03,"close":87.5},{"date":"2025-12-24","open":87.76,"high":88.08,"low":87.65,"close":88.03},{"date":"2025-12-26","open":88.1,"high":88.17,"low":87.6,"close":87.74},{"date":"2025-12-29","open":87.95,"high":88.07,"low":87.79,"close":88.07},{"date":"2025-12-30","open":87.74,"high":88.04,"low":87.67,"close":87.86},{"date":"2025-12-31","open":87.68,"high":87.91,"low":87.13,"close":87.16},{"date":"2026-01-02","open":87.4,"high":87.41,"low":87.02,"close":87.03},{"date":"2026-01-05","open":87.18,"high":87.52,"low":87.11,"close":87.46},{"date":"2026-01-06","open":87.15,"high":87.34,"low":86.9,"close":87.28},{"date":"2026-01-07","open":87.84,"high":88.01,"low":87.48,"close":87.79},{"date":"2026-01-08","open":87.33,"high":87.55,"low":87.25,"close":87.35},{"date":"2026-01-09","open":87.3,"high":88,"low":87.12,"close":87.93},{"date":"2026-01-12","open":87.5,"high":87.91,"low":87.41,"close":87.67},{"date":"2026-01-13","open":87.88,"high":87.91,"low":87.54,"close":87.82},{"date":"2026-01-14","open":87.91,"high":88.43,"low":87.89,"close":88.33},{"date":"2026-01-15","open":88.64,"high":88.66,"low":88.31,"close":88.31},{"date":"2026-01-16","open":88.13,"high":88.32,"low":87.71,"close":87.8},{"date":"2026-01-20","open":86.63,"high":87.03,"low":86.54,"close":86.65},{"date":"2026-01-21","open":86.8,"high":87.48,"low":86.62,"close":87.31},{"date":"2026-01-22","open":87.27,"high":87.76,"low":87.14,"close":87.69},{"date":"2026-01-23","open":87.83,"high":88.03,"low":87.5,"close":87.93},{"date":"2026-01-26","open":88.4,"high":88.49,"low":88.2,"close":88.35},{"date":"2026-01-27","open":88.11,"high":88.25,"low":87.68,"close":87.8},{"date":"2026-01-28","open":87.51,"high":87.7,"low":87.29,"close":87.6},{"date":"2026-01-29","open":87.15,"high":87.74,"low":87.08,"close":87.62},{"date":"2026-01-30","open":87.38,"high":87.56,"low":87.13,"close":87.13},{"date":"2026-02-02","open":87.02,"high":87.06,"low":86.55,"close":86.55},{"date":"2026-02-03","open":86.49,"high":86.78,"low":86.43,"close":86.76},{"date":"2026-02-04","open":86.63,"high":86.78,"low":86.46,"close":86.54},{"date":"2026-02-05","open":86.93,"high":87.48,"low":86.75,"close":87.48},{"date":"2026-02-06","open":87.45,"high":87.54,"low":87.2,"close":87.54},{"date":"2026-02-09","open":87.2,"high":87.58,"low":87.03,"close":87.52},{"date":"2026-02-10","open":88.24,"high":88.53,"low":88.22,"close":88.53},{"date":"2026-02-11","open":88.04,"high":88.48,"low":87.94,"close":88.06},{"date":"2026-02-12","open":88.36,"high":89.28,"low":88.35,"close":89.23},{"date":"2026-02-13","open":89.63,"high":89.81,"low":89.52,"close":89.72},{"date":"2026-02-17","open":89.93,"high":90.12,"low":89.76,"close":89.87},{"date":"2026-02-18","open":89.69,"high":89.86,"low":89.47,"close":89.53},{"date":"2026-02-19","open":89.4,"high":89.72,"low":89.37,"close":89.62},{"date":"2026-02-20","open":89.7,"high":89.74,"low":88.93,"close":89.41},{"date":"2026-02-23","open":89.55,"high":90,"low":89.53,"close":89.74},{"date":"2026-02-24","open":89.95,"high":90.05,"low":89.76,"close":89.9},{"date":"2026-02-25","open":89.71,"high":90.08,"low":89.71,"close":89.91},{"date":"2026-02-26","open":90.06,"high":90.32,"low":90.05,"close":90.27},{"date":"2026-02-27","open":90.69,"high":90.86,"low":90.55,"close":90.82},{"date":"2026-03-02","open":89.98,"high":89.99,"low":89.36,"close":89.61},{"date":"2026-03-03","open":88.98,"high":89.67,"low":88.94,"close":89.43},{"date":"2026-03-04","open":89.27,"high":89.44,"low":89.1,"close":89.15},{"date":"2026-03-05","open":88.63,"high":88.94,"low":88.51,"close":88.79},{"date":"2026-03-06","open":88.32,"high":88.94,"low":88.02,"close":88.46},{"date":"2026-03-09","open":88.3,"high":89.32,"low":88.21,"close":89.23},{"date":"2026-03-10","open":88.8,"high":88.95,"low":88.27,"close":88.28},{"date":"2026-03-11","open":87.75,"high":87.81,"low":87.08,"close":87.14},{"date":"2026-03-12","open":86.91,"high":87.25,"low":86.78,"close":86.97},{"date":"2026-03-13","open":86.93,"high":87.15,"low":86.47,"close":86.54},{"date":"2026-03-16","open":87.18,"high":87.34,"low":86.96,"close":87.21},{"date":"2026-03-17","open":87.36,"high":87.57,"low":87.32,"close":87.45},{"date":"2026-03-18","open":87.36,"high":87.48,"low":86.93,"close":86.96},{"date":"2026-03-19","open":87.06,"high":87.73,"low":86.97,"close":87.49},{"date":"2026-03-20","open":86.81,"high":86.86,"low":85.76,"close":85.83},{"date":"2026-03-23","open":86.18,"high":86.72,"low":85.94,"close":86.39},{"date":"2026-03-24","open":85.72,"high":86.29,"low":85.56,"close":86.01},{"date":"2026-03-25","open":86.75,"high":86.88,"low":86.48,"close":86.84},{"date":"2026-03-26","open":86.34,"high":86.61,"low":85.93,"close":86.11},{"date":"2026-03-27","open":85.5,"high":86.1,"low":85.45,"close":85.64},{"date":"2026-03-30","open":86.63,"high":86.95,"low":86.49,"close":86.78},{"date":"2026-03-31","open":86.93,"high":87.16,"low":86.57,"close":86.69},{"date":"2026-04-01","open":86.28,"high":86.71,"low":86.23,"close":86.26},{"date":"2026-04-02","open":86.21,"high":86.85,"low":86.15,"close":86.79},{"date":"2026-04-06","open":86.5,"high":86.85,"low":86.39,"close":86.65},{"date":"2026-04-07","open":86.52,"high":86.68,"low":85.91,"close":86.64},{"date":"2026-04-08","open":87.36,"high":87.37,"low":86.73,"close":86.92},{"date":"2026-04-09","open":86.69,"high":87.13,"low":86.39,"close":86.7},{"date":"2026-04-10","open":86.6,"high":86.68,"low":86.33,"close":86.49},{"date":"2026-04-13","open":86.44,"high":86.8,"low":86.25,"close":86.75},{"date":"2026-04-14","open":86.7,"high":87.24,"low":86.63,"close":87.21},{"date":"2026-04-15","open":87.02,"high":87.07,"low":86.73,"close":86.83},{"date":"2026-04-16","open":86.92,"high":86.97,"low":86.2,"close":86.28},{"date":"2026-04-17","open":87.05,"high":87.21,"low":86.89,"close":87.07},{"date":"2026-04-20","open":87.11,"high":87.13,"low":86.71,"close":87.05},{"date":"2026-04-21","open":86.97,"high":87.09,"low":86.53,"close":86.57},{"date":"2026-04-22","open":87.05,"high":87.16,"low":86.71,"close":86.74},{"date":"2026-04-23","open":86.83,"high":87.04,"low":86.24,"close":86.55},{"date":"2026-04-24","open":86.46,"high":86.82,"low":86.25,"close":86.71},{"date":"2026-04-27","open":86.49,"high":86.62,"low":86.19,"close":86.28},{"date":"2026-04-28","open":86.12,"high":86.37,"low":85.94,"close":86.37},{"date":"2026-04-29","open":85.99,"high":85.99,"low":85.55,"close":85.7},{"date":"2026-04-30","open":85.89,"high":85.9,"low":85.39,"close":85.62},{"date":"2026-05-01","open":85.5,"high":86,"low":85.34,"close":85.61},{"date":"2026-05-04","open":85.35,"high":85.36,"low":84.76,"close":84.96},{"date":"2026-05-05","open":85.15,"high":85.49,"low":85.09,"close":85.43},{"date":"2026-05-06","open":86.05,"high":86.17,"low":85.92,"close":86.08},{"date":"2026-05-07","open":86.28,"high":86.29,"low":85.6,"close":85.65},{"date":"2026-05-08","open":86.06,"high":86.28,"low":85.99,"close":86.08},{"date":"2026-05-11","open":85.88,"high":85.92,"low":85.49,"close":85.56},{"date":"2026-05-12","open":85.19,"high":85.2,"low":84.92,"close":84.99},{"date":"2026-05-13","open":84.94,"high":85.05,"low":84.59,"close":84.8},{"date":"2026-05-14","open":85.26,"high":85.38,"low":84.91,"close":84.92},{"date":"2026-05-15","open":83.87,"high":83.97,"low":83.59,"close":83.66},{"date":"2026-05-18","open":83.7,"high":83.92,"low":83.32,"close":83.56},{"date":"2026-05-19","open":82.96,"high":83.23,"low":82.77,"close":83.02},{"date":"2026-05-20","open":83.06,"high":84,"low":83.04,"close":83.91},{"date":"2026-05-21","open":83.62,"high":84.26,"low":83.33,"close":84.22},{"date":"2026-05-22","open":84.61,"high":84.68,"low":84.14,"close":84.68},{"date":"2026-05-26","open":85.34,"high":85.38,"low":84.9,"close":85.1},{"date":"2026-05-27","open":85.25,"high":85.48,"low":85.15,"close":85.3},{"date":"2026-05-28","open":85.36,"high":85.85,"low":85.27,"close":85.74},{"date":"2026-05-29","open":85.81,"high":85.96,"low":85.55,"close":85.76},{"date":"2026-06-01","open":84.93,"high":85.54,"low":84.8,"close":85.47},{"date":"2026-06-02","open":85.8,"high":85.82,"low":85.5,"close":85.65},{"date":"2026-06-03","open":85.29,"high":85.43,"low":85.1,"close":85.31},{"date":"2026-06-04","open":85.61,"high":85.71,"low":85.42,"close":85.5},{"date":"2026-06-05","open":84.99,"high":85.35,"low":84.92,"close":85.06},{"date":"2026-06-08","open":85.23,"high":85.33,"low":84.62,"close":84.62},{"date":"2026-06-09","open":84.97,"high":85.18,"low":84.78,"close":85.12},{"date":"2026-06-10","open":85.12,"high":85.3,"low":84.7,"close":84.88},{"date":"2026-06-11","open":85.17,"high":86.04,"low":85.04,"close":85.98},{"date":"2026-06-12","open":85.64,"high":85.83,"low":85.41,"close":85.77},{"date":"2026-06-15","open":85.96,"high":86.11,"low":85.67,"close":85.72},{"date":"2026-06-16","open":85.96,"high":86.38,"low":85.93,"close":86.19},{"date":"2026-06-17","open":86.33,"high":86.59,"low":85.93,"close":86.33},{"date":"2026-06-18","open":87.07,"high":87.18,"low":86.65,"close":86.75},{"date":"2026-06-22","open":86.3,"high":86.33,"low":85.97,"close":86.09},{"date":"2026-06-23","open":86.12,"high":86.43,"low":86.1,"close":86.2},{"date":"2026-06-24","open":87.15,"high":87.47,"low":87.12,"close":87.38},{"date":"2026-06-25","open":87.58,"high":87.79,"low":87.29,"close":87.35},{"date":"2026-06-26","open":87.01,"high":87.37,"low":87,"close":87.36},{"date":"2026-06-29","open":87.36,"high":87.54,"low":87.3,"close":87.45},{"date":"2026-06-30","open":87.15,"high":87.18,"low":86.38,"close":86.42},{"date":"2026-07-01","open":85.48,"high":85.79,"low":85.43,"close":85.52},{"date":"2026-07-02","open":85.38,"high":85.78,"low":85.37,"close":85.51},{"date":"2026-07-06","open":85.43,"high":85.48,"low":85.18,"close":85.45},{"date":"2026-07-07","open":85.12,"high":85.17,"low":84.54,"close":84.55},{"date":"2026-07-08","open":84.31,"high":84.45,"low":84.06,"close":84.36},{"date":"2026-07-09","open":84.28,"high":84.68,"low":84.26,"close":84.49},{"date":"2026-07-10","open":84.51,"high":84.63,"low":84.28,"close":84.47},{"date":"2026-07-13","open":84.19,"high":84.28,"low":83.93,"close":83.97},{"date":"2026-07-14","open":84.18,"high":84.5,"low":84.04,"close":84.08},{"date":"2026-07-15","open":84.08,"high":84.41,"low":84.08,"close":84.24},{"date":"2026-07-16","open":83.84,"high":84.22,"low":83.79,"close":84.21},{"date":"2026-07-17","open":84.62,"high":84.82,"low":84.49,"close":84.52},{"date":"2026-07-20","open":84.31,"high":84.34,"low":83.82,"close":83.89},{"date":"2026-07-21","open":83.74,"high":83.77,"low":83.43,"close":83.66},{"date":"2026-07-22","open":83.61,"high":83.7,"low":83.38,"close":83.44},{"date":"2026-07-23","open":82.99,"high":83.25,"low":82.96,"close":83.17},{"date":"2026-07-24","open":83.31,"high":83.66,"low":83.23,"close":83.25},{"date":"2026-07-27","open":83.73,"high":83.87,"low":83.52,"close":83.75},{"date":"2026-07-28","open":83.86,"high":84.34,"low":83.85,"close":84.24},{"date":"2026-07-29","open":84.1,"high":84.15,"low":82.7,"close":82.85},{"date":"2026-07-30","open":82.81,"high":82.9,"low":82.52,"close":82.8},{"date":"2026-07-31","open":82.45,"high":82.45,"low":81.89,"close":82.25},{"date":"2026-08-03","open":82.24,"high":82.35,"low":82.01,"close":82.19},{"date":"2026-08-04","open":82.65,"high":82.84,"low":82.57,"close":82.82},{"date":"2026-08-05","open":82.95,"high":83.15,"low":82.8,"close":83},{"date":"2026-08-06","open":82.77,"high":82.92,"low":82.4,"close":82.52},{"date":"2026-08-07","open":82.8,"high":82.85,"low":82.48,"close":82.76},{"date":"2026-08-10","open":82.4,"high":82.45,"low":82.03,"close":82.06},{"date":"2026-08-11","open":82.27,"high":82.46,"low":82.12,"close":82.19},{"date":"2026-08-12","open":82.45,"high":82.48,"low":82.05,"close":82.11},{"date":"2026-08-13","open":82.59,"high":83,"low":82.49,"close":82.59},{"date":"2026-08-14","open":82.23,"high":82.36,"low":81.82,"close":82.04},{"date":"2026-08-17","open":81.77,"high":81.86,"low":81.31,"close":81.35},{"date":"2026-08-18","open":81.26,"high":81.75,"low":81.17,"close":81.66},{"date":"2026-08-19","open":82.81,"high":83.06,"low":82.61,"close":83.02},{"date":"2026-08-20","open":82.36,"high":82.77,"low":82.15,"close":82.34},{"date":"2026-08-21","open":82.17,"high":82.27,"low":81.9,"close":82.05},{"date":"2026-08-24","open":82.49,"high":82.88,"low":82.45,"close":82.56},{"date":"2026-08-25","open":83.11,"high":83.48,"low":82.97,"close":83.47},{"date":"2026-08-26","open":83.27,"high":83.3,"low":83.07,"close":83.3}]}