{"updatedAt":"2026-08-26T23:15:35.324474+00:00","series":[{"date":"1971-02-05","open":100,"high":100,"low":100,"close":100},{"date":"1971-02-08","open":100.84,"high":100.84,"low":100.84,"close":100.84},{"date":"1971-02-09","open":100.76,"high":100.76,"low":100.76,"close":100.76},{"date":"1971-02-10","open":100.69,"high":100.69,"low":100.69,"close":100.69},{"date":"1971-02-11","open":101.45,"high":101.45,"low":101.45,"close":101.45},{"date":"1971-02-12","open":102.05,"high":102.05,"low":102.05,"close":102.05},{"date":"1971-02-16","open":102.19,"high":102.19,"low":102.19,"close":102.19},{"date":"1971-02-17","open":101.74,"high":101.74,"low":101.74,"close":101.74},{"date":"1971-02-18","open":101.42,"high":101.42,"low":101.42,"close":101.42},{"date":"1971-02-19","open":100.7,"high":100.7,"low":100.7,"close":100.7},{"date":"1971-02-22","open":99.68,"high":99.68,"low":99.68,"close":99.68},{"date":"1971-02-23","open":99.72,"high":99.72,"low":99.72,"close":99.72},{"date":"1971-02-24","open":100.64,"high":100.64,"low":100.64,"close":100.64},{"date":"1971-02-25","open":101.23,"high":101.23,"low":101.23,"close":101.23},{"date":"1971-02-26","open":101.34,"high":101.34,"low":101.34,"close":101.34},{"date":"1971-03-01","open":101.78,"high":101.78,"low":101.78,"close":101.78},{"date":"1971-03-02","open":101.84,"high":101.84,"low":101.84,"close":101.84},{"date":"1971-03-03","open":102.07,"high":102.07,"low":102.07,"close":102.07},{"date":"1971-03-04","open":102.78,"high":102.78,"low":102.78,"close":102.78},{"date":"1971-03-05","open":103,"high":103,"low":103,"close":103},{"date":"1971-03-08","open":104.23,"high":104.23,"low":104.23,"close":104.23},{"date":"1971-03-09","open":104.41,"high":104.41,"low":104.41,"close":104.41},{"date":"1971-03-10","open":104.14,"high":104.14,"low":104.14,"close":104.14},{"date":"1971-03-11","open":104.26,"high":104.26,"low":104.26,"close":104.26},{"date":"1971-03-12","open":104.5,"high":104.5,"low":104.5,"close":104.5},{"date":"1971-03-15","open":105.13,"high":105.13,"low":105.13,"close":105.13},{"date":"1971-03-16","open":105.56,"high":105.56,"low":105.56,"close":105.56},{"date":"1971-03-17","open":105.5,"high":105.5,"low":105.5,"close":105.5},{"date":"1971-03-18","open":105.88,"high":105.88,"low":105.88,"close":105.88},{"date":"1971-03-19","open":105.77,"high":105.77,"low":105.77,"close":105.77},{"date":"1971-03-22","open":105.37,"high":105.37,"low":105.37,"close":105.37},{"date":"1971-03-23","open":105.11,"high":105.11,"low":105.11,"close":105.11},{"date":"1971-03-24","open":104.7,"high":104.7,"low":104.7,"close":104.7},{"date":"1971-03-25","open":104.6,"high":104.6,"low":104.6,"close":104.6},{"date":"1971-03-26","open":105.07,"high":105.07,"low":105.07,"close":105.07},{"date":"1971-03-29","open":105.2,"high":105.2,"low":105.2,"close":105.2},{"date":"1971-03-30","open":105.44,"high":105.44,"low":105.44,"close":105.44},{"date":"1971-03-31","open":105.97,"high":105.97,"low":105.97,"close":105.97},{"date":"1971-04-01","open":106.34,"high":106.34,"low":106.34,"close":106.34},{"date":"1971-04-02","open":106.86,"high":106.86,"low":106.86,"close":106.86},{"date":"1971-04-05","open":107.17,"high":107.17,"low":107.17,"close":107.17},{"date":"1971-04-06","open":107.56,"high":107.56,"low":107.56,"close":107.56},{"date":"1971-04-07","open":108.06,"high":108.06,"low":108.06,"close":108.06},{"date":"1971-04-08","open":108.38,"high":108.38,"low":108.38,"close":108.38},{"date":"1971-04-12","open":108.87,"high":108.87,"low":108.87,"close":108.87},{"date":"1971-04-13","open":108.85,"high":108.85,"low":108.85,"close":108.85},{"date":"1971-04-14","open":109.08,"high":109.08,"low":109.08,"close":109.08},{"date":"1971-04-15","open":109.69,"high":109.69,"low":109.69,"close":109.69},{"date":"1971-04-16","open":109.96,"high":109.96,"low":109.96,"close":109.96},{"date":"1971-04-19","open":110.16,"high":110.16,"low":110.16,"close":110.16},{"date":"1971-04-20","open":109.53,"high":109.53,"low":109.53,"close":109.53},{"date":"1971-04-21","open":109.52,"high":109.52,"low":109.52,"close":109.52},{"date":"1971-04-22","open":109.99,"high":109.99,"low":109.99,"close":109.99},{"date":"1971-04-23","open":110.69,"high":110.69,"low":110.69,"close":110.69},{"date":"1971-04-26","open":111.13,"high":111.13,"low":111.13,"close":111.13},{"date":"1971-04-27","open":111.69,"high":111.69,"low":111.69,"close":111.69},{"date":"1971-04-28","open":112.37,"high":112.37,"low":112.37,"close":112.37},{"date":"1971-04-29","open":112.46,"high":112.46,"low":112.46,"close":112.46},{"date":"1971-04-30","open":112.3,"high":112.3,"low":112.3,"close":112.3},{"date":"1971-05-03","open":111.35,"high":111.35,"low":111.35,"close":111.35},{"date":"1971-05-04","open":111.77,"high":111.77,"low":111.77,"close":111.77},{"date":"1971-05-05","open":111.68,"high":111.68,"low":111.68,"close":111.68},{"date":"1971-05-06","open":111.06,"high":111.06,"low":111.06,"close":111.06},{"date":"1971-05-07","open":110.66,"high":110.66,"low":110.66,"close":110.66},{"date":"1971-05-10","open":110.15,"high":110.15,"low":110.15,"close":110.15},{"date":"1971-05-11","open":110.33,"high":110.33,"low":110.33,"close":110.33},{"date":"1971-05-12","open":110.37,"high":110.37,"low":110.37,"close":110.37},{"date":"1971-05-13","open":110.55,"high":110.55,"low":110.55,"close":110.55},{"date":"1971-05-14","open":110.74,"high":110.74,"low":110.74,"close":110.74},{"date":"1971-05-17","open":109.15,"high":109.15,"low":109.15,"close":109.15},{"date":"1971-05-18","open":108.4,"high":108.4,"low":108.4,"close":108.4},{"date":"1971-05-19","open":108.33,"high":108.33,"low":108.33,"close":108.33},{"date":"1971-05-20","open":108.72,"high":108.72,"low":108.72,"close":108.72},{"date":"1971-05-21","open":108.85,"high":108.85,"low":108.85,"close":108.85},{"date":"1971-05-24","open":108.42,"high":108.42,"low":108.42,"close":108.42},{"date":"1971-05-25","open":107.5,"high":107.5,"low":107.5,"close":107.5},{"date":"1971-05-26","open":107.53,"high":107.53,"low":107.53,"close":107.53},{"date":"1971-05-27","open":107.6,"high":107.6,"low":107.6,"close":107.6},{"date":"1971-05-28","open":108.25,"high":108.25,"low":108.25,"close":108.25},{"date":"1971-06-01","open":108.87,"high":108.87,"low":108.87,"close":108.87},{"date":"1971-06-02","open":109.56,"high":109.56,"low":109.56,"close":109.56},{"date":"1971-06-03","open":110.22,"high":110.22,"low":110.22,"close":110.22},{"date":"1971-06-04","open":110.66,"high":110.66,"low":110.66,"close":110.66},{"date":"1971-06-07","open":110.76,"high":110.76,"low":110.76,"close":110.76},{"date":"1971-06-08","open":110.02,"high":110.02,"low":110.02,"close":110.02},{"date":"1971-06-09","open":109.79,"high":109.79,"low":109.79,"close":109.79},{"date":"1971-06-10","open":110.06,"high":110.06,"low":110.06,"close":110.06},{"date":"1971-06-11","open":110.2,"high":110.2,"low":110.2,"close":110.2},{"date":"1971-06-14","open":109.57,"high":109.57,"low":109.57,"close":109.57},{"date":"1971-06-15","open":109.36,"high":109.36,"low":109.36,"close":109.36},{"date":"1971-06-16","open":109.44,"high":109.44,"low":109.44,"close":109.44},{"date":"1971-06-17","open":109.44,"high":109.44,"low":109.44,"close":109.44},{"date":"1971-06-18","open":108.16,"high":108.16,"low":108.16,"close":108.16},{"date":"1971-06-21","open":106.5,"high":106.5,"low":106.5,"close":106.5},{"date":"1971-06-22","open":105.49,"high":105.49,"low":105.49,"close":105.49},{"date":"1971-06-23","open":105.99,"high":105.99,"low":105.99,"close":105.99},{"date":"1971-06-24","open":106.37,"high":106.37,"low":106.37,"close":106.37},{"date":"1971-06-25","open":106.56,"high":106.56,"low":106.56,"close":106.56},{"date":"1971-06-28","open":106.45,"high":106.45,"low":106.45,"close":106.45},{"date":"1971-06-29","open":107.22,"high":107.22,"low":107.22,"close":107.22},{"date":"1971-06-30","open":107.8,"high":107.8,"low":107.8,"close":107.8},{"date":"1971-07-01","open":108.47,"high":108.47,"low":108.47,"close":108.47},{"date":"1971-07-02","open":108.77,"high":108.77,"low":108.77,"close":108.77},{"date":"1971-07-06","open":109.23,"high":109.23,"low":109.23,"close":109.23},{"date":"1971-07-07","open":110.01,"high":110.01,"low":110.01,"close":110.01},{"date":"1971-07-08","open":110.42,"high":110.42,"low":110.42,"close":110.42},{"date":"1971-07-09","open":110.91,"high":110.91,"low":110.91,"close":110.91},{"date":"1971-07-12","open":111.24,"high":111.24,"low":111.24,"close":111.24},{"date":"1971-07-13","open":110.76,"high":110.76,"low":110.76,"close":110.76},{"date":"1971-07-14","open":110.34,"high":110.34,"low":110.34,"close":110.34},{"date":"1971-07-15","open":110.72,"high":110.72,"low":110.72,"close":110.72},{"date":"1971-07-16","open":109.98,"high":109.98,"low":109.98,"close":109.98},{"date":"1971-07-19","open":109.37,"high":109.37,"low":109.37,"close":109.37},{"date":"1971-07-20","open":109.79,"high":109.79,"low":109.79,"close":109.79},{"date":"1971-07-21","open":109.74,"high":109.74,"low":109.74,"close":109.74},{"date":"1971-07-22","open":109.54,"high":109.54,"low":109.54,"close":109.54},{"date":"1971-07-23","open":109.63,"high":109.63,"low":109.63,"close":109.63},{"date":"1971-07-26","open":109.35,"high":109.35,"low":109.35,"close":109.35},{"date":"1971-07-27","open":108.57,"high":108.57,"low":108.57,"close":108.57},{"date":"1971-07-28","open":107.45,"high":107.45,"low":107.45,"close":107.45},{"date":"1971-07-29","open":105.81,"high":105.81,"low":105.81,"close":105.81},{"date":"1971-07-30","open":105.27,"high":105.27,"low":105.27,"close":105.27},{"date":"1971-08-02","open":105.59,"high":105.59,"low":105.59,"close":105.59},{"date":"1971-08-03","open":104.41,"high":104.41,"low":104.41,"close":104.41},{"date":"1971-08-04","open":103.26,"high":103.26,"low":103.26,"close":103.26},{"date":"1971-08-05","open":103.11,"high":103.11,"low":103.11,"close":103.11},{"date":"1971-08-06","open":103.78,"high":103.78,"low":103.78,"close":103.78},{"date":"1971-08-09","open":103.18,"high":103.18,"low":103.18,"close":103.18},{"date":"1971-08-10","open":103.04,"high":103.04,"low":103.04,"close":103.04},{"date":"1971-08-11","open":104.08,"high":104.08,"low":104.08,"close":104.08},{"date":"1971-08-12","open":105.21,"high":105.21,"low":105.21,"close":105.21},{"date":"1971-08-13","open":105.44,"high":105.44,"low":105.44,"close":105.44},{"date":"1971-08-16","open":107.86,"high":107.86,"low":107.86,"close":107.86},{"date":"1971-08-17","open":108.93,"high":108.93,"low":108.93,"close":108.93},{"date":"1971-08-18","open":108.39,"high":108.39,"low":108.39,"close":108.39},{"date":"1971-08-19","open":108.01,"high":108.01,"low":108.01,"close":108.01},{"date":"1971-08-20","open":107.89,"high":107.89,"low":107.89,"close":107.89},{"date":"1971-08-23","open":108.26,"high":108.26,"low":108.26,"close":108.26},{"date":"1971-08-24","open":108.6,"high":108.6,"low":108.6,"close":108.6},{"date":"1971-08-25","open":108.85,"high":108.85,"low":108.85,"close":108.85},{"date":"1971-08-26","open":108.97,"high":108.97,"low":108.97,"close":108.97},{"date":"1971-08-27","open":109.3,"high":109.3,"low":109.3,"close":109.3},{"date":"1971-08-30","open":108.71,"high":108.71,"low":108.71,"close":108.71},{"date":"1971-08-31","open":108.42,"high":108.42,"low":108.42,"close":108.42},{"date":"1971-09-01","open":108.65,"high":108.65,"low":108.65,"close":108.65},{"date":"1971-09-02","open":108.96,"high":108.96,"low":108.96,"close":108.96},{"date":"1971-09-03","open":109.98,"high":109.98,"low":109.98,"close":109.98},{"date":"1971-09-07","open":110.53,"high":110.53,"low":110.53,"close":110.53},{"date":"1971-09-08","open":110.58,"high":110.58,"low":110.58,"close":110.58},{"date":"1971-09-09","open":110.55,"high":110.55,"low":110.55,"close":110.55},{"date":"1971-09-10","open":110.42,"high":110.42,"low":110.42,"close":110.42},{"date":"1971-09-13","open":110.22,"high":110.22,"low":110.22,"close":110.22},{"date":"1971-09-14","open":109.77,"high":109.77,"low":109.77,"close":109.77},{"date":"1971-09-15","open":109.79,"high":109.79,"low":109.79,"close":109.79},{"date":"1971-09-16","open":109.78,"high":109.78,"low":109.78,"close":109.78},{"date":"1971-09-17","open":110.1,"high":110.1,"low":110.1,"close":110.1},{"date":"1971-09-20","open":109.99,"high":109.99,"low":109.99,"close":109.99},{"date":"1971-09-21","open":109.82,"high":109.82,"low":109.82,"close":109.82},{"date":"1971-09-22","open":108.99,"high":108.99,"low":108.99,"close":108.99},{"date":"1971-09-23","open":108.8,"high":108.8,"low":108.8,"close":108.8},{"date":"1971-09-24","open":108.88,"high":108.88,"low":108.88,"close":108.88},{"date":"1971-09-27","open":108.18,"high":108.18,"low":108.18,"close":108.18},{"date":"1971-09-28","open":108.38,"high":108.38,"low":108.38,"close":108.38},{"date":"1971-09-29","open":108.6,"high":108.6,"low":108.6,"close":108.6},{"date":"1971-09-30","open":109.03,"high":109.03,"low":109.03,"close":109.03},{"date":"1971-10-01","open":109.58,"high":109.58,"low":109.58,"close":109.58},{"date":"1971-10-04","open":109.96,"high":109.96,"low":109.96,"close":109.96},{"date":"1971-10-05","open":109.99,"high":109.99,"low":109.99,"close":109.99},{"date":"1971-10-06","open":110.68,"high":110.68,"low":110.68,"close":110.68},{"date":"1971-10-07","open":110.98,"high":110.98,"low":110.98,"close":110.98},{"date":"1971-10-08","open":110.74,"high":110.74,"low":110.74,"close":110.74},{"date":"1971-10-11","open":110.71,"high":110.71,"low":110.71,"close":110.71},{"date":"1971-10-12","open":110.91,"high":110.91,"low":110.91,"close":110.91},{"date":"1971-10-13","open":110.69,"high":110.69,"low":110.69,"close":110.69},{"date":"1971-10-14","open":109.87,"high":109.87,"low":109.87,"close":109.87},{"date":"1971-10-15","open":109.6,"high":109.6,"low":109.6,"close":109.6},{"date":"1971-10-18","open":109.06,"high":109.06,"low":109.06,"close":109.06},{"date":"1971-10-19","open":107.99,"high":107.99,"low":107.99,"close":107.99},{"date":"1971-10-20","open":106.58,"high":106.58,"low":106.58,"close":106.58},{"date":"1971-10-21","open":106.61,"high":106.61,"low":106.61,"close":106.61},{"date":"1971-10-22","open":106.8,"high":106.8,"low":106.8,"close":106.8},{"date":"1971-10-25","open":106.29,"high":106.29,"low":106.29,"close":106.29},{"date":"1971-10-26","open":105.69,"high":105.69,"low":105.69,"close":105.69},{"date":"1971-10-27","open":104.28,"high":104.28,"low":104.28,"close":104.28},{"date":"1971-10-28","open":104.5,"high":104.5,"low":104.5,"close":104.5},{"date":"1971-10-29","open":105.1,"high":105.1,"low":105.1,"close":105.1},{"date":"1971-11-01","open":103.69,"high":103.69,"low":103.69,"close":103.69},{"date":"1971-11-02","open":103.54,"high":103.54,"low":103.54,"close":103.54},{"date":"1971-11-03","open":105.01,"high":105.01,"low":105.01,"close":105.01},{"date":"1971-11-04","open":105.56,"high":105.56,"low":105.56,"close":105.56},{"date":"1971-11-05","open":105.46,"high":105.46,"low":105.46,"close":105.46},{"date":"1971-11-08","open":105.43,"high":105.43,"low":105.43,"close":105.43},{"date":"1971-11-09","open":105.72,"high":105.72,"low":105.72,"close":105.72},{"date":"1971-11-10","open":104.86,"high":104.86,"low":104.86,"close":104.86},{"date":"1971-11-11","open":103.74,"high":103.74,"low":103.74,"close":103.74},{"date":"1971-11-12","open":103.91,"high":103.91,"low":103.91,"close":103.91},{"date":"1971-11-15","open":103.44,"high":103.44,"low":103.44,"close":103.44},{"date":"1971-11-16","open":103.71,"high":103.71,"low":103.71,"close":103.71},{"date":"1971-11-17","open":103.64,"high":103.64,"low":103.64,"close":103.64},{"date":"1971-11-18","open":103.44,"high":103.44,"low":103.44,"close":103.44},{"date":"1971-11-19","open":102.95,"high":102.95,"low":102.95,"close":102.95},{"date":"1971-11-22","open":101.79,"high":101.79,"low":101.79,"close":101.79},{"date":"1971-11-23","open":100.31,"high":100.31,"low":100.31,"close":100.31},{"date":"1971-11-24","open":100.4,"high":100.4,"low":100.4,"close":100.4},{"date":"1971-11-26","open":101.64,"high":101.64,"low":101.64,"close":101.64},{"date":"1971-11-29","open":103.08,"high":103.08,"low":103.08,"close":103.08},{"date":"1971-11-30","open":103.97,"high":103.97,"low":103.97,"close":103.97},{"date":"1971-12-01","open":105,"high":105,"low":105,"close":105},{"date":"1971-12-02","open":106.15,"high":106.15,"low":106.15,"close":106.15},{"date":"1971-12-03","open":107.26,"high":107.26,"low":107.26,"close":107.26},{"date":"1971-12-06","open":106.92,"high":106.92,"low":106.92,"close":106.92},{"date":"1971-12-07","open":107.26,"high":107.26,"low":107.26,"close":107.26},{"date":"1971-12-08","open":107.71,"high":107.71,"low":107.71,"close":107.71},{"date":"1971-12-09","open":107.97,"high":107.97,"low":107.97,"close":107.97},{"date":"1971-12-10","open":108.81,"high":108.81,"low":108.81,"close":108.81},{"date":"1971-12-13","open":109.16,"high":109.16,"low":109.16,"close":109.16},{"date":"1971-12-14","open":109.07,"high":109.07,"low":109.07,"close":109.07},{"date":"1971-12-15","open":109.45,"high":109.45,"low":109.45,"close":109.45},{"date":"1971-12-16","open":110.01,"high":110.01,"low":110.01,"close":110.01},{"date":"1971-12-17","open":110.52,"high":110.52,"low":110.52,"close":110.52},{"date":"1971-12-20","open":111.5,"high":111.5,"low":111.5,"close":111.5},{"date":"1971-12-21","open":111.73,"high":111.73,"low":111.73,"close":111.73},{"date":"1971-12-22","open":111.97,"high":111.97,"low":111.97,"close":111.97},{"date":"1971-12-23","open":111.94,"high":111.94,"low":111.94,"close":111.94},{"date":"1971-12-27","open":111.7,"high":111.7,"low":111.7,"close":111.7},{"date":"1971-12-28","open":111.93,"high":111.93,"low":111.93,"close":111.93},{"date":"1971-12-29","open":112.57,"high":112.57,"low":112.57,"close":112.57},{"date":"1971-12-30","open":112.97,"high":112.97,"low":112.97,"close":112.97},{"date":"1971-12-31","open":114.12,"high":114.12,"low":114.12,"close":114.12},{"date":"1972-01-03","open":113.65,"high":113.65,"low":113.65,"close":113.65},{"date":"1972-01-04","open":113.93,"high":113.93,"low":113.93,"close":113.93},{"date":"1972-01-05","open":114.83,"high":114.83,"low":114.83,"close":114.83},{"date":"1972-01-06","open":115.72,"high":115.72,"low":115.72,"close":115.72},{"date":"1972-01-07","open":116.05,"high":116.05,"low":116.05,"close":116.05},{"date":"1972-01-10","open":116.1,"high":116.1,"low":116.1,"close":116.1},{"date":"1972-01-11","open":116.64,"high":116.64,"low":116.64,"close":116.64},{"date":"1972-01-12","open":116.9,"high":116.9,"low":116.9,"close":116.9},{"date":"1972-01-13","open":116.42,"high":116.42,"low":116.42,"close":116.42},{"date":"1972-01-14","open":116.74,"high":116.74,"low":116.74,"close":116.74},{"date":"1972-01-17","open":116.93,"high":116.93,"low":116.93,"close":116.93},{"date":"1972-01-18","open":117.66,"high":117.66,"low":117.66,"close":117.66},{"date":"1972-01-19","open":117.45,"high":117.45,"low":117.45,"close":117.45},{"date":"1972-01-20","open":117.32,"high":117.32,"low":117.32,"close":117.32},{"date":"1972-01-21","open":117.21,"high":117.21,"low":117.21,"close":117.21},{"date":"1972-01-24","open":116.49,"high":116.49,"low":116.49,"close":116.49},{"date":"1972-01-25","open":116.3,"high":116.3,"low":116.3,"close":116.3},{"date":"1972-01-26","open":116.39,"high":116.39,"low":116.39,"close":116.39},{"date":"1972-01-27","open":117.37,"high":117.37,"low":117.37,"close":117.37},{"date":"1972-01-28","open":118.44,"high":118.44,"low":118.44,"close":118.44},{"date":"1972-01-31","open":118.87,"high":118.87,"low":118.87,"close":118.87},{"date":"1972-02-01","open":119.58,"high":119.58,"low":119.58,"close":119.58},{"date":"1972-02-02","open":120.47,"high":120.47,"low":120.47,"close":120.47},{"date":"1972-02-03","open":120.66,"high":120.66,"low":120.66,"close":120.66},{"date":"1972-02-04","open":121.24,"high":121.24,"low":121.24,"close":121.24},{"date":"1972-02-07","open":121.14,"high":121.14,"low":121.14,"close":121.14},{"date":"1972-02-08","open":121.35,"high":121.35,"low":121.35,"close":121.35},{"date":"1972-02-09","open":122.16,"high":122.16,"low":122.16,"close":122.16},{"date":"1972-02-10","open":122.71,"high":122.71,"low":122.71,"close":122.71},{"date":"1972-02-11","open":122.86,"high":122.86,"low":122.86,"close":122.86},{"date":"1972-02-14","open":122.26,"high":122.26,"low":122.26,"close":122.26},{"date":"1972-02-15","open":122.61,"high":122.61,"low":122.61,"close":122.61},{"date":"1972-02-16","open":123.35,"high":123.35,"low":123.35,"close":123.35},{"date":"1972-02-17","open":123.44,"high":123.44,"low":123.44,"close":123.44},{"date":"1972-02-18","open":123.4,"high":123.4,"low":123.4,"close":123.4},{"date":"1972-02-22","open":123.3,"high":123.3,"low":123.3,"close":123.3},{"date":"1972-02-23","open":123.61,"high":123.61,"low":123.61,"close":123.61},{"date":"1972-02-24","open":124,"high":124,"low":124,"close":124},{"date":"1972-02-25","open":124.83,"high":124.83,"low":124.83,"close":124.83},{"date":"1972-02-28","open":124.94,"high":124.94,"low":124.94,"close":124.94},{"date":"1972-02-29","open":125.38,"high":125.38,"low":125.38,"close":125.38},{"date":"1972-03-01","open":126.29,"high":126.29,"low":126.29,"close":126.29},{"date":"1972-03-02","open":126.58,"high":126.58,"low":126.58,"close":126.58},{"date":"1972-03-03","open":127.19,"high":127.19,"low":127.19,"close":127.19},{"date":"1972-03-06","open":127.88,"high":127.88,"low":127.88,"close":127.88},{"date":"1972-03-07","open":127.83,"high":127.83,"low":127.83,"close":127.83},{"date":"1972-03-08","open":128.39999,"high":128.39999,"low":128.39999,"close":128.39999},{"date":"1972-03-09","open":128.85001,"high":128.85001,"low":128.85001,"close":128.85001},{"date":"1972-03-10","open":128.55,"high":128.55,"low":128.55,"close":128.55},{"date":"1972-03-13","open":127.34,"high":127.34,"low":127.34,"close":127.34},{"date":"1972-03-14","open":127.73,"high":127.73,"low":127.73,"close":127.73},{"date":"1972-03-15","open":128.14,"high":128.14,"low":128.14,"close":128.14},{"date":"1972-03-16","open":127.77,"high":127.77,"low":127.77,"close":127.77},{"date":"1972-03-17","open":128.00999,"high":128.00999,"low":128.00999,"close":128.00999},{"date":"1972-03-20","open":127.53,"high":127.53,"low":127.53,"close":127.53},{"date":"1972-03-21","open":125.73,"high":125.73,"low":125.73,"close":125.73},{"date":"1972-03-22","open":126.36,"high":126.36,"low":126.36,"close":126.36},{"date":"1972-03-23","open":127.38,"high":127.38,"low":127.38,"close":127.38},{"date":"1972-03-24","open":127.55,"high":127.55,"low":127.55,"close":127.55},{"date":"1972-03-27","open":127.56,"high":127.56,"low":127.56,"close":127.56},{"date":"1972-03-28","open":127.72,"high":127.72,"low":127.72,"close":127.72},{"date":"1972-03-29","open":127.53,"high":127.53,"low":127.53,"close":127.53},{"date":"1972-03-30","open":128.14,"high":128.14,"low":128.14,"close":128.14},{"date":"1972-04-03","open":128.06,"high":128.06,"low":128.06,"close":128.06},{"date":"1972-04-04","open":128.78,"high":128.78,"low":128.78,"close":128.78},{"date":"1972-04-05","open":130,"high":130,"low":130,"close":130},{"date":"1972-04-06","open":130.92,"high":130.92,"low":130.92,"close":130.92},{"date":"1972-04-07","open":131.8,"high":131.8,"low":131.8,"close":131.8},{"date":"1972-04-10","open":131.75999,"high":131.75999,"low":131.75999,"close":131.75999},{"date":"1972-04-11","open":132.47,"high":132.47,"low":132.47,"close":132.47},{"date":"1972-04-12","open":133.17,"high":133.17,"low":133.17,"close":133.17},{"date":"1972-04-13","open":133.06,"high":133.06,"low":133.06,"close":133.06},{"date":"1972-04-14","open":133.88,"high":133.88,"low":133.88,"close":133.88},{"date":"1972-04-17","open":133.74001,"high":133.74001,"low":133.74001,"close":133.74001},{"date":"1972-04-18","open":134.10001,"high":134.10001,"low":134.10001,"close":134.10001},{"date":"1972-04-19","open":132.67999,"high":132.67999,"low":132.67999,"close":132.67999},{"date":"1972-04-20","open":132.86,"high":132.86,"low":132.86,"close":132.86},{"date":"1972-04-21","open":133.00999,"high":133.00999,"low":133.00999,"close":133.00999},{"date":"1972-04-24","open":131.89999,"high":131.89999,"low":131.89999,"close":131.89999},{"date":"1972-04-25","open":130.84,"high":130.84,"low":130.84,"close":130.84},{"date":"1972-04-26","open":130.92,"high":130.92,"low":130.92,"close":130.92},{"date":"1972-04-27","open":131.00999,"high":131.00999,"low":131.00999,"close":131.00999},{"date":"1972-04-28","open":131.33,"high":131.33,"low":131.33,"close":131.33},{"date":"1972-05-01","open":130.16,"high":130.16,"low":130.16,"close":130.16},{"date":"1972-05-02","open":129.34,"high":129.34,"low":129.34,"close":129.34},{"date":"1972-05-03","open":128.77,"high":128.77,"low":128.77,"close":128.77},{"date":"1972-05-04","open":128.92,"high":128.92,"low":128.92,"close":128.92},{"date":"1972-05-05","open":129.42999,"high":129.42999,"low":129.42999,"close":129.42999},{"date":"1972-05-08","open":128.62,"high":128.62,"low":128.62,"close":128.62},{"date":"1972-05-09","open":125.78,"high":125.78,"low":125.78,"close":125.78},{"date":"1972-05-10","open":126.77,"high":126.77,"low":126.77,"close":126.77},{"date":"1972-05-11","open":127.95,"high":127.95,"low":127.95,"close":127.95},{"date":"1972-05-12","open":129.44,"high":129.44,"low":129.44,"close":129.44},{"date":"1972-05-15","open":130.34,"high":130.34,"low":130.34,"close":130.34},{"date":"1972-05-16","open":130.36,"high":130.36,"low":130.36,"close":130.36},{"date":"1972-05-17","open":129.75999,"high":129.75999,"low":129.75999,"close":129.75999},{"date":"1972-05-18","open":130.82001,"high":130.82001,"low":130.82001,"close":130.82001},{"date":"1972-05-19","open":132.16,"high":132.16,"low":132.16,"close":132.16},{"date":"1972-05-22","open":132.38,"high":132.38,"low":132.38,"close":132.38},{"date":"1972-05-23","open":132.72,"high":132.72,"low":132.72,"close":132.72},{"date":"1972-05-24","open":133.47,"high":133.47,"low":133.47,"close":133.47},{"date":"1972-05-25","open":133.8,"high":133.8,"low":133.8,"close":133.8},{"date":"1972-05-26","open":133.95,"high":133.95,"low":133.95,"close":133.95},{"date":"1972-05-30","open":133.45,"high":133.45,"low":133.45,"close":133.45},{"date":"1972-05-31","open":132.53,"high":132.53,"low":132.53,"close":132.53},{"date":"1972-06-01","open":133.13,"high":133.13,"low":133.13,"close":133.13},{"date":"1972-06-02","open":133.52,"high":133.52,"low":133.52,"close":133.52},{"date":"1972-06-05","open":132.74001,"high":132.74001,"low":132.74001,"close":132.74001},{"date":"1972-06-06","open":132,"high":132,"low":132,"close":132},{"date":"1972-06-07","open":131,"high":131,"low":131,"close":131},{"date":"1972-06-08","open":131.07001,"high":131.07001,"low":131.07001,"close":131.07001},{"date":"1972-06-09","open":130.57001,"high":130.57001,"low":130.57001,"close":130.57001},{"date":"1972-06-12","open":130.38,"high":130.38,"low":130.38,"close":130.38},{"date":"1972-06-13","open":130.78,"high":130.78,"low":130.78,"close":130.78},{"date":"1972-06-14","open":131.45,"high":131.45,"low":131.45,"close":131.45},{"date":"1972-06-15","open":131.28999,"high":131.28999,"low":131.28999,"close":131.28999},{"date":"1972-06-16","open":131.28,"high":131.28,"low":131.28,"close":131.28},{"date":"1972-06-19","open":130.75999,"high":130.75999,"low":130.75999,"close":130.75999},{"date":"1972-06-20","open":131.07001,"high":131.07001,"low":131.07001,"close":131.07001},{"date":"1972-06-21","open":131.38,"high":131.38,"low":131.38,"close":131.38},{"date":"1972-06-22","open":130.78999,"high":130.78999,"low":130.78999,"close":130.78999},{"date":"1972-06-23","open":130.22,"high":130.22,"low":130.22,"close":130.22},{"date":"1972-06-26","open":129.31,"high":129.31,"low":129.31,"close":129.31},{"date":"1972-06-27","open":129.78999,"high":129.78999,"low":129.78999,"close":129.78999},{"date":"1972-06-28","open":129.58,"high":129.58,"low":129.58,"close":129.58},{"date":"1972-06-29","open":129.35001,"high":129.35001,"low":129.35001,"close":129.35001},{"date":"1972-06-30","open":130.08,"high":130.08,"low":130.08,"close":130.08},{"date":"1972-07-03","open":130.59,"high":130.59,"low":130.59,"close":130.59},{"date":"1972-07-05","open":131.28,"high":131.28,"low":131.28,"close":131.28},{"date":"1972-07-06","open":131.86,"high":131.86,"low":131.86,"close":131.86},{"date":"1972-07-07","open":131.5,"high":131.5,"low":131.5,"close":131.5},{"date":"1972-07-10","open":130.85001,"high":130.85001,"low":130.85001,"close":130.85001},{"date":"1972-07-11","open":130.47,"high":130.47,"low":130.47,"close":130.47},{"date":"1972-07-12","open":130.11,"high":130.11,"low":130.11,"close":130.11},{"date":"1972-07-13","open":129.03,"high":129.03,"low":129.03,"close":129.03},{"date":"1972-07-14","open":129.38,"high":129.38,"low":129.38,"close":129.38},{"date":"1972-07-17","open":128.39999,"high":128.39999,"low":128.39999,"close":128.39999},{"date":"1972-07-18","open":127.54,"high":127.54,"low":127.54,"close":127.54},{"date":"1972-07-19","open":127.77,"high":127.77,"low":127.77,"close":127.77},{"date":"1972-07-20","open":127.09,"high":127.09,"low":127.09,"close":127.09},{"date":"1972-07-21","open":127.63,"high":127.63,"low":127.63,"close":127.63},{"date":"1972-07-24","open":128.77,"high":128.77,"low":128.77,"close":128.77},{"date":"1972-07-25","open":128.47,"high":128.47,"low":128.47,"close":128.47},{"date":"1972-07-26","open":128.64999,"high":128.64999,"low":128.64999,"close":128.64999},{"date":"1972-07-27","open":128.36,"high":128.36,"low":128.36,"close":128.36},{"date":"1972-07-28","open":128.14999,"high":128.14999,"low":128.14999,"close":128.14999},{"date":"1972-07-31","open":127.75,"high":127.75,"low":127.75,"close":127.75},{"date":"1972-08-01","open":128.45,"high":128.45,"low":128.45,"close":128.45},{"date":"1972-08-02","open":129.39,"high":129.39,"low":129.39,"close":129.39},{"date":"1972-08-03","open":130.31,"high":130.31,"low":130.31,"close":130.31},{"date":"1972-08-04","open":130.94,"high":130.94,"low":130.94,"close":130.94},{"date":"1972-08-07","open":130.97,"high":130.97,"low":130.97,"close":130.97},{"date":"1972-08-08","open":130.61,"high":130.61,"low":130.61,"close":130.61},{"date":"1972-08-09","open":130.75,"high":130.75,"low":130.75,"close":130.75},{"date":"1972-08-10","open":130.84,"high":130.84,"low":130.84,"close":130.84},{"date":"1972-08-11","open":131.67999,"high":131.67999,"low":131.67999,"close":131.67999},{"date":"1972-08-14","open":131.7,"high":131.7,"low":131.7,"close":131.7},{"date":"1972-08-15","open":131.48,"high":131.48,"low":131.48,"close":131.48},{"date":"1972-08-16","open":131.46001,"high":131.46001,"low":131.46001,"close":131.46001},{"date":"1972-08-17","open":130.89,"high":130.89,"low":130.89,"close":130.89},{"date":"1972-08-18","open":131.42999,"high":131.42999,"low":131.42999,"close":131.42999},{"date":"1972-08-21","open":131.28999,"high":131.28999,"low":131.28999,"close":131.28999},{"date":"1972-08-22","open":131.28999,"high":131.28999,"low":131.28999,"close":131.28999},{"date":"1972-08-23","open":131.10001,"high":131.10001,"low":131.10001,"close":131.10001},{"date":"1972-08-24","open":130.39999,"high":130.39999,"low":130.39999,"close":130.39999},{"date":"1972-08-25","open":130.31,"high":130.31,"low":130.31,"close":130.31},{"date":"1972-08-28","open":129.77,"high":129.77,"low":129.77,"close":129.77},{"date":"1972-08-29","open":129.44,"high":129.44,"low":129.44,"close":129.44},{"date":"1972-08-30","open":129.78,"high":129.78,"low":129.78,"close":129.78},{"date":"1972-08-31","open":129.95,"high":129.95,"low":129.95,"close":129.95},{"date":"1972-09-01","open":130.7,"high":130.7,"low":130.7,"close":130.7},{"date":"1972-09-05","open":130.33,"high":130.33,"low":130.33,"close":130.33},{"date":"1972-09-06","open":129.63,"high":129.63,"low":129.63,"close":129.63},{"date":"1972-09-07","open":129.21001,"high":129.21001,"low":129.21001,"close":129.21001},{"date":"1972-09-08","open":129.13,"high":129.13,"low":129.13,"close":129.13},{"date":"1972-09-11","open":128.25999,"high":128.25999,"low":128.25999,"close":128.25999},{"date":"1972-09-12","open":127.18,"high":127.18,"low":127.18,"close":127.18},{"date":"1972-09-13","open":127.51,"high":127.51,"low":127.51,"close":127.51},{"date":"1972-09-14","open":127.58,"high":127.58,"low":127.58,"close":127.58},{"date":"1972-09-15","open":127.67,"high":127.67,"low":127.67,"close":127.67},{"date":"1972-09-18","open":127.61,"high":127.61,"low":127.61,"close":127.61},{"date":"1972-09-19","open":127.42,"high":127.42,"low":127.42,"close":127.42},{"date":"1972-09-20","open":127.51,"high":127.51,"low":127.51,"close":127.51},{"date":"1972-09-21","open":127.3,"high":127.3,"low":127.3,"close":127.3},{"date":"1972-09-22","open":127.46,"high":127.46,"low":127.46,"close":127.46},{"date":"1972-09-25","open":126.82,"high":126.82,"low":126.82,"close":126.82},{"date":"1972-09-26","open":127.07,"high":127.07,"low":127.07,"close":127.07},{"date":"1972-09-27","open":128.55,"high":128.55,"low":128.55,"close":128.55},{"date":"1972-09-28","open":129.13,"high":129.13,"low":129.13,"close":129.13},{"date":"1972-09-29","open":129.61,"high":129.61,"low":129.61,"close":129.61},{"date":"1972-10-02","open":129.3,"high":129.3,"low":129.3,"close":129.3},{"date":"1972-10-03","open":129.48,"high":129.48,"low":129.48,"close":129.48},{"date":"1972-10-04","open":129.28999,"high":129.28999,"low":129.28999,"close":129.28999},{"date":"1972-10-05","open":128.00999,"high":128.00999,"low":128.00999,"close":128.00999},{"date":"1972-10-06","open":128.13,"high":128.13,"low":128.13,"close":128.13},{"date":"1972-10-09","open":128.50999,"high":128.50999,"low":128.50999,"close":128.50999},{"date":"1972-10-10","open":129.02,"high":129.02,"low":129.02,"close":129.02},{"date":"1972-10-11","open":128.57001,"high":128.57001,"low":128.57001,"close":128.57001},{"date":"1972-10-12","open":127.87,"high":127.87,"low":127.87,"close":127.87},{"date":"1972-10-13","open":127.19,"high":127.19,"low":127.19,"close":127.19},{"date":"1972-10-16","open":125.87,"high":125.87,"low":125.87,"close":125.87},{"date":"1972-10-17","open":126.43,"high":126.43,"low":126.43,"close":126.43},{"date":"1972-10-18","open":127.05,"high":127.05,"low":127.05,"close":127.05},{"date":"1972-10-19","open":126.91,"high":126.91,"low":126.91,"close":126.91},{"date":"1972-10-20","open":128,"high":128,"low":128,"close":128},{"date":"1972-10-23","open":128.66,"high":128.66,"low":128.66,"close":128.66},{"date":"1972-10-24","open":128.91,"high":128.91,"low":128.91,"close":128.91},{"date":"1972-10-25","open":128.89,"high":128.89,"low":128.89,"close":128.89},{"date":"1972-10-26","open":129.37,"high":129.37,"low":129.37,"close":129.37},{"date":"1972-10-27","open":129.53,"high":129.53,"low":129.53,"close":129.53},{"date":"1972-10-30","open":129.46001,"high":129.46001,"low":129.46001,"close":129.46001},{"date":"1972-10-31","open":130.24001,"high":130.24001,"low":130.24001,"close":130.24001},{"date":"1972-11-01","open":131.59,"high":131.59,"low":131.59,"close":131.59},{"date":"1972-11-02","open":132.12,"high":132.12,"low":132.12,"close":132.12},{"date":"1972-11-03","open":133.34,"high":133.34,"low":133.34,"close":133.34},{"date":"1972-11-06","open":133.58,"high":133.58,"low":133.58,"close":133.58},{"date":"1972-11-08","open":133.06,"high":133.06,"low":133.06,"close":133.06},{"date":"1972-11-09","open":132.82001,"high":132.82001,"low":132.82001,"close":132.82001},{"date":"1972-11-10","open":133.12,"high":133.12,"low":133.12,"close":133.12},{"date":"1972-11-13","open":132.77,"high":132.77,"low":132.77,"close":132.77},{"date":"1972-11-14","open":132.89999,"high":132.89999,"low":132.89999,"close":132.89999},{"date":"1972-11-15","open":132.45,"high":132.45,"low":132.45,"close":132.45},{"date":"1972-11-16","open":132.62,"high":132.62,"low":132.62,"close":132.62},{"date":"1972-11-17","open":132.33,"high":132.33,"low":132.33,"close":132.33},{"date":"1972-11-20","open":132.12,"high":132.12,"low":132.12,"close":132.12},{"date":"1972-11-21","open":132.19,"high":132.19,"low":132.19,"close":132.19},{"date":"1972-11-22","open":132.49001,"high":132.49001,"low":132.49001,"close":132.49001},{"date":"1972-11-24","open":133.02,"high":133.02,"low":133.02,"close":133.02},{"date":"1972-11-27","open":132.57001,"high":132.57001,"low":132.57001,"close":132.57001},{"date":"1972-11-28","open":132.71001,"high":132.71001,"low":132.71001,"close":132.71001},{"date":"1972-11-29","open":132.73,"high":132.73,"low":132.73,"close":132.73},{"date":"1972-11-30","open":132.96001,"high":132.96001,"low":132.96001,"close":132.96001},{"date":"1972-12-01","open":133.94,"high":133.94,"low":133.94,"close":133.94},{"date":"1972-12-04","open":134.14,"high":134.14,"low":134.14,"close":134.14},{"date":"1972-12-05","open":134.28,"high":134.28,"low":134.28,"close":134.28},{"date":"1972-12-06","open":134.67999,"high":134.67999,"low":134.67999,"close":134.67999},{"date":"1972-12-07","open":135.06,"high":135.06,"low":135.06,"close":135.06},{"date":"1972-12-08","open":135.14999,"high":135.14999,"low":135.14999,"close":135.14999},{"date":"1972-12-11","open":134.83,"high":134.83,"low":134.83,"close":134.83},{"date":"1972-12-12","open":134.27,"high":134.27,"low":134.27,"close":134.27},{"date":"1972-12-13","open":133.66,"high":133.66,"low":133.66,"close":133.66},{"date":"1972-12-14","open":133.33,"high":133.33,"low":133.33,"close":133.33},{"date":"1972-12-15","open":133.53,"high":133.53,"low":133.53,"close":133.53},{"date":"1972-12-18","open":132.53999,"high":132.53999,"low":132.53999,"close":132.53999},{"date":"1972-12-19","open":132.39,"high":132.39,"low":132.39,"close":132.39},{"date":"1972-12-20","open":131.92999,"high":131.92999,"low":131.92999,"close":131.92999},{"date":"1972-12-21","open":131.08,"high":131.08,"low":131.08,"close":131.08},{"date":"1972-12-22","open":131.28,"high":131.28,"low":131.28,"close":131.28},{"date":"1972-12-26","open":131.17999,"high":131.17999,"low":131.17999,"close":131.17999},{"date":"1972-12-27","open":131.92999,"high":131.92999,"low":131.92999,"close":131.92999},{"date":"1972-12-29","open":133.73,"high":133.73,"low":133.73,"close":133.73},{"date":"1973-01-02","open":134.63,"high":134.63,"low":134.63,"close":134.63},{"date":"1973-01-03","open":135.38,"high":135.38,"low":135.38,"close":135.38},{"date":"1973-01-04","open":135.44,"high":135.44,"low":135.44,"close":135.44},{"date":"1973-01-05","open":135.91,"high":135.91,"low":135.91,"close":135.91},{"date":"1973-01-08","open":136.02,"high":136.02,"low":136.02,"close":136.02},{"date":"1973-01-09","open":135.99001,"high":135.99001,"low":135.99001,"close":135.99001},{"date":"1973-01-10","open":136.06,"high":136.06,"low":136.06,"close":136.06},{"date":"1973-01-11","open":136.84,"high":136.84,"low":136.84,"close":136.84},{"date":"1973-01-12","open":136.00999,"high":136.00999,"low":136.00999,"close":136.00999},{"date":"1973-01-15","open":134.60001,"high":134.60001,"low":134.60001,"close":134.60001},{"date":"1973-01-16","open":134.03,"high":134.03,"low":134.03,"close":134.03},{"date":"1973-01-17","open":134.07001,"high":134.07001,"low":134.07001,"close":134.07001},{"date":"1973-01-18","open":134.34,"high":134.34,"low":134.34,"close":134.34},{"date":"1973-01-19","open":133.87,"high":133.87,"low":133.87,"close":133.87},{"date":"1973-01-22","open":133.14999,"high":133.14999,"low":133.14999,"close":133.14999},{"date":"1973-01-23","open":132.44,"high":132.44,"low":132.44,"close":132.44},{"date":"1973-01-24","open":130.49001,"high":130.49001,"low":130.49001,"close":130.49001},{"date":"1973-01-26","open":129.75999,"high":129.75999,"low":129.75999,"close":129.75999},{"date":"1973-01-29","open":128.46001,"high":128.46001,"low":128.46001,"close":128.46001},{"date":"1973-01-30","open":128.22,"high":128.22,"low":128.22,"close":128.22},{"date":"1973-01-31","open":128.39999,"high":128.39999,"low":128.39999,"close":128.39999},{"date":"1973-02-01","open":126.94,"high":126.94,"low":126.94,"close":126.94},{"date":"1973-02-02","open":126.48,"high":126.48,"low":126.48,"close":126.48},{"date":"1973-02-05","open":126,"high":126,"low":126,"close":126},{"date":"1973-02-06","open":126.27,"high":126.27,"low":126.27,"close":126.27},{"date":"1973-02-07","open":124.99,"high":124.99,"low":124.99,"close":124.99},{"date":"1973-02-08","open":123.97,"high":123.97,"low":123.97,"close":123.97},{"date":"1973-02-09","open":125.86,"high":125.86,"low":125.86,"close":125.86},{"date":"1973-02-12","open":126.88,"high":126.88,"low":126.88,"close":126.88},{"date":"1973-02-13","open":127.19,"high":127.19,"low":127.19,"close":127.19},{"date":"1973-02-14","open":125.42,"high":125.42,"low":125.42,"close":125.42},{"date":"1973-02-15","open":124.43,"high":124.43,"low":124.43,"close":124.43},{"date":"1973-02-16","open":124.55,"high":124.55,"low":124.55,"close":124.55},{"date":"1973-02-20","open":125.01,"high":125.01,"low":125.01,"close":125.01},{"date":"1973-02-21","open":123.95,"high":123.95,"low":123.95,"close":123.95},{"date":"1973-02-22","open":123.68,"high":123.68,"low":123.68,"close":123.68},{"date":"1973-02-23","open":122.34,"high":122.34,"low":122.34,"close":122.34},{"date":"1973-02-26","open":121.27,"high":121.27,"low":121.27,"close":121.27},{"date":"1973-02-27","open":119.8,"high":119.8,"low":119.8,"close":119.8},{"date":"1973-02-28","open":120.41,"high":120.41,"low":120.41,"close":120.41},{"date":"1973-03-01","open":119.53,"high":119.53,"low":119.53,"close":119.53},{"date":"1973-03-02","open":120.11,"high":120.11,"low":120.11,"close":120.11},{"date":"1973-03-05","open":120.55,"high":120.55,"low":120.55,"close":120.55},{"date":"1973-03-06","open":121.91,"high":121.91,"low":121.91,"close":121.91},{"date":"1973-03-07","open":122.28,"high":122.28,"low":122.28,"close":122.28},{"date":"1973-03-08","open":122.11,"high":122.11,"low":122.11,"close":122.11},{"date":"1973-03-09","open":121.99,"high":121.99,"low":121.99,"close":121.99},{"date":"1973-03-12","open":121.86,"high":121.86,"low":121.86,"close":121.86},{"date":"1973-03-13","open":122.09,"high":122.09,"low":122.09,"close":122.09},{"date":"1973-03-14","open":122.1,"high":122.1,"low":122.1,"close":122.1},{"date":"1973-03-15","open":121.6,"high":121.6,"low":121.6,"close":121.6},{"date":"1973-03-16","open":121.22,"high":121.22,"low":121.22,"close":121.22},{"date":"1973-03-19","open":119.94,"high":119.94,"low":119.94,"close":119.94},{"date":"1973-03-20","open":119.26,"high":119.26,"low":119.26,"close":119.26},{"date":"1973-03-21","open":117.89,"high":117.89,"low":117.89,"close":117.89},{"date":"1973-03-22","open":115.69,"high":115.69,"low":115.69,"close":115.69},{"date":"1973-03-23","open":115.47,"high":115.47,"low":115.47,"close":115.47},{"date":"1973-03-26","open":115.54,"high":115.54,"low":115.54,"close":115.54},{"date":"1973-03-27","open":116.89,"high":116.89,"low":116.89,"close":116.89},{"date":"1973-03-28","open":117.14,"high":117.14,"low":117.14,"close":117.14},{"date":"1973-03-29","open":118.19,"high":118.19,"low":118.19,"close":118.19},{"date":"1973-03-30","open":117.46,"high":117.46,"low":117.46,"close":117.46},{"date":"1973-04-02","open":115.79,"high":115.79,"low":115.79,"close":115.79},{"date":"1973-04-03","open":114.47,"high":114.47,"low":114.47,"close":114.47},{"date":"1973-04-04","open":112.89,"high":112.89,"low":112.89,"close":112.89},{"date":"1973-04-05","open":112.02,"high":112.02,"low":112.02,"close":112.02},{"date":"1973-04-06","open":113.27,"high":113.27,"low":113.27,"close":113.27},{"date":"1973-04-09","open":114.01,"high":114.01,"low":114.01,"close":114.01},{"date":"1973-04-10","open":114.81,"high":114.81,"low":114.81,"close":114.81},{"date":"1973-04-11","open":115.29,"high":115.29,"low":115.29,"close":115.29},{"date":"1973-04-12","open":115.59,"high":115.59,"low":115.59,"close":115.59},{"date":"1973-04-13","open":115.22,"high":115.22,"low":115.22,"close":115.22},{"date":"1973-04-16","open":114.55,"high":114.55,"low":114.55,"close":114.55},{"date":"1973-04-17","open":113.64,"high":113.64,"low":113.64,"close":113.64},{"date":"1973-04-18","open":113.71,"high":113.71,"low":113.71,"close":113.71},{"date":"1973-04-19","open":114.15,"high":114.15,"low":114.15,"close":114.15},{"date":"1973-04-23","open":113.02,"high":113.02,"low":113.02,"close":113.02},{"date":"1973-04-24","open":111.23,"high":111.23,"low":111.23,"close":111.23},{"date":"1973-04-25","open":109.37,"high":109.37,"low":109.37,"close":109.37},{"date":"1973-04-26","open":109.72,"high":109.72,"low":109.72,"close":109.72},{"date":"1973-04-27","open":108.4,"high":108.4,"low":108.4,"close":108.4},{"date":"1973-04-30","open":107.85,"high":107.85,"low":107.85,"close":107.85},{"date":"1973-05-01","open":107.96,"high":107.96,"low":107.96,"close":107.96},{"date":"1973-05-02","open":109.05,"high":109.05,"low":109.05,"close":109.05},{"date":"1973-05-03","open":109.81,"high":109.81,"low":109.81,"close":109.81},{"date":"1973-05-04","open":110.89,"high":110.89,"low":110.89,"close":110.89},{"date":"1973-05-07","open":110.48,"high":110.48,"low":110.48,"close":110.48},{"date":"1973-05-08","open":110.67,"high":110.67,"low":110.67,"close":110.67},{"date":"1973-05-09","open":110.54,"high":110.54,"low":110.54,"close":110.54},{"date":"1973-05-10","open":110.32,"high":110.32,"low":110.32,"close":110.32},{"date":"1973-05-11","open":109.1,"high":109.1,"low":109.1,"close":109.1},{"date":"1973-05-14","open":106.46,"high":106.46,"low":106.46,"close":106.46},{"date":"1973-05-15","open":106.14,"high":106.14,"low":106.14,"close":106.14},{"date":"1973-05-16","open":106.1,"high":106.1,"low":106.1,"close":106.1},{"date":"1973-05-17","open":105.19,"high":105.19,"low":105.19,"close":105.19},{"date":"1973-05-18","open":102.89,"high":102.89,"low":102.89,"close":102.89},{"date":"1973-05-21","open":100.76,"high":100.76,"low":100.76,"close":100.76},{"date":"1973-05-22","open":101.59,"high":101.59,"low":101.59,"close":101.59},{"date":"1973-05-23","open":102.09,"high":102.09,"low":102.09,"close":102.09},{"date":"1973-05-24","open":104.27,"high":104.27,"low":104.27,"close":104.27},{"date":"1973-05-25","open":105.17,"high":105.17,"low":105.17,"close":105.17},{"date":"1973-05-29","open":104.85,"high":104.85,"low":104.85,"close":104.85},{"date":"1973-05-30","open":103.19,"high":103.19,"low":103.19,"close":103.19},{"date":"1973-05-31","open":102.64,"high":102.64,"low":102.64,"close":102.64},{"date":"1973-06-01","open":102.3,"high":102.3,"low":102.3,"close":102.3},{"date":"1973-06-04","open":100.77,"high":100.77,"low":100.77,"close":100.77},{"date":"1973-06-05","open":101.71,"high":101.71,"low":101.71,"close":101.71},{"date":"1973-06-06","open":101.7,"high":101.7,"low":101.7,"close":101.7},{"date":"1973-06-07","open":102.57,"high":102.57,"low":102.57,"close":102.57},{"date":"1973-06-08","open":103.72,"high":103.72,"low":103.72,"close":103.72},{"date":"1973-06-11","open":103.04,"high":103.04,"low":103.04,"close":103.04},{"date":"1973-06-12","open":104.79,"high":104.79,"low":104.79,"close":104.79},{"date":"1973-06-13","open":104.33,"high":104.33,"low":104.33,"close":104.33},{"date":"1973-06-14","open":103.56,"high":103.56,"low":103.56,"close":103.56},{"date":"1973-06-15","open":102.26,"high":102.26,"low":102.26,"close":102.26},{"date":"1973-06-18","open":100.77,"high":100.77,"low":100.77,"close":100.77},{"date":"1973-06-19","open":100.96,"high":100.96,"low":100.96,"close":100.96},{"date":"1973-06-20","open":101.19,"high":101.19,"low":101.19,"close":101.19},{"date":"1973-06-21","open":100.4,"high":100.4,"low":100.4,"close":100.4},{"date":"1973-06-22","open":100.99,"high":100.99,"low":100.99,"close":100.99},{"date":"1973-06-25","open":99.43,"high":99.43,"low":99.43,"close":99.43},{"date":"1973-06-26","open":99.96,"high":99.96,"low":99.96,"close":99.96},{"date":"1973-06-27","open":100.22,"high":100.22,"low":100.22,"close":100.22},{"date":"1973-06-28","open":101.16,"high":101.16,"low":101.16,"close":101.16},{"date":"1973-06-29","open":100.98,"high":100.98,"low":100.98,"close":100.98},{"date":"1973-07-02","open":100.15,"high":100.15,"low":100.15,"close":100.15},{"date":"1973-07-03","open":99.45,"high":99.45,"low":99.45,"close":99.45},{"date":"1973-07-05","open":99.39,"high":99.39,"low":99.39,"close":99.39},{"date":"1973-07-06","open":99.48,"high":99.48,"low":99.48,"close":99.48},{"date":"1973-07-09","open":100.01,"high":100.01,"low":100.01,"close":100.01},{"date":"1973-07-10","open":101.18,"high":101.18,"low":101.18,"close":101.18},{"date":"1973-07-11","open":102.69,"high":102.69,"low":102.69,"close":102.69},{"date":"1973-07-12","open":103.17,"high":103.17,"low":103.17,"close":103.17},{"date":"1973-07-13","open":103.03,"high":103.03,"low":103.03,"close":103.03},{"date":"1973-07-16","open":103.97,"high":103.97,"low":103.97,"close":103.97},{"date":"1973-07-17","open":104.64,"high":104.64,"low":104.64,"close":104.64},{"date":"1973-07-18","open":105.77,"high":105.77,"low":105.77,"close":105.77},{"date":"1973-07-19","open":106.52,"high":106.52,"low":106.52,"close":106.52},{"date":"1973-07-20","open":107.68,"high":107.68,"low":107.68,"close":107.68},{"date":"1973-07-23","open":107.75,"high":107.75,"low":107.75,"close":107.75},{"date":"1973-07-24","open":108.29,"high":108.29,"low":108.29,"close":108.29},{"date":"1973-07-25","open":109.19,"high":109.19,"low":109.19,"close":109.19},{"date":"1973-07-26","open":109.17,"high":109.17,"low":109.17,"close":109.17},{"date":"1973-07-27","open":109.36,"high":109.36,"low":109.36,"close":109.36},{"date":"1973-07-30","open":108.88,"high":108.88,"low":108.88,"close":108.88},{"date":"1973-07-31","open":108.64,"high":108.64,"low":108.64,"close":108.64},{"date":"1973-08-01","open":108.64,"high":108.64,"low":108.64,"close":108.64},{"date":"1973-08-02","open":106.98,"high":106.98,"low":106.98,"close":106.98},{"date":"1973-08-03","open":106.82,"high":106.82,"low":106.82,"close":106.82},{"date":"1973-08-06","open":107.21,"high":107.21,"low":107.21,"close":107.21},{"date":"1973-08-07","open":107.3,"high":107.3,"low":107.3,"close":107.3},{"date":"1973-08-08","open":106.13,"high":106.13,"low":106.13,"close":106.13},{"date":"1973-08-09","open":106.15,"high":106.15,"low":106.15,"close":106.15},{"date":"1973-08-10","open":105.32,"high":105.32,"low":105.32,"close":105.32},{"date":"1973-08-13","open":104.35,"high":104.35,"low":104.35,"close":104.35},{"date":"1973-08-14","open":103.59,"high":103.59,"low":103.59,"close":103.59},{"date":"1973-08-15","open":103.35,"high":103.35,"low":103.35,"close":103.35},{"date":"1973-08-16","open":103.31,"high":103.31,"low":103.31,"close":103.31},{"date":"1973-08-17","open":103.71,"high":103.71,"low":103.71,"close":103.71},{"date":"1973-08-20","open":102.67,"high":102.67,"low":102.67,"close":102.67},{"date":"1973-08-21","open":102.12,"high":102.12,"low":102.12,"close":102.12},{"date":"1973-08-22","open":101.34,"high":101.34,"low":101.34,"close":101.34},{"date":"1973-08-23","open":102.53,"high":102.53,"low":102.53,"close":102.53},{"date":"1973-08-24","open":102.4,"high":102.4,"low":102.4,"close":102.4},{"date":"1973-08-27","open":102.91,"high":102.91,"low":102.91,"close":102.91},{"date":"1973-08-28","open":102.99,"high":102.99,"low":102.99,"close":102.99},{"date":"1973-08-29","open":103.79,"high":103.79,"low":103.79,"close":103.79},{"date":"1973-08-30","open":103.99,"high":103.99,"low":103.99,"close":103.99},{"date":"1973-08-31","open":104.87,"high":104.87,"low":104.87,"close":104.87},{"date":"1973-09-04","open":105.5,"high":105.5,"low":105.5,"close":105.5},{"date":"1973-09-05","open":106.03,"high":106.03,"low":106.03,"close":106.03},{"date":"1973-09-06","open":106.36,"high":106.36,"low":106.36,"close":106.36},{"date":"1973-09-07","open":107.02,"high":107.02,"low":107.02,"close":107.02},{"date":"1973-09-10","open":106.25,"high":106.25,"low":106.25,"close":106.25},{"date":"1973-09-11","open":105.77,"high":105.77,"low":105.77,"close":105.77},{"date":"1973-09-12","open":105.33,"high":105.33,"low":105.33,"close":105.33},{"date":"1973-09-13","open":105.6,"high":105.6,"low":105.6,"close":105.6},{"date":"1973-09-14","open":106.07,"high":106.07,"low":106.07,"close":106.07},{"date":"1973-09-17","open":106.27,"high":106.27,"low":106.27,"close":106.27},{"date":"1973-09-18","open":106.3,"high":106.3,"low":106.3,"close":106.3},{"date":"1973-09-19","open":107.91,"high":107.91,"low":107.91,"close":107.91},{"date":"1973-09-20","open":108.76,"high":108.76,"low":108.76,"close":108.76},{"date":"1973-09-21","open":109.46,"high":109.46,"low":109.46,"close":109.46},{"date":"1973-09-24","open":109.69,"high":109.69,"low":109.69,"close":109.69},{"date":"1973-09-25","open":109.8,"high":109.8,"low":109.8,"close":109.8},{"date":"1973-09-26","open":110.62,"high":110.62,"low":110.62,"close":110.62},{"date":"1973-09-27","open":111.27,"high":111.27,"low":111.27,"close":111.27},{"date":"1973-09-28","open":111.2,"high":111.2,"low":111.2,"close":111.2},{"date":"1973-10-01","open":110.97,"high":110.97,"low":110.97,"close":110.97},{"date":"1973-10-02","open":111.76,"high":111.76,"low":111.76,"close":111.76},{"date":"1973-10-03","open":112.13,"high":112.13,"low":112.13,"close":112.13},{"date":"1973-10-04","open":111.51,"high":111.51,"low":111.51,"close":111.51},{"date":"1973-10-05","open":112.56,"high":112.56,"low":112.56,"close":112.56},{"date":"1973-10-08","open":113.17,"high":113.17,"low":113.17,"close":113.17},{"date":"1973-10-09","open":113.07,"high":113.07,"low":113.07,"close":113.07},{"date":"1973-10-10","open":112.17,"high":112.17,"low":112.17,"close":112.17},{"date":"1973-10-11","open":113.56,"high":113.56,"low":113.56,"close":113.56},{"date":"1973-10-12","open":114.1,"high":114.1,"low":114.1,"close":114.1},{"date":"1973-10-15","open":113.13,"high":113.13,"low":113.13,"close":113.13},{"date":"1973-10-16","open":113.14,"high":113.14,"low":113.14,"close":113.14},{"date":"1973-10-17","open":112.66,"high":112.66,"low":112.66,"close":112.66},{"date":"1973-10-18","open":112.82,"high":112.82,"low":112.82,"close":112.82},{"date":"1973-10-19","open":113.25,"high":113.25,"low":113.25,"close":113.25},{"date":"1973-10-22","open":112.29,"high":112.29,"low":112.29,"close":112.29},{"date":"1973-10-23","open":111.81,"high":111.81,"low":111.81,"close":111.81},{"date":"1973-10-24","open":112.13,"high":112.13,"low":112.13,"close":112.13},{"date":"1973-10-25","open":112.31,"high":112.31,"low":112.31,"close":112.31},{"date":"1973-10-26","open":112.79,"high":112.79,"low":112.79,"close":112.79},{"date":"1973-10-29","open":112.09,"high":112.09,"low":112.09,"close":112.09},{"date":"1973-10-30","open":110.63,"high":110.63,"low":110.63,"close":110.63},{"date":"1973-10-31","open":110.17,"high":110.17,"low":110.17,"close":110.17},{"date":"1973-11-01","open":109.62,"high":109.62,"low":109.62,"close":109.62},{"date":"1973-11-02","open":108.93,"high":108.93,"low":108.93,"close":108.93},{"date":"1973-11-05","open":107.12,"high":107.12,"low":107.12,"close":107.12},{"date":"1973-11-06","open":106.29,"high":106.29,"low":106.29,"close":106.29},{"date":"1973-11-07","open":106.72,"high":106.72,"low":106.72,"close":106.72},{"date":"1973-11-08","open":107.31,"high":107.31,"low":107.31,"close":107.31},{"date":"1973-11-09","open":105.77,"high":105.77,"low":105.77,"close":105.77},{"date":"1973-11-12","open":105.08,"high":105.08,"low":105.08,"close":105.08},{"date":"1973-11-13","open":104.74,"high":104.74,"low":104.74,"close":104.74},{"date":"1973-11-14","open":101.98,"high":101.98,"low":101.98,"close":101.98},{"date":"1973-11-15","open":101.63,"high":101.63,"low":101.63,"close":101.63},{"date":"1973-11-16","open":101.38,"high":101.38,"low":101.38,"close":101.38},{"date":"1973-11-19","open":99,"high":99,"low":99,"close":99},{"date":"1973-11-20","open":96.58,"high":96.58,"low":96.58,"close":96.58},{"date":"1973-11-21","open":97.32,"high":97.32,"low":97.32,"close":97.32},{"date":"1973-11-23","open":97.3,"high":97.3,"low":97.3,"close":97.3},{"date":"1973-11-26","open":94.13,"high":94.13,"low":94.13,"close":94.13},{"date":"1973-11-27","open":93.07,"high":93.07,"low":93.07,"close":93.07},{"date":"1973-11-28","open":94.94,"high":94.94,"low":94.94,"close":94.94},{"date":"1973-11-29","open":94.62,"high":94.62,"low":94.62,"close":94.62},{"date":"1973-11-30","open":93.51,"high":93.51,"low":93.51,"close":93.51},{"date":"1973-12-03","open":91.97,"high":91.97,"low":91.97,"close":91.97},{"date":"1973-12-04","open":91.56,"high":91.56,"low":91.56,"close":91.56},{"date":"1973-12-05","open":89.73,"high":89.73,"low":89.73,"close":89.73},{"date":"1973-12-06","open":91.27,"high":91.27,"low":91.27,"close":91.27},{"date":"1973-12-07","open":92.32,"high":92.32,"low":92.32,"close":92.32},{"date":"1973-12-10","open":93.54,"high":93.54,"low":93.54,"close":93.54},{"date":"1973-12-11","open":92.2,"high":92.2,"low":92.2,"close":92.2},{"date":"1973-12-12","open":90.81,"high":90.81,"low":90.81,"close":90.81},{"date":"1973-12-13","open":89.12,"high":89.12,"low":89.12,"close":89.12},{"date":"1973-12-14","open":89.63,"high":89.63,"low":89.63,"close":89.63},{"date":"1973-12-17","open":89.13,"high":89.13,"low":89.13,"close":89.13},{"date":"1973-12-18","open":90.56,"high":90.56,"low":90.56,"close":90.56},{"date":"1973-12-19","open":90.24,"high":90.24,"low":90.24,"close":90.24},{"date":"1973-12-20","open":90.27,"high":90.27,"low":90.27,"close":90.27},{"date":"1973-12-21","open":89.52,"high":89.52,"low":89.52,"close":89.52},{"date":"1973-12-24","open":88.67,"high":88.67,"low":88.67,"close":88.67},{"date":"1973-12-26","open":90.19,"high":90.19,"low":90.19,"close":90.19},{"date":"1973-12-27","open":91.25,"high":91.25,"low":91.25,"close":91.25},{"date":"1973-12-28","open":91.68,"high":91.68,"low":91.68,"close":91.68},{"date":"1973-12-31","open":92.19,"high":92.19,"low":92.19,"close":92.19},{"date":"1974-01-02","open":92.53,"high":92.53,"low":92.53,"close":92.53},{"date":"1974-01-03","open":94.18,"high":94.18,"low":94.18,"close":94.18},{"date":"1974-01-04","open":94.1,"high":94.1,"low":94.1,"close":94.1},{"date":"1974-01-07","open":94.47,"high":94.47,"low":94.47,"close":94.47},{"date":"1974-01-08","open":94.47,"high":94.47,"low":94.47,"close":94.47},{"date":"1974-01-09","open":92.2,"high":92.2,"low":92.2,"close":92.2},{"date":"1974-01-10","open":91.42,"high":91.42,"low":91.42,"close":91.42},{"date":"1974-01-11","open":92.23,"high":92.23,"low":92.23,"close":92.23},{"date":"1974-01-14","open":92.4,"high":92.4,"low":92.4,"close":92.4},{"date":"1974-01-15","open":93.07,"high":93.07,"low":93.07,"close":93.07},{"date":"1974-01-16","open":94.49,"high":94.49,"low":94.49,"close":94.49},{"date":"1974-01-17","open":95.95,"high":95.95,"low":95.95,"close":95.95},{"date":"1974-01-18","open":95.32,"high":95.32,"low":95.32,"close":95.32},{"date":"1974-01-21","open":94.48,"high":94.48,"low":94.48,"close":94.48},{"date":"1974-01-22","open":95.29,"high":95.29,"low":95.29,"close":95.29},{"date":"1974-01-23","open":95.76,"high":95.76,"low":95.76,"close":95.76},{"date":"1974-01-24","open":95.61,"high":95.61,"low":95.61,"close":95.61},{"date":"1974-01-25","open":95.4,"high":95.4,"low":95.4,"close":95.4},{"date":"1974-01-28","open":95.02,"high":95.02,"low":95.02,"close":95.02},{"date":"1974-01-29","open":94.56,"high":94.56,"low":94.56,"close":94.56},{"date":"1974-01-30","open":95.17,"high":95.17,"low":95.17,"close":95.17},{"date":"1974-01-31","open":94.93,"high":94.93,"low":94.93,"close":94.93},{"date":"1974-02-01","open":94.15,"high":94.15,"low":94.15,"close":94.15},{"date":"1974-02-04","open":92.89,"high":92.89,"low":92.89,"close":92.89},{"date":"1974-02-05","open":92.46,"high":92.46,"low":92.46,"close":92.46},{"date":"1974-02-06","open":92.74,"high":92.74,"low":92.74,"close":92.74},{"date":"1974-02-07","open":92.81,"high":92.81,"low":92.81,"close":92.81},{"date":"1974-02-08","open":92.2,"high":92.2,"low":92.2,"close":92.2},{"date":"1974-02-11","open":91.13,"high":91.13,"low":91.13,"close":91.13},{"date":"1974-02-12","open":90.5,"high":90.5,"low":90.5,"close":90.5},{"date":"1974-02-13","open":90.08,"high":90.08,"low":90.08,"close":90.08},{"date":"1974-02-14","open":90.21,"high":90.21,"low":90.21,"close":90.21},{"date":"1974-02-15","open":90.98,"high":90.98,"low":90.98,"close":90.98},{"date":"1974-02-19","open":90.82,"high":90.82,"low":90.82,"close":90.82},{"date":"1974-02-20","open":91.56,"high":91.56,"low":91.56,"close":91.56},{"date":"1974-02-21","open":92.17,"high":92.17,"low":92.17,"close":92.17},{"date":"1974-02-22","open":92.93,"high":92.93,"low":92.93,"close":92.93},{"date":"1974-02-25","open":92.72,"high":92.72,"low":92.72,"close":92.72},{"date":"1974-02-26","open":93.11,"high":93.11,"low":93.11,"close":93.11},{"date":"1974-02-27","open":94.06,"high":94.06,"low":94.06,"close":94.06},{"date":"1974-02-28","open":94.35,"high":94.35,"low":94.35,"close":94.35},{"date":"1974-03-01","open":94.05,"high":94.05,"low":94.05,"close":94.05},{"date":"1974-03-04","open":93.8,"high":93.8,"low":93.8,"close":93.8},{"date":"1974-03-05","open":94.71,"high":94.71,"low":94.71,"close":94.71},{"date":"1974-03-06","open":95.12,"high":95.12,"low":95.12,"close":95.12},{"date":"1974-03-07","open":94.53,"high":94.53,"low":94.53,"close":94.53},{"date":"1974-03-08","open":95.17,"high":95.17,"low":95.17,"close":95.17},{"date":"1974-03-11","open":95.86,"high":95.86,"low":95.86,"close":95.86},{"date":"1974-03-12","open":95.8,"high":95.8,"low":95.8,"close":95.8},{"date":"1974-03-13","open":96.33,"high":96.33,"low":96.33,"close":96.33},{"date":"1974-03-14","open":96.51,"high":96.51,"low":96.51,"close":96.51},{"date":"1974-03-15","open":96.53,"high":96.53,"low":96.53,"close":96.53},{"date":"1974-03-18","open":95.37,"high":95.37,"low":95.37,"close":95.37},{"date":"1974-03-19","open":94.75,"high":94.75,"low":94.75,"close":94.75},{"date":"1974-03-20","open":94.95,"high":94.95,"low":94.95,"close":94.95},{"date":"1974-03-21","open":95.36,"high":95.36,"low":95.36,"close":95.36},{"date":"1974-03-22","open":95.45,"high":95.45,"low":95.45,"close":95.45},{"date":"1974-03-25","open":95.35,"high":95.35,"low":95.35,"close":95.35},{"date":"1974-03-26","open":95.27,"high":95.27,"low":95.27,"close":95.27},{"date":"1974-03-27","open":94.21,"high":94.21,"low":94.21,"close":94.21},{"date":"1974-03-28","open":92.87,"high":92.87,"low":92.87,"close":92.87},{"date":"1974-03-29","open":92.27,"high":92.27,"low":92.27,"close":92.27},{"date":"1974-04-01","open":91.9,"high":91.9,"low":91.9,"close":91.9},{"date":"1974-04-02","open":92.03,"high":92.03,"low":92.03,"close":92.03},{"date":"1974-04-03","open":92.13,"high":92.13,"low":92.13,"close":92.13},{"date":"1974-04-04","open":91.88,"high":91.88,"low":91.88,"close":91.88},{"date":"1974-04-05","open":90.7,"high":90.7,"low":90.7,"close":90.7},{"date":"1974-04-08","open":89.92,"high":89.92,"low":89.92,"close":89.92},{"date":"1974-04-09","open":90.18,"high":90.18,"low":90.18,"close":90.18},{"date":"1974-04-10","open":89.87,"high":89.87,"low":89.87,"close":89.87},{"date":"1974-04-11","open":89.79,"high":89.79,"low":89.79,"close":89.79},{"date":"1974-04-15","open":89.42,"high":89.42,"low":89.42,"close":89.42},{"date":"1974-04-16","open":90.33,"high":90.33,"low":90.33,"close":90.33},{"date":"1974-04-17","open":90.72,"high":90.72,"low":90.72,"close":90.72},{"date":"1974-04-18","open":90.9,"high":90.9,"low":90.9,"close":90.9},{"date":"1974-04-19","open":90.31,"high":90.31,"low":90.31,"close":90.31},{"date":"1974-04-22","open":90.27,"high":90.27,"low":90.27,"close":90.27},{"date":"1974-04-23","open":88.47,"high":88.47,"low":88.47,"close":88.47},{"date":"1974-04-24","open":86.95,"high":86.95,"low":86.95,"close":86.95},{"date":"1974-04-25","open":86.04,"high":86.04,"low":86.04,"close":86.04},{"date":"1974-04-26","open":86.24,"high":86.24,"low":86.24,"close":86.24},{"date":"1974-04-29","open":86.46,"high":86.46,"low":86.46,"close":86.46},{"date":"1974-04-30","open":86.86,"high":86.86,"low":86.86,"close":86.86},{"date":"1974-05-01","open":87.63,"high":87.63,"low":87.63,"close":87.63},{"date":"1974-05-02","open":87.97,"high":87.97,"low":87.97,"close":87.97},{"date":"1974-05-03","open":87.47,"high":87.47,"low":87.47,"close":87.47},{"date":"1974-05-06","open":87.31,"high":87.31,"low":87.31,"close":87.31},{"date":"1974-05-07","open":86.66,"high":86.66,"low":86.66,"close":86.66},{"date":"1974-05-08","open":85.74,"high":85.74,"low":85.74,"close":85.74},{"date":"1974-05-09","open":85.81,"high":85.81,"low":85.81,"close":85.81},{"date":"1974-05-10","open":84.3,"high":84.3,"low":84.3,"close":84.3},{"date":"1974-05-13","open":83.18,"high":83.18,"low":83.18,"close":83.18},{"date":"1974-05-14","open":83.16,"high":83.16,"low":83.16,"close":83.16},{"date":"1974-05-15","open":83.51,"high":83.51,"low":83.51,"close":83.51},{"date":"1974-05-16","open":83.5,"high":83.5,"low":83.5,"close":83.5},{"date":"1974-05-17","open":81.93,"high":81.93,"low":81.93,"close":81.93},{"date":"1974-05-20","open":81.43,"high":81.43,"low":81.43,"close":81.43},{"date":"1974-05-21","open":81.29,"high":81.29,"low":81.29,"close":81.29},{"date":"1974-05-22","open":80.72,"high":80.72,"low":80.72,"close":80.72},{"date":"1974-05-23","open":80.55,"high":80.55,"low":80.55,"close":80.55},{"date":"1974-05-24","open":81.45,"high":81.45,"low":81.45,"close":81.45},{"date":"1974-05-28","open":81.06,"high":81.06,"low":81.06,"close":81.06},{"date":"1974-05-29","open":79.78,"high":79.78,"low":79.78,"close":79.78},{"date":"1974-05-30","open":80.09,"high":80.09,"low":80.09,"close":80.09},{"date":"1974-05-31","open":80.2,"high":80.2,"low":80.2,"close":80.2},{"date":"1974-06-03","open":81.08,"high":81.08,"low":81.08,"close":81.08},{"date":"1974-06-04","open":81.77,"high":81.77,"low":81.77,"close":81.77},{"date":"1974-06-05","open":82.21,"high":82.21,"low":82.21,"close":82.21},{"date":"1974-06-06","open":83.2,"high":83.2,"low":83.2,"close":83.2},{"date":"1974-06-07","open":83.71,"high":83.71,"low":83.71,"close":83.71},{"date":"1974-06-10","open":83.92,"high":83.92,"low":83.92,"close":83.92},{"date":"1974-06-11","open":83.34,"high":83.34,"low":83.34,"close":83.34},{"date":"1974-06-12","open":83.1,"high":83.1,"low":83.1,"close":83.1},{"date":"1974-06-13","open":83.24,"high":83.24,"low":83.24,"close":83.24},{"date":"1974-06-14","open":82.76,"high":82.76,"low":82.76,"close":82.76},{"date":"1974-06-17","open":81.54,"high":81.54,"low":81.54,"close":81.54},{"date":"1974-06-18","open":81.25,"high":81.25,"low":81.25,"close":81.25},{"date":"1974-06-19","open":80.66,"high":80.66,"low":80.66,"close":80.66},{"date":"1974-06-20","open":79.85,"high":79.85,"low":79.85,"close":79.85},{"date":"1974-06-21","open":79.11,"high":79.11,"low":79.11,"close":79.11},{"date":"1974-06-24","open":78.88,"high":78.88,"low":78.88,"close":78.88},{"date":"1974-06-25","open":79.35,"high":79.35,"low":79.35,"close":79.35},{"date":"1974-06-26","open":78.27,"high":78.27,"low":78.27,"close":78.27},{"date":"1974-06-27","open":76.83,"high":76.83,"low":76.83,"close":76.83},{"date":"1974-06-28","open":75.96,"high":75.96,"low":75.96,"close":75.96},{"date":"1974-07-01","open":75.39,"high":75.39,"low":75.39,"close":75.39},{"date":"1974-07-02","open":73.81,"high":73.81,"low":73.81,"close":73.81},{"date":"1974-07-03","open":73.66,"high":73.66,"low":73.66,"close":73.66},{"date":"1974-07-05","open":73.57,"high":73.57,"low":73.57,"close":73.57},{"date":"1974-07-08","open":70.96,"high":70.96,"low":70.96,"close":70.96},{"date":"1974-07-09","open":70.59,"high":70.59,"low":70.59,"close":70.59},{"date":"1974-07-10","open":69.82,"high":69.82,"low":69.82,"close":69.82},{"date":"1974-07-11","open":69.65,"high":69.65,"low":69.65,"close":69.65},{"date":"1974-07-12","open":71.68,"high":71.68,"low":71.68,"close":71.68},{"date":"1974-07-15","open":71.98,"high":71.98,"low":71.98,"close":71.98},{"date":"1974-07-16","open":71.63,"high":71.63,"low":71.63,"close":71.63},{"date":"1974-07-17","open":72.71,"high":72.71,"low":72.71,"close":72.71},{"date":"1974-07-18","open":72.81,"high":72.81,"low":72.81,"close":72.81},{"date":"1974-07-19","open":73.4,"high":73.4,"low":73.4,"close":73.4},{"date":"1974-07-22","open":73.42,"high":73.42,"low":73.42,"close":73.42},{"date":"1974-07-23","open":74.44,"high":74.44,"low":74.44,"close":74.44},{"date":"1974-07-24","open":74.63,"high":74.63,"low":74.63,"close":74.63},{"date":"1974-07-25","open":73.51,"high":73.51,"low":73.51,"close":73.51},{"date":"1974-07-26","open":72.83,"high":72.83,"low":72.83,"close":72.83},{"date":"1974-07-29","open":71.49,"high":71.49,"low":71.49,"close":71.49},{"date":"1974-07-30","open":71.3,"high":71.3,"low":71.3,"close":71.3},{"date":"1974-07-31","open":69.99,"high":69.99,"low":69.99,"close":69.99},{"date":"1974-08-01","open":69.63,"high":69.63,"low":69.63,"close":69.63},{"date":"1974-08-02","open":69.4,"high":69.4,"low":69.4,"close":69.4},{"date":"1974-08-05","open":69.67,"high":69.67,"low":69.67,"close":69.67},{"date":"1974-08-06","open":70.53,"high":70.53,"low":70.53,"close":70.53},{"date":"1974-08-07","open":71.68,"high":71.68,"low":71.68,"close":71.68},{"date":"1974-08-08","open":70.66,"high":70.66,"low":70.66,"close":70.66},{"date":"1974-08-09","open":70.69,"high":70.69,"low":70.69,"close":70.69},{"date":"1974-08-12","open":70.36,"high":70.36,"low":70.36,"close":70.36},{"date":"1974-08-13","open":68.82,"high":68.82,"low":68.82,"close":68.82},{"date":"1974-08-14","open":67.25,"high":67.25,"low":67.25,"close":67.25},{"date":"1974-08-15","open":66.88,"high":66.88,"low":66.88,"close":66.88},{"date":"1974-08-16","open":65.86,"high":65.86,"low":65.86,"close":65.86},{"date":"1974-08-19","open":65.13,"high":65.13,"low":65.13,"close":65.13},{"date":"1974-08-20","open":65.72,"high":65.72,"low":65.72,"close":65.72},{"date":"1974-08-21","open":64.92,"high":64.92,"low":64.92,"close":64.92},{"date":"1974-08-22","open":63.59,"high":63.59,"low":63.59,"close":63.59},{"date":"1974-08-23","open":62.57,"high":62.57,"low":62.57,"close":62.57},{"date":"1974-08-26","open":62.94,"high":62.94,"low":62.94,"close":62.94},{"date":"1974-08-27","open":62.34,"high":62.34,"low":62.34,"close":62.34},{"date":"1974-08-28","open":62.43,"high":62.43,"low":62.43,"close":62.43},{"date":"1974-08-29","open":61.37,"high":61.37,"low":61.37,"close":61.37},{"date":"1974-08-30","open":62.37,"high":62.37,"low":62.37,"close":62.37},{"date":"1974-09-03","open":60.88,"high":60.88,"low":60.88,"close":60.88},{"date":"1974-09-04","open":58.95,"high":58.95,"low":58.95,"close":58.95},{"date":"1974-09-05","open":60.22,"high":60.22,"low":60.22,"close":60.22},{"date":"1974-09-06","open":60.7,"high":60.7,"low":60.7,"close":60.7},{"date":"1974-09-09","open":59.37,"high":59.37,"low":59.37,"close":59.37},{"date":"1974-09-10","open":58.97,"high":58.97,"low":58.97,"close":58.97},{"date":"1974-09-11","open":58.96,"high":58.96,"low":58.96,"close":58.96},{"date":"1974-09-12","open":57.71,"high":57.71,"low":57.71,"close":57.71},{"date":"1974-09-13","open":56.66,"high":56.66,"low":56.66,"close":56.66},{"date":"1974-09-16","open":57.24,"high":57.24,"low":57.24,"close":57.24},{"date":"1974-09-17","open":57.72,"high":57.72,"low":57.72,"close":57.72},{"date":"1974-09-18","open":58.12,"high":58.12,"low":58.12,"close":58.12},{"date":"1974-09-19","open":59.52,"high":59.52,"low":59.52,"close":59.52},{"date":"1974-09-20","open":59.9,"high":59.9,"low":59.9,"close":59.9},{"date":"1974-09-23","open":59.66,"high":59.66,"low":59.66,"close":59.66},{"date":"1974-09-24","open":58.84,"high":58.84,"low":58.84,"close":58.84},{"date":"1974-09-25","open":58.76,"high":58.76,"low":58.76,"close":58.76},{"date":"1974-09-26","open":57.87,"high":57.87,"low":57.87,"close":57.87},{"date":"1974-09-27","open":57.12,"high":57.12,"low":57.12,"close":57.12},{"date":"1974-09-30","open":55.67,"high":55.67,"low":55.67,"close":55.67},{"date":"1974-10-01","open":55.48,"high":55.48,"low":55.48,"close":55.48},{"date":"1974-10-02","open":55.67,"high":55.67,"low":55.67,"close":55.67},{"date":"1974-10-03","open":54.87,"high":54.87,"low":54.87,"close":54.87},{"date":"1974-10-04","open":55.16,"high":55.16,"low":55.16,"close":55.16},{"date":"1974-10-07","open":56.57,"high":56.57,"low":56.57,"close":56.57},{"date":"1974-10-08","open":56.13,"high":56.13,"low":56.13,"close":56.13},{"date":"1974-10-09","open":57.57,"high":57.57,"low":57.57,"close":57.57},{"date":"1974-10-10","open":59.13,"high":59.13,"low":59.13,"close":59.13},{"date":"1974-10-11","open":60.42,"high":60.42,"low":60.42,"close":60.42},{"date":"1974-10-14","open":61.73,"high":61.73,"low":61.73,"close":61.73},{"date":"1974-10-15","open":61.4,"high":61.4,"low":61.4,"close":61.4},{"date":"1974-10-16","open":61.19,"high":61.19,"low":61.19,"close":61.19},{"date":"1974-10-17","open":62.04,"high":62.04,"low":62.04,"close":62.04},{"date":"1974-10-18","open":62.75,"high":62.75,"low":62.75,"close":62.75},{"date":"1974-10-21","open":63.82,"high":63.82,"low":63.82,"close":63.82},{"date":"1974-10-22","open":64.14,"high":64.14,"low":64.14,"close":64.14},{"date":"1974-10-23","open":63.4,"high":63.4,"low":63.4,"close":63.4},{"date":"1974-10-24","open":62.6,"high":62.6,"low":62.6,"close":62.6},{"date":"1974-10-25","open":62.88,"high":62.88,"low":62.88,"close":62.88},{"date":"1974-10-28","open":62.5,"high":62.5,"low":62.5,"close":62.5},{"date":"1974-10-29","open":63.67,"high":63.67,"low":63.67,"close":63.67},{"date":"1974-10-30","open":64.88,"high":64.88,"low":64.88,"close":64.88},{"date":"1974-10-31","open":65.23,"high":65.23,"low":65.23,"close":65.23},{"date":"1974-11-01","open":65.06,"high":65.06,"low":65.06,"close":65.06},{"date":"1974-11-04","open":64.62,"high":64.62,"low":64.62,"close":64.62},{"date":"1974-11-05","open":65.99,"high":65.99,"low":65.99,"close":65.99},{"date":"1974-11-06","open":66.11,"high":66.11,"low":66.11,"close":66.11},{"date":"1974-11-07","open":66.64,"high":66.64,"low":66.64,"close":66.64},{"date":"1974-11-08","open":66.51,"high":66.51,"low":66.51,"close":66.51},{"date":"1974-11-11","open":66.72,"high":66.72,"low":66.72,"close":66.72},{"date":"1974-11-12","open":65.36,"high":65.36,"low":65.36,"close":65.36},{"date":"1974-11-13","open":64.98,"high":64.98,"low":64.98,"close":64.98},{"date":"1974-11-14","open":65.04,"high":65.04,"low":65.04,"close":65.04},{"date":"1974-11-15","open":64.41,"high":64.41,"low":64.41,"close":64.41},{"date":"1974-11-18","open":62.09,"high":62.09,"low":62.09,"close":62.09},{"date":"1974-11-19","open":60.93,"high":60.93,"low":60.93,"close":60.93},{"date":"1974-11-20","open":60.75,"high":60.75,"low":60.75,"close":60.75},{"date":"1974-11-21","open":61.49,"high":61.49,"low":61.49,"close":61.49},{"date":"1974-11-22","open":62.07,"high":62.07,"low":62.07,"close":62.07},{"date":"1974-11-25","open":61.68,"high":61.68,"low":61.68,"close":61.68},{"date":"1974-11-26","open":62.65,"high":62.65,"low":62.65,"close":62.65},{"date":"1974-11-27","open":62.8,"high":62.8,"low":62.8,"close":62.8},{"date":"1974-11-29","open":62.95,"high":62.95,"low":62.95,"close":62.95},{"date":"1974-12-02","open":61.66,"high":61.66,"low":61.66,"close":61.66},{"date":"1974-12-03","open":60.5,"high":60.5,"low":60.5,"close":60.5},{"date":"1974-12-04","open":60.41,"high":60.41,"low":60.41,"close":60.41},{"date":"1974-12-05","open":58.92,"high":58.92,"low":58.92,"close":58.92},{"date":"1974-12-06","open":58.21,"high":58.21,"low":58.21,"close":58.21},{"date":"1974-12-09","open":57.91,"high":57.91,"low":57.91,"close":57.91},{"date":"1974-12-10","open":58.76,"high":58.76,"low":58.76,"close":58.76},{"date":"1974-12-11","open":59.27,"high":59.27,"low":59.27,"close":59.27},{"date":"1974-12-12","open":59.36,"high":59.36,"low":59.36,"close":59.36},{"date":"1974-12-13","open":59.22,"high":59.22,"low":59.22,"close":59.22},{"date":"1974-12-16","open":58.85,"high":58.85,"low":58.85,"close":58.85},{"date":"1974-12-17","open":59.18,"high":59.18,"low":59.18,"close":59.18},{"date":"1974-12-18","open":59.63,"high":59.63,"low":59.63,"close":59.63},{"date":"1974-12-19","open":59.46,"high":59.46,"low":59.46,"close":59.46},{"date":"1974-12-20","open":58.67,"high":58.67,"low":58.67,"close":58.67},{"date":"1974-12-23","open":57.86,"high":57.86,"low":57.86,"close":57.86},{"date":"1974-12-24","open":58.3,"high":58.3,"low":58.3,"close":58.3},{"date":"1974-12-26","open":58.88,"high":58.88,"low":58.88,"close":58.88},{"date":"1974-12-27","open":58.74,"high":58.74,"low":58.74,"close":58.74},{"date":"1974-12-30","open":58.78,"high":58.78,"low":58.78,"close":58.78},{"date":"1974-12-31","open":59.82,"high":59.82,"low":59.82,"close":59.82},{"date":"1975-01-02","open":60.7,"high":60.7,"low":60.7,"close":60.7},{"date":"1975-01-03","open":61.23,"high":61.23,"low":61.23,"close":61.23},{"date":"1975-01-06","open":61.74,"high":61.74,"low":61.74,"close":61.74},{"date":"1975-01-07","open":61.89,"high":61.89,"low":61.89,"close":61.89},{"date":"1975-01-08","open":61.5,"high":61.5,"low":61.5,"close":61.5},{"date":"1975-01-09","open":62.37,"high":62.37,"low":62.37,"close":62.37},{"date":"1975-01-10","open":63.69,"high":63.69,"low":63.69,"close":63.69},{"date":"1975-01-13","open":63.34,"high":63.34,"low":63.34,"close":63.34},{"date":"1975-01-14","open":63.11,"high":63.11,"low":63.11,"close":63.11},{"date":"1975-01-15","open":63.87,"high":63.87,"low":63.87,"close":63.87},{"date":"1975-01-16","open":64.8,"high":64.8,"low":64.8,"close":64.8},{"date":"1975-01-17","open":64.4,"high":64.4,"low":64.4,"close":64.4},{"date":"1975-01-20","open":64.44,"high":64.44,"low":64.44,"close":64.44},{"date":"1975-01-21","open":64.18,"high":64.18,"low":64.18,"close":64.18},{"date":"1975-01-22","open":64.12,"high":64.12,"low":64.12,"close":64.12},{"date":"1975-01-23","open":64.49,"high":64.49,"low":64.49,"close":64.49},{"date":"1975-01-24","open":65.38,"high":65.38,"low":65.38,"close":65.38},{"date":"1975-01-27","open":67.04,"high":67.04,"low":67.04,"close":67.04},{"date":"1975-01-28","open":67.92,"high":67.92,"low":67.92,"close":67.92},{"date":"1975-01-29","open":69.08,"high":69.08,"low":69.08,"close":69.08},{"date":"1975-01-30","open":68.99,"high":68.99,"low":68.99,"close":68.99},{"date":"1975-01-31","open":69.78,"high":69.78,"low":69.78,"close":69.78},{"date":"1975-02-03","open":70.73,"high":70.73,"low":70.73,"close":70.73},{"date":"1975-02-04","open":70.13,"high":70.13,"low":70.13,"close":70.13},{"date":"1975-02-05","open":71.07,"high":71.07,"low":71.07,"close":71.07},{"date":"1975-02-06","open":71.46,"high":71.46,"low":71.46,"close":71.46},{"date":"1975-02-07","open":71.12,"high":71.12,"low":71.12,"close":71.12},{"date":"1975-02-10","open":70.82,"high":70.82,"low":70.82,"close":70.82},{"date":"1975-02-11","open":70.83,"high":70.83,"low":70.83,"close":70.83},{"date":"1975-02-12","open":71.59,"high":71.59,"low":71.59,"close":71.59},{"date":"1975-02-13","open":72.88,"high":72.88,"low":72.88,"close":72.88},{"date":"1975-02-14","open":73.26,"high":73.26,"low":73.26,"close":73.26},{"date":"1975-02-18","open":72.47,"high":72.47,"low":72.47,"close":72.47},{"date":"1975-02-19","open":72.87,"high":72.87,"low":72.87,"close":72.87},{"date":"1975-02-20","open":73.58,"high":73.58,"low":73.58,"close":73.58},{"date":"1975-02-21","open":73.79,"high":73.79,"low":73.79,"close":73.79},{"date":"1975-02-24","open":73.14,"high":73.14,"low":73.14,"close":73.14},{"date":"1975-02-25","open":72.07,"high":72.07,"low":72.07,"close":72.07},{"date":"1975-02-26","open":72.24,"high":72.24,"low":72.24,"close":72.24},{"date":"1975-02-27","open":72.53,"high":72.53,"low":72.53,"close":72.53},{"date":"1975-02-28","open":73,"high":73,"low":73,"close":73},{"date":"1975-03-03","open":73.83,"high":73.83,"low":73.83,"close":73.83},{"date":"1975-03-04","open":74.21,"high":74.21,"low":74.21,"close":74.21},{"date":"1975-03-05","open":73.9,"high":73.9,"low":73.9,"close":73.9},{"date":"1975-03-06","open":74.02,"high":74.02,"low":74.02,"close":74.02},{"date":"1975-03-07","open":74.4,"high":74.4,"low":74.4,"close":74.4},{"date":"1975-03-10","open":74.88,"high":74.88,"low":74.88,"close":74.88},{"date":"1975-03-11","open":75.04,"high":75.04,"low":75.04,"close":75.04},{"date":"1975-03-12","open":74.13,"high":74.13,"low":74.13,"close":74.13},{"date":"1975-03-13","open":74.68,"high":74.68,"low":74.68,"close":74.68},{"date":"1975-03-14","open":76.07,"high":76.07,"low":76.07,"close":76.07},{"date":"1975-03-17","open":76.27,"high":76.27,"low":76.27,"close":76.27},{"date":"1975-03-18","open":76.18,"high":76.18,"low":76.18,"close":76.18},{"date":"1975-03-19","open":75.67,"high":75.67,"low":75.67,"close":75.67},{"date":"1975-03-20","open":75.78,"high":75.78,"low":75.78,"close":75.78},{"date":"1975-03-21","open":75.92,"high":75.92,"low":75.92,"close":75.92},{"date":"1975-03-24","open":74.42,"high":74.42,"low":74.42,"close":74.42},{"date":"1975-03-25","open":74.33,"high":74.33,"low":74.33,"close":74.33},{"date":"1975-03-26","open":75.56,"high":75.56,"low":75.56,"close":75.56},{"date":"1975-03-27","open":76.18,"high":76.18,"low":76.18,"close":76.18},{"date":"1975-03-31","open":75.66,"high":75.66,"low":75.66,"close":75.66},{"date":"1975-04-01","open":75.42,"high":75.42,"low":75.42,"close":75.42},{"date":"1975-04-02","open":75.62,"high":75.62,"low":75.62,"close":75.62},{"date":"1975-04-03","open":74.95,"high":74.95,"low":74.95,"close":74.95},{"date":"1975-04-04","open":74.73,"high":74.73,"low":74.73,"close":74.73},{"date":"1975-04-07","open":74.34,"high":74.34,"low":74.34,"close":74.34},{"date":"1975-04-08","open":74.53,"high":74.53,"low":74.53,"close":74.53},{"date":"1975-04-09","open":75.4,"high":75.4,"low":75.4,"close":75.4},{"date":"1975-04-10","open":75.76,"high":75.76,"low":75.76,"close":75.76},{"date":"1975-04-11","open":76.31,"high":76.31,"low":76.31,"close":76.31},{"date":"1975-04-14","open":77.33,"high":77.33,"low":77.33,"close":77.33},{"date":"1975-04-15","open":77.51,"high":77.51,"low":77.51,"close":77.51},{"date":"1975-04-16","open":78,"high":78,"low":78,"close":78},{"date":"1975-04-17","open":78.26,"high":78.26,"low":78.26,"close":78.26},{"date":"1975-04-18","open":78.08,"high":78.08,"low":78.08,"close":78.08},{"date":"1975-04-21","open":79.08,"high":79.08,"low":79.08,"close":79.08},{"date":"1975-04-22","open":78.54,"high":78.54,"low":78.54,"close":78.54},{"date":"1975-04-23","open":78.24,"high":78.24,"low":78.24,"close":78.24},{"date":"1975-04-24","open":78.07,"high":78.07,"low":78.07,"close":78.07},{"date":"1975-04-25","open":78.64,"high":78.64,"low":78.64,"close":78.64},{"date":"1975-04-28","open":78.28,"high":78.28,"low":78.28,"close":78.28},{"date":"1975-04-29","open":77.82,"high":77.82,"low":77.82,"close":77.82},{"date":"1975-04-30","open":78.54,"high":78.54,"low":78.54,"close":78.54},{"date":"1975-05-01","open":79.27,"high":79.27,"low":79.27,"close":79.27},{"date":"1975-05-02","open":80.25,"high":80.25,"low":80.25,"close":80.25},{"date":"1975-05-05","open":81.14,"high":81.14,"low":81.14,"close":81.14},{"date":"1975-05-06","open":80.81,"high":80.81,"low":80.81,"close":80.81},{"date":"1975-05-07","open":81.31,"high":81.31,"low":81.31,"close":81.31},{"date":"1975-05-08","open":82.12,"high":82.12,"low":82.12,"close":82.12},{"date":"1975-05-09","open":82.82,"high":82.82,"low":82.82,"close":82.82},{"date":"1975-05-12","open":82.3,"high":82.3,"low":82.3,"close":82.3},{"date":"1975-05-13","open":82.35,"high":82.35,"low":82.35,"close":82.35},{"date":"1975-05-14","open":82.91,"high":82.91,"low":82.91,"close":82.91},{"date":"1975-05-15","open":82.79,"high":82.79,"low":82.79,"close":82.79},{"date":"1975-05-16","open":82.44,"high":82.44,"low":82.44,"close":82.44},{"date":"1975-05-19","open":81.99,"high":81.99,"low":81.99,"close":81.99},{"date":"1975-05-20","open":81.82,"high":81.82,"low":81.82,"close":81.82},{"date":"1975-05-21","open":80.95,"high":80.95,"low":80.95,"close":80.95},{"date":"1975-05-22","open":81.56,"high":81.56,"low":81.56,"close":81.56},{"date":"1975-05-23","open":82.62,"high":82.62,"low":82.62,"close":82.62},{"date":"1975-05-27","open":82.49,"high":82.49,"low":82.49,"close":82.49},{"date":"1975-05-28","open":81.98,"high":81.98,"low":81.98,"close":81.98},{"date":"1975-05-29","open":81.78,"high":81.78,"low":81.78,"close":81.78},{"date":"1975-05-30","open":83.1,"high":83.1,"low":83.1,"close":83.1},{"date":"1975-06-02","open":83.88,"high":83.88,"low":83.88,"close":83.88},{"date":"1975-06-03","open":84.14,"high":84.14,"low":84.14,"close":84.14},{"date":"1975-06-04","open":84.08,"high":84.08,"low":84.08,"close":84.08},{"date":"1975-06-05","open":84.24,"high":84.24,"low":84.24,"close":84.24},{"date":"1975-06-06","open":84.77,"high":84.77,"low":84.77,"close":84.77},{"date":"1975-06-09","open":84.01,"high":84.01,"low":84.01,"close":84.01},{"date":"1975-06-10","open":83.4,"high":83.4,"low":83.4,"close":83.4},{"date":"1975-06-11","open":83.6,"high":83.6,"low":83.6,"close":83.6},{"date":"1975-06-12","open":82.99,"high":82.99,"low":82.99,"close":82.99},{"date":"1975-06-13","open":83.43,"high":83.43,"low":83.43,"close":83.43},{"date":"1975-06-16","open":84.01,"high":84.01,"low":84.01,"close":84.01},{"date":"1975-06-17","open":83.43,"high":83.43,"low":83.43,"close":83.43},{"date":"1975-06-18","open":83.47,"high":83.47,"low":83.47,"close":83.47},{"date":"1975-06-19","open":84.55,"high":84.55,"low":84.55,"close":84.55},{"date":"1975-06-20","open":85.24,"high":85.24,"low":85.24,"close":85.24},{"date":"1975-06-23","open":85.77,"high":85.77,"low":85.77,"close":85.77},{"date":"1975-06-24","open":86.23,"high":86.23,"low":86.23,"close":86.23},{"date":"1975-06-25","open":86.3,"high":86.3,"low":86.3,"close":86.3},{"date":"1975-06-26","open":86.45,"high":86.45,"low":86.45,"close":86.45},{"date":"1975-06-27","open":86.5,"high":86.5,"low":86.5,"close":86.5},{"date":"1975-06-30","open":87.02,"high":87.02,"low":87.02,"close":87.02},{"date":"1975-07-01","open":86.33,"high":86.33,"low":86.33,"close":86.33},{"date":"1975-07-02","open":85.64,"high":85.64,"low":85.64,"close":85.64},{"date":"1975-07-03","open":86.2,"high":86.2,"low":86.2,"close":86.2},{"date":"1975-07-07","open":85.6,"high":85.6,"low":85.6,"close":85.6},{"date":"1975-07-08","open":85.39,"high":85.39,"low":85.39,"close":85.39},{"date":"1975-07-09","open":86.5,"high":86.5,"low":86.5,"close":86.5},{"date":"1975-07-10","open":86.83,"high":86.83,"low":86.83,"close":86.83},{"date":"1975-07-11","open":87.2,"high":87.2,"low":87.2,"close":87.2},{"date":"1975-07-14","open":87.58,"high":87.58,"low":87.58,"close":87.58},{"date":"1975-07-15","open":88,"high":88,"low":88,"close":88},{"date":"1975-07-16","open":87.39,"high":87.39,"low":87.39,"close":87.39},{"date":"1975-07-17","open":87.13,"high":87.13,"low":87.13,"close":87.13},{"date":"1975-07-18","open":87.02,"high":87.02,"low":87.02,"close":87.02},{"date":"1975-07-21","open":86.77,"high":86.77,"low":86.77,"close":86.77},{"date":"1975-07-22","open":85.72,"high":85.72,"low":85.72,"close":85.72},{"date":"1975-07-23","open":84.62,"high":84.62,"low":84.62,"close":84.62},{"date":"1975-07-24","open":84.14,"high":84.14,"low":84.14,"close":84.14},{"date":"1975-07-25","open":83.6,"high":83.6,"low":83.6,"close":83.6},{"date":"1975-07-28","open":83.09,"high":83.09,"low":83.09,"close":83.09},{"date":"1975-07-29","open":82.67,"high":82.67,"low":82.67,"close":82.67},{"date":"1975-07-30","open":83.03,"high":83.03,"low":83.03,"close":83.03},{"date":"1975-07-31","open":83.19,"high":83.19,"low":83.19,"close":83.19},{"date":"1975-08-01","open":81.82,"high":81.82,"low":81.82,"close":81.82},{"date":"1975-08-04","open":80.98,"high":80.98,"low":80.98,"close":80.98},{"date":"1975-08-05","open":80.17,"high":80.17,"low":80.17,"close":80.17},{"date":"1975-08-06","open":80.24,"high":80.24,"low":80.24,"close":80.24},{"date":"1975-08-07","open":79.59,"high":79.59,"low":79.59,"close":79.59},{"date":"1975-08-08","open":79.55,"high":79.55,"low":79.55,"close":79.55},{"date":"1975-08-11","open":79.45,"high":79.45,"low":79.45,"close":79.45},{"date":"1975-08-12","open":79.6,"high":79.6,"low":79.6,"close":79.6},{"date":"1975-08-13","open":79.09,"high":79.09,"low":79.09,"close":79.09},{"date":"1975-08-14","open":78.45,"high":78.45,"low":78.45,"close":78.45},{"date":"1975-08-15","open":78.58,"high":78.58,"low":78.58,"close":78.58},{"date":"1975-08-18","open":78.03,"high":78.03,"low":78.03,"close":78.03},{"date":"1975-08-19","open":76.65,"high":76.65,"low":76.65,"close":76.65},{"date":"1975-08-20","open":75.52,"high":75.52,"low":75.52,"close":75.52},{"date":"1975-08-21","open":75.9,"high":75.9,"low":75.9,"close":75.9},{"date":"1975-08-22","open":76.45,"high":76.45,"low":76.45,"close":76.45},{"date":"1975-08-25","open":76.84,"high":76.84,"low":76.84,"close":76.84},{"date":"1975-08-26","open":76.21,"high":76.21,"low":76.21,"close":76.21},{"date":"1975-08-27","open":76.57,"high":76.57,"low":76.57,"close":76.57},{"date":"1975-08-28","open":78.06,"high":78.06,"low":78.06,"close":78.06},{"date":"1975-08-29","open":79.01,"high":79.01,"low":79.01,"close":79.01},{"date":"1975-09-02","open":77.89,"high":77.89,"low":77.89,"close":77.89},{"date":"1975-09-03","open":78.08,"high":78.08,"low":78.08,"close":78.08},{"date":"1975-09-04","open":78.13,"high":78.13,"low":78.13,"close":78.13},{"date":"1975-09-05","open":77.78,"high":77.78,"low":77.78,"close":77.78},{"date":"1975-09-08","open":77.46,"high":77.46,"low":77.46,"close":77.46},{"date":"1975-09-09","open":76.6,"high":76.6,"low":76.6,"close":76.6},{"date":"1975-09-10","open":75.24,"high":75.24,"low":75.24,"close":75.24},{"date":"1975-09-11","open":74.85,"high":74.85,"low":74.85,"close":74.85},{"date":"1975-09-12","open":74.72,"high":74.72,"low":74.72,"close":74.72},{"date":"1975-09-15","open":74.47,"high":74.47,"low":74.47,"close":74.47},{"date":"1975-09-16","open":73.78,"high":73.78,"low":73.78,"close":73.78},{"date":"1975-09-17","open":73.87,"high":73.87,"low":73.87,"close":73.87},{"date":"1975-09-18","open":74.78,"high":74.78,"low":74.78,"close":74.78},{"date":"1975-09-19","open":76.39,"high":76.39,"low":76.39,"close":76.39},{"date":"1975-09-22","open":75.86,"high":75.86,"low":75.86,"close":75.86},{"date":"1975-09-23","open":75.94,"high":75.94,"low":75.94,"close":75.94},{"date":"1975-09-24","open":76.43,"high":76.43,"low":76.43,"close":76.43},{"date":"1975-09-25","open":76.1,"high":76.1,"low":76.1,"close":76.1},{"date":"1975-09-26","open":76.14,"high":76.14,"low":76.14,"close":76.14},{"date":"1975-09-29","open":75.37,"high":75.37,"low":75.37,"close":75.37},{"date":"1975-09-30","open":74.33,"high":74.33,"low":74.33,"close":74.33},{"date":"1975-10-01","open":73.8,"high":73.8,"low":73.8,"close":73.8},{"date":"1975-10-02","open":74.16,"high":74.16,"low":74.16,"close":74.16},{"date":"1975-10-03","open":75.5,"high":75.5,"low":75.5,"close":75.5},{"date":"1975-10-06","open":76.03,"high":76.03,"low":76.03,"close":76.03},{"date":"1975-10-07","open":75.88,"high":75.88,"low":75.88,"close":75.88},{"date":"1975-10-08","open":76.61,"high":76.61,"low":76.61,"close":76.61},{"date":"1975-10-09","open":76.87,"high":76.87,"low":76.87,"close":76.87},{"date":"1975-10-10","open":76.96,"high":76.96,"low":76.96,"close":76.96},{"date":"1975-10-13","open":77.7,"high":77.7,"low":77.7,"close":77.7},{"date":"1975-10-14","open":78.19,"high":78.19,"low":78.19,"close":78.19},{"date":"1975-10-15","open":78.2,"high":78.2,"low":78.2,"close":78.2},{"date":"1975-10-16","open":78.22,"high":78.22,"low":78.22,"close":78.22},{"date":"1975-10-17","open":77.63,"high":77.63,"low":77.63,"close":77.63},{"date":"1975-10-20","open":78.13,"high":78.13,"low":78.13,"close":78.13},{"date":"1975-10-21","open":78.43,"high":78.43,"low":78.43,"close":78.43},{"date":"1975-10-22","open":78.91,"high":78.91,"low":78.91,"close":78.91},{"date":"1975-10-23","open":79.06,"high":79.06,"low":79.06,"close":79.06},{"date":"1975-10-24","open":78.62,"high":78.62,"low":78.62,"close":78.62},{"date":"1975-10-27","open":78.29,"high":78.29,"low":78.29,"close":78.29},{"date":"1975-10-28","open":78.73,"high":78.73,"low":78.73,"close":78.73},{"date":"1975-10-29","open":77.58,"high":77.58,"low":77.58,"close":77.58},{"date":"1975-10-30","open":77.45,"high":77.45,"low":77.45,"close":77.45},{"date":"1975-10-31","open":76.99,"high":76.99,"low":76.99,"close":76.99},{"date":"1975-11-03","open":76.62,"high":76.62,"low":76.62,"close":76.62},{"date":"1975-11-04","open":76.86,"high":76.86,"low":76.86,"close":76.86},{"date":"1975-11-05","open":77.3,"high":77.3,"low":77.3,"close":77.3},{"date":"1975-11-06","open":77.39,"high":77.39,"low":77.39,"close":77.39},{"date":"1975-11-07","open":77.21,"high":77.21,"low":77.21,"close":77.21},{"date":"1975-11-10","open":77.46,"high":77.46,"low":77.46,"close":77.46},{"date":"1975-11-11","open":78,"high":78,"low":78,"close":78},{"date":"1975-11-12","open":79.27,"high":79.27,"low":79.27,"close":79.27},{"date":"1975-11-13","open":79.22,"high":79.22,"low":79.22,"close":79.22},{"date":"1975-11-14","open":78.98,"high":78.98,"low":78.98,"close":78.98},{"date":"1975-11-17","open":79.1,"high":79.1,"low":79.1,"close":79.1},{"date":"1975-11-18","open":78.62,"high":78.62,"low":78.62,"close":78.62},{"date":"1975-11-19","open":77.87,"high":77.87,"low":77.87,"close":77.87},{"date":"1975-11-20","open":77.67,"high":77.67,"low":77.67,"close":77.67},{"date":"1975-11-21","open":77.74,"high":77.74,"low":77.74,"close":77.74},{"date":"1975-11-24","open":77.92,"high":77.92,"low":77.92,"close":77.92},{"date":"1975-11-25","open":78.18,"high":78.18,"low":78.18,"close":78.18},{"date":"1975-11-26","open":78.56,"high":78.56,"low":78.56,"close":78.56},{"date":"1975-11-28","open":78.8,"high":78.8,"low":78.8,"close":78.8},{"date":"1975-12-01","open":78.66,"high":78.66,"low":78.66,"close":78.66},{"date":"1975-12-02","open":77.33,"high":77.33,"low":77.33,"close":77.33},{"date":"1975-12-03","open":75.67,"high":75.67,"low":75.67,"close":75.67},{"date":"1975-12-04","open":75.2,"high":75.2,"low":75.2,"close":75.2},{"date":"1975-12-05","open":74.72,"high":74.72,"low":74.72,"close":74.72},{"date":"1975-12-08","open":74.92,"high":74.92,"low":74.92,"close":74.92},{"date":"1975-12-09","open":74.52,"high":74.52,"low":74.52,"close":74.52},{"date":"1975-12-10","open":75.25,"high":75.25,"low":75.25,"close":75.25},{"date":"1975-12-11","open":75.08,"high":75.08,"low":75.08,"close":75.08},{"date":"1975-12-12","open":74.91,"high":74.91,"low":74.91,"close":74.91},{"date":"1975-12-15","open":74.54,"high":74.54,"low":74.54,"close":74.54},{"date":"1975-12-16","open":75.19,"high":75.19,"low":75.19,"close":75.19},{"date":"1975-12-17","open":75.8,"high":75.8,"low":75.8,"close":75.8},{"date":"1975-12-18","open":76.07,"high":76.07,"low":76.07,"close":76.07},{"date":"1975-12-19","open":75.92,"high":75.92,"low":75.92,"close":75.92},{"date":"1975-12-22","open":75.59,"high":75.59,"low":75.59,"close":75.59},{"date":"1975-12-23","open":75.88,"high":75.88,"low":75.88,"close":75.88},{"date":"1975-12-24","open":76.37,"high":76.37,"low":76.37,"close":76.37},{"date":"1975-12-26","open":77.13,"high":77.13,"low":77.13,"close":77.13},{"date":"1975-12-29","open":76.94,"high":76.94,"low":76.94,"close":76.94},{"date":"1975-12-30","open":76.67,"high":76.67,"low":76.67,"close":76.67},{"date":"1975-12-31","open":77.62,"high":77.62,"low":77.62,"close":77.62},{"date":"1976-01-02","open":78.06,"high":78.06,"low":78.06,"close":78.06},{"date":"1976-01-05","open":78.76,"high":78.76,"low":78.76,"close":78.76},{"date":"1976-01-06","open":80.27,"high":80.27,"low":80.27,"close":80.27},{"date":"1976-01-07","open":80.99,"high":80.99,"low":80.99,"close":80.99},{"date":"1976-01-08","open":81.65,"high":81.65,"low":81.65,"close":81.65},{"date":"1976-01-09","open":82.31,"high":82.31,"low":82.31,"close":82.31},{"date":"1976-01-12","open":82.71,"high":82.71,"low":82.71,"close":82.71},{"date":"1976-01-13","open":82.42,"high":82.42,"low":82.42,"close":82.42},{"date":"1976-01-14","open":83.62,"high":83.62,"low":83.62,"close":83.62},{"date":"1976-01-15","open":83.73,"high":83.73,"low":83.73,"close":83.73},{"date":"1976-01-16","open":84.3,"high":84.3,"low":84.3,"close":84.3},{"date":"1976-01-19","open":84.73,"high":84.73,"low":84.73,"close":84.73},{"date":"1976-01-20","open":84.9,"high":84.9,"low":84.9,"close":84.9},{"date":"1976-01-21","open":84.95,"high":84.95,"low":84.95,"close":84.95},{"date":"1976-01-22","open":84.62,"high":84.62,"low":84.62,"close":84.62},{"date":"1976-01-23","open":85.26,"high":85.26,"low":85.26,"close":85.26},{"date":"1976-01-26","open":85.05,"high":85.05,"low":85.05,"close":85.05},{"date":"1976-01-27","open":84.76,"high":84.76,"low":84.76,"close":84.76},{"date":"1976-01-28","open":84.63,"high":84.63,"low":84.63,"close":84.63},{"date":"1976-01-29","open":86.15,"high":86.15,"low":86.15,"close":86.15},{"date":"1976-01-30","open":87.05,"high":87.05,"low":87.05,"close":87.05},{"date":"1976-02-02","open":87.28,"high":87.28,"low":87.28,"close":87.28},{"date":"1976-02-03","open":87.38,"high":87.38,"low":87.38,"close":87.38},{"date":"1976-02-04","open":88.45,"high":88.45,"low":88.45,"close":88.45},{"date":"1976-02-05","open":88.02,"high":88.02,"low":88.02,"close":88.02},{"date":"1976-02-06","open":87.25,"high":87.25,"low":87.25,"close":87.25},{"date":"1976-02-09","open":87.83,"high":87.83,"low":87.83,"close":87.83},{"date":"1976-02-10","open":87.95,"high":87.95,"low":87.95,"close":87.95},{"date":"1976-02-11","open":88.69,"high":88.69,"low":88.69,"close":88.69},{"date":"1976-02-12","open":88.88,"high":88.88,"low":88.88,"close":88.88},{"date":"1976-02-13","open":88.96,"high":88.96,"low":88.96,"close":88.96},{"date":"1976-02-17","open":88.82,"high":88.82,"low":88.82,"close":88.82},{"date":"1976-02-18","open":89.23,"high":89.23,"low":89.23,"close":89.23},{"date":"1976-02-19","open":90.14,"high":90.14,"low":90.14,"close":90.14},{"date":"1976-02-20","open":91.02,"high":91.02,"low":91.02,"close":91.02},{"date":"1976-02-23","open":91.31,"high":91.31,"low":91.31,"close":91.31},{"date":"1976-02-24","open":91.73,"high":91.73,"low":91.73,"close":91.73},{"date":"1976-02-25","open":92.09,"high":92.09,"low":92.09,"close":92.09},{"date":"1976-02-26","open":91.45,"high":91.45,"low":91.45,"close":91.45},{"date":"1976-02-27","open":90.26,"high":90.26,"low":90.26,"close":90.26},{"date":"1976-03-01","open":90.25,"high":90.25,"low":90.25,"close":90.25},{"date":"1976-03-02","open":90.54,"high":90.54,"low":90.54,"close":90.54},{"date":"1976-03-03","open":90.17,"high":90.17,"low":90.17,"close":90.17},{"date":"1976-03-04","open":89.65,"high":89.65,"low":89.65,"close":89.65},{"date":"1976-03-05","open":89.47,"high":89.47,"low":89.47,"close":89.47},{"date":"1976-03-08","open":89.97,"high":89.97,"low":89.97,"close":89.97},{"date":"1976-03-09","open":89.98,"high":89.98,"low":89.98,"close":89.98},{"date":"1976-03-10","open":90.2,"high":90.2,"low":90.2,"close":90.2},{"date":"1976-03-11","open":91.21,"high":91.21,"low":91.21,"close":91.21},{"date":"1976-03-12","open":90.99,"high":90.99,"low":90.99,"close":90.99},{"date":"1976-03-15","open":89.72,"high":89.72,"low":89.72,"close":89.72},{"date":"1976-03-16","open":89.86,"high":89.86,"low":89.86,"close":89.86},{"date":"1976-03-17","open":90.11,"high":90.11,"low":90.11,"close":90.11},{"date":"1976-03-18","open":89.55,"high":89.55,"low":89.55,"close":89.55},{"date":"1976-03-19","open":89.54,"high":89.54,"low":89.54,"close":89.54},{"date":"1976-03-22","open":89.69,"high":89.69,"low":89.69,"close":89.69},{"date":"1976-03-23","open":90.36,"high":90.36,"low":90.36,"close":90.36},{"date":"1976-03-24","open":90.93,"high":90.93,"low":90.93,"close":90.93},{"date":"1976-03-25","open":90.67,"high":90.67,"low":90.67,"close":90.67},{"date":"1976-03-26","open":90.89,"high":90.89,"low":90.89,"close":90.89},{"date":"1976-03-29","open":90.69,"high":90.69,"low":90.69,"close":90.69},{"date":"1976-03-30","open":90.49,"high":90.49,"low":90.49,"close":90.49},{"date":"1976-03-31","open":90.62,"high":90.62,"low":90.62,"close":90.62},{"date":"1976-04-01","open":90.44,"high":90.44,"low":90.44,"close":90.44},{"date":"1976-04-02","open":90.63,"high":90.63,"low":90.63,"close":90.63},{"date":"1976-04-05","open":91.43,"high":91.43,"low":91.43,"close":91.43},{"date":"1976-04-06","open":91.55,"high":91.55,"low":91.55,"close":91.55},{"date":"1976-04-07","open":90.8,"high":90.8,"low":90.8,"close":90.8},{"date":"1976-04-08","open":90.04,"high":90.04,"low":90.04,"close":90.04},{"date":"1976-04-09","open":88.89,"high":88.89,"low":88.89,"close":88.89},{"date":"1976-04-12","open":88.6,"high":88.6,"low":88.6,"close":88.6},{"date":"1976-04-13","open":88.66,"high":88.66,"low":88.66,"close":88.66},{"date":"1976-04-14","open":88.75,"high":88.75,"low":88.75,"close":88.75},{"date":"1976-04-15","open":89.17,"high":89.17,"low":89.17,"close":89.17},{"date":"1976-04-19","open":89.59,"high":89.59,"low":89.59,"close":89.59},{"date":"1976-04-20","open":90.61,"high":90.61,"low":90.61,"close":90.61},{"date":"1976-04-21","open":90.77,"high":90.77,"low":90.77,"close":90.77},{"date":"1976-04-22","open":90.96,"high":90.96,"low":90.96,"close":90.96},{"date":"1976-04-23","open":90.6,"high":90.6,"low":90.6,"close":90.6},{"date":"1976-04-26","open":90.57,"high":90.57,"low":90.57,"close":90.57},{"date":"1976-04-27","open":89.98,"high":89.98,"low":89.98,"close":89.98},{"date":"1976-04-28","open":90.3,"high":90.3,"low":90.3,"close":90.3},{"date":"1976-04-29","open":90.55,"high":90.55,"low":90.55,"close":90.55},{"date":"1976-04-30","open":90.08,"high":90.08,"low":90.08,"close":90.08},{"date":"1976-05-03","open":89.05,"high":89.05,"low":89.05,"close":89.05},{"date":"1976-05-04","open":89.24,"high":89.24,"low":89.24,"close":89.24},{"date":"1976-05-05","open":89.24,"high":89.24,"low":89.24,"close":89.24},{"date":"1976-05-06","open":89.42,"high":89.42,"low":89.42,"close":89.42},{"date":"1976-05-07","open":90.02,"high":90.02,"low":90.02,"close":90.02},{"date":"1976-05-10","open":90.55,"high":90.55,"low":90.55,"close":90.55},{"date":"1976-05-11","open":90.59,"high":90.59,"low":90.59,"close":90.59},{"date":"1976-05-12","open":90.64,"high":90.64,"low":90.64,"close":90.64},{"date":"1976-05-13","open":90.22,"high":90.22,"low":90.22,"close":90.22},{"date":"1976-05-14","open":89.78,"high":89.78,"low":89.78,"close":89.78},{"date":"1976-05-17","open":89.49,"high":89.49,"low":89.49,"close":89.49},{"date":"1976-05-18","open":89.53,"high":89.53,"low":89.53,"close":89.53},{"date":"1976-05-19","open":89.25,"high":89.25,"low":89.25,"close":89.25},{"date":"1976-05-20","open":89.53,"high":89.53,"low":89.53,"close":89.53},{"date":"1976-05-21","open":89.39,"high":89.39,"low":89.39,"close":89.39},{"date":"1976-05-24","open":88.15,"high":88.15,"low":88.15,"close":88.15},{"date":"1976-05-25","open":87.81,"high":87.81,"low":87.81,"close":87.81},{"date":"1976-05-26","open":88.1,"high":88.1,"low":88.1,"close":88.1},{"date":"1976-05-27","open":87.78,"high":87.78,"low":87.78,"close":87.78},{"date":"1976-05-28","open":88.04,"high":88.04,"low":88.04,"close":88.04},{"date":"1976-06-01","open":87.81,"high":87.81,"low":87.81,"close":87.81},{"date":"1976-06-02","open":88.16,"high":88.16,"low":88.16,"close":88.16},{"date":"1976-06-03","open":88.26,"high":88.26,"low":88.26,"close":88.26},{"date":"1976-06-04","open":87.75,"high":87.75,"low":87.75,"close":87.75},{"date":"1976-06-07","open":87.22,"high":87.22,"low":87.22,"close":87.22},{"date":"1976-06-08","open":87.12,"high":87.12,"low":87.12,"close":87.12},{"date":"1976-06-09","open":86.95,"high":86.95,"low":86.95,"close":86.95},{"date":"1976-06-10","open":87.31,"high":87.31,"low":87.31,"close":87.31},{"date":"1976-06-11","open":87.71,"high":87.71,"low":87.71,"close":87.71},{"date":"1976-06-14","open":88.4,"high":88.4,"low":88.4,"close":88.4},{"date":"1976-06-15","open":88.45,"high":88.45,"low":88.45,"close":88.45},{"date":"1976-06-16","open":88.93,"high":88.93,"low":88.93,"close":88.93},{"date":"1976-06-17","open":89.72,"high":89.72,"low":89.72,"close":89.72},{"date":"1976-06-18","open":90.05,"high":90.05,"low":90.05,"close":90.05},{"date":"1976-06-21","open":90.15,"high":90.15,"low":90.15,"close":90.15},{"date":"1976-06-22","open":89.54,"high":89.54,"low":89.54,"close":89.54},{"date":"1976-06-23","open":89.19,"high":89.19,"low":89.19,"close":89.19},{"date":"1976-06-24","open":89.8,"high":89.8,"low":89.8,"close":89.8},{"date":"1976-06-25","open":90.05,"high":90.05,"low":90.05,"close":90.05},{"date":"1976-06-28","open":89.87,"high":89.87,"low":89.87,"close":89.87},{"date":"1976-06-29","open":90.11,"high":90.11,"low":90.11,"close":90.11},{"date":"1976-06-30","open":90.32,"high":90.32,"low":90.32,"close":90.32},{"date":"1976-07-01","open":90.28,"high":90.28,"low":90.28,"close":90.28},{"date":"1976-07-02","open":90.88,"high":90.88,"low":90.88,"close":90.88},{"date":"1976-07-06","open":90.62,"high":90.62,"low":90.62,"close":90.62},{"date":"1976-07-07","open":90.6,"high":90.6,"low":90.6,"close":90.6},{"date":"1976-07-08","open":90.79,"high":90.79,"low":90.79,"close":90.79},{"date":"1976-07-09","open":91.48,"high":91.48,"low":91.48,"close":91.48},{"date":"1976-07-12","open":91.94,"high":91.94,"low":91.94,"close":91.94},{"date":"1976-07-13","open":91.97,"high":91.97,"low":91.97,"close":91.97},{"date":"1976-07-14","open":92.44,"high":92.44,"low":92.44,"close":92.44},{"date":"1976-07-15","open":92.52,"high":92.52,"low":92.52,"close":92.52},{"date":"1976-07-16","open":92.4,"high":92.4,"low":92.4,"close":92.4},{"date":"1976-07-19","open":92.08,"high":92.08,"low":92.08,"close":92.08},{"date":"1976-07-20","open":91.68,"high":91.68,"low":91.68,"close":91.68},{"date":"1976-07-21","open":91.53,"high":91.53,"low":91.53,"close":91.53},{"date":"1976-07-22","open":91.66,"high":91.66,"low":91.66,"close":91.66},{"date":"1976-07-23","open":91.6,"high":91.6,"low":91.6,"close":91.6},{"date":"1976-07-26","open":91.48,"high":91.48,"low":91.48,"close":91.48},{"date":"1976-07-27","open":91.3,"high":91.3,"low":91.3,"close":91.3},{"date":"1976-07-28","open":91.01,"high":91.01,"low":91.01,"close":91.01},{"date":"1976-07-29","open":90.85,"high":90.85,"low":90.85,"close":90.85},{"date":"1976-07-30","open":91.29,"high":91.29,"low":91.29,"close":91.29},{"date":"1976-08-02","open":91.27,"high":91.27,"low":91.27,"close":91.27},{"date":"1976-08-03","open":92.01,"high":92.01,"low":92.01,"close":92.01},{"date":"1976-08-04","open":91.87,"high":91.87,"low":91.87,"close":91.87},{"date":"1976-08-05","open":91.48,"high":91.48,"low":91.48,"close":91.48},{"date":"1976-08-06","open":91.64,"high":91.64,"low":91.64,"close":91.64},{"date":"1976-08-09","open":91.33,"high":91.33,"low":91.33,"close":91.33},{"date":"1976-08-10","open":91.89,"high":91.89,"low":91.89,"close":91.89},{"date":"1976-08-11","open":91.81,"high":91.81,"low":91.81,"close":91.81},{"date":"1976-08-12","open":91.89,"high":91.89,"low":91.89,"close":91.89},{"date":"1976-08-13","open":91.81,"high":91.81,"low":91.81,"close":91.81},{"date":"1976-08-16","open":91.77,"high":91.77,"low":91.77,"close":91.77},{"date":"1976-08-17","open":92.01,"high":92.01,"low":92.01,"close":92.01},{"date":"1976-08-18","open":91.85,"high":91.85,"low":91.85,"close":91.85},{"date":"1976-08-19","open":90.74,"high":90.74,"low":90.74,"close":90.74},{"date":"1976-08-20","open":90.19,"high":90.19,"low":90.19,"close":90.19},{"date":"1976-08-23","open":89.6,"high":89.6,"low":89.6,"close":89.6},{"date":"1976-08-24","open":89.13,"high":89.13,"low":89.13,"close":89.13},{"date":"1976-08-25","open":89.55,"high":89.55,"low":89.55,"close":89.55},{"date":"1976-08-26","open":89.2,"high":89.2,"low":89.2,"close":89.2},{"date":"1976-08-27","open":89.14,"high":89.14,"low":89.14,"close":89.14},{"date":"1976-08-30","open":89.28,"high":89.28,"low":89.28,"close":89.28},{"date":"1976-08-31","open":89.7,"high":89.7,"low":89.7,"close":89.7},{"date":"1976-09-01","open":90.59,"high":90.59,"low":90.59,"close":90.59},{"date":"1976-09-02","open":90.68,"high":90.68,"low":90.68,"close":90.68},{"date":"1976-09-03","open":91.02,"high":91.02,"low":91.02,"close":91.02},{"date":"1976-09-07","open":91.21,"high":91.21,"low":91.21,"close":91.21},{"date":"1976-09-08","open":91.26,"high":91.26,"low":91.26,"close":91.26},{"date":"1976-09-09","open":90.86,"high":90.86,"low":90.86,"close":90.86},{"date":"1976-09-10","open":91.19,"high":91.19,"low":91.19,"close":91.19},{"date":"1976-09-13","open":90.96,"high":90.96,"low":90.96,"close":90.96},{"date":"1976-09-14","open":90.53,"high":90.53,"low":90.53,"close":90.53},{"date":"1976-09-15","open":90.63,"high":90.63,"low":90.63,"close":90.63},{"date":"1976-09-16","open":91.04,"high":91.04,"low":91.04,"close":91.04},{"date":"1976-09-17","open":91.61,"high":91.61,"low":91.61,"close":91.61},{"date":"1976-09-20","open":91.89,"high":91.89,"low":91.89,"close":91.89},{"date":"1976-09-21","open":92.42,"high":92.42,"low":92.42,"close":92.42},{"date":"1976-09-22","open":92.44,"high":92.44,"low":92.44,"close":92.44},{"date":"1976-09-23","open":92.27,"high":92.27,"low":92.27,"close":92.27},{"date":"1976-09-24","open":92.31,"high":92.31,"low":92.31,"close":92.31},{"date":"1976-09-27","open":92.44,"high":92.44,"low":92.44,"close":92.44},{"date":"1976-09-28","open":91.64,"high":91.64,"low":91.64,"close":91.64},{"date":"1976-09-29","open":91.27,"high":91.27,"low":91.27,"close":91.27},{"date":"1976-09-30","open":91.26,"high":91.26,"low":91.26,"close":91.26},{"date":"1976-10-01","open":90.44,"high":90.44,"low":90.44,"close":90.44},{"date":"1976-10-04","open":90.46,"high":90.46,"low":90.46,"close":90.46},{"date":"1976-10-05","open":89.75,"high":89.75,"low":89.75,"close":89.75},{"date":"1976-10-06","open":89.07,"high":89.07,"low":89.07,"close":89.07},{"date":"1976-10-07","open":89.63,"high":89.63,"low":89.63,"close":89.63},{"date":"1976-10-08","open":89.38,"high":89.38,"low":89.38,"close":89.38},{"date":"1976-10-11","open":89.02,"high":89.02,"low":89.02,"close":89.02},{"date":"1976-10-12","open":88.76,"high":88.76,"low":88.76,"close":88.76},{"date":"1976-10-13","open":89.3,"high":89.3,"low":89.3,"close":89.3},{"date":"1976-10-14","open":88.73,"high":88.73,"low":88.73,"close":88.73},{"date":"1976-10-15","open":89.06,"high":89.06,"low":89.06,"close":89.06},{"date":"1976-10-18","open":89.46,"high":89.46,"low":89.46,"close":89.46},{"date":"1976-10-19","open":89.45,"high":89.45,"low":89.45,"close":89.45},{"date":"1976-10-20","open":89.63,"high":89.63,"low":89.63,"close":89.63},{"date":"1976-10-21","open":89.49,"high":89.49,"low":89.49,"close":89.49},{"date":"1976-10-22","open":89.26,"high":89.26,"low":89.26,"close":89.26},{"date":"1976-10-25","open":89.37,"high":89.37,"low":89.37,"close":89.37},{"date":"1976-10-26","open":89.42,"high":89.42,"low":89.42,"close":89.42},{"date":"1976-10-27","open":89.62,"high":89.62,"low":89.62,"close":89.62},{"date":"1976-10-28","open":89.85,"high":89.85,"low":89.85,"close":89.85},{"date":"1976-10-29","open":90.35,"high":90.35,"low":90.35,"close":90.35},{"date":"1976-11-01","open":90.39,"high":90.39,"low":90.39,"close":90.39},{"date":"1976-11-03","open":89.38,"high":89.38,"low":89.38,"close":89.38},{"date":"1976-11-04","open":90.06,"high":90.06,"low":90.06,"close":90.06},{"date":"1976-11-05","open":89.47,"high":89.47,"low":89.47,"close":89.47},{"date":"1976-11-08","open":88.74,"high":88.74,"low":88.74,"close":88.74},{"date":"1976-11-09","open":88.08,"high":88.08,"low":88.08,"close":88.08},{"date":"1976-11-10","open":87.82,"high":87.82,"low":87.82,"close":87.82},{"date":"1976-11-11","open":88.15,"high":88.15,"low":88.15,"close":88.15},{"date":"1976-11-12","open":88.1,"high":88.1,"low":88.1,"close":88.1},{"date":"1976-11-15","open":88.13,"high":88.13,"low":88.13,"close":88.13},{"date":"1976-11-16","open":88.52,"high":88.52,"low":88.52,"close":88.52},{"date":"1976-11-17","open":89.01,"high":89.01,"low":89.01,"close":89.01},{"date":"1976-11-18","open":89.81,"high":89.81,"low":89.81,"close":89.81},{"date":"1976-11-19","open":89.97,"high":89.97,"low":89.97,"close":89.97},{"date":"1976-11-22","open":90.47,"high":90.47,"low":90.47,"close":90.47},{"date":"1976-11-23","open":90.22,"high":90.22,"low":90.22,"close":90.22},{"date":"1976-11-24","open":90.69,"high":90.69,"low":90.69,"close":90.69},{"date":"1976-11-26","open":91.42,"high":91.42,"low":91.42,"close":91.42},{"date":"1976-11-29","open":91.08,"high":91.08,"low":91.08,"close":91.08},{"date":"1976-11-30","open":91.12,"high":91.12,"low":91.12,"close":91.12},{"date":"1976-12-01","open":91.83,"high":91.83,"low":91.83,"close":91.83},{"date":"1976-12-02","open":91.84,"high":91.84,"low":91.84,"close":91.84},{"date":"1976-12-03","open":92.31,"high":92.31,"low":92.31,"close":92.31},{"date":"1976-12-06","open":92.63,"high":92.63,"low":92.63,"close":92.63},{"date":"1976-12-07","open":93.01,"high":93.01,"low":93.01,"close":93.01},{"date":"1976-12-08","open":93.37,"high":93.37,"low":93.37,"close":93.37},{"date":"1976-12-09","open":94.1,"high":94.1,"low":94.1,"close":94.1},{"date":"1976-12-10","open":94.62,"high":94.62,"low":94.62,"close":94.62},{"date":"1976-12-13","open":94.62,"high":94.62,"low":94.62,"close":94.62},{"date":"1976-12-14","open":94.65,"high":94.65,"low":94.65,"close":94.65},{"date":"1976-12-15","open":94.92,"high":94.92,"low":94.92,"close":94.92},{"date":"1976-12-16","open":94.93,"high":94.93,"low":94.93,"close":94.93},{"date":"1976-12-17","open":94.64,"high":94.64,"low":94.64,"close":94.64},{"date":"1976-12-20","open":94.47,"high":94.47,"low":94.47,"close":94.47},{"date":"1976-12-21","open":94.68,"high":94.68,"low":94.68,"close":94.68},{"date":"1976-12-22","open":95.18,"high":95.18,"low":95.18,"close":95.18},{"date":"1976-12-23","open":95.22,"high":95.22,"low":95.22,"close":95.22},{"date":"1976-12-27","open":95.68,"high":95.68,"low":95.68,"close":95.68},{"date":"1976-12-28","open":96.22,"high":96.22,"low":96.22,"close":96.22},{"date":"1976-12-29","open":96.29,"high":96.29,"low":96.29,"close":96.29},{"date":"1976-12-30","open":97.05,"high":97.05,"low":97.05,"close":97.05},{"date":"1976-12-31","open":97.88,"high":97.88,"low":97.88,"close":97.88},{"date":"1977-01-03","open":97.69,"high":97.69,"low":97.69,"close":97.69},{"date":"1977-01-04","open":97.22,"high":97.22,"low":97.22,"close":97.22},{"date":"1977-01-05","open":96.89,"high":96.89,"low":96.89,"close":96.89},{"date":"1977-01-06","open":97.29,"high":97.29,"low":97.29,"close":97.29},{"date":"1977-01-07","open":97.53,"high":97.53,"low":97.53,"close":97.53},{"date":"1977-01-10","open":97.31,"high":97.31,"low":97.31,"close":97.31},{"date":"1977-01-11","open":96.41,"high":96.41,"low":96.41,"close":96.41},{"date":"1977-01-12","open":96.02,"high":96.02,"low":96.02,"close":96.02},{"date":"1977-01-13","open":96.84,"high":96.84,"low":96.84,"close":96.84},{"date":"1977-01-14","open":97.2,"high":97.2,"low":97.2,"close":97.2},{"date":"1977-01-17","open":97.14,"high":97.14,"low":97.14,"close":97.14},{"date":"1977-01-18","open":97.13,"high":97.13,"low":97.13,"close":97.13},{"date":"1977-01-19","open":97.55,"high":97.55,"low":97.55,"close":97.55},{"date":"1977-01-20","open":97.08,"high":97.08,"low":97.08,"close":97.08},{"date":"1977-01-21","open":97.32,"high":97.32,"low":97.32,"close":97.32},{"date":"1977-01-24","open":97.37,"high":97.37,"low":97.37,"close":97.37},{"date":"1977-01-25","open":97.06,"high":97.06,"low":97.06,"close":97.06},{"date":"1977-01-26","open":96.51,"high":96.51,"low":96.51,"close":96.51},{"date":"1977-01-27","open":96.04,"high":96.04,"low":96.04,"close":96.04},{"date":"1977-01-28","open":95.72,"high":95.72,"low":95.72,"close":95.72},{"date":"1977-01-31","open":95.54,"high":95.54,"low":95.54,"close":95.54},{"date":"1977-02-01","open":96.3,"high":96.3,"low":96.3,"close":96.3},{"date":"1977-02-02","open":96.46,"high":96.46,"low":96.46,"close":96.46},{"date":"1977-02-03","open":96.33,"high":96.33,"low":96.33,"close":96.33},{"date":"1977-02-04","open":96.74,"high":96.74,"low":96.74,"close":96.74},{"date":"1977-02-07","open":96.61,"high":96.61,"low":96.61,"close":96.61},{"date":"1977-02-08","open":96.59,"high":96.59,"low":96.59,"close":96.59},{"date":"1977-02-09","open":95.99,"high":95.99,"low":95.99,"close":95.99},{"date":"1977-02-10","open":96.29,"high":96.29,"low":96.29,"close":96.29},{"date":"1977-02-11","open":96.09,"high":96.09,"low":96.09,"close":96.09},{"date":"1977-02-14","open":96.13,"high":96.13,"low":96.13,"close":96.13},{"date":"1977-02-15","open":96.41,"high":96.41,"low":96.41,"close":96.41},{"date":"1977-02-16","open":96.62,"high":96.62,"low":96.62,"close":96.62},{"date":"1977-02-17","open":96.56,"high":96.56,"low":96.56,"close":96.56},{"date":"1977-02-18","open":96.38,"high":96.38,"low":96.38,"close":96.38},{"date":"1977-02-22","open":96.14,"high":96.14,"low":96.14,"close":96.14},{"date":"1977-02-23","open":95.76,"high":95.76,"low":95.76,"close":95.76},{"date":"1977-02-24","open":94.84,"high":94.84,"low":94.84,"close":94.84},{"date":"1977-02-25","open":94.9,"high":94.9,"low":94.9,"close":94.9},{"date":"1977-02-28","open":94.57,"high":94.57,"low":94.57,"close":94.57},{"date":"1977-03-01","open":95.14,"high":95.14,"low":95.14,"close":95.14},{"date":"1977-03-02","open":95.19,"high":95.19,"low":95.19,"close":95.19},{"date":"1977-03-03","open":95.53,"high":95.53,"low":95.53,"close":95.53},{"date":"1977-03-04","open":96.07,"high":96.07,"low":96.07,"close":96.07},{"date":"1977-03-07","open":96.17,"high":96.17,"low":96.17,"close":96.17},{"date":"1977-03-08","open":96.23,"high":96.23,"low":96.23,"close":96.23},{"date":"1977-03-09","open":95.75,"high":95.75,"low":95.75,"close":95.75},{"date":"1977-03-10","open":95.94,"high":95.94,"low":95.94,"close":95.94},{"date":"1977-03-11","open":96.07,"high":96.07,"low":96.07,"close":96.07},{"date":"1977-03-14","open":96.19,"high":96.19,"low":96.19,"close":96.19},{"date":"1977-03-15","open":96.39,"high":96.39,"low":96.39,"close":96.39},{"date":"1977-03-16","open":96.58,"high":96.58,"low":96.58,"close":96.58},{"date":"1977-03-17","open":96.42,"high":96.42,"low":96.42,"close":96.42},{"date":"1977-03-18","open":96.44,"high":96.44,"low":96.44,"close":96.44},{"date":"1977-03-21","open":96.26,"high":96.26,"low":96.26,"close":96.26},{"date":"1977-03-22","open":96.05,"high":96.05,"low":96.05,"close":96.05},{"date":"1977-03-23","open":95.76,"high":95.76,"low":95.76,"close":95.76},{"date":"1977-03-24","open":95.54,"high":95.54,"low":95.54,"close":95.54},{"date":"1977-03-25","open":95.28,"high":95.28,"low":95.28,"close":95.28},{"date":"1977-03-28","open":94.85,"high":94.85,"low":94.85,"close":94.85},{"date":"1977-03-29","open":94.92,"high":94.92,"low":94.92,"close":94.92},{"date":"1977-03-30","open":94.23,"high":94.23,"low":94.23,"close":94.23},{"date":"1977-03-31","open":94.13,"high":94.13,"low":94.13,"close":94.13},{"date":"1977-04-01","open":94.54,"high":94.54,"low":94.54,"close":94.54},{"date":"1977-04-04","open":93.9,"high":93.9,"low":93.9,"close":93.9},{"date":"1977-04-05","open":93.66,"high":93.66,"low":93.66,"close":93.66},{"date":"1977-04-06","open":93.89,"high":93.89,"low":93.89,"close":93.89},{"date":"1977-04-07","open":94.03,"high":94.03,"low":94.03,"close":94.03},{"date":"1977-04-11","open":94.37,"high":94.37,"low":94.37,"close":94.37},{"date":"1977-04-12","open":95.06,"high":95.06,"low":95.06,"close":95.06},{"date":"1977-04-13","open":95.1,"high":95.1,"low":95.1,"close":95.1},{"date":"1977-04-14","open":96,"high":96,"low":96,"close":96},{"date":"1977-04-15","open":96.26,"high":96.26,"low":96.26,"close":96.26},{"date":"1977-04-18","open":96.17,"high":96.17,"low":96.17,"close":96.17},{"date":"1977-04-19","open":96.1,"high":96.1,"low":96.1,"close":96.1},{"date":"1977-04-20","open":96.36,"high":96.36,"low":96.36,"close":96.36},{"date":"1977-04-21","open":95.82,"high":95.82,"low":95.82,"close":95.82},{"date":"1977-04-22","open":95.12,"high":95.12,"low":95.12,"close":95.12},{"date":"1977-04-25","open":94.26,"high":94.26,"low":94.26,"close":94.26},{"date":"1977-04-26","open":94.12,"high":94.12,"low":94.12,"close":94.12},{"date":"1977-04-27","open":94.79,"high":94.79,"low":94.79,"close":94.79},{"date":"1977-04-28","open":95.06,"high":95.06,"low":95.06,"close":95.06},{"date":"1977-04-29","open":95.48,"high":95.48,"low":95.48,"close":95.48},{"date":"1977-05-02","open":95.83,"high":95.83,"low":95.83,"close":95.83},{"date":"1977-05-03","open":96.21,"high":96.21,"low":96.21,"close":96.21},{"date":"1977-05-04","open":96.63,"high":96.63,"low":96.63,"close":96.63},{"date":"1977-05-05","open":96.89,"high":96.89,"low":96.89,"close":96.89},{"date":"1977-05-06","open":96.9,"high":96.9,"low":96.9,"close":96.9},{"date":"1977-05-09","open":96.76,"high":96.76,"low":96.76,"close":96.76},{"date":"1977-05-10","open":97.16,"high":97.16,"low":97.16,"close":97.16},{"date":"1977-05-11","open":96.92,"high":96.92,"low":96.92,"close":96.92},{"date":"1977-05-12","open":96.96,"high":96.96,"low":96.96,"close":96.96},{"date":"1977-05-13","open":97.41,"high":97.41,"low":97.41,"close":97.41},{"date":"1977-05-16","open":97.79,"high":97.79,"low":97.79,"close":97.79},{"date":"1977-05-17","open":97.9,"high":97.9,"low":97.9,"close":97.9},{"date":"1977-05-18","open":98.47,"high":98.47,"low":98.47,"close":98.47},{"date":"1977-05-19","open":98.36,"high":98.36,"low":98.36,"close":98.36},{"date":"1977-05-20","open":98,"high":98,"low":98,"close":98},{"date":"1977-05-23","open":97.15,"high":97.15,"low":97.15,"close":97.15},{"date":"1977-05-24","open":96.66,"high":96.66,"low":96.66,"close":96.66},{"date":"1977-05-25","open":96.18,"high":96.18,"low":96.18,"close":96.18},{"date":"1977-05-26","open":96.17,"high":96.17,"low":96.17,"close":96.17},{"date":"1977-05-27","open":95.9,"high":95.9,"low":95.9,"close":95.9},{"date":"1977-05-31","open":95.59,"high":95.59,"low":95.59,"close":95.59},{"date":"1977-06-01","open":95.86,"high":95.86,"low":95.86,"close":95.86},{"date":"1977-06-02","open":95.8,"high":95.8,"low":95.8,"close":95.8},{"date":"1977-06-03","open":96.19,"high":96.19,"low":96.19,"close":96.19},{"date":"1977-06-06","open":96.11,"high":96.11,"low":96.11,"close":96.11},{"date":"1977-06-07","open":96.17,"high":96.17,"low":96.17,"close":96.17},{"date":"1977-06-08","open":96.59,"high":96.59,"low":96.59,"close":96.59},{"date":"1977-06-09","open":96.63,"high":96.63,"low":96.63,"close":96.63},{"date":"1977-06-10","open":97.07,"high":97.07,"low":97.07,"close":97.07},{"date":"1977-06-13","open":97.28,"high":97.28,"low":97.28,"close":97.28},{"date":"1977-06-14","open":97.7,"high":97.7,"low":97.7,"close":97.7},{"date":"1977-06-15","open":97.67,"high":97.67,"low":97.67,"close":97.67},{"date":"1977-06-16","open":98.22,"high":98.22,"low":98.22,"close":98.22},{"date":"1977-06-17","open":98.61,"high":98.61,"low":98.61,"close":98.61},{"date":"1977-06-20","open":98.72,"high":98.72,"low":98.72,"close":98.72},{"date":"1977-06-21","open":98.83,"high":98.83,"low":98.83,"close":98.83},{"date":"1977-06-22","open":98.78,"high":98.78,"low":98.78,"close":98.78},{"date":"1977-06-23","open":99.17,"high":99.17,"low":99.17,"close":99.17},{"date":"1977-06-24","open":99.66,"high":99.66,"low":99.66,"close":99.66},{"date":"1977-06-27","open":99.63,"high":99.63,"low":99.63,"close":99.63},{"date":"1977-06-28","open":99.28,"high":99.28,"low":99.28,"close":99.28},{"date":"1977-06-29","open":99.34,"high":99.34,"low":99.34,"close":99.34},{"date":"1977-06-30","open":99.73,"high":99.73,"low":99.73,"close":99.73},{"date":"1977-07-01","open":99.9,"high":99.9,"low":99.9,"close":99.9},{"date":"1977-07-05","open":100.12,"high":100.12,"low":100.12,"close":100.12},{"date":"1977-07-06","open":99.96,"high":99.96,"low":99.96,"close":99.96},{"date":"1977-07-07","open":100.28,"high":100.28,"low":100.28,"close":100.28},{"date":"1977-07-08","open":100.81,"high":100.81,"low":100.81,"close":100.81},{"date":"1977-07-11","open":100.85,"high":100.85,"low":100.85,"close":100.85},{"date":"1977-07-12","open":100.75,"high":100.75,"low":100.75,"close":100.75},{"date":"1977-07-13","open":100.93,"high":100.93,"low":100.93,"close":100.93},{"date":"1977-07-15","open":101.41,"high":101.41,"low":101.41,"close":101.41},{"date":"1977-07-18","open":102.01,"high":102.01,"low":102.01,"close":102.01},{"date":"1977-07-19","open":102.38,"high":102.38,"low":102.38,"close":102.38},{"date":"1977-07-20","open":102.43,"high":102.43,"low":102.43,"close":102.43},{"date":"1977-07-21","open":102.7,"high":102.7,"low":102.7,"close":102.7},{"date":"1977-07-22","open":103.11,"high":103.11,"low":103.11,"close":103.11},{"date":"1977-07-25","open":103.01,"high":103.01,"low":103.01,"close":103.01},{"date":"1977-07-26","open":102.4,"high":102.4,"low":102.4,"close":102.4},{"date":"1977-07-27","open":101.25,"high":101.25,"low":101.25,"close":101.25},{"date":"1977-07-28","open":100.68,"high":100.68,"low":100.68,"close":100.68},{"date":"1977-07-29","open":100.65,"high":100.65,"low":100.65,"close":100.65},{"date":"1977-08-01","open":100.76,"high":100.76,"low":100.76,"close":100.76},{"date":"1977-08-02","open":100.4,"high":100.4,"low":100.4,"close":100.4},{"date":"1977-08-03","open":100.02,"high":100.02,"low":100.02,"close":100.02},{"date":"1977-08-04","open":100.39,"high":100.39,"low":100.39,"close":100.39},{"date":"1977-08-05","open":100.86,"high":100.86,"low":100.86,"close":100.86},{"date":"1977-08-08","open":100.55,"high":100.55,"low":100.55,"close":100.55},{"date":"1977-08-09","open":100.52,"high":100.52,"low":100.52,"close":100.52},{"date":"1977-08-10","open":100.81,"high":100.81,"low":100.81,"close":100.81},{"date":"1977-08-11","open":100.94,"high":100.94,"low":100.94,"close":100.94},{"date":"1977-08-12","open":100.76,"high":100.76,"low":100.76,"close":100.76},{"date":"1977-08-15","open":100.89,"high":100.89,"low":100.89,"close":100.89},{"date":"1977-08-16","open":100.65,"high":100.65,"low":100.65,"close":100.65},{"date":"1977-08-17","open":100.72,"high":100.72,"low":100.72,"close":100.72},{"date":"1977-08-18","open":100.86,"high":100.86,"low":100.86,"close":100.86},{"date":"1977-08-19","open":100.85,"high":100.85,"low":100.85,"close":100.85},{"date":"1977-08-22","open":101.05,"high":101.05,"low":101.05,"close":101.05},{"date":"1977-08-23","open":100.94,"high":100.94,"low":100.94,"close":100.94},{"date":"1977-08-24","open":100.75,"high":100.75,"low":100.75,"close":100.75},{"date":"1977-08-25","open":100.14,"high":100.14,"low":100.14,"close":100.14},{"date":"1977-08-26","open":99.89,"high":99.89,"low":99.89,"close":99.89},{"date":"1977-08-29","open":100.37,"high":100.37,"low":100.37,"close":100.37},{"date":"1977-08-30","open":100.11,"high":100.11,"low":100.11,"close":100.11},{"date":"1977-08-31","open":100.1,"high":100.1,"low":100.1,"close":100.1},{"date":"1977-09-01","open":100.4,"high":100.4,"low":100.4,"close":100.4},{"date":"1977-09-02","open":100.83,"high":100.83,"low":100.83,"close":100.83},{"date":"1977-09-06","open":100.78,"high":100.78,"low":100.78,"close":100.78},{"date":"1977-09-07","open":101.16,"high":101.16,"low":101.16,"close":101.16},{"date":"1977-09-08","open":101.28,"high":101.28,"low":101.28,"close":101.28},{"date":"1977-09-09","open":100.91,"high":100.91,"low":100.91,"close":100.91},{"date":"1977-09-12","open":100.6,"high":100.6,"low":100.6,"close":100.6},{"date":"1977-09-13","open":100.46,"high":100.46,"low":100.46,"close":100.46},{"date":"1977-09-14","open":100.61,"high":100.61,"low":100.61,"close":100.61},{"date":"1977-09-15","open":100.97,"high":100.97,"low":100.97,"close":100.97},{"date":"1977-09-16","open":100.74,"high":100.74,"low":100.74,"close":100.74},{"date":"1977-09-19","open":100.35,"high":100.35,"low":100.35,"close":100.35},{"date":"1977-09-20","open":100.23,"high":100.23,"low":100.23,"close":100.23},{"date":"1977-09-21","open":99.76,"high":99.76,"low":99.76,"close":99.76},{"date":"1977-09-22","open":99.47,"high":99.47,"low":99.47,"close":99.47},{"date":"1977-09-23","open":99.57,"high":99.57,"low":99.57,"close":99.57},{"date":"1977-09-26","open":99.74,"high":99.74,"low":99.74,"close":99.74},{"date":"1977-09-27","open":99.74,"high":99.74,"low":99.74,"close":99.74},{"date":"1977-09-28","open":99.96,"high":99.96,"low":99.96,"close":99.96},{"date":"1977-09-29","open":100.27,"high":100.27,"low":100.27,"close":100.27},{"date":"1977-09-30","open":100.85,"high":100.85,"low":100.85,"close":100.85},{"date":"1977-10-03","open":101.16,"high":101.16,"low":101.16,"close":101.16},{"date":"1977-10-04","open":100.81,"high":100.81,"low":100.81,"close":100.81},{"date":"1977-10-05","open":100.82,"high":100.82,"low":100.82,"close":100.82},{"date":"1977-10-06","open":101.31,"high":101.31,"low":101.31,"close":101.31},{"date":"1977-10-07","open":101.62,"high":101.62,"low":101.62,"close":101.62},{"date":"1977-10-10","open":101.69,"high":101.69,"low":101.69,"close":101.69},{"date":"1977-10-11","open":101.23,"high":101.23,"low":101.23,"close":101.23},{"date":"1977-10-12","open":99.83,"high":99.83,"low":99.83,"close":99.83},{"date":"1977-10-13","open":99.03,"high":99.03,"low":99.03,"close":99.03},{"date":"1977-10-14","open":99.05,"high":99.05,"low":99.05,"close":99.05},{"date":"1977-10-17","open":99.14,"high":99.14,"low":99.14,"close":99.14},{"date":"1977-10-18","open":99.25,"high":99.25,"low":99.25,"close":99.25},{"date":"1977-10-19","open":98.45,"high":98.45,"low":98.45,"close":98.45},{"date":"1977-10-20","open":98.6,"high":98.6,"low":98.6,"close":98.6},{"date":"1977-10-21","open":98.54,"high":98.54,"low":98.54,"close":98.54},{"date":"1977-10-24","open":97.89,"high":97.89,"low":97.89,"close":97.89},{"date":"1977-10-25","open":96.83,"high":96.83,"low":96.83,"close":96.83},{"date":"1977-10-26","open":96.86,"high":96.86,"low":96.86,"close":96.86},{"date":"1977-10-27","open":97.07,"high":97.07,"low":97.07,"close":97.07},{"date":"1977-10-28","open":97.49,"high":97.49,"low":97.49,"close":97.49},{"date":"1977-10-31","open":97.52,"high":97.52,"low":97.52,"close":97.52},{"date":"1977-11-01","open":96.74,"high":96.74,"low":96.74,"close":96.74},{"date":"1977-11-02","open":96.51,"high":96.51,"low":96.51,"close":96.51},{"date":"1977-11-03","open":96.49,"high":96.49,"low":96.49,"close":96.49},{"date":"1977-11-04","open":97.21,"high":97.21,"low":97.21,"close":97.21},{"date":"1977-11-07","open":97.85,"high":97.85,"low":97.85,"close":97.85},{"date":"1977-11-08","open":98.21,"high":98.21,"low":98.21,"close":98.21},{"date":"1977-11-09","open":98.7,"high":98.7,"low":98.7,"close":98.7},{"date":"1977-11-10","open":99.98,"high":99.98,"low":99.98,"close":99.98},{"date":"1977-11-11","open":100.94,"high":100.94,"low":100.94,"close":100.94},{"date":"1977-11-14","open":100.98,"high":100.98,"low":100.98,"close":100.98},{"date":"1977-11-15","open":101.52,"high":101.52,"low":101.52,"close":101.52},{"date":"1977-11-16","open":101.56,"high":101.56,"low":101.56,"close":101.56},{"date":"1977-11-17","open":101.86,"high":101.86,"low":101.86,"close":101.86},{"date":"1977-11-18","open":102.22,"high":102.22,"low":102.22,"close":102.22},{"date":"1977-11-21","open":102.35,"high":102.35,"low":102.35,"close":102.35},{"date":"1977-11-22","open":102.93,"high":102.93,"low":102.93,"close":102.93},{"date":"1977-11-23","open":103.74,"high":103.74,"low":103.74,"close":103.74},{"date":"1977-11-25","open":104.33,"high":104.33,"low":104.33,"close":104.33},{"date":"1977-11-28","open":104.06,"high":104.06,"low":104.06,"close":104.06},{"date":"1977-11-29","open":103.2,"high":103.2,"low":103.2,"close":103.2},{"date":"1977-11-30","open":103.15,"high":103.15,"low":103.15,"close":103.15},{"date":"1977-12-01","open":103.68,"high":103.68,"low":103.68,"close":103.68},{"date":"1977-12-02","open":104.1,"high":104.1,"low":104.1,"close":104.1},{"date":"1977-12-05","open":104.15,"high":104.15,"low":104.15,"close":104.15},{"date":"1977-12-06","open":102.97,"high":102.97,"low":102.97,"close":102.97},{"date":"1977-12-07","open":102.85,"high":102.85,"low":102.85,"close":102.85},{"date":"1977-12-08","open":103.06,"high":103.06,"low":103.06,"close":103.06},{"date":"1977-12-09","open":103.57,"high":103.57,"low":103.57,"close":103.57},{"date":"1977-12-12","open":103.89,"high":103.89,"low":103.89,"close":103.89},{"date":"1977-12-13","open":104.1,"high":104.1,"low":104.1,"close":104.1},{"date":"1977-12-14","open":103.96,"high":103.96,"low":103.96,"close":103.96},{"date":"1977-12-15","open":103.89,"high":103.89,"low":103.89,"close":103.89},{"date":"1977-12-16","open":104.05,"high":104.05,"low":104.05,"close":104.05},{"date":"1977-12-19","open":103.3,"high":103.3,"low":103.3,"close":103.3},{"date":"1977-12-20","open":102.5,"high":102.5,"low":102.5,"close":102.5},{"date":"1977-12-21","open":103.03,"high":103.03,"low":103.03,"close":103.03},{"date":"1977-12-22","open":103.41,"high":103.41,"low":103.41,"close":103.41},{"date":"1977-12-23","open":103.94,"high":103.94,"low":103.94,"close":103.94},{"date":"1977-12-27","open":103.96,"high":103.96,"low":103.96,"close":103.96},{"date":"1977-12-28","open":104.04,"high":104.04,"low":104.04,"close":104.04},{"date":"1977-12-29","open":104.42,"high":104.42,"low":104.42,"close":104.42},{"date":"1977-12-30","open":105.05,"high":105.05,"low":105.05,"close":105.05},{"date":"1978-01-03","open":104,"high":104,"low":104,"close":104},{"date":"1978-01-04","open":103.66,"high":103.66,"low":103.66,"close":103.66},{"date":"1978-01-05","open":103.21,"high":103.21,"low":103.21,"close":103.21},{"date":"1978-01-06","open":101.66,"high":101.66,"low":101.66,"close":101.66},{"date":"1978-01-09","open":100.2,"high":100.2,"low":100.2,"close":100.2},{"date":"1978-01-10","open":99.58,"high":99.58,"low":99.58,"close":99.58},{"date":"1978-01-11","open":99.09,"high":99.09,"low":99.09,"close":99.09},{"date":"1978-01-12","open":99.54,"high":99.54,"low":99.54,"close":99.54},{"date":"1978-01-13","open":99.77,"high":99.77,"low":99.77,"close":99.77},{"date":"1978-01-16","open":99.36,"high":99.36,"low":99.36,"close":99.36},{"date":"1978-01-17","open":99.98,"high":99.98,"low":99.98,"close":99.98},{"date":"1978-01-18","open":100.42,"high":100.42,"low":100.42,"close":100.42},{"date":"1978-01-19","open":100.58,"high":100.58,"low":100.58,"close":100.58},{"date":"1978-01-20","open":100.63,"high":100.63,"low":100.63,"close":100.63},{"date":"1978-01-23","open":100.34,"high":100.34,"low":100.34,"close":100.34},{"date":"1978-01-24","open":100.54,"high":100.54,"low":100.54,"close":100.54},{"date":"1978-01-25","open":100.87,"high":100.87,"low":100.87,"close":100.87},{"date":"1978-01-26","open":100.53,"high":100.53,"low":100.53,"close":100.53},{"date":"1978-01-27","open":100.62,"high":100.62,"low":100.62,"close":100.62},{"date":"1978-01-30","open":100.97,"high":100.97,"low":100.97,"close":100.97},{"date":"1978-01-31","open":100.84,"high":100.84,"low":100.84,"close":100.84},{"date":"1978-02-01","open":101.54,"high":101.54,"low":101.54,"close":101.54},{"date":"1978-02-02","open":101.94,"high":101.94,"low":101.94,"close":101.94},{"date":"1978-02-03","open":102.22,"high":102.22,"low":102.22,"close":102.22},{"date":"1978-02-06","open":102.27,"high":102.27,"low":102.27,"close":102.27},{"date":"1978-02-07","open":102.75,"high":102.75,"low":102.75,"close":102.75},{"date":"1978-02-08","open":103.18,"high":103.18,"low":103.18,"close":103.18},{"date":"1978-02-09","open":103.2,"high":103.2,"low":103.2,"close":103.2},{"date":"1978-02-10","open":103.58,"high":103.58,"low":103.58,"close":103.58},{"date":"1978-02-13","open":103.34,"high":103.34,"low":103.34,"close":103.34},{"date":"1978-02-14","open":102.78,"high":102.78,"low":102.78,"close":102.78},{"date":"1978-02-15","open":102.56,"high":102.56,"low":102.56,"close":102.56},{"date":"1978-02-16","open":102.17,"high":102.17,"low":102.17,"close":102.17},{"date":"1978-02-17","open":102.25,"high":102.25,"low":102.25,"close":102.25},{"date":"1978-02-21","open":101.99,"high":101.99,"low":101.99,"close":101.99},{"date":"1978-02-22","open":102.13,"high":102.13,"low":102.13,"close":102.13},{"date":"1978-02-23","open":102.16,"high":102.16,"low":102.16,"close":102.16},{"date":"1978-02-24","open":102.7,"high":102.7,"low":102.7,"close":102.7},{"date":"1978-02-27","open":102.22,"high":102.22,"low":102.22,"close":102.22},{"date":"1978-02-28","open":101.47,"high":101.47,"low":101.47,"close":101.47},{"date":"1978-03-01","open":101.47,"high":101.47,"low":101.47,"close":101.47},{"date":"1978-03-02","open":101.71,"high":101.71,"low":101.71,"close":101.71},{"date":"1978-03-03","open":101.95,"high":101.95,"low":101.95,"close":101.95},{"date":"1978-03-06","open":101.74,"high":101.74,"low":101.74,"close":101.74},{"date":"1978-03-07","open":102.02,"high":102.02,"low":102.02,"close":102.02},{"date":"1978-03-08","open":102.41,"high":102.41,"low":102.41,"close":102.41},{"date":"1978-03-09","open":102.82,"high":102.82,"low":102.82,"close":102.82},{"date":"1978-03-10","open":103.42,"high":103.42,"low":103.42,"close":103.42},{"date":"1978-03-13","open":103.53,"high":103.53,"low":103.53,"close":103.53},{"date":"1978-03-14","open":103.66,"high":103.66,"low":103.66,"close":103.66},{"date":"1978-03-15","open":103.8,"high":103.8,"low":103.8,"close":103.8},{"date":"1978-03-16","open":104.38,"high":104.38,"low":104.38,"close":104.38},{"date":"1978-03-17","open":104.94,"high":104.94,"low":104.94,"close":104.94},{"date":"1978-03-20","open":105.36,"high":105.36,"low":105.36,"close":105.36},{"date":"1978-03-21","open":105.02,"high":105.02,"low":105.02,"close":105.02},{"date":"1978-03-22","open":105.16,"high":105.16,"low":105.16,"close":105.16},{"date":"1978-03-23","open":105.39,"high":105.39,"low":105.39,"close":105.39},{"date":"1978-03-27","open":105.3,"high":105.3,"low":105.3,"close":105.3},{"date":"1978-03-28","open":105.68,"high":105.68,"low":105.68,"close":105.68},{"date":"1978-03-29","open":106.08,"high":106.08,"low":106.08,"close":106.08},{"date":"1978-03-30","open":106.18,"high":106.18,"low":106.18,"close":106.18},{"date":"1978-03-31","open":106.2,"high":106.2,"low":106.2,"close":106.2},{"date":"1978-04-03","open":105.89,"high":105.89,"low":105.89,"close":105.89},{"date":"1978-04-04","open":106.2,"high":106.2,"low":106.2,"close":106.2},{"date":"1978-04-05","open":106.95,"high":106.95,"low":106.95,"close":106.95},{"date":"1978-04-06","open":107.47,"high":107.47,"low":107.47,"close":107.47},{"date":"1978-04-07","open":108.23,"high":108.23,"low":108.23,"close":108.23},{"date":"1978-04-10","open":108.53,"high":108.53,"low":108.53,"close":108.53},{"date":"1978-04-11","open":108.44,"high":108.44,"low":108.44,"close":108.44},{"date":"1978-04-12","open":108.87,"high":108.87,"low":108.87,"close":108.87},{"date":"1978-04-13","open":109.99,"high":109.99,"low":109.99,"close":109.99},{"date":"1978-04-14","open":111.29,"high":111.29,"low":111.29,"close":111.29},{"date":"1978-04-17","open":111.91,"high":111.91,"low":111.91,"close":111.91},{"date":"1978-04-18","open":111.43,"high":111.43,"low":111.43,"close":111.43},{"date":"1978-04-19","open":111.64,"high":111.64,"low":111.64,"close":111.64},{"date":"1978-04-20","open":112.86,"high":112.86,"low":112.86,"close":112.86},{"date":"1978-04-21","open":113.32,"high":113.32,"low":113.32,"close":113.32},{"date":"1978-04-24","open":113.6,"high":113.6,"low":113.6,"close":113.6},{"date":"1978-04-25","open":114.28,"high":114.28,"low":114.28,"close":114.28},{"date":"1978-04-26","open":114.7,"high":114.7,"low":114.7,"close":114.7},{"date":"1978-04-27","open":114.59,"high":114.59,"low":114.59,"close":114.59},{"date":"1978-04-28","open":115.18,"high":115.18,"low":115.18,"close":115.18},{"date":"1978-05-01","open":115.96,"high":115.96,"low":115.96,"close":115.96},{"date":"1978-05-02","open":116.12,"high":116.12,"low":116.12,"close":116.12},{"date":"1978-05-03","open":116.21,"high":116.21,"low":116.21,"close":116.21},{"date":"1978-05-04","open":116.48,"high":116.48,"low":116.48,"close":116.48},{"date":"1978-05-05","open":117.27,"high":117.27,"low":117.27,"close":117.27},{"date":"1978-05-08","open":117.14,"high":117.14,"low":117.14,"close":117.14},{"date":"1978-05-09","open":117.05,"high":117.05,"low":117.05,"close":117.05},{"date":"1978-05-10","open":117.55,"high":117.55,"low":117.55,"close":117.55},{"date":"1978-05-11","open":118.25,"high":118.25,"low":118.25,"close":118.25},{"date":"1978-05-12","open":119.4,"high":119.4,"low":119.4,"close":119.4},{"date":"1978-05-15","open":119.8,"high":119.8,"low":119.8,"close":119.8},{"date":"1978-05-16","open":120.78,"high":120.78,"low":120.78,"close":120.78},{"date":"1978-05-17","open":121.84,"high":121.84,"low":121.84,"close":121.84},{"date":"1978-05-18","open":121.66,"high":121.66,"low":121.66,"close":121.66},{"date":"1978-05-19","open":121.57,"high":121.57,"low":121.57,"close":121.57},{"date":"1978-05-22","open":121.93,"high":121.93,"low":121.93,"close":121.93},{"date":"1978-05-23","open":120.97,"high":120.97,"low":120.97,"close":120.97},{"date":"1978-05-24","open":119.8,"high":119.8,"low":119.8,"close":119.8},{"date":"1978-05-25","open":119.82,"high":119.82,"low":119.82,"close":119.82},{"date":"1978-05-26","open":119.86,"high":119.86,"low":119.86,"close":119.86},{"date":"1978-05-30","open":120,"high":120,"low":120,"close":120},{"date":"1978-05-31","open":120.24,"high":120.24,"low":120.24,"close":120.24},{"date":"1978-06-01","open":120.34,"high":120.34,"low":120.34,"close":120.34},{"date":"1978-06-02","open":121.03,"high":121.03,"low":121.03,"close":121.03},{"date":"1978-06-05","open":122.1,"high":122.1,"low":122.1,"close":122.1},{"date":"1978-06-06","open":122.85,"high":122.85,"low":122.85,"close":122.85},{"date":"1978-06-07","open":123.1,"high":123.1,"low":123.1,"close":123.1},{"date":"1978-06-08","open":123.99,"high":123.99,"low":123.99,"close":123.99},{"date":"1978-06-09","open":124.41,"high":124.41,"low":124.41,"close":124.41},{"date":"1978-06-12","open":124.29,"high":124.29,"low":124.29,"close":124.29},{"date":"1978-06-13","open":124.24,"high":124.24,"low":124.24,"close":124.24},{"date":"1978-06-14","open":124.51,"high":124.51,"low":124.51,"close":124.51},{"date":"1978-06-15","open":124.19,"high":124.19,"low":124.19,"close":124.19},{"date":"1978-06-16","open":123.69,"high":123.69,"low":123.69,"close":123.69},{"date":"1978-06-19","open":122.92,"high":122.92,"low":122.92,"close":122.92},{"date":"1978-06-20","open":122.03,"high":122.03,"low":122.03,"close":122.03},{"date":"1978-06-21","open":120.63,"high":120.63,"low":120.63,"close":120.63},{"date":"1978-06-22","open":120.68,"high":120.68,"low":120.68,"close":120.68},{"date":"1978-06-23","open":120.74,"high":120.74,"low":120.74,"close":120.74},{"date":"1978-06-26","open":119.54,"high":119.54,"low":119.54,"close":119.54},{"date":"1978-06-27","open":119.18,"high":119.18,"low":119.18,"close":119.18},{"date":"1978-06-28","open":119.52,"high":119.52,"low":119.52,"close":119.52},{"date":"1978-06-29","open":119.98,"high":119.98,"low":119.98,"close":119.98},{"date":"1978-06-30","open":120.3,"high":120.3,"low":120.3,"close":120.3},{"date":"1978-07-03","open":120.15,"high":120.15,"low":120.15,"close":120.15},{"date":"1978-07-05","open":119.22,"high":119.22,"low":119.22,"close":119.22},{"date":"1978-07-06","open":118.82,"high":118.82,"low":118.82,"close":118.82},{"date":"1978-07-07","open":119.16,"high":119.16,"low":119.16,"close":119.16},{"date":"1978-07-10","open":119.38,"high":119.38,"low":119.38,"close":119.38},{"date":"1978-07-11","open":119.83,"high":119.83,"low":119.83,"close":119.83},{"date":"1978-07-12","open":120.28,"high":120.28,"low":120.28,"close":120.28},{"date":"1978-07-13","open":120.43,"high":120.43,"low":120.43,"close":120.43},{"date":"1978-07-14","open":121.58,"high":121.58,"low":121.58,"close":121.58},{"date":"1978-07-17","open":122.36,"high":122.36,"low":122.36,"close":122.36},{"date":"1978-07-18","open":122.09,"high":122.09,"low":122.09,"close":122.09},{"date":"1978-07-19","open":122.8,"high":122.8,"low":122.8,"close":122.8},{"date":"1978-07-20","open":123.75,"high":123.75,"low":123.75,"close":123.75},{"date":"1978-07-21","open":123.6,"high":123.6,"low":123.6,"close":123.6},{"date":"1978-07-24","open":123.59,"high":123.59,"low":123.59,"close":123.59},{"date":"1978-07-25","open":123.79,"high":123.79,"low":123.79,"close":123.79},{"date":"1978-07-26","open":124.48,"high":124.48,"low":124.48,"close":124.48},{"date":"1978-07-27","open":125.13,"high":125.13,"low":125.13,"close":125.13},{"date":"1978-07-28","open":125.62,"high":125.62,"low":125.62,"close":125.62},{"date":"1978-07-31","open":126.32,"high":126.32,"low":126.32,"close":126.32},{"date":"1978-08-01","open":126.81,"high":126.81,"low":126.81,"close":126.81},{"date":"1978-08-02","open":128.16,"high":128.16,"low":128.16,"close":128.16},{"date":"1978-08-03","open":129.02,"high":129.02,"low":129.02,"close":129.02},{"date":"1978-08-04","open":129.71,"high":129.71,"low":129.71,"close":129.71},{"date":"1978-08-07","open":130.21,"high":130.21,"low":130.21,"close":130.21},{"date":"1978-08-08","open":130.49,"high":130.49,"low":130.49,"close":130.49},{"date":"1978-08-09","open":131.64,"high":131.64,"low":131.64,"close":131.64},{"date":"1978-08-10","open":131.58,"high":131.58,"low":131.58,"close":131.58},{"date":"1978-08-11","open":132,"high":132,"low":132,"close":132},{"date":"1978-08-14","open":132.11,"high":132.11,"low":132.11,"close":132.11},{"date":"1978-08-15","open":131.95,"high":131.95,"low":131.95,"close":131.95},{"date":"1978-08-16","open":132.77,"high":132.77,"low":132.77,"close":132.77},{"date":"1978-08-17","open":134.14,"high":134.14,"low":134.14,"close":134.14},{"date":"1978-08-18","open":134.71,"high":134.71,"low":134.71,"close":134.71},{"date":"1978-08-21","open":133.77,"high":133.77,"low":133.77,"close":133.77},{"date":"1978-08-22","open":133.87,"high":133.87,"low":133.87,"close":133.87},{"date":"1978-08-23","open":134.73,"high":134.73,"low":134.73,"close":134.73},{"date":"1978-08-24","open":135.28,"high":135.28,"low":135.28,"close":135.28},{"date":"1978-08-25","open":135.84,"high":135.84,"low":135.84,"close":135.84},{"date":"1978-08-28","open":135.24,"high":135.24,"low":135.24,"close":135.24},{"date":"1978-08-29","open":134.63,"high":134.63,"low":134.63,"close":134.63},{"date":"1978-08-30","open":134.75,"high":134.75,"low":134.75,"close":134.75},{"date":"1978-08-31","open":135.01,"high":135.01,"low":135.01,"close":135.01},{"date":"1978-09-01","open":135.35,"high":135.35,"low":135.35,"close":135.35},{"date":"1978-09-05","open":135.46,"high":135.46,"low":135.46,"close":135.46},{"date":"1978-09-06","open":136.48,"high":136.48,"low":136.48,"close":136.48},{"date":"1978-09-07","open":137.09,"high":137.09,"low":137.09,"close":137.09},{"date":"1978-09-08","open":138.36,"high":138.36,"low":138.36,"close":138.36},{"date":"1978-09-11","open":138.95,"high":138.95,"low":138.95,"close":138.95},{"date":"1978-09-12","open":139.24,"high":139.24,"low":139.24,"close":139.24},{"date":"1978-09-13","open":139.25,"high":139.25,"low":139.25,"close":139.25},{"date":"1978-09-14","open":138.34,"high":138.34,"low":138.34,"close":138.34},{"date":"1978-09-15","open":137.36,"high":137.36,"low":137.36,"close":137.36},{"date":"1978-09-18","open":135.65,"high":135.65,"low":135.65,"close":135.65},{"date":"1978-09-19","open":134.06,"high":134.06,"low":134.06,"close":134.06},{"date":"1978-09-20","open":132.66,"high":132.66,"low":132.66,"close":132.66},{"date":"1978-09-21","open":132.1,"high":132.1,"low":132.1,"close":132.1},{"date":"1978-09-22","open":132.3,"high":132.3,"low":132.3,"close":132.3},{"date":"1978-09-25","open":132.11,"high":132.11,"low":132.11,"close":132.11},{"date":"1978-09-26","open":132.92,"high":132.92,"low":132.92,"close":132.92},{"date":"1978-09-27","open":132.01,"high":132.01,"low":132.01,"close":132.01},{"date":"1978-09-28","open":132.11,"high":132.11,"low":132.11,"close":132.11},{"date":"1978-09-29","open":132.89,"high":132.89,"low":132.89,"close":132.89},{"date":"1978-10-02","open":133.3,"high":133.3,"low":133.3,"close":133.3},{"date":"1978-10-03","open":133.11,"high":133.11,"low":133.11,"close":133.11},{"date":"1978-10-04","open":133.1,"high":133.1,"low":133.1,"close":133.1},{"date":"1978-10-05","open":133.54,"high":133.54,"low":133.54,"close":133.54},{"date":"1978-10-06","open":134,"high":134,"low":134,"close":134},{"date":"1978-10-09","open":134.64,"high":134.64,"low":134.64,"close":134.64},{"date":"1978-10-10","open":134.93,"high":134.93,"low":134.93,"close":134.93},{"date":"1978-10-11","open":135.27,"high":135.27,"low":135.27,"close":135.27},{"date":"1978-10-12","open":135.57,"high":135.57,"low":135.57,"close":135.57},{"date":"1978-10-13","open":135.58,"high":135.58,"low":135.58,"close":135.58},{"date":"1978-10-16","open":133.94,"high":133.94,"low":133.94,"close":133.94},{"date":"1978-10-17","open":130.96,"high":130.96,"low":130.96,"close":130.96},{"date":"1978-10-18","open":128.92,"high":128.92,"low":128.92,"close":128.92},{"date":"1978-10-19","open":127.22,"high":127.22,"low":127.22,"close":127.22},{"date":"1978-10-20","open":123.82,"high":123.82,"low":123.82,"close":123.82},{"date":"1978-10-23","open":121.94,"high":121.94,"low":121.94,"close":121.94},{"date":"1978-10-24","open":121.14,"high":121.14,"low":121.14,"close":121.14},{"date":"1978-10-25","open":121.16,"high":121.16,"low":121.16,"close":121.16},{"date":"1978-10-26","open":118,"high":118,"low":118,"close":118},{"date":"1978-10-27","open":115.25,"high":115.25,"low":115.25,"close":115.25},{"date":"1978-10-30","open":112.4,"high":112.4,"low":112.4,"close":112.4},{"date":"1978-10-31","open":111.12,"high":111.12,"low":111.12,"close":111.12},{"date":"1978-11-01","open":114.65,"high":114.65,"low":114.65,"close":114.65},{"date":"1978-11-02","open":114.63,"high":114.63,"low":114.63,"close":114.63},{"date":"1978-11-03","open":115.49,"high":115.49,"low":115.49,"close":115.49},{"date":"1978-11-06","open":115.08,"high":115.08,"low":115.08,"close":115.08},{"date":"1978-11-07","open":112.83,"high":112.83,"low":112.83,"close":112.83},{"date":"1978-11-08","open":112.99,"high":112.99,"low":112.99,"close":112.99},{"date":"1978-11-09","open":113.88,"high":113.88,"low":113.88,"close":113.88},{"date":"1978-11-10","open":114.84,"high":114.84,"low":114.84,"close":114.84},{"date":"1978-11-13","open":113,"high":113,"low":113,"close":113},{"date":"1978-11-14","open":110.88,"high":110.88,"low":110.88,"close":110.88},{"date":"1978-11-15","open":111.44,"high":111.44,"low":111.44,"close":111.44},{"date":"1978-11-16","open":112.21,"high":112.21,"low":112.21,"close":112.21},{"date":"1978-11-17","open":113.69,"high":113.69,"low":113.69,"close":113.69},{"date":"1978-11-20","open":114.51,"high":114.51,"low":114.51,"close":114.51},{"date":"1978-11-21","open":114.56,"high":114.56,"low":114.56,"close":114.56},{"date":"1978-11-22","open":115.37,"high":115.37,"low":115.37,"close":115.37},{"date":"1978-11-24","open":116.17,"high":116.17,"low":116.17,"close":116.17},{"date":"1978-11-27","open":115.97,"high":115.97,"low":115.97,"close":115.97},{"date":"1978-11-28","open":115.6,"high":115.6,"low":115.6,"close":115.6},{"date":"1978-11-29","open":114.09,"high":114.09,"low":114.09,"close":114.09},{"date":"1978-11-30","open":114.69,"high":114.69,"low":114.69,"close":114.69},{"date":"1978-12-01","open":116.19,"high":116.19,"low":116.19,"close":116.19},{"date":"1978-12-04","open":116.57,"high":116.57,"low":116.57,"close":116.57},{"date":"1978-12-05","open":117.67,"high":117.67,"low":117.67,"close":117.67},{"date":"1978-12-06","open":118.45,"high":118.45,"low":118.45,"close":118.45},{"date":"1978-12-07","open":118.55,"high":118.55,"low":118.55,"close":118.55},{"date":"1978-12-08","open":118.77,"high":118.77,"low":118.77,"close":118.77},{"date":"1978-12-11","open":119.15,"high":119.15,"low":119.15,"close":119.15},{"date":"1978-12-12","open":118.5,"high":118.5,"low":118.5,"close":118.5},{"date":"1978-12-13","open":118.13,"high":118.13,"low":118.13,"close":118.13},{"date":"1978-12-14","open":118.15,"high":118.15,"low":118.15,"close":118.15},{"date":"1978-12-15","open":117.41,"high":117.41,"low":117.41,"close":117.41},{"date":"1978-12-18","open":114.33,"high":114.33,"low":114.33,"close":114.33},{"date":"1978-12-19","open":114.73,"high":114.73,"low":114.73,"close":114.73},{"date":"1978-12-20","open":115.3,"high":115.3,"low":115.3,"close":115.3},{"date":"1978-12-21","open":115.85,"high":115.85,"low":115.85,"close":115.85},{"date":"1978-12-22","open":116.93,"high":116.93,"low":116.93,"close":116.93},{"date":"1978-12-26","open":117.68,"high":117.68,"low":117.68,"close":117.68},{"date":"1978-12-27","open":117.33,"high":117.33,"low":117.33,"close":117.33},{"date":"1978-12-28","open":117.3,"high":117.3,"low":117.3,"close":117.3},{"date":"1978-12-29","open":117.98,"high":117.98,"low":117.98,"close":117.98},{"date":"1979-01-02","open":117.84,"high":117.84,"low":117.84,"close":117.84},{"date":"1979-01-03","open":119.11,"high":119.11,"low":119.11,"close":119.11},{"date":"1979-01-04","open":120.66,"high":120.66,"low":120.66,"close":120.66},{"date":"1979-01-05","open":122.05,"high":122.05,"low":122.05,"close":122.05},{"date":"1979-01-08","open":121.92,"high":121.92,"low":121.92,"close":121.92},{"date":"1979-01-09","open":122.66,"high":122.66,"low":122.66,"close":122.66},{"date":"1979-01-10","open":122.28,"high":122.28,"low":122.28,"close":122.28},{"date":"1979-01-11","open":122.76,"high":122.76,"low":122.76,"close":122.76},{"date":"1979-01-12","open":123.74,"high":123.74,"low":123.74,"close":123.74},{"date":"1979-01-15","open":124.47,"high":124.47,"low":124.47,"close":124.47},{"date":"1979-01-16","open":123.74,"high":123.74,"low":123.74,"close":123.74},{"date":"1979-01-17","open":123.59,"high":123.59,"low":123.59,"close":123.59},{"date":"1979-01-18","open":124.31,"high":124.31,"low":124.31,"close":124.31},{"date":"1979-01-19","open":124.65,"high":124.65,"low":124.65,"close":124.65},{"date":"1979-01-22","open":124.66,"high":124.66,"low":124.66,"close":124.66},{"date":"1979-01-23","open":125.46,"high":125.46,"low":125.46,"close":125.46},{"date":"1979-01-24","open":125.34,"high":125.34,"low":125.34,"close":125.34},{"date":"1979-01-25","open":126.42,"high":126.42,"low":126.42,"close":126.42},{"date":"1979-01-26","open":127.04,"high":127.04,"low":127.04,"close":127.04},{"date":"1979-01-29","open":126.77,"high":126.77,"low":126.77,"close":126.77},{"date":"1979-01-30","open":126.51,"high":126.51,"low":126.51,"close":126.51},{"date":"1979-01-31","open":125.82,"high":125.82,"low":125.82,"close":125.82},{"date":"1979-02-01","open":125.76,"high":125.76,"low":125.76,"close":125.76},{"date":"1979-02-02","open":125.82,"high":125.82,"low":125.82,"close":125.82},{"date":"1979-02-05","open":124.34,"high":124.34,"low":124.34,"close":124.34},{"date":"1979-02-06","open":124.31,"high":124.31,"low":124.31,"close":124.31},{"date":"1979-02-07","open":122.8,"high":122.8,"low":122.8,"close":122.8},{"date":"1979-02-08","open":123.41,"high":123.41,"low":123.41,"close":123.41},{"date":"1979-02-09","open":123.76,"high":123.76,"low":123.76,"close":123.76},{"date":"1979-02-12","open":124.05,"high":124.05,"low":124.05,"close":124.05},{"date":"1979-02-13","open":124.89,"high":124.89,"low":124.89,"close":124.89},{"date":"1979-02-14","open":124.61,"high":124.61,"low":124.61,"close":124.61},{"date":"1979-02-15","open":124.93,"high":124.93,"low":124.93,"close":124.93},{"date":"1979-02-16","open":125.57,"high":125.57,"low":125.57,"close":125.57},{"date":"1979-02-20","open":125.83,"high":125.83,"low":125.83,"close":125.83},{"date":"1979-02-21","open":125.76,"high":125.76,"low":125.76,"close":125.76},{"date":"1979-02-22","open":125.45,"high":125.45,"low":125.45,"close":125.45},{"date":"1979-02-23","open":125.04,"high":125.04,"low":125.04,"close":125.04},{"date":"1979-02-26","open":124.9,"high":124.9,"low":124.9,"close":124.9},{"date":"1979-02-27","open":122.64,"high":122.64,"low":122.64,"close":122.64},{"date":"1979-02-28","open":122.56,"high":122.56,"low":122.56,"close":122.56},{"date":"1979-03-01","open":123.33,"high":123.33,"low":123.33,"close":123.33},{"date":"1979-03-02","open":123.67,"high":123.67,"low":123.67,"close":123.67},{"date":"1979-03-05","open":124.72,"high":124.72,"low":124.72,"close":124.72},{"date":"1979-03-06","open":124.43,"high":124.43,"low":124.43,"close":124.43},{"date":"1979-03-07","open":125.61,"high":125.61,"low":125.61,"close":125.61},{"date":"1979-03-08","open":127.05,"high":127.05,"low":127.05,"close":127.05},{"date":"1979-03-09","open":127.25,"high":127.25,"low":127.25,"close":127.25},{"date":"1979-03-12","open":127.19,"high":127.19,"low":127.19,"close":127.19},{"date":"1979-03-13","open":127.69,"high":127.69,"low":127.69,"close":127.69},{"date":"1979-03-14","open":127.59,"high":127.59,"low":127.59,"close":127.59},{"date":"1979-03-15","open":127.85,"high":127.85,"low":127.85,"close":127.85},{"date":"1979-03-16","open":128.55,"high":128.55,"low":128.55,"close":128.55},{"date":"1979-03-19","open":129.14,"high":129.14,"low":129.14,"close":129.14},{"date":"1979-03-20","open":128.79,"high":128.79,"low":128.79,"close":128.79},{"date":"1979-03-21","open":129.44,"high":129.44,"low":129.44,"close":129.44},{"date":"1979-03-22","open":130.08,"high":130.08,"low":130.08,"close":130.08},{"date":"1979-03-23","open":130.58,"high":130.58,"low":130.58,"close":130.58},{"date":"1979-03-26","open":130.11,"high":130.11,"low":130.11,"close":130.11},{"date":"1979-03-27","open":130.78,"high":130.78,"low":130.78,"close":130.78},{"date":"1979-03-28","open":130.87,"high":130.87,"low":130.87,"close":130.87},{"date":"1979-03-29","open":131.29,"high":131.29,"low":131.29,"close":131.29},{"date":"1979-03-30","open":131.76,"high":131.76,"low":131.76,"close":131.76},{"date":"1979-04-02","open":131.36,"high":131.36,"low":131.36,"close":131.36},{"date":"1979-04-03","open":132.33,"high":132.33,"low":132.33,"close":132.33},{"date":"1979-04-04","open":132.75,"high":132.75,"low":132.75,"close":132.75},{"date":"1979-04-05","open":133.37,"high":133.37,"low":133.37,"close":133.37},{"date":"1979-04-06","open":133.75,"high":133.75,"low":133.75,"close":133.75},{"date":"1979-04-09","open":133.74,"high":133.74,"low":133.74,"close":133.74},{"date":"1979-04-10","open":134.22,"high":134.22,"low":134.22,"close":134.22},{"date":"1979-04-11","open":133.57,"high":133.57,"low":133.57,"close":133.57},{"date":"1979-04-12","open":133.54,"high":133.54,"low":133.54,"close":133.54},{"date":"1979-04-16","open":132.48,"high":132.48,"low":132.48,"close":132.48},{"date":"1979-04-17","open":132.26,"high":132.26,"low":132.26,"close":132.26},{"date":"1979-04-18","open":132.91,"high":132.91,"low":132.91,"close":132.91},{"date":"1979-04-19","open":133.18,"high":133.18,"low":133.18,"close":133.18},{"date":"1979-04-20","open":133.67,"high":133.67,"low":133.67,"close":133.67},{"date":"1979-04-23","open":133.87,"high":133.87,"low":133.87,"close":133.87},{"date":"1979-04-24","open":134.29,"high":134.29,"low":134.29,"close":134.29},{"date":"1979-04-25","open":134.78,"high":134.78,"low":134.78,"close":134.78},{"date":"1979-04-26","open":134.65,"high":134.65,"low":134.65,"close":134.65},{"date":"1979-04-27","open":134.37,"high":134.37,"low":134.37,"close":134.37},{"date":"1979-04-30","open":133.82,"high":133.82,"low":133.82,"close":133.82},{"date":"1979-05-01","open":133.79,"high":133.79,"low":133.79,"close":133.79},{"date":"1979-05-02","open":133.99,"high":133.99,"low":133.99,"close":133.99},{"date":"1979-05-03","open":134.2,"high":134.2,"low":134.2,"close":134.2},{"date":"1979-05-04","open":133.72,"high":133.72,"low":133.72,"close":133.72},{"date":"1979-05-07","open":130.6,"high":130.6,"low":130.6,"close":130.6},{"date":"1979-05-08","open":129.6,"high":129.6,"low":129.6,"close":129.6},{"date":"1979-05-09","open":130.34,"high":130.34,"low":130.34,"close":130.34},{"date":"1979-05-10","open":129.71,"high":129.71,"low":129.71,"close":129.71},{"date":"1979-05-11","open":129.69,"high":129.69,"low":129.69,"close":129.69},{"date":"1979-05-14","open":128.99,"high":128.99,"low":128.99,"close":128.99},{"date":"1979-05-15","open":129.01,"high":129.01,"low":129.01,"close":129.01},{"date":"1979-05-16","open":129.35,"high":129.35,"low":129.35,"close":129.35},{"date":"1979-05-17","open":130.44,"high":130.44,"low":130.44,"close":130.44},{"date":"1979-05-18","open":131.01,"high":131.01,"low":131.01,"close":131.01},{"date":"1979-05-21","open":131.16,"high":131.16,"low":131.16,"close":131.16},{"date":"1979-05-22","open":131.9,"high":131.9,"low":131.9,"close":131.9},{"date":"1979-05-23","open":132.12,"high":132.12,"low":132.12,"close":132.12},{"date":"1979-05-24","open":132.1,"high":132.1,"low":132.1,"close":132.1},{"date":"1979-05-25","open":132.68,"high":132.68,"low":132.68,"close":132.68},{"date":"1979-05-29","open":132.46,"high":132.46,"low":132.46,"close":132.46},{"date":"1979-05-30","open":131.39,"high":131.39,"low":131.39,"close":131.39},{"date":"1979-05-31","open":131.42,"high":131.42,"low":131.42,"close":131.42},{"date":"1979-06-01","open":131.76,"high":131.76,"low":131.76,"close":131.76},{"date":"1979-06-04","open":131.95,"high":131.95,"low":131.95,"close":131.95},{"date":"1979-06-05","open":133.02,"high":133.02,"low":133.02,"close":133.02},{"date":"1979-06-06","open":133.62,"high":133.62,"low":133.62,"close":133.62},{"date":"1979-06-07","open":134.55,"high":134.55,"low":134.55,"close":134.55},{"date":"1979-06-08","open":134.96,"high":134.96,"low":134.96,"close":134.96},{"date":"1979-06-11","open":135.04,"high":135.04,"low":135.04,"close":135.04},{"date":"1979-06-12","open":135.92,"high":135.92,"low":135.92,"close":135.92},{"date":"1979-06-13","open":136.01,"high":136.01,"low":136.01,"close":136.01},{"date":"1979-06-14","open":136.02,"high":136.02,"low":136.02,"close":136.02},{"date":"1979-06-15","open":136.25,"high":136.25,"low":136.25,"close":136.25},{"date":"1979-06-18","open":135.85,"high":135.85,"low":135.85,"close":135.85},{"date":"1979-06-19","open":136.05,"high":136.05,"low":136.05,"close":136.05},{"date":"1979-06-20","open":136.45,"high":136.45,"low":136.45,"close":136.45},{"date":"1979-06-21","open":136.71,"high":136.71,"low":136.71,"close":136.71},{"date":"1979-06-22","open":137.24,"high":137.24,"low":137.24,"close":137.24},{"date":"1979-06-25","open":136.89,"high":136.89,"low":136.89,"close":136.89},{"date":"1979-06-26","open":136.53,"high":136.53,"low":136.53,"close":136.53},{"date":"1979-06-27","open":137.4,"high":137.4,"low":137.4,"close":137.4},{"date":"1979-06-28","open":138.08,"high":138.08,"low":138.08,"close":138.08},{"date":"1979-06-29","open":138.13,"high":138.13,"low":138.13,"close":138.13},{"date":"1979-07-02","open":137.03,"high":137.03,"low":137.03,"close":137.03},{"date":"1979-07-03","open":137.03,"high":137.03,"low":137.03,"close":137.03},{"date":"1979-07-05","open":137.79,"high":137.79,"low":137.79,"close":137.79},{"date":"1979-07-06","open":138.64,"high":138.64,"low":138.64,"close":138.64},{"date":"1979-07-09","open":139.15,"high":139.15,"low":139.15,"close":139.15},{"date":"1979-07-10","open":138.97,"high":138.97,"low":138.97,"close":138.97},{"date":"1979-07-11","open":138.85,"high":138.85,"low":138.85,"close":138.85},{"date":"1979-07-12","open":138.68,"high":138.68,"low":138.68,"close":138.68},{"date":"1979-07-13","open":138.52,"high":138.52,"low":138.52,"close":138.52},{"date":"1979-07-16","open":138.89,"high":138.89,"low":138.89,"close":138.89},{"date":"1979-07-17","open":137.86,"high":137.86,"low":137.86,"close":137.86},{"date":"1979-07-18","open":137.26,"high":137.26,"low":137.26,"close":137.26},{"date":"1979-07-19","open":137.57,"high":137.57,"low":137.57,"close":137.57},{"date":"1979-07-20","open":137.98,"high":137.98,"low":137.98,"close":137.98},{"date":"1979-07-23","open":137.57,"high":137.57,"low":137.57,"close":137.57},{"date":"1979-07-24","open":138.02,"high":138.02,"low":138.02,"close":138.02},{"date":"1979-07-25","open":138.97,"high":138.97,"low":138.97,"close":138.97},{"date":"1979-07-26","open":139.52,"high":139.52,"low":139.52,"close":139.52},{"date":"1979-07-27","open":140.02,"high":140.02,"low":140.02,"close":140.02},{"date":"1979-07-30","open":140.54,"high":140.54,"low":140.54,"close":140.54},{"date":"1979-07-31","open":141.33,"high":141.33,"low":141.33,"close":141.33},{"date":"1979-08-01","open":141.9,"high":141.9,"low":141.9,"close":141.9},{"date":"1979-08-02","open":142.54,"high":142.54,"low":142.54,"close":142.54},{"date":"1979-08-03","open":142.63,"high":142.63,"low":142.63,"close":142.63},{"date":"1979-08-06","open":142.41,"high":142.41,"low":142.41,"close":142.41},{"date":"1979-08-07","open":143.3,"high":143.3,"low":143.3,"close":143.3},{"date":"1979-08-08","open":144.06,"high":144.06,"low":144.06,"close":144.06},{"date":"1979-08-09","open":144.27,"high":144.27,"low":144.27,"close":144.27},{"date":"1979-08-10","open":145.07,"high":145.07,"low":145.07,"close":145.07},{"date":"1979-08-13","open":146.07,"high":146.07,"low":146.07,"close":146.07},{"date":"1979-08-14","open":146.3,"high":146.3,"low":146.3,"close":146.3},{"date":"1979-08-15","open":147.14,"high":147.14,"low":147.14,"close":147.14},{"date":"1979-08-16","open":147.44,"high":147.44,"low":147.44,"close":147.44},{"date":"1979-08-17","open":147.84,"high":147.84,"low":147.84,"close":147.84},{"date":"1979-08-20","open":147.95,"high":147.95,"low":147.95,"close":147.95},{"date":"1979-08-21","open":147.99,"high":147.99,"low":147.99,"close":147.99},{"date":"1979-08-22","open":148.74,"high":148.74,"low":148.74,"close":148.74},{"date":"1979-08-23","open":149.13,"high":149.13,"low":149.13,"close":149.13},{"date":"1979-08-24","open":149.4,"high":149.4,"low":149.4,"close":149.4},{"date":"1979-08-27","open":149.51,"high":149.51,"low":149.51,"close":149.51},{"date":"1979-08-28","open":149.54,"high":149.54,"low":149.54,"close":149.54},{"date":"1979-08-29","open":150.04,"high":150.04,"low":150.04,"close":150.04},{"date":"1979-08-30","open":150.06,"high":150.06,"low":150.06,"close":150.06},{"date":"1979-08-31","open":150.44,"high":150.44,"low":150.44,"close":150.44},{"date":"1979-09-04","open":148.49,"high":148.49,"low":148.49,"close":148.49},{"date":"1979-09-05","open":146.03,"high":146.03,"low":146.03,"close":146.03},{"date":"1979-09-06","open":146.87,"high":146.87,"low":146.87,"close":146.87},{"date":"1979-09-07","open":148.07,"high":148.07,"low":148.07,"close":148.07},{"date":"1979-09-10","open":148.91,"high":148.91,"low":148.91,"close":148.91},{"date":"1979-09-11","open":148.39,"high":148.39,"low":148.39,"close":148.39},{"date":"1979-09-12","open":148.66,"high":148.66,"low":148.66,"close":148.66},{"date":"1979-09-13","open":149.33,"high":149.33,"low":149.33,"close":149.33},{"date":"1979-09-14","open":150.56,"high":150.56,"low":150.56,"close":150.56},{"date":"1979-09-17","open":150.46,"high":150.46,"low":150.46,"close":150.46},{"date":"1979-09-18","open":149.19,"high":149.19,"low":149.19,"close":149.19},{"date":"1979-09-19","open":149.44,"high":149.44,"low":149.44,"close":149.44},{"date":"1979-09-20","open":150.2,"high":150.2,"low":150.2,"close":150.2},{"date":"1979-09-21","open":150.65,"high":150.65,"low":150.65,"close":150.65},{"date":"1979-09-24","open":150.12,"high":150.12,"low":150.12,"close":150.12},{"date":"1979-09-25","open":149.27,"high":149.27,"low":149.27,"close":149.27},{"date":"1979-09-26","open":149.88,"high":149.88,"low":149.88,"close":149.88},{"date":"1979-09-27","open":150.37,"high":150.37,"low":150.37,"close":150.37},{"date":"1979-09-28","open":149.98,"high":149.98,"low":149.98,"close":149.98},{"date":"1979-10-01","open":149.59,"high":149.59,"low":149.59,"close":149.59},{"date":"1979-10-02","open":150.01,"high":150.01,"low":150.01,"close":150.01},{"date":"1979-10-03","open":150.51,"high":150.51,"low":150.51,"close":150.51},{"date":"1979-10-04","open":151.42,"high":151.42,"low":151.42,"close":151.42},{"date":"1979-10-05","open":152.29,"high":152.29,"low":152.29,"close":152.29},{"date":"1979-10-08","open":150.98,"high":150.98,"low":150.98,"close":150.98},{"date":"1979-10-09","open":145.2,"high":145.2,"low":145.2,"close":145.2},{"date":"1979-10-10","open":139.31,"high":139.31,"low":139.31,"close":139.31},{"date":"1979-10-11","open":140.09,"high":140.09,"low":140.09,"close":140.09},{"date":"1979-10-12","open":140.71,"high":140.71,"low":140.71,"close":140.71},{"date":"1979-10-15","open":138.39,"high":138.39,"low":138.39,"close":138.39},{"date":"1979-10-16","open":138.34,"high":138.34,"low":138.34,"close":138.34},{"date":"1979-10-17","open":139.04,"high":139.04,"low":139.04,"close":139.04},{"date":"1979-10-18","open":139.46,"high":139.46,"low":139.46,"close":139.46},{"date":"1979-10-19","open":136.59,"high":136.59,"low":136.59,"close":136.59},{"date":"1979-10-22","open":133.16,"high":133.16,"low":133.16,"close":133.16},{"date":"1979-10-23","open":132.61,"high":132.61,"low":132.61,"close":132.61},{"date":"1979-10-24","open":133.02,"high":133.02,"low":133.02,"close":133.02},{"date":"1979-10-25","open":132.72,"high":132.72,"low":132.72,"close":132.72},{"date":"1979-10-26","open":133.75,"high":133.75,"low":133.75,"close":133.75},{"date":"1979-10-29","open":133.91,"high":133.91,"low":133.91,"close":133.91},{"date":"1979-10-30","open":135.48,"high":135.48,"low":135.48,"close":135.48},{"date":"1979-10-31","open":135.53,"high":135.53,"low":135.53,"close":135.53},{"date":"1979-11-01","open":136.42,"high":136.42,"low":136.42,"close":136.42},{"date":"1979-11-02","open":136.88,"high":136.88,"low":136.88,"close":136.88},{"date":"1979-11-05","open":136.11,"high":136.11,"low":136.11,"close":136.11},{"date":"1979-11-06","open":135.66,"high":135.66,"low":135.66,"close":135.66},{"date":"1979-11-07","open":134.14,"high":134.14,"low":134.14,"close":134.14},{"date":"1979-11-08","open":134.77,"high":134.77,"low":134.77,"close":134.77},{"date":"1979-11-09","open":135.86,"high":135.86,"low":135.86,"close":135.86},{"date":"1979-11-12","open":137.05,"high":137.05,"low":137.05,"close":137.05},{"date":"1979-11-13","open":137.14,"high":137.14,"low":137.14,"close":137.14},{"date":"1979-11-14","open":137.76,"high":137.76,"low":137.76,"close":137.76},{"date":"1979-11-15","open":138.92,"high":138.92,"low":138.92,"close":138.92},{"date":"1979-11-16","open":139.07,"high":139.07,"low":139.07,"close":139.07},{"date":"1979-11-19","open":139.98,"high":139.98,"low":139.98,"close":139.98},{"date":"1979-11-20","open":139.5,"high":139.5,"low":139.5,"close":139.5},{"date":"1979-11-21","open":138.88,"high":138.88,"low":138.88,"close":138.88},{"date":"1979-11-23","open":139.85,"high":139.85,"low":139.85,"close":139.85},{"date":"1979-11-26","open":141.95,"high":141.95,"low":141.95,"close":141.95},{"date":"1979-11-27","open":142.55,"high":142.55,"low":142.55,"close":142.55},{"date":"1979-11-28","open":143.53,"high":143.53,"low":143.53,"close":143.53},{"date":"1979-11-29","open":144.16,"high":144.16,"low":144.16,"close":144.16},{"date":"1979-11-30","open":144.26,"high":144.26,"low":144.26,"close":144.26},{"date":"1979-12-03","open":143.86,"high":143.86,"low":143.86,"close":143.86},{"date":"1979-12-04","open":144.8,"high":144.8,"low":144.8,"close":144.8},{"date":"1979-12-05","open":145.92,"high":145.92,"low":145.92,"close":145.92},{"date":"1979-12-06","open":147.04,"high":147.04,"low":147.04,"close":147.04},{"date":"1979-12-07","open":147.49,"high":147.49,"low":147.49,"close":147.49},{"date":"1979-12-10","open":147.97,"high":147.97,"low":147.97,"close":147.97},{"date":"1979-12-11","open":147.83,"high":147.83,"low":147.83,"close":147.83},{"date":"1979-12-12","open":148.51,"high":148.51,"low":148.51,"close":148.51},{"date":"1979-12-13","open":148.97,"high":148.97,"low":148.97,"close":148.97},{"date":"1979-12-14","open":150.03,"high":150.03,"low":150.03,"close":150.03},{"date":"1979-12-17","open":150.56,"high":150.56,"low":150.56,"close":150.56},{"date":"1979-12-18","open":149.72,"high":149.72,"low":149.72,"close":149.72},{"date":"1979-12-19","open":149.65,"high":149.65,"low":149.65,"close":149.65},{"date":"1979-12-20","open":150.27,"high":150.27,"low":150.27,"close":150.27},{"date":"1979-12-21","open":150.17,"high":150.17,"low":150.17,"close":150.17},{"date":"1979-12-24","open":149.97,"high":149.97,"low":149.97,"close":149.97},{"date":"1979-12-26","open":150.01,"high":150.01,"low":150.01,"close":150.01},{"date":"1979-12-27","open":150.23,"high":150.23,"low":150.23,"close":150.23},{"date":"1979-12-28","open":150.83,"high":150.83,"low":150.83,"close":150.83},{"date":"1979-12-31","open":151.14,"high":151.14,"low":151.14,"close":151.14},{"date":"1980-01-02","open":148.17,"high":148.17,"low":148.17,"close":148.17},{"date":"1980-01-03","open":145.97,"high":145.97,"low":145.97,"close":145.97},{"date":"1980-01-04","open":148.02,"high":148.02,"low":148.02,"close":148.02},{"date":"1980-01-07","open":148.62,"high":148.62,"low":148.62,"close":148.62},{"date":"1980-01-08","open":150.68,"high":150.68,"low":150.68,"close":150.68},{"date":"1980-01-09","open":151.6,"high":151.6,"low":151.6,"close":151.6},{"date":"1980-01-10","open":153.12,"high":153.12,"low":153.12,"close":153.12},{"date":"1980-01-11","open":153.87,"high":153.87,"low":153.87,"close":153.87},{"date":"1980-01-14","open":154.4,"high":154.4,"low":154.4,"close":154.4},{"date":"1980-01-15","open":154.96,"high":154.96,"low":154.96,"close":154.96},{"date":"1980-01-16","open":155.99,"high":155.99,"low":155.99,"close":155.99},{"date":"1980-01-17","open":155.81,"high":155.81,"low":155.81,"close":155.81},{"date":"1980-01-18","open":156.14,"high":156.14,"low":156.14,"close":156.14},{"date":"1980-01-21","open":157.35,"high":157.35,"low":157.35,"close":157.35},{"date":"1980-01-22","open":156.92,"high":156.92,"low":156.92,"close":156.92},{"date":"1980-01-23","open":158.5,"high":158.5,"low":158.5,"close":158.5},{"date":"1980-01-24","open":159.24,"high":159.24,"low":159.24,"close":159.24},{"date":"1980-01-25","open":159.7,"high":159.7,"low":159.7,"close":159.7},{"date":"1980-01-28","open":160.7,"high":160.7,"low":160.7,"close":160.7},{"date":"1980-01-29","open":160.29,"high":160.29,"low":160.29,"close":160.29},{"date":"1980-01-30","open":161.3,"high":161.3,"low":161.3,"close":161.3},{"date":"1980-01-31","open":161.75,"high":161.75,"low":161.75,"close":161.75},{"date":"1980-02-01","open":162.3,"high":162.3,"low":162.3,"close":162.3},{"date":"1980-02-04","open":162.02,"high":162.02,"low":162.02,"close":162.02},{"date":"1980-02-05","open":162.2,"high":162.2,"low":162.2,"close":162.2},{"date":"1980-02-06","open":162.99,"high":162.99,"low":162.99,"close":162.99},{"date":"1980-02-07","open":163.77,"high":163.77,"low":163.77,"close":163.77},{"date":"1980-02-08","open":165.25,"high":165.25,"low":165.25,"close":165.25},{"date":"1980-02-11","open":164.46,"high":164.46,"low":164.46,"close":164.46},{"date":"1980-02-12","open":164.57,"high":164.57,"low":164.57,"close":164.57},{"date":"1980-02-13","open":164.98,"high":164.98,"low":164.98,"close":164.98},{"date":"1980-02-14","open":163.54,"high":163.54,"low":163.54,"close":163.54},{"date":"1980-02-15","open":162.56,"high":162.56,"low":162.56,"close":162.56},{"date":"1980-02-19","open":161.06,"high":161.06,"low":161.06,"close":161.06},{"date":"1980-02-20","open":162.1,"high":162.1,"low":162.1,"close":162.1},{"date":"1980-02-21","open":161.31,"high":161.31,"low":161.31,"close":161.31},{"date":"1980-02-22","open":160.08,"high":160.08,"low":160.08,"close":160.08},{"date":"1980-02-25","open":157.97,"high":157.97,"low":157.97,"close":157.97},{"date":"1980-02-26","open":158.5,"high":158.5,"low":158.5,"close":158.5},{"date":"1980-02-27","open":157.73,"high":157.73,"low":157.73,"close":157.73},{"date":"1980-02-28","open":157.46,"high":157.46,"low":157.46,"close":157.46},{"date":"1980-02-29","open":158.03,"high":158.03,"low":158.03,"close":158.03},{"date":"1980-03-03","open":156.87,"high":156.87,"low":156.87,"close":156.87},{"date":"1980-03-04","open":155.39,"high":155.39,"low":155.39,"close":155.39},{"date":"1980-03-05","open":152.94,"high":152.94,"low":152.94,"close":152.94},{"date":"1980-03-06","open":148.64,"high":148.64,"low":148.64,"close":148.64},{"date":"1980-03-07","open":146.19,"high":146.19,"low":146.19,"close":146.19},{"date":"1980-03-10","open":143.75,"high":143.75,"low":143.75,"close":143.75},{"date":"1980-03-11","open":144.56,"high":144.56,"low":144.56,"close":144.56},{"date":"1980-03-12","open":144.63,"high":144.63,"low":144.63,"close":144.63},{"date":"1980-03-13","open":144.98,"high":144.98,"low":144.98,"close":144.98},{"date":"1980-03-14","open":144.44,"high":144.44,"low":144.44,"close":144.44},{"date":"1980-03-17","open":139.7,"high":139.7,"low":139.7,"close":139.7},{"date":"1980-03-18","open":138.92,"high":138.92,"low":138.92,"close":138.92},{"date":"1980-03-19","open":139.97,"high":139.97,"low":139.97,"close":139.97},{"date":"1980-03-20","open":139.64,"high":139.64,"low":139.64,"close":139.64},{"date":"1980-03-21","open":138.8,"high":138.8,"low":138.8,"close":138.8},{"date":"1980-03-24","open":134.61,"high":134.61,"low":134.61,"close":134.61},{"date":"1980-03-25","open":132.52,"high":132.52,"low":132.52,"close":132.52},{"date":"1980-03-26","open":132.22,"high":132.22,"low":132.22,"close":132.22},{"date":"1980-03-27","open":124.09,"high":124.09,"low":124.09,"close":124.09},{"date":"1980-03-28","open":129.25,"high":129.25,"low":129.25,"close":129.25},{"date":"1980-03-31","open":131,"high":131,"low":131,"close":131},{"date":"1980-04-01","open":133.14,"high":133.14,"low":133.14,"close":133.14},{"date":"1980-04-02","open":135.8,"high":135.8,"low":135.8,"close":135.8},{"date":"1980-04-03","open":136.01,"high":136.01,"low":136.01,"close":136.01},{"date":"1980-04-07","open":133.4,"high":133.4,"low":133.4,"close":133.4},{"date":"1980-04-08","open":134.37,"high":134.37,"low":134.37,"close":134.37},{"date":"1980-04-09","open":136.04,"high":136.04,"low":136.04,"close":136.04},{"date":"1980-04-10","open":137.28,"high":137.28,"low":137.28,"close":137.28},{"date":"1980-04-11","open":137.75,"high":137.75,"low":137.75,"close":137.75},{"date":"1980-04-14","open":136.67,"high":136.67,"low":136.67,"close":136.67},{"date":"1980-04-15","open":136.39,"high":136.39,"low":136.39,"close":136.39},{"date":"1980-04-16","open":135.76,"high":135.76,"low":135.76,"close":135.76},{"date":"1980-04-17","open":134.55,"high":134.55,"low":134.55,"close":134.55},{"date":"1980-04-18","open":134.66,"high":134.66,"low":134.66,"close":134.66},{"date":"1980-04-21","open":133.08,"high":133.08,"low":133.08,"close":133.08},{"date":"1980-04-22","open":135.71,"high":135.71,"low":135.71,"close":135.71},{"date":"1980-04-23","open":136.92,"high":136.92,"low":136.92,"close":136.92},{"date":"1980-04-24","open":138.69,"high":138.69,"low":138.69,"close":138.69},{"date":"1980-04-25","open":137.92,"high":137.92,"low":137.92,"close":137.92},{"date":"1980-04-28","open":138.54,"high":138.54,"low":138.54,"close":138.54},{"date":"1980-04-29","open":139.35,"high":139.35,"low":139.35,"close":139.35},{"date":"1980-04-30","open":139.99,"high":139.99,"low":139.99,"close":139.99},{"date":"1980-05-01","open":139.68,"high":139.68,"low":139.68,"close":139.68},{"date":"1980-05-02","open":140.25,"high":140.25,"low":140.25,"close":140.25},{"date":"1980-05-05","open":141.04,"high":141.04,"low":141.04,"close":141.04},{"date":"1980-05-06","open":142.23,"high":142.23,"low":142.23,"close":142.23},{"date":"1980-05-07","open":143.58,"high":143.58,"low":143.58,"close":143.58},{"date":"1980-05-08","open":143.26,"high":143.26,"low":143.26,"close":143.26},{"date":"1980-05-09","open":143.06,"high":143.06,"low":143.06,"close":143.06},{"date":"1980-05-12","open":142.96,"high":142.96,"low":142.96,"close":142.96},{"date":"1980-05-13","open":144.1,"high":144.1,"low":144.1,"close":144.1},{"date":"1980-05-14","open":145.66,"high":145.66,"low":145.66,"close":145.66},{"date":"1980-05-15","open":146.62,"high":146.62,"low":146.62,"close":146.62},{"date":"1980-05-16","open":147.24,"high":147.24,"low":147.24,"close":147.24},{"date":"1980-05-19","open":147.24,"high":147.24,"low":147.24,"close":147.24},{"date":"1980-05-20","open":146.93,"high":146.93,"low":146.93,"close":146.93},{"date":"1980-05-21","open":146.75,"high":146.75,"low":146.75,"close":146.75},{"date":"1980-05-22","open":147.96,"high":147.96,"low":147.96,"close":147.96},{"date":"1980-05-23","open":149.48,"high":149.48,"low":149.48,"close":149.48},{"date":"1980-05-27","open":150.1,"high":150.1,"low":150.1,"close":150.1},{"date":"1980-05-28","open":150.7,"high":150.7,"low":150.7,"close":150.7},{"date":"1980-05-29","open":150.09,"high":150.09,"low":150.09,"close":150.09},{"date":"1980-05-30","open":150.45,"high":150.45,"low":150.45,"close":150.45},{"date":"1980-06-02","open":150.17,"high":150.17,"low":150.17,"close":150.17},{"date":"1980-06-03","open":149.92,"high":149.92,"low":149.92,"close":149.92},{"date":"1980-06-04","open":151.21,"high":151.21,"low":151.21,"close":151.21},{"date":"1980-06-05","open":152.21,"high":152.21,"low":152.21,"close":152.21},{"date":"1980-06-06","open":152.68,"high":152.68,"low":152.68,"close":152.68},{"date":"1980-06-09","open":153,"high":153,"low":153,"close":153},{"date":"1980-06-10","open":154.15,"high":154.15,"low":154.15,"close":154.15},{"date":"1980-06-11","open":155.22,"high":155.22,"low":155.22,"close":155.22},{"date":"1980-06-12","open":155.31,"high":155.31,"low":155.31,"close":155.31},{"date":"1980-06-13","open":156.59,"high":156.59,"low":156.59,"close":156.59},{"date":"1980-06-16","open":156.79,"high":156.79,"low":156.79,"close":156.79},{"date":"1980-06-17","open":156.98,"high":156.98,"low":156.98,"close":156.98},{"date":"1980-06-18","open":157.19,"high":157.19,"low":157.19,"close":157.19},{"date":"1980-06-19","open":156.73,"high":156.73,"low":156.73,"close":156.73},{"date":"1980-06-20","open":156.51,"high":156.51,"low":156.51,"close":156.51},{"date":"1980-06-23","open":156.99,"high":156.99,"low":156.99,"close":156.99},{"date":"1980-06-24","open":157.66,"high":157.66,"low":157.66,"close":157.66},{"date":"1980-06-25","open":158.74,"high":158.74,"low":158.74,"close":158.74},{"date":"1980-06-26","open":159,"high":159,"low":159,"close":159},{"date":"1980-06-27","open":159.18,"high":159.18,"low":159.18,"close":159.18},{"date":"1980-06-30","open":157.78,"high":157.78,"low":157.78,"close":157.78},{"date":"1980-07-01","open":158.17,"high":158.17,"low":158.17,"close":158.17},{"date":"1980-07-02","open":159.18,"high":159.18,"low":159.18,"close":159.18},{"date":"1980-07-03","open":160.87,"high":160.87,"low":160.87,"close":160.87},{"date":"1980-07-07","open":163.63,"high":163.63,"low":163.63,"close":163.63},{"date":"1980-07-08","open":163.58,"high":163.58,"low":163.58,"close":163.58},{"date":"1980-07-09","open":164.09,"high":164.09,"low":164.09,"close":164.09},{"date":"1980-07-10","open":163.84,"high":163.84,"low":163.84,"close":163.84},{"date":"1980-07-11","open":164.82,"high":164.82,"low":164.82,"close":164.82},{"date":"1980-07-14","open":166.52,"high":166.52,"low":166.52,"close":166.52},{"date":"1980-07-15","open":167.05,"high":167.05,"low":167.05,"close":167.05},{"date":"1980-07-16","open":167.1,"high":167.1,"low":167.1,"close":167.1},{"date":"1980-07-17","open":168.67,"high":168.67,"low":168.67,"close":168.67},{"date":"1980-07-18","open":169.99,"high":169.99,"low":169.99,"close":169.99},{"date":"1980-07-21","open":170.48,"high":170.48,"low":170.48,"close":170.48},{"date":"1980-07-22","open":169.79,"high":169.79,"low":169.79,"close":169.79},{"date":"1980-07-23","open":169.82,"high":169.82,"low":169.82,"close":169.82},{"date":"1980-07-24","open":169.92,"high":169.92,"low":169.92,"close":169.92},{"date":"1980-07-25","open":169.63,"high":169.63,"low":169.63,"close":169.63},{"date":"1980-07-28","open":170.02,"high":170.02,"low":170.02,"close":170.02},{"date":"1980-07-29","open":171.06,"high":171.06,"low":171.06,"close":171.06},{"date":"1980-07-30","open":172.33,"high":172.33,"low":172.33,"close":172.33},{"date":"1980-07-31","open":171.81,"high":171.81,"low":171.81,"close":171.81},{"date":"1980-08-01","open":172.49,"high":172.49,"low":172.49,"close":172.49},{"date":"1980-08-04","open":171.89,"high":171.89,"low":171.89,"close":171.89},{"date":"1980-08-05","open":172.52,"high":172.52,"low":172.52,"close":172.52},{"date":"1980-08-06","open":173.45,"high":173.45,"low":173.45,"close":173.45},{"date":"1980-08-07","open":175.24,"high":175.24,"low":175.24,"close":175.24},{"date":"1980-08-08","open":175.88,"high":175.88,"low":175.88,"close":175.88},{"date":"1980-08-11","open":177.11,"high":177.11,"low":177.11,"close":177.11},{"date":"1980-08-12","open":176.62,"high":176.62,"low":176.62,"close":176.62},{"date":"1980-08-13","open":177.02,"high":177.02,"low":177.02,"close":177.02},{"date":"1980-08-14","open":178.76,"high":178.76,"low":178.76,"close":178.76},{"date":"1980-08-15","open":179.89,"high":179.89,"low":179.89,"close":179.89},{"date":"1980-08-18","open":177.24,"high":177.24,"low":177.24,"close":177.24},{"date":"1980-08-19","open":176.28,"high":176.28,"low":176.28,"close":176.28},{"date":"1980-08-20","open":177.68,"high":177.68,"low":177.68,"close":177.68},{"date":"1980-08-21","open":179.91,"high":179.91,"low":179.91,"close":179.91},{"date":"1980-08-22","open":181.7,"high":181.7,"low":181.7,"close":181.7},{"date":"1980-08-25","open":181.58,"high":181.58,"low":181.58,"close":181.58},{"date":"1980-08-26","open":182.39,"high":182.39,"low":182.39,"close":182.39},{"date":"1980-08-27","open":182.15,"high":182.15,"low":182.15,"close":182.15},{"date":"1980-08-28","open":180.99,"high":180.99,"low":180.99,"close":180.99},{"date":"1980-08-29","open":181.52,"high":181.52,"low":181.52,"close":181.52},{"date":"1980-09-02","open":182.34,"high":182.34,"low":182.34,"close":182.34},{"date":"1980-09-03","open":184.53,"high":184.53,"low":184.53,"close":184.53},{"date":"1980-09-04","open":185.05,"high":185.05,"low":185.05,"close":185.05},{"date":"1980-09-05","open":185.61,"high":185.61,"low":185.61,"close":185.61},{"date":"1980-09-08","open":184.45,"high":184.45,"low":184.45,"close":184.45},{"date":"1980-09-09","open":184.84,"high":184.84,"low":184.84,"close":184.84},{"date":"1980-09-10","open":186.31,"high":186.31,"low":186.31,"close":186.31},{"date":"1980-09-11","open":188.16,"high":188.16,"low":188.16,"close":188.16},{"date":"1980-09-12","open":189.58,"high":189.58,"low":189.58,"close":189.58},{"date":"1980-09-15","open":189.59,"high":189.59,"low":189.59,"close":189.59},{"date":"1980-09-16","open":191.31,"high":191.31,"low":191.31,"close":191.31},{"date":"1980-09-17","open":193.95,"high":193.95,"low":193.95,"close":193.95},{"date":"1980-09-18","open":193.61,"high":193.61,"low":193.61,"close":193.61},{"date":"1980-09-19","open":195.33,"high":195.33,"low":195.33,"close":195.33},{"date":"1980-09-22","open":195.94,"high":195.94,"low":195.94,"close":195.94},{"date":"1980-09-23","open":195.05,"high":195.05,"low":195.05,"close":195.05},{"date":"1980-09-24","open":195.18,"high":195.18,"low":195.18,"close":195.18},{"date":"1980-09-25","open":194.05,"high":194.05,"low":194.05,"close":194.05},{"date":"1980-09-26","open":190.77,"high":190.77,"low":190.77,"close":190.77},{"date":"1980-09-29","open":185.79,"high":185.79,"low":185.79,"close":185.79},{"date":"1980-09-30","open":187.76,"high":187.76,"low":187.76,"close":187.76},{"date":"1980-10-01","open":189.62,"high":189.62,"low":189.62,"close":189.62},{"date":"1980-10-02","open":190.81,"high":190.81,"low":190.81,"close":190.81},{"date":"1980-10-03","open":193.43,"high":193.43,"low":193.43,"close":193.43},{"date":"1980-10-06","open":196.01,"high":196.01,"low":196.01,"close":196.01},{"date":"1980-10-07","open":196.17,"high":196.17,"low":196.17,"close":196.17},{"date":"1980-10-08","open":197.18,"high":197.18,"low":197.18,"close":197.18},{"date":"1980-10-09","open":197.53,"high":197.53,"low":197.53,"close":197.53},{"date":"1980-10-10","open":197.79,"high":197.79,"low":197.79,"close":197.79},{"date":"1980-10-13","open":198.87,"high":198.87,"low":198.87,"close":198.87},{"date":"1980-10-14","open":199.02,"high":199.02,"low":199.02,"close":199.02},{"date":"1980-10-15","open":199.43,"high":199.43,"low":199.43,"close":199.43},{"date":"1980-10-16","open":197.95,"high":197.95,"low":197.95,"close":197.95},{"date":"1980-10-17","open":197.24,"high":197.24,"low":197.24,"close":197.24},{"date":"1980-10-20","open":197.15,"high":197.15,"low":197.15,"close":197.15},{"date":"1980-10-21","open":196.46,"high":196.46,"low":196.46,"close":196.46},{"date":"1980-10-22","open":197.9,"high":197.9,"low":197.9,"close":197.9},{"date":"1980-10-23","open":195.81,"high":195.81,"low":195.81,"close":195.81},{"date":"1980-10-24","open":196.17,"high":196.17,"low":196.17,"close":196.17},{"date":"1980-10-27","open":194.35,"high":194.35,"low":194.35,"close":194.35},{"date":"1980-10-28","open":193.76,"high":193.76,"low":193.76,"close":193.76},{"date":"1980-10-29","open":194.49,"high":194.49,"low":194.49,"close":194.49},{"date":"1980-10-30","open":192.51,"high":192.51,"low":192.51,"close":192.51},{"date":"1980-10-31","open":192.78,"high":192.78,"low":192.78,"close":192.78},{"date":"1980-11-03","open":193.15,"high":193.15,"low":193.15,"close":193.15},{"date":"1980-11-05","open":196.03,"high":196.03,"low":196.03,"close":196.03},{"date":"1980-11-06","open":193.96,"high":193.96,"low":193.96,"close":193.96},{"date":"1980-11-07","open":193.51,"high":193.51,"low":193.51,"close":193.51},{"date":"1980-11-10","open":193.1,"high":193.1,"low":193.1,"close":193.1},{"date":"1980-11-11","open":195.02,"high":195.02,"low":195.02,"close":195.02},{"date":"1980-11-12","open":197.78,"high":197.78,"low":197.78,"close":197.78},{"date":"1980-11-13","open":200.25,"high":200.25,"low":200.25,"close":200.25},{"date":"1980-11-14","open":201.76,"high":201.76,"low":201.76,"close":201.76},{"date":"1980-11-17","open":201.59,"high":201.59,"low":201.59,"close":201.59},{"date":"1980-11-18","open":203.76,"high":203.76,"low":203.76,"close":203.76},{"date":"1980-11-19","open":205.02,"high":205.02,"low":205.02,"close":205.02},{"date":"1980-11-20","open":206.5,"high":206.5,"low":206.5,"close":206.5},{"date":"1980-11-21","open":206.07,"high":206.07,"low":206.07,"close":206.07},{"date":"1980-11-24","open":204.22,"high":204.22,"low":204.22,"close":204.22},{"date":"1980-11-25","open":205.41,"high":205.41,"low":205.41,"close":205.41},{"date":"1980-11-26","open":207.06,"high":207.06,"low":207.06,"close":207.06},{"date":"1980-11-28","open":208.15,"high":208.15,"low":208.15,"close":208.15},{"date":"1980-12-01","open":204.91,"high":204.91,"low":204.91,"close":204.91},{"date":"1980-12-02","open":203.71,"high":203.71,"low":203.71,"close":203.71},{"date":"1980-12-03","open":204.9,"high":204.9,"low":204.9,"close":204.9},{"date":"1980-12-04","open":206.19,"high":206.19,"low":206.19,"close":206.19},{"date":"1980-12-05","open":203.02,"high":203.02,"low":203.02,"close":203.02},{"date":"1980-12-08","open":195.87,"high":195.87,"low":195.87,"close":195.87},{"date":"1980-12-09","open":195.07,"high":195.07,"low":195.07,"close":195.07},{"date":"1980-12-10","open":193.58,"high":193.58,"low":193.58,"close":193.58},{"date":"1980-12-11","open":188.75,"high":188.75,"low":188.75,"close":188.75},{"date":"1980-12-12","open":191.22,"high":191.22,"low":191.22,"close":191.22},{"date":"1980-12-15","open":194.02,"high":194.02,"low":194.02,"close":194.02},{"date":"1980-12-16","open":191.88,"high":191.88,"low":191.88,"close":191.88},{"date":"1980-12-17","open":194.02,"high":194.02,"low":194.02,"close":194.02},{"date":"1980-12-18","open":196.01,"high":196.01,"low":196.01,"close":196.01},{"date":"1980-12-19","open":197.91,"high":197.91,"low":197.91,"close":197.91},{"date":"1980-12-22","open":199.79,"high":199.79,"low":199.79,"close":199.79},{"date":"1980-12-23","open":199.86,"high":199.86,"low":199.86,"close":199.86},{"date":"1980-12-24","open":200.14,"high":200.14,"low":200.14,"close":200.14},{"date":"1980-12-26","open":201.28,"high":201.28,"low":201.28,"close":201.28},{"date":"1980-12-29","open":199.84,"high":199.84,"low":199.84,"close":199.84},{"date":"1980-12-30","open":200.46,"high":200.46,"low":200.46,"close":200.46},{"date":"1980-12-31","open":202.34,"high":202.34,"low":202.34,"close":202.34},{"date":"1981-01-02","open":203.55,"high":203.55,"low":203.55,"close":203.55},{"date":"1981-01-05","open":204.17,"high":204.17,"low":204.17,"close":204.17},{"date":"1981-01-06","open":204.07,"high":204.07,"low":204.07,"close":204.07},{"date":"1981-01-07","open":197.35,"high":197.35,"low":197.35,"close":197.35},{"date":"1981-01-08","open":195.89,"high":195.89,"low":195.89,"close":195.89},{"date":"1981-01-09","open":197.66,"high":197.66,"low":197.66,"close":197.66},{"date":"1981-01-12","open":198.44,"high":198.44,"low":198.44,"close":198.44},{"date":"1981-01-13","open":198.05,"high":198.05,"low":198.05,"close":198.05},{"date":"1981-01-14","open":199.08,"high":199.08,"low":199.08,"close":199.08},{"date":"1981-01-15","open":199.85,"high":199.85,"low":199.85,"close":199.85},{"date":"1981-01-16","open":201.13,"high":201.13,"low":201.13,"close":201.13},{"date":"1981-01-19","open":201.58,"high":201.58,"low":201.58,"close":201.58},{"date":"1981-01-20","open":198.72,"high":198.72,"low":198.72,"close":198.72},{"date":"1981-01-21","open":198.09,"high":198.09,"low":198.09,"close":198.09},{"date":"1981-01-22","open":197.12,"high":197.12,"low":197.12,"close":197.12},{"date":"1981-01-23","open":197.52,"high":197.52,"low":197.52,"close":197.52},{"date":"1981-01-26","open":196.13,"high":196.13,"low":196.13,"close":196.13},{"date":"1981-01-27","open":197.18,"high":197.18,"low":197.18,"close":197.18},{"date":"1981-01-28","open":197.37,"high":197.37,"low":197.37,"close":197.37},{"date":"1981-01-29","open":197.88,"high":197.88,"low":197.88,"close":197.88},{"date":"1981-01-30","open":197.81,"high":197.81,"low":197.81,"close":197.81},{"date":"1981-02-02","open":193.09,"high":193.09,"low":193.09,"close":193.09},{"date":"1981-02-03","open":193.56,"high":193.56,"low":193.56,"close":193.56},{"date":"1981-02-04","open":194.57,"high":194.57,"low":194.57,"close":194.57},{"date":"1981-02-05","open":196.29,"high":196.29,"low":196.29,"close":196.29},{"date":"1981-02-06","open":197.87,"high":197.87,"low":197.87,"close":197.87},{"date":"1981-02-09","open":196.93,"high":196.93,"low":196.93,"close":196.93},{"date":"1981-02-10","open":196.7,"high":196.7,"low":196.7,"close":196.7},{"date":"1981-02-11","open":195.81,"high":195.81,"low":195.81,"close":195.81},{"date":"1981-02-12","open":194.61,"high":194.61,"low":194.61,"close":194.61},{"date":"1981-02-13","open":193.89,"high":193.89,"low":193.89,"close":193.89},{"date":"1981-02-17","open":193.98,"high":193.98,"low":193.98,"close":193.98},{"date":"1981-02-18","open":194.73,"high":194.73,"low":194.73,"close":194.73},{"date":"1981-02-19","open":192.74,"high":192.74,"low":192.74,"close":192.74},{"date":"1981-02-20","open":192.29,"high":192.29,"low":192.29,"close":192.29},{"date":"1981-02-23","open":193.06,"high":193.06,"low":193.06,"close":193.06},{"date":"1981-02-24","open":193.94,"high":193.94,"low":193.94,"close":193.94},{"date":"1981-02-25","open":193.99,"high":193.99,"low":193.99,"close":193.99},{"date":"1981-02-26","open":196.13,"high":196.13,"low":196.13,"close":196.13},{"date":"1981-02-27","open":198.01,"high":198.01,"low":198.01,"close":198.01},{"date":"1981-03-02","open":199.06,"high":199.06,"low":199.06,"close":199.06},{"date":"1981-03-03","open":198.35,"high":198.35,"low":198.35,"close":198.35},{"date":"1981-03-04","open":198.75,"high":198.75,"low":198.75,"close":198.75},{"date":"1981-03-05","open":199.05,"high":199.05,"low":199.05,"close":199.05},{"date":"1981-03-06","open":199.89,"high":199.89,"low":199.89,"close":199.89},{"date":"1981-03-09","open":200.14,"high":200.14,"low":200.14,"close":200.14},{"date":"1981-03-10","open":199.03,"high":199.03,"low":199.03,"close":199.03},{"date":"1981-03-11","open":198.16,"high":198.16,"low":198.16,"close":198.16},{"date":"1981-03-12","open":200.67,"high":200.67,"low":200.67,"close":200.67},{"date":"1981-03-13","open":202.17,"high":202.17,"low":202.17,"close":202.17},{"date":"1981-03-16","open":203.44,"high":203.44,"low":203.44,"close":203.44},{"date":"1981-03-17","open":203.19,"high":203.19,"low":203.19,"close":203.19},{"date":"1981-03-18","open":204,"high":204,"low":204,"close":204},{"date":"1981-03-19","open":204.45,"high":204.45,"low":204.45,"close":204.45},{"date":"1981-03-20","open":206.29,"high":206.29,"low":206.29,"close":206.29},{"date":"1981-03-23","open":207.62,"high":207.62,"low":207.62,"close":207.62},{"date":"1981-03-24","open":207.7,"high":207.7,"low":207.7,"close":207.7},{"date":"1981-03-25","open":209.31,"high":209.31,"low":209.31,"close":209.31},{"date":"1981-03-26","open":209.53,"high":209.53,"low":209.53,"close":209.53},{"date":"1981-03-27","open":208.82,"high":208.82,"low":208.82,"close":208.82},{"date":"1981-03-30","open":208.96,"high":208.96,"low":208.96,"close":208.96},{"date":"1981-03-31","open":210.18,"high":210.18,"low":210.18,"close":210.18},{"date":"1981-04-01","open":211.34,"high":211.34,"low":211.34,"close":211.34},{"date":"1981-04-02","open":211.96,"high":211.96,"low":211.96,"close":211.96},{"date":"1981-04-03","open":212.65,"high":212.65,"low":212.65,"close":212.65},{"date":"1981-04-06","open":211.27,"high":211.27,"low":211.27,"close":211.27},{"date":"1981-04-07","open":211.76,"high":211.76,"low":211.76,"close":211.76},{"date":"1981-04-08","open":212.8,"high":212.8,"low":212.8,"close":212.8},{"date":"1981-04-09","open":213.91,"high":213.91,"low":213.91,"close":213.91},{"date":"1981-04-10","open":215.15,"high":215.15,"low":215.15,"close":215.15},{"date":"1981-04-13","open":214.33,"high":214.33,"low":214.33,"close":214.33},{"date":"1981-04-14","open":213.39,"high":213.39,"low":213.39,"close":213.39},{"date":"1981-04-15","open":214.98,"high":214.98,"low":214.98,"close":214.98},{"date":"1981-04-16","open":216.64,"high":216.64,"low":216.64,"close":216.64},{"date":"1981-04-20","open":217.55,"high":217.55,"low":217.55,"close":217.55},{"date":"1981-04-21","open":216.73,"high":216.73,"low":216.73,"close":216.73},{"date":"1981-04-22","open":217.19,"high":217.19,"low":217.19,"close":217.19},{"date":"1981-04-23","open":218.02,"high":218.02,"low":218.02,"close":218.02},{"date":"1981-04-24","open":219.56,"high":219.56,"low":219.56,"close":219.56},{"date":"1981-04-27","open":219.88,"high":219.88,"low":219.88,"close":219.88},{"date":"1981-04-28","open":217.63,"high":217.63,"low":217.63,"close":217.63},{"date":"1981-04-29","open":216.22,"high":216.22,"low":216.22,"close":216.22},{"date":"1981-04-30","open":216.74,"high":216.74,"low":216.74,"close":216.74},{"date":"1981-05-01","open":216.68,"high":216.68,"low":216.68,"close":216.68},{"date":"1981-05-04","open":213.32,"high":213.32,"low":213.32,"close":213.32},{"date":"1981-05-05","open":211.55,"high":211.55,"low":211.55,"close":211.55},{"date":"1981-05-06","open":211.98,"high":211.98,"low":211.98,"close":211.98},{"date":"1981-05-07","open":213.66,"high":213.66,"low":213.66,"close":213.66},{"date":"1981-05-08","open":214.84,"high":214.84,"low":214.84,"close":214.84},{"date":"1981-05-11","open":212.79,"high":212.79,"low":212.79,"close":212.79},{"date":"1981-05-12","open":213.12,"high":213.12,"low":213.12,"close":213.12},{"date":"1981-05-13","open":213.78,"high":213.78,"low":213.78,"close":213.78},{"date":"1981-05-14","open":215.18,"high":215.18,"low":215.18,"close":215.18},{"date":"1981-05-15","open":216.51,"high":216.51,"low":216.51,"close":216.51},{"date":"1981-05-18","open":216.94,"high":216.94,"low":216.94,"close":216.94},{"date":"1981-05-19","open":216.12,"high":216.12,"low":216.12,"close":216.12},{"date":"1981-05-20","open":217.63,"high":217.63,"low":217.63,"close":217.63},{"date":"1981-05-21","open":218.35,"high":218.35,"low":218.35,"close":218.35},{"date":"1981-05-22","open":219.23,"high":219.23,"low":219.23,"close":219.23},{"date":"1981-05-26","open":220.24,"high":220.24,"low":220.24,"close":220.24},{"date":"1981-05-27","open":222.17,"high":222.17,"low":222.17,"close":222.17},{"date":"1981-05-28","open":223.31,"high":223.31,"low":223.31,"close":223.31},{"date":"1981-05-29","open":223.47,"high":223.47,"low":223.47,"close":223.47},{"date":"1981-06-01","open":223.02,"high":223.02,"low":223.02,"close":223.02},{"date":"1981-06-02","open":219.59,"high":219.59,"low":219.59,"close":219.59},{"date":"1981-06-03","open":218.89,"high":218.89,"low":218.89,"close":218.89},{"date":"1981-06-04","open":219.68,"high":219.68,"low":219.68,"close":219.68},{"date":"1981-06-05","open":221.3,"high":221.3,"low":221.3,"close":221.3},{"date":"1981-06-08","open":220.84,"high":220.84,"low":220.84,"close":220.84},{"date":"1981-06-09","open":220.01,"high":220.01,"low":220.01,"close":220.01},{"date":"1981-06-10","open":220.4,"high":220.4,"low":220.4,"close":220.4},{"date":"1981-06-11","open":222.34,"high":222.34,"low":222.34,"close":222.34},{"date":"1981-06-12","open":222.76,"high":222.76,"low":222.76,"close":222.76},{"date":"1981-06-15","open":222.96,"high":222.96,"low":222.96,"close":222.96},{"date":"1981-06-16","open":220.58,"high":220.58,"low":220.58,"close":220.58},{"date":"1981-06-17","open":220.61,"high":220.61,"low":220.61,"close":220.61},{"date":"1981-06-18","open":218.71,"high":218.71,"low":218.71,"close":218.71},{"date":"1981-06-19","open":219.56,"high":219.56,"low":219.56,"close":219.56},{"date":"1981-06-22","open":218.6,"high":218.6,"low":218.6,"close":218.6},{"date":"1981-06-23","open":219.23,"high":219.23,"low":219.23,"close":219.23},{"date":"1981-06-24","open":218.77,"high":218.77,"low":218.77,"close":218.77},{"date":"1981-06-25","open":219.31,"high":219.31,"low":219.31,"close":219.31},{"date":"1981-06-26","open":219.76,"high":219.76,"low":219.76,"close":219.76},{"date":"1981-06-29","open":218.22,"high":218.22,"low":218.22,"close":218.22},{"date":"1981-06-30","open":215.75,"high":215.75,"low":215.75,"close":215.75},{"date":"1981-07-01","open":214.63,"high":214.63,"low":214.63,"close":214.63},{"date":"1981-07-02","open":212.8,"high":212.8,"low":212.8,"close":212.8},{"date":"1981-07-06","open":209.1,"high":209.1,"low":209.1,"close":209.1},{"date":"1981-07-07","open":208.01,"high":208.01,"low":208.01,"close":208.01},{"date":"1981-07-08","open":208.44,"high":208.44,"low":208.44,"close":208.44},{"date":"1981-07-09","open":210.03,"high":210.03,"low":210.03,"close":210.03},{"date":"1981-07-10","open":210.54,"high":210.54,"low":210.54,"close":210.54},{"date":"1981-07-13","open":210.86,"high":210.86,"low":210.86,"close":210.86},{"date":"1981-07-14","open":209.88,"high":209.88,"low":209.88,"close":209.88},{"date":"1981-07-15","open":210.84,"high":210.84,"low":210.84,"close":210.84},{"date":"1981-07-16","open":212.02,"high":212.02,"low":212.02,"close":212.02},{"date":"1981-07-17","open":212.76,"high":212.76,"low":212.76,"close":212.76},{"date":"1981-07-20","open":209.27,"high":209.27,"low":209.27,"close":209.27},{"date":"1981-07-21","open":207.71,"high":207.71,"low":207.71,"close":207.71},{"date":"1981-07-22","open":206.16,"high":206.16,"low":206.16,"close":206.16},{"date":"1981-07-23","open":206.41,"high":206.41,"low":206.41,"close":206.41},{"date":"1981-07-24","open":208,"high":208,"low":208,"close":208},{"date":"1981-07-27","open":209.42,"high":209.42,"low":209.42,"close":209.42},{"date":"1981-07-28","open":208.91,"high":208.91,"low":208.91,"close":208.91},{"date":"1981-07-29","open":208.95,"high":208.95,"low":208.95,"close":208.95},{"date":"1981-07-30","open":210.03,"high":210.03,"low":210.03,"close":210.03},{"date":"1981-07-31","open":211.63,"high":211.63,"low":211.63,"close":211.63},{"date":"1981-08-03","open":210.4,"high":210.4,"low":210.4,"close":210.4},{"date":"1981-08-04","open":210.09,"high":210.09,"low":210.09,"close":210.09},{"date":"1981-08-05","open":211.03,"high":211.03,"low":211.03,"close":211.03},{"date":"1981-08-06","open":211.67,"high":211.67,"low":211.67,"close":211.67},{"date":"1981-08-07","open":211.36,"high":211.36,"low":211.36,"close":211.36},{"date":"1981-08-10","open":210.84,"high":210.84,"low":210.84,"close":210.84},{"date":"1981-08-11","open":211.67,"high":211.67,"low":211.67,"close":211.67},{"date":"1981-08-12","open":211.95,"high":211.95,"low":211.95,"close":211.95},{"date":"1981-08-13","open":212.36,"high":212.36,"low":212.36,"close":212.36},{"date":"1981-08-14","open":212.12,"high":212.12,"low":212.12,"close":212.12},{"date":"1981-08-17","open":209.65,"high":209.65,"low":209.65,"close":209.65},{"date":"1981-08-18","open":207.01,"high":207.01,"low":207.01,"close":207.01},{"date":"1981-08-19","open":207.22,"high":207.22,"low":207.22,"close":207.22},{"date":"1981-08-20","open":207.97,"high":207.97,"low":207.97,"close":207.97},{"date":"1981-08-21","open":206.76,"high":206.76,"low":206.76,"close":206.76},{"date":"1981-08-24","open":200.76,"high":200.76,"low":200.76,"close":200.76},{"date":"1981-08-25","open":197.78,"high":197.78,"low":197.78,"close":197.78},{"date":"1981-08-26","open":197.81,"high":197.81,"low":197.81,"close":197.81},{"date":"1981-08-27","open":196.82,"high":196.82,"low":196.82,"close":196.82},{"date":"1981-08-28","open":197.55,"high":197.55,"low":197.55,"close":197.55},{"date":"1981-08-31","open":195.75,"high":195.75,"low":195.75,"close":195.75},{"date":"1981-09-01","open":195.17,"high":195.17,"low":195.17,"close":195.17},{"date":"1981-09-02","open":195.39,"high":195.39,"low":195.39,"close":195.39},{"date":"1981-09-03","open":191.99,"high":191.99,"low":191.99,"close":191.99},{"date":"1981-09-04","open":189.63,"high":189.63,"low":189.63,"close":189.63},{"date":"1981-09-08","open":184.79,"high":184.79,"low":184.79,"close":184.79},{"date":"1981-09-09","open":184.77,"high":184.77,"low":184.77,"close":184.77},{"date":"1981-09-10","open":187.55,"high":187.55,"low":187.55,"close":187.55},{"date":"1981-09-11","open":189.81,"high":189.81,"low":189.81,"close":189.81},{"date":"1981-09-14","open":189.62,"high":189.62,"low":189.62,"close":189.62},{"date":"1981-09-15","open":189.56,"high":189.56,"low":189.56,"close":189.56},{"date":"1981-09-16","open":187.82,"high":187.82,"low":187.82,"close":187.82},{"date":"1981-09-17","open":185.71,"high":185.71,"low":185.71,"close":185.71},{"date":"1981-09-18","open":184.27,"high":184.27,"low":184.27,"close":184.27},{"date":"1981-09-21","open":184.41,"high":184.41,"low":184.41,"close":184.41},{"date":"1981-09-22","open":183.26,"high":183.26,"low":183.26,"close":183.26},{"date":"1981-09-23","open":179.99,"high":179.99,"low":179.99,"close":179.99},{"date":"1981-09-24","open":180.39,"high":180.39,"low":180.39,"close":180.39},{"date":"1981-09-25","open":175.12,"high":175.12,"low":175.12,"close":175.12},{"date":"1981-09-28","open":175.03,"high":175.03,"low":175.03,"close":175.03},{"date":"1981-09-29","open":178.51,"high":178.51,"low":178.51,"close":178.51},{"date":"1981-09-30","open":180.03,"high":180.03,"low":180.03,"close":180.03},{"date":"1981-10-01","open":181.09,"high":181.09,"low":181.09,"close":181.09},{"date":"1981-10-02","open":184.37,"high":184.37,"low":184.37,"close":184.37},{"date":"1981-10-05","open":185.91,"high":185.91,"low":185.91,"close":185.91},{"date":"1981-10-06","open":185.87,"high":185.87,"low":185.87,"close":185.87},{"date":"1981-10-07","open":188.78,"high":188.78,"low":188.78,"close":188.78},{"date":"1981-10-08","open":191.01,"high":191.01,"low":191.01,"close":191.01},{"date":"1981-10-09","open":191.27,"high":191.27,"low":191.27,"close":191.27},{"date":"1981-10-12","open":191.28,"high":191.28,"low":191.28,"close":191.28},{"date":"1981-10-13","open":191.92,"high":191.92,"low":191.92,"close":191.92},{"date":"1981-10-14","open":189.43,"high":189.43,"low":189.43,"close":189.43},{"date":"1981-10-15","open":189.85,"high":189.85,"low":189.85,"close":189.85},{"date":"1981-10-16","open":190.24,"high":190.24,"low":190.24,"close":190.24},{"date":"1981-10-19","open":189.77,"high":189.77,"low":189.77,"close":189.77},{"date":"1981-10-20","open":191.23,"high":191.23,"low":191.23,"close":191.23},{"date":"1981-10-21","open":192.38,"high":192.38,"low":192.38,"close":192.38},{"date":"1981-10-22","open":192.43,"high":192.43,"low":192.43,"close":192.43},{"date":"1981-10-23","open":191.91,"high":191.91,"low":191.91,"close":191.91},{"date":"1981-10-26","open":191.01,"high":191.01,"low":191.01,"close":191.01},{"date":"1981-10-27","open":192.61,"high":192.61,"low":192.61,"close":192.61},{"date":"1981-10-28","open":193.75,"high":193.75,"low":193.75,"close":193.75},{"date":"1981-10-29","open":193.08,"high":193.08,"low":193.08,"close":193.08},{"date":"1981-10-30","open":195.24,"high":195.24,"low":195.24,"close":195.24},{"date":"1981-11-02","open":197.25,"high":197.25,"low":197.25,"close":197.25},{"date":"1981-11-03","open":198.78,"high":198.78,"low":198.78,"close":198.78},{"date":"1981-11-04","open":199.73,"high":199.73,"low":199.73,"close":199.73},{"date":"1981-11-05","open":200.02,"high":200.02,"low":200.02,"close":200.02},{"date":"1981-11-06","open":199.97,"high":199.97,"low":199.97,"close":199.97},{"date":"1981-11-09","open":199.92,"high":199.92,"low":199.92,"close":199.92},{"date":"1981-11-10","open":199.9,"high":199.9,"low":199.9,"close":199.9},{"date":"1981-11-11","open":200.05,"high":200.05,"low":200.05,"close":200.05},{"date":"1981-11-12","open":200.99,"high":200.99,"low":200.99,"close":200.99},{"date":"1981-11-13","open":200.16,"high":200.16,"low":200.16,"close":200.16},{"date":"1981-11-16","open":197.16,"high":197.16,"low":197.16,"close":197.16},{"date":"1981-11-17","open":197.68,"high":197.68,"low":197.68,"close":197.68},{"date":"1981-11-18","open":197.6,"high":197.6,"low":197.6,"close":197.6},{"date":"1981-11-19","open":197.32,"high":197.32,"low":197.32,"close":197.32},{"date":"1981-11-20","open":198.6,"high":198.6,"low":198.6,"close":198.6},{"date":"1981-11-23","open":198.01,"high":198.01,"low":198.01,"close":198.01},{"date":"1981-11-24","open":199.04,"high":199.04,"low":199.04,"close":199.04},{"date":"1981-11-25","open":200.01,"high":200.01,"low":200.01,"close":200.01},{"date":"1981-11-27","open":201.02,"high":201.02,"low":201.02,"close":201.02},{"date":"1981-11-30","open":201.37,"high":201.37,"low":201.37,"close":201.37},{"date":"1981-12-01","open":201.13,"high":201.13,"low":201.13,"close":201.13},{"date":"1981-12-02","open":200.35,"high":200.35,"low":200.35,"close":200.35},{"date":"1981-12-03","open":199.9,"high":199.9,"low":199.9,"close":199.9},{"date":"1981-12-04","open":200.88,"high":200.88,"low":200.88,"close":200.88},{"date":"1981-12-07","open":199.71,"high":199.71,"low":199.71,"close":199.71},{"date":"1981-12-08","open":198.13,"high":198.13,"low":198.13,"close":198.13},{"date":"1981-12-09","open":198.29,"high":198.29,"low":198.29,"close":198.29},{"date":"1981-12-10","open":198.92,"high":198.92,"low":198.92,"close":198.92},{"date":"1981-12-11","open":198.64,"high":198.64,"low":198.64,"close":198.64},{"date":"1981-12-14","open":195.67,"high":195.67,"low":195.67,"close":195.67},{"date":"1981-12-15","open":195.16,"high":195.16,"low":195.16,"close":195.16},{"date":"1981-12-16","open":195.09,"high":195.09,"low":195.09,"close":195.09},{"date":"1981-12-17","open":195.7,"high":195.7,"low":195.7,"close":195.7},{"date":"1981-12-18","open":197.01,"high":197.01,"low":197.01,"close":197.01},{"date":"1981-12-21","open":196.37,"high":196.37,"low":196.37,"close":196.37},{"date":"1981-12-22","open":195.64,"high":195.64,"low":195.64,"close":195.64},{"date":"1981-12-23","open":195.45,"high":195.45,"low":195.45,"close":195.45},{"date":"1981-12-24","open":195.7,"high":195.7,"low":195.7,"close":195.7},{"date":"1981-12-28","open":195.14,"high":195.14,"low":195.14,"close":195.14},{"date":"1981-12-29","open":193.91,"high":193.91,"low":193.91,"close":193.91},{"date":"1981-12-30","open":194.66,"high":194.66,"low":194.66,"close":194.66},{"date":"1981-12-31","open":195.84,"high":195.84,"low":195.84,"close":195.84},{"date":"1982-01-04","open":195.53,"high":195.53,"low":195.53,"close":195.53},{"date":"1982-01-05","open":192.33,"high":192.33,"low":192.33,"close":192.33},{"date":"1982-01-06","open":191.15,"high":191.15,"low":191.15,"close":191.15},{"date":"1982-01-07","open":191.02,"high":191.02,"low":191.02,"close":191.02},{"date":"1982-01-08","open":192.05,"high":192.05,"low":192.05,"close":192.05},{"date":"1982-01-11","open":188.8,"high":188.8,"low":188.8,"close":188.8},{"date":"1982-01-12","open":187.32,"high":187.32,"low":187.32,"close":187.32},{"date":"1982-01-13","open":185.73,"high":185.73,"low":185.73,"close":185.73},{"date":"1982-01-14","open":185.89,"high":185.89,"low":185.89,"close":185.89},{"date":"1982-01-15","open":187.32,"high":187.32,"low":187.32,"close":187.32},{"date":"1982-01-18","open":187.21,"high":187.21,"low":187.21,"close":187.21},{"date":"1982-01-19","open":186.16,"high":186.16,"low":186.16,"close":186.16},{"date":"1982-01-20","open":185.72,"high":185.72,"low":185.72,"close":185.72},{"date":"1982-01-21","open":186.4,"high":186.4,"low":186.4,"close":186.4},{"date":"1982-01-22","open":185.83,"high":185.83,"low":185.83,"close":185.83},{"date":"1982-01-25","open":183.52,"high":183.52,"low":183.52,"close":183.52},{"date":"1982-01-26","open":183.41,"high":183.41,"low":183.41,"close":183.41},{"date":"1982-01-27","open":183.57,"high":183.57,"low":183.57,"close":183.57},{"date":"1982-01-28","open":186.22,"high":186.22,"low":186.22,"close":186.22},{"date":"1982-01-29","open":188.39,"high":188.39,"low":188.39,"close":188.39},{"date":"1982-02-01","open":186.82,"high":186.82,"low":186.82,"close":186.82},{"date":"1982-02-02","open":187.46,"high":187.46,"low":187.46,"close":187.46},{"date":"1982-02-03","open":187.43,"high":187.43,"low":187.43,"close":187.43},{"date":"1982-02-04","open":187.14,"high":187.14,"low":187.14,"close":187.14},{"date":"1982-02-05","open":188.21,"high":188.21,"low":188.21,"close":188.21},{"date":"1982-02-08","open":184.63,"high":184.63,"low":184.63,"close":184.63},{"date":"1982-02-09","open":182.51,"high":182.51,"low":182.51,"close":182.51},{"date":"1982-02-10","open":182.97,"high":182.97,"low":182.97,"close":182.97},{"date":"1982-02-11","open":182.25,"high":182.25,"low":182.25,"close":182.25},{"date":"1982-02-12","open":182.52,"high":182.52,"low":182.52,"close":182.52},{"date":"1982-02-16","open":180.71,"high":180.71,"low":180.71,"close":180.71},{"date":"1982-02-17","open":181.25,"high":181.25,"low":181.25,"close":181.25},{"date":"1982-02-18","open":181.38,"high":181.38,"low":181.38,"close":181.38},{"date":"1982-02-19","open":180.65,"high":180.65,"low":180.65,"close":180.65},{"date":"1982-02-22","open":179.07,"high":179.07,"low":179.07,"close":179.07},{"date":"1982-02-23","open":177.49,"high":177.49,"low":177.49,"close":177.49},{"date":"1982-02-24","open":178.58,"high":178.58,"low":178.58,"close":178.58},{"date":"1982-02-25","open":179.44,"high":179.44,"low":179.44,"close":179.44},{"date":"1982-02-26","open":179.43,"high":179.43,"low":179.43,"close":179.43},{"date":"1982-03-01","open":180.13,"high":180.13,"low":180.13,"close":180.13},{"date":"1982-03-02","open":180.14,"high":180.14,"low":180.14,"close":180.14},{"date":"1982-03-03","open":178.01,"high":178.01,"low":178.01,"close":178.01},{"date":"1982-03-04","open":176.29,"high":176.29,"low":176.29,"close":176.29},{"date":"1982-03-05","open":173.97,"high":173.97,"low":173.97,"close":173.97},{"date":"1982-03-08","open":171.03,"high":171.03,"low":171.03,"close":171.03},{"date":"1982-03-09","open":169.71,"high":169.71,"low":169.71,"close":169.71},{"date":"1982-03-10","open":170.42,"high":170.42,"low":170.42,"close":170.42},{"date":"1982-03-11","open":170.09,"high":170.09,"low":170.09,"close":170.09},{"date":"1982-03-12","open":168.23,"high":168.23,"low":168.23,"close":168.23},{"date":"1982-03-15","open":167.92,"high":167.92,"low":167.92,"close":167.92},{"date":"1982-03-16","open":168.28,"high":168.28,"low":168.28,"close":168.28},{"date":"1982-03-17","open":168.2,"high":168.2,"low":168.2,"close":168.2},{"date":"1982-03-18","open":170.13,"high":170.13,"low":170.13,"close":170.13},{"date":"1982-03-19","open":171.76,"high":171.76,"low":171.76,"close":171.76},{"date":"1982-03-22","open":173.83,"high":173.83,"low":173.83,"close":173.83},{"date":"1982-03-23","open":174.95,"high":174.95,"low":174.95,"close":174.95},{"date":"1982-03-24","open":174.84,"high":174.84,"low":174.84,"close":174.84},{"date":"1982-03-25","open":175.83,"high":175.83,"low":175.83,"close":175.83},{"date":"1982-03-26","open":175.2,"high":175.2,"low":175.2,"close":175.2},{"date":"1982-03-29","open":175.5,"high":175.5,"low":175.5,"close":175.5},{"date":"1982-03-30","open":175.42,"high":175.42,"low":175.42,"close":175.42},{"date":"1982-03-31","open":175.65,"high":175.65,"low":175.65,"close":175.65},{"date":"1982-04-01","open":177.31,"high":177.31,"low":177.31,"close":177.31},{"date":"1982-04-02","open":178.56,"high":178.56,"low":178.56,"close":178.56},{"date":"1982-04-05","open":178.21,"high":178.21,"low":178.21,"close":178.21},{"date":"1982-04-06","open":178.68,"high":178.68,"low":178.68,"close":178.68},{"date":"1982-04-07","open":179.91,"high":179.91,"low":179.91,"close":179.91},{"date":"1982-04-08","open":181.15,"high":181.15,"low":181.15,"close":181.15},{"date":"1982-04-12","open":180.89,"high":180.89,"low":180.89,"close":180.89},{"date":"1982-04-13","open":180.76,"high":180.76,"low":180.76,"close":180.76},{"date":"1982-04-14","open":180.41,"high":180.41,"low":180.41,"close":180.41},{"date":"1982-04-15","open":181.12,"high":181.12,"low":181.12,"close":181.12},{"date":"1982-04-16","open":182.25,"high":182.25,"low":182.25,"close":182.25},{"date":"1982-04-19","open":182.37,"high":182.37,"low":182.37,"close":182.37},{"date":"1982-04-20","open":181.94,"high":181.94,"low":181.94,"close":181.94},{"date":"1982-04-21","open":182.32,"high":182.32,"low":182.32,"close":182.32},{"date":"1982-04-22","open":183.66,"high":183.66,"low":183.66,"close":183.66},{"date":"1982-04-23","open":184.93,"high":184.93,"low":184.93,"close":184.93},{"date":"1982-04-26","open":185.8,"high":185.8,"low":185.8,"close":185.8},{"date":"1982-04-27","open":184.72,"high":184.72,"low":184.72,"close":184.72},{"date":"1982-04-28","open":184.89,"high":184.89,"low":184.89,"close":184.89},{"date":"1982-04-29","open":184.15,"high":184.15,"low":184.15,"close":184.15},{"date":"1982-04-30","open":184.7,"high":184.7,"low":184.7,"close":184.7},{"date":"1982-05-03","open":184.97,"high":184.97,"low":184.97,"close":184.97},{"date":"1982-05-04","open":185.95,"high":185.95,"low":185.95,"close":185.95},{"date":"1982-05-05","open":185.88,"high":185.88,"low":185.88,"close":185.88},{"date":"1982-05-06","open":187.27,"high":187.27,"low":187.27,"close":187.27},{"date":"1982-05-07","open":188.13,"high":188.13,"low":188.13,"close":188.13},{"date":"1982-05-10","open":187.57,"high":187.57,"low":187.57,"close":187.57},{"date":"1982-05-11","open":188.19,"high":188.19,"low":188.19,"close":188.19},{"date":"1982-05-12","open":188.06,"high":188.06,"low":188.06,"close":188.06},{"date":"1982-05-13","open":187.66,"high":187.66,"low":187.66,"close":187.66},{"date":"1982-05-14","open":188.22,"high":188.22,"low":188.22,"close":188.22},{"date":"1982-05-17","open":186.9,"high":186.9,"low":186.9,"close":186.9},{"date":"1982-05-18","open":185.81,"high":185.81,"low":185.81,"close":185.81},{"date":"1982-05-19","open":183.91,"high":183.91,"low":183.91,"close":183.91},{"date":"1982-05-20","open":182.72,"high":182.72,"low":182.72,"close":182.72},{"date":"1982-05-21","open":182.4,"high":182.4,"low":182.4,"close":182.4},{"date":"1982-05-24","open":181.71,"high":181.71,"low":181.71,"close":181.71},{"date":"1982-05-25","open":181.12,"high":181.12,"low":181.12,"close":181.12},{"date":"1982-05-26","open":178.76,"high":178.76,"low":178.76,"close":178.76},{"date":"1982-05-27","open":178.37,"high":178.37,"low":178.37,"close":178.37},{"date":"1982-05-28","open":178.54,"high":178.54,"low":178.54,"close":178.54},{"date":"1982-06-01","open":177.36,"high":177.36,"low":177.36,"close":177.36},{"date":"1982-06-02","open":177.82,"high":177.82,"low":177.82,"close":177.82},{"date":"1982-06-03","open":177.1,"high":177.1,"low":177.1,"close":177.1},{"date":"1982-06-04","open":174.82,"high":174.82,"low":174.82,"close":174.82},{"date":"1982-06-07","open":173.84,"high":173.84,"low":173.84,"close":173.84},{"date":"1982-06-08","open":173.28,"high":173.28,"low":173.28,"close":173.28},{"date":"1982-06-09","open":170.94,"high":170.94,"low":170.94,"close":170.94},{"date":"1982-06-10","open":171.37,"high":171.37,"low":171.37,"close":171.37},{"date":"1982-06-11","open":173.55,"high":173.55,"low":173.55,"close":173.55},{"date":"1982-06-14","open":172.15,"high":172.15,"low":172.15,"close":172.15},{"date":"1982-06-15","open":171.19,"high":171.19,"low":171.19,"close":171.19},{"date":"1982-06-16","open":171.44,"high":171.44,"low":171.44,"close":171.44},{"date":"1982-06-17","open":169.85,"high":169.85,"low":169.85,"close":169.85},{"date":"1982-06-18","open":168.5,"high":168.5,"low":168.5,"close":168.5},{"date":"1982-06-21","open":168,"high":168,"low":168,"close":168},{"date":"1982-06-22","open":169.05,"high":169.05,"low":169.05,"close":169.05},{"date":"1982-06-23","open":170.86,"high":170.86,"low":170.86,"close":170.86},{"date":"1982-06-24","open":171.12,"high":171.12,"low":171.12,"close":171.12},{"date":"1982-06-25","open":170.48,"high":170.48,"low":170.48,"close":170.48},{"date":"1982-06-28","open":171.07,"high":171.07,"low":171.07,"close":171.07},{"date":"1982-06-29","open":170.53,"high":170.53,"low":170.53,"close":170.53},{"date":"1982-06-30","open":171.3,"high":171.3,"low":171.3,"close":171.3},{"date":"1982-07-01","open":170.6,"high":170.6,"low":170.6,"close":170.6},{"date":"1982-07-02","open":170.05,"high":170.05,"low":170.05,"close":170.05},{"date":"1982-07-06","open":169.22,"high":169.22,"low":169.22,"close":169.22},{"date":"1982-07-07","open":168.08,"high":168.08,"low":168.08,"close":168.08},{"date":"1982-07-08","open":166.8,"high":166.8,"low":166.8,"close":166.8},{"date":"1982-07-09","open":168.07,"high":168.07,"low":168.07,"close":168.07},{"date":"1982-07-12","open":168.85,"high":168.85,"low":168.85,"close":168.85},{"date":"1982-07-13","open":169.35,"high":169.35,"low":169.35,"close":169.35},{"date":"1982-07-14","open":169.21,"high":169.21,"low":169.21,"close":169.21},{"date":"1982-07-15","open":169.61,"high":169.61,"low":169.61,"close":169.61},{"date":"1982-07-16","open":170.18,"high":170.18,"low":170.18,"close":170.18},{"date":"1982-07-19","open":170.09,"high":170.09,"low":170.09,"close":170.09},{"date":"1982-07-20","open":170.83,"high":170.83,"low":170.83,"close":170.83},{"date":"1982-07-21","open":171.54,"high":171.54,"low":171.54,"close":171.54},{"date":"1982-07-22","open":172.06,"high":172.06,"low":172.06,"close":172.06},{"date":"1982-07-23","open":172.11,"high":172.11,"low":172.11,"close":172.11},{"date":"1982-07-26","open":171.45,"high":171.45,"low":171.45,"close":171.45},{"date":"1982-07-27","open":170.71,"high":170.71,"low":170.71,"close":170.71},{"date":"1982-07-28","open":168.37,"high":168.37,"low":168.37,"close":168.37},{"date":"1982-07-29","open":167.6,"high":167.6,"low":167.6,"close":167.6},{"date":"1982-07-30","open":167.35,"high":167.35,"low":167.35,"close":167.35},{"date":"1982-08-02","open":168.37,"high":168.37,"low":168.37,"close":168.37},{"date":"1982-08-03","open":167.97,"high":167.97,"low":167.97,"close":167.97},{"date":"1982-08-04","open":166.56,"high":166.56,"low":166.56,"close":166.56},{"date":"1982-08-05","open":165.15,"high":165.15,"low":165.15,"close":165.15},{"date":"1982-08-06","open":163.59,"high":163.59,"low":163.59,"close":163.59},{"date":"1982-08-09","open":161.38,"high":161.38,"low":161.38,"close":161.38},{"date":"1982-08-10","open":161.32,"high":161.32,"low":161.32,"close":161.32},{"date":"1982-08-11","open":160.77,"high":160.77,"low":160.77,"close":160.77},{"date":"1982-08-12","open":159.84,"high":159.84,"low":159.84,"close":159.84},{"date":"1982-08-13","open":159.14,"high":159.14,"low":159.14,"close":159.14},{"date":"1982-08-16","open":159.68,"high":159.68,"low":159.68,"close":159.68},{"date":"1982-08-17","open":162.28,"high":162.28,"low":162.28,"close":162.28},{"date":"1982-08-18","open":164.99,"high":164.99,"low":164.99,"close":164.99},{"date":"1982-08-19","open":164.92,"high":164.92,"low":164.92,"close":164.92},{"date":"1982-08-20","open":166.96,"high":166.96,"low":166.96,"close":166.96},{"date":"1982-08-23","open":169.88,"high":169.88,"low":169.88,"close":169.88},{"date":"1982-08-24","open":172.23,"high":172.23,"low":172.23,"close":172.23},{"date":"1982-08-25","open":174.93,"high":174.93,"low":174.93,"close":174.93},{"date":"1982-08-26","open":178.17,"high":178.17,"low":178.17,"close":178.17},{"date":"1982-08-27","open":177.6,"high":177.6,"low":177.6,"close":177.6},{"date":"1982-08-30","open":176.36,"high":176.36,"low":176.36,"close":176.36},{"date":"1982-08-31","open":177.71,"high":177.71,"low":177.71,"close":177.71},{"date":"1982-09-01","open":177.3,"high":177.3,"low":177.3,"close":177.3},{"date":"1982-09-02","open":179.5,"high":179.5,"low":179.5,"close":179.5},{"date":"1982-09-03","open":182.05,"high":182.05,"low":182.05,"close":182.05},{"date":"1982-09-07","open":180.88,"high":180.88,"low":180.88,"close":180.88},{"date":"1982-09-08","open":181.79,"high":181.79,"low":181.79,"close":181.79},{"date":"1982-09-09","open":182.77,"high":182.77,"low":182.77,"close":182.77},{"date":"1982-09-10","open":182.47,"high":182.47,"low":182.47,"close":182.47},{"date":"1982-09-13","open":182.9,"high":182.9,"low":182.9,"close":182.9},{"date":"1982-09-14","open":184.6,"high":184.6,"low":184.6,"close":184.6},{"date":"1982-09-15","open":186.31,"high":186.31,"low":186.31,"close":186.31},{"date":"1982-09-16","open":186.8,"high":186.8,"low":186.8,"close":186.8},{"date":"1982-09-17","open":186.61,"high":186.61,"low":186.61,"close":186.61},{"date":"1982-09-20","open":186,"high":186,"low":186,"close":186},{"date":"1982-09-21","open":187.91,"high":187.91,"low":187.91,"close":187.91},{"date":"1982-09-22","open":188.62,"high":188.62,"low":188.62,"close":188.62},{"date":"1982-09-23","open":188.15,"high":188.15,"low":188.15,"close":188.15},{"date":"1982-09-24","open":188.61,"high":188.61,"low":188.61,"close":188.61},{"date":"1982-09-27","open":188.64,"high":188.64,"low":188.64,"close":188.64},{"date":"1982-09-28","open":189.04,"high":189.04,"low":189.04,"close":189.04},{"date":"1982-09-29","open":188.26,"high":188.26,"low":188.26,"close":188.26},{"date":"1982-09-30","open":187.65,"high":187.65,"low":187.65,"close":187.65},{"date":"1982-10-01","open":188.7,"high":188.7,"low":188.7,"close":188.7},{"date":"1982-10-04","open":188.02,"high":188.02,"low":188.02,"close":188.02},{"date":"1982-10-05","open":188.77,"high":188.77,"low":188.77,"close":188.77},{"date":"1982-10-06","open":191.98,"high":191.98,"low":191.98,"close":191.98},{"date":"1982-10-07","open":195.59,"high":195.59,"low":195.59,"close":195.59},{"date":"1982-10-08","open":198.89,"high":198.89,"low":198.89,"close":198.89},{"date":"1982-10-11","open":202.31,"high":202.31,"low":202.31,"close":202.31},{"date":"1982-10-12","open":202.16,"high":202.16,"low":202.16,"close":202.16},{"date":"1982-10-13","open":205.17,"high":205.17,"low":205.17,"close":205.17},{"date":"1982-10-14","open":204.85,"high":204.85,"low":204.85,"close":204.85},{"date":"1982-10-15","open":204.46,"high":204.46,"low":204.46,"close":204.46},{"date":"1982-10-18","open":206.61,"high":206.61,"low":206.61,"close":206.61},{"date":"1982-10-19","open":207.48,"high":207.48,"low":207.48,"close":207.48},{"date":"1982-10-20","open":210.7,"high":210.7,"low":210.7,"close":210.7},{"date":"1982-10-21","open":214.28,"high":214.28,"low":214.28,"close":214.28},{"date":"1982-10-22","open":215.29,"high":215.29,"low":215.29,"close":215.29},{"date":"1982-10-25","open":210.89,"high":210.89,"low":210.89,"close":210.89},{"date":"1982-10-26","open":209.92,"high":209.92,"low":209.92,"close":209.92},{"date":"1982-10-27","open":212.2,"high":212.2,"low":212.2,"close":212.2},{"date":"1982-10-28","open":211.87,"high":211.87,"low":211.87,"close":211.87},{"date":"1982-10-29","open":212.63,"high":212.63,"low":212.63,"close":212.63},{"date":"1982-11-01","open":214.52,"high":214.52,"low":214.52,"close":214.52},{"date":"1982-11-02","open":217.65,"high":217.65,"low":217.65,"close":217.65},{"date":"1982-11-03","open":222.77,"high":222.77,"low":222.77,"close":222.77},{"date":"1982-11-04","open":225.01,"high":225.01,"low":225.01,"close":225.01},{"date":"1982-11-05","open":227.03,"high":227.03,"low":227.03,"close":227.03},{"date":"1982-11-08","open":226.74,"high":226.74,"low":226.74,"close":226.74},{"date":"1982-11-09","open":230.19,"high":230.19,"low":230.19,"close":230.19},{"date":"1982-11-10","open":230.41,"high":230.41,"low":230.41,"close":230.41},{"date":"1982-11-11","open":231.52,"high":231.52,"low":231.52,"close":231.52},{"date":"1982-11-12","open":232.61,"high":232.61,"low":232.61,"close":232.61},{"date":"1982-11-15","open":229.34,"high":229.34,"low":229.34,"close":229.34},{"date":"1982-11-16","open":224.97,"high":224.97,"low":224.97,"close":224.97},{"date":"1982-11-17","open":227.75,"high":227.75,"low":227.75,"close":227.75},{"date":"1982-11-18","open":229.28,"high":229.28,"low":229.28,"close":229.28},{"date":"1982-11-19","open":229.41,"high":229.41,"low":229.41,"close":229.41},{"date":"1982-11-22","open":225.79,"high":225.79,"low":225.79,"close":225.79},{"date":"1982-11-23","open":225.17,"high":225.17,"low":225.17,"close":225.17},{"date":"1982-11-24","open":226.88,"high":226.88,"low":226.88,"close":226.88},{"date":"1982-11-26","open":228.64,"high":228.64,"low":228.64,"close":228.64},{"date":"1982-11-29","open":228.39,"high":228.39,"low":228.39,"close":228.39},{"date":"1982-11-30","open":232.31,"high":232.31,"low":232.31,"close":232.31},{"date":"1982-12-01","open":235.59,"high":235.59,"low":235.59,"close":235.59},{"date":"1982-12-02","open":236.18,"high":236.18,"low":236.18,"close":236.18},{"date":"1982-12-03","open":237.16,"high":237.16,"low":237.16,"close":237.16},{"date":"1982-12-06","open":239.29,"high":239.29,"low":239.29,"close":239.29},{"date":"1982-12-07","open":240.65,"high":240.65,"low":240.65,"close":240.65},{"date":"1982-12-08","open":240.7,"high":240.7,"low":240.7,"close":240.7},{"date":"1982-12-09","open":237.24,"high":237.24,"low":237.24,"close":237.24},{"date":"1982-12-10","open":233.85,"high":233.85,"low":233.85,"close":233.85},{"date":"1982-12-13","open":233.33,"high":233.33,"low":233.33,"close":233.33},{"date":"1982-12-14","open":231.33,"high":231.33,"low":231.33,"close":231.33},{"date":"1982-12-15","open":225.69,"high":225.69,"low":225.69,"close":225.69},{"date":"1982-12-16","open":225.6,"high":225.6,"low":225.6,"close":225.6},{"date":"1982-12-17","open":228.93,"high":228.93,"low":228.93,"close":228.93},{"date":"1982-12-20","open":227.88,"high":227.88,"low":227.88,"close":227.88},{"date":"1982-12-21","open":228.52,"high":228.52,"low":228.52,"close":228.52},{"date":"1982-12-22","open":231.04,"high":231.04,"low":231.04,"close":231.04},{"date":"1982-12-23","open":232.33,"high":232.33,"low":232.33,"close":232.33},{"date":"1982-12-27","open":233.2,"high":233.2,"low":233.2,"close":233.2},{"date":"1982-12-28","open":232.2,"high":232.2,"low":232.2,"close":232.2},{"date":"1982-12-29","open":232.27,"high":232.27,"low":232.27,"close":232.27},{"date":"1982-12-30","open":231.28,"high":231.28,"low":231.28,"close":231.28},{"date":"1982-12-31","open":232.41,"high":232.41,"low":232.41,"close":232.41},{"date":"1983-01-03","open":230.59,"high":230.59,"low":230.59,"close":230.59},{"date":"1983-01-04","open":231.64,"high":231.64,"low":231.64,"close":231.64},{"date":"1983-01-05","open":232.73,"high":232.73,"low":232.73,"close":232.73},{"date":"1983-01-06","open":236.61,"high":236.61,"low":236.61,"close":236.61},{"date":"1983-01-07","open":238.6,"high":238.6,"low":238.6,"close":238.6},{"date":"1983-01-10","open":240.94,"high":240.94,"low":240.94,"close":240.94},{"date":"1983-01-11","open":240.85,"high":240.85,"low":240.85,"close":240.85},{"date":"1983-01-12","open":242.91,"high":242.91,"low":242.91,"close":242.91},{"date":"1983-01-13","open":243.48,"high":243.48,"low":243.48,"close":243.48},{"date":"1983-01-14","open":245.63,"high":245.63,"low":245.63,"close":245.63},{"date":"1983-01-17","open":247.14,"high":247.14,"low":247.14,"close":247.14},{"date":"1983-01-18","open":246.65,"high":246.65,"low":246.65,"close":246.65},{"date":"1983-01-19","open":245.2,"high":245.2,"low":245.2,"close":245.2},{"date":"1983-01-20","open":245.99,"high":245.99,"low":245.99,"close":245.99},{"date":"1983-01-21","open":243.97,"high":243.97,"low":243.97,"close":243.97},{"date":"1983-01-24","open":236.73,"high":236.73,"low":236.73,"close":236.73},{"date":"1983-01-25","open":239.19,"high":239.19,"low":239.19,"close":239.19},{"date":"1983-01-26","open":241.43,"high":241.43,"low":241.43,"close":241.43},{"date":"1983-01-27","open":245.44,"high":245.44,"low":245.44,"close":245.44},{"date":"1983-01-28","open":246.93,"high":246.93,"low":246.93,"close":246.93},{"date":"1983-01-31","open":248.35,"high":248.35,"low":248.35,"close":248.35},{"date":"1983-02-01","open":248.15,"high":248.15,"low":248.15,"close":248.15},{"date":"1983-02-02","open":248.28,"high":248.28,"low":248.28,"close":248.28},{"date":"1983-02-03","open":249.44,"high":249.44,"low":249.44,"close":249.44},{"date":"1983-02-04","open":251.65,"high":251.65,"low":251.65,"close":251.65},{"date":"1983-02-07","open":252.02,"high":252.02,"low":252.02,"close":252.02},{"date":"1983-02-08","open":251.1,"high":251.1,"low":251.1,"close":251.1},{"date":"1983-02-09","open":251.38,"high":251.38,"low":251.38,"close":251.38},{"date":"1983-02-10","open":254.77,"high":254.77,"low":254.77,"close":254.77},{"date":"1983-02-11","open":256.64,"high":256.64,"low":256.64,"close":256.64},{"date":"1983-02-14","open":258.67,"high":258.67,"low":258.67,"close":258.67},{"date":"1983-02-15","open":259.06,"high":259.06,"low":259.06,"close":259.06},{"date":"1983-02-16","open":259.07,"high":259.07,"low":259.07,"close":259.07},{"date":"1983-02-17","open":259,"high":259,"low":259,"close":259},{"date":"1983-02-18","open":261.29,"high":261.29,"low":261.29,"close":261.29},{"date":"1983-02-22","open":259.18,"high":259.18,"low":259.18,"close":259.18},{"date":"1983-02-23","open":259.99,"high":259.99,"low":259.99,"close":259.99},{"date":"1983-02-24","open":262.31,"high":262.31,"low":262.31,"close":262.31},{"date":"1983-02-25","open":262.44,"high":262.44,"low":262.44,"close":262.44},{"date":"1983-02-28","open":260.67,"high":260.67,"low":260.67,"close":260.67},{"date":"1983-03-01","open":261.82,"high":261.82,"low":261.82,"close":261.82},{"date":"1983-03-02","open":263.4,"high":263.4,"low":263.4,"close":263.4},{"date":"1983-03-03","open":265.21,"high":265.21,"low":265.21,"close":265.21},{"date":"1983-03-04","open":265.94,"high":265.94,"low":265.94,"close":265.94},{"date":"1983-03-07","open":265.39,"high":265.39,"low":265.39,"close":265.39},{"date":"1983-03-08","open":263.16,"high":263.16,"low":263.16,"close":263.16},{"date":"1983-03-09","open":265.06,"high":265.06,"low":265.06,"close":265.06},{"date":"1983-03-10","open":266.08,"high":266.08,"low":266.08,"close":266.08},{"date":"1983-03-11","open":266.18,"high":266.18,"low":266.18,"close":266.18},{"date":"1983-03-14","open":264.34,"high":264.34,"low":264.34,"close":264.34},{"date":"1983-03-15","open":264.25,"high":264.25,"low":264.25,"close":264.25},{"date":"1983-03-16","open":264.66,"high":264.66,"low":264.66,"close":264.66},{"date":"1983-03-17","open":264.01,"high":264.01,"low":264.01,"close":264.01},{"date":"1983-03-18","open":265.01,"high":265.01,"low":265.01,"close":265.01},{"date":"1983-03-21","open":266.33,"high":266.33,"low":266.33,"close":266.33},{"date":"1983-03-22","open":267.52,"high":267.52,"low":267.52,"close":267.52},{"date":"1983-03-23","open":269.26,"high":269.26,"low":269.26,"close":269.26},{"date":"1983-03-24","open":270.37,"high":270.37,"low":270.37,"close":270.37},{"date":"1983-03-25","open":270.89,"high":270.89,"low":270.89,"close":270.89},{"date":"1983-03-28","open":269.15,"high":269.15,"low":269.15,"close":269.15},{"date":"1983-03-29","open":268.77,"high":268.77,"low":268.77,"close":268.77},{"date":"1983-03-30","open":270.78,"high":270.78,"low":270.78,"close":270.78},{"date":"1983-03-31","open":270.8,"high":270.8,"low":270.8,"close":270.8},{"date":"1983-04-04","open":268.73,"high":268.73,"low":268.73,"close":268.73},{"date":"1983-04-05","open":268.83,"high":268.83,"low":268.83,"close":268.83},{"date":"1983-04-06","open":266.47,"high":266.47,"low":266.47,"close":266.47},{"date":"1983-04-07","open":266.74,"high":266.74,"low":266.74,"close":266.74},{"date":"1983-04-08","open":268.1,"high":268.1,"low":268.1,"close":268.1},{"date":"1983-04-11","open":270.81,"high":270.81,"low":270.81,"close":270.81},{"date":"1983-04-12","open":272.73,"high":272.73,"low":272.73,"close":272.73},{"date":"1983-04-13","open":275.93,"high":275.93,"low":275.93,"close":275.93},{"date":"1983-04-14","open":278.81,"high":278.81,"low":278.81,"close":278.81},{"date":"1983-04-15","open":281.6,"high":281.6,"low":281.6,"close":281.6},{"date":"1983-04-18","open":282.83,"high":282.83,"low":282.83,"close":282.83},{"date":"1983-04-19","open":281.86,"high":281.86,"low":281.86,"close":281.86},{"date":"1983-04-20","open":284.81,"high":284.81,"low":284.81,"close":284.81},{"date":"1983-04-21","open":286.84,"high":286.84,"low":286.84,"close":286.84},{"date":"1983-04-22","open":288.55,"high":288.55,"low":288.55,"close":288.55},{"date":"1983-04-25","open":286.58,"high":286.58,"low":286.58,"close":286.58},{"date":"1983-04-26","open":288.11,"high":288.11,"low":288.11,"close":288.11},{"date":"1983-04-27","open":288.93,"high":288.93,"low":288.93,"close":288.93},{"date":"1983-04-28","open":290.84,"high":290.84,"low":290.84,"close":290.84},{"date":"1983-04-29","open":293.06,"high":293.06,"low":293.06,"close":293.06},{"date":"1983-05-02","open":290.54,"high":290.54,"low":290.54,"close":290.54},{"date":"1983-05-03","open":289.65,"high":289.65,"low":289.65,"close":289.65},{"date":"1983-05-04","open":293.21,"high":293.21,"low":293.21,"close":293.21},{"date":"1983-05-05","open":297.32,"high":297.32,"low":297.32,"close":297.32},{"date":"1983-05-06","open":301.64,"high":301.64,"low":301.64,"close":301.64},{"date":"1983-05-09","open":302.65,"high":302.65,"low":302.65,"close":302.65},{"date":"1983-05-10","open":304.34,"high":304.34,"low":304.34,"close":304.34},{"date":"1983-05-11","open":302.89,"high":302.89,"low":302.89,"close":302.89},{"date":"1983-05-12","open":302.15,"high":302.15,"low":302.15,"close":302.15},{"date":"1983-05-13","open":303.94,"high":303.94,"low":303.94,"close":303.94},{"date":"1983-05-16","open":299.6,"high":299.6,"low":299.6,"close":299.6},{"date":"1983-05-17","open":301.02,"high":301.02,"low":301.02,"close":301.02},{"date":"1983-05-18","open":303.51,"high":303.51,"low":303.51,"close":303.51},{"date":"1983-05-19","open":302.82,"high":302.82,"low":302.82,"close":302.82},{"date":"1983-05-20","open":303.56,"high":303.56,"low":303.56,"close":303.56},{"date":"1983-05-23","open":303.86,"high":303.86,"low":303.86,"close":303.86},{"date":"1983-05-24","open":307.36,"high":307.36,"low":307.36,"close":307.36},{"date":"1983-05-25","open":309.16,"high":309.16,"low":309.16,"close":309.16},{"date":"1983-05-26","open":311.39,"high":311.39,"low":311.39,"close":311.39},{"date":"1983-05-27","open":312.05,"high":312.05,"low":312.05,"close":312.05},{"date":"1983-05-31","open":308.73,"high":308.73,"low":308.73,"close":308.73},{"date":"1983-06-01","open":307.95,"high":307.95,"low":307.95,"close":307.95},{"date":"1983-06-02","open":310.45,"high":310.45,"low":310.45,"close":310.45},{"date":"1983-06-03","open":313.85,"high":313.85,"low":313.85,"close":313.85},{"date":"1983-06-06","open":315.48,"high":315.48,"low":315.48,"close":315.48},{"date":"1983-06-07","open":314.17,"high":314.17,"low":314.17,"close":314.17},{"date":"1983-06-08","open":312.49,"high":312.49,"low":312.49,"close":312.49},{"date":"1983-06-09","open":312.74,"high":312.74,"low":312.74,"close":312.74},{"date":"1983-06-10","open":315.24,"high":315.24,"low":315.24,"close":315.24},{"date":"1983-06-13","open":318.05,"high":318.05,"low":318.05,"close":318.05},{"date":"1983-06-14","open":320.04,"high":320.04,"low":320.04,"close":320.04},{"date":"1983-06-15","open":322.04,"high":322.04,"low":322.04,"close":322.04},{"date":"1983-06-16","open":326.5,"high":326.5,"low":326.5,"close":326.5},{"date":"1983-06-17","open":326.11,"high":326.11,"low":326.11,"close":326.11},{"date":"1983-06-20","open":324.63,"high":324.63,"low":324.63,"close":324.63},{"date":"1983-06-21","open":325.96,"high":325.96,"low":325.96,"close":325.96},{"date":"1983-06-22","open":328.19,"high":328.19,"low":328.19,"close":328.19},{"date":"1983-06-23","open":327.33,"high":327.33,"low":327.33,"close":327.33},{"date":"1983-06-24","open":328.91,"high":328.91,"low":328.91,"close":328.91},{"date":"1983-06-27","open":324.34,"high":324.34,"low":324.34,"close":324.34},{"date":"1983-06-28","open":315.87,"high":315.87,"low":315.87,"close":315.87},{"date":"1983-06-29","open":316.24,"high":316.24,"low":316.24,"close":316.24},{"date":"1983-06-30","open":318.7,"high":318.7,"low":318.7,"close":318.7},{"date":"1983-07-01","open":321.58,"high":321.58,"low":321.58,"close":321.58},{"date":"1983-07-05","open":317.15,"high":317.15,"low":317.15,"close":317.15},{"date":"1983-07-06","open":319.14,"high":319.14,"low":319.14,"close":319.14},{"date":"1983-07-07","open":320.03,"high":320.03,"low":320.03,"close":320.03},{"date":"1983-07-08","open":319.57,"high":319.57,"low":319.57,"close":319.57},{"date":"1983-07-11","open":320.38,"high":320.38,"low":320.38,"close":320.38},{"date":"1983-07-12","open":316.93,"high":316.93,"low":316.93,"close":316.93},{"date":"1983-07-13","open":314.59,"high":314.59,"low":314.59,"close":314.59},{"date":"1983-07-14","open":315.49,"high":315.49,"low":315.49,"close":315.49},{"date":"1983-07-15","open":312.87,"high":312.87,"low":312.87,"close":312.87},{"date":"1983-07-18","open":310.29,"high":310.29,"low":310.29,"close":310.29},{"date":"1983-07-19","open":311.17,"high":311.17,"low":311.17,"close":311.17},{"date":"1983-07-20","open":316.76,"high":316.76,"low":316.76,"close":316.76},{"date":"1983-07-21","open":319.29,"high":319.29,"low":319.29,"close":319.29},{"date":"1983-07-22","open":320.71,"high":320.71,"low":320.71,"close":320.71},{"date":"1983-07-25","open":320.84,"high":320.84,"low":320.84,"close":320.84},{"date":"1983-07-26","open":320.38,"high":320.38,"low":320.38,"close":320.38},{"date":"1983-07-27","open":315.04,"high":315.04,"low":315.04,"close":315.04},{"date":"1983-07-28","open":308.47,"high":308.47,"low":308.47,"close":308.47},{"date":"1983-07-29","open":303.96,"high":303.96,"low":303.96,"close":303.96},{"date":"1983-08-01","open":302.08,"high":302.08,"low":302.08,"close":302.08},{"date":"1983-08-02","open":303.18,"high":303.18,"low":303.18,"close":303.18},{"date":"1983-08-03","open":303.86,"high":303.86,"low":303.86,"close":303.86},{"date":"1983-08-04","open":299.7,"high":299.7,"low":299.7,"close":299.7},{"date":"1983-08-05","open":300.2,"high":300.2,"low":300.2,"close":300.2},{"date":"1983-08-08","open":294.93,"high":294.93,"low":294.93,"close":294.93},{"date":"1983-08-09","open":294.26,"high":294.26,"low":294.26,"close":294.26},{"date":"1983-08-10","open":296.65,"high":296.65,"low":296.65,"close":296.65},{"date":"1983-08-11","open":297.56,"high":297.56,"low":297.56,"close":297.56},{"date":"1983-08-12","open":299.58,"high":299.58,"low":299.58,"close":299.58},{"date":"1983-08-15","open":301.78,"high":301.78,"low":301.78,"close":301.78},{"date":"1983-08-16","open":299.85,"high":299.85,"low":299.85,"close":299.85},{"date":"1983-08-17","open":300.84,"high":300.84,"low":300.84,"close":300.84},{"date":"1983-08-18","open":299.78,"high":299.78,"low":299.78,"close":299.78},{"date":"1983-08-19","open":299.1,"high":299.1,"low":299.1,"close":299.1},{"date":"1983-08-22","open":298.76,"high":298.76,"low":298.76,"close":298.76},{"date":"1983-08-23","open":293.66,"high":293.66,"low":293.66,"close":293.66},{"date":"1983-08-24","open":290.86,"high":290.86,"low":290.86,"close":290.86},{"date":"1983-08-25","open":289.53,"high":289.53,"low":289.53,"close":289.53},{"date":"1983-08-26","open":290.31,"high":290.31,"low":290.31,"close":290.31},{"date":"1983-08-29","open":289.36,"high":289.36,"low":289.36,"close":289.36},{"date":"1983-08-30","open":289.86,"high":289.86,"low":289.86,"close":289.86},{"date":"1983-08-31","open":292.42,"high":292.42,"low":292.42,"close":292.42},{"date":"1983-09-01","open":294.55,"high":294.55,"low":294.55,"close":294.55},{"date":"1983-09-02","open":297.85,"high":297.85,"low":297.85,"close":297.85},{"date":"1983-09-06","open":301.23,"high":301.23,"low":301.23,"close":301.23},{"date":"1983-09-07","open":300.76,"high":300.76,"low":300.76,"close":300.76},{"date":"1983-09-08","open":301.79,"high":301.79,"low":301.79,"close":301.79},{"date":"1983-09-09","open":302.23,"high":302.23,"low":302.23,"close":302.23},{"date":"1983-09-12","open":300.76,"high":300.76,"low":300.76,"close":300.76},{"date":"1983-09-13","open":297.93,"high":297.93,"low":297.93,"close":297.93},{"date":"1983-09-14","open":298.34,"high":298.34,"low":298.34,"close":298.34},{"date":"1983-09-15","open":297.19,"high":297.19,"low":297.19,"close":297.19},{"date":"1983-09-16","open":298.27,"high":298.27,"low":298.27,"close":298.27},{"date":"1983-09-19","open":301.83,"high":301.83,"low":301.83,"close":301.83},{"date":"1983-09-20","open":303.36,"high":303.36,"low":303.36,"close":303.36},{"date":"1983-09-21","open":303.26,"high":303.26,"low":303.26,"close":303.26},{"date":"1983-09-22","open":304.56,"high":304.56,"low":304.56,"close":304.56},{"date":"1983-09-23","open":303.61,"high":303.61,"low":303.61,"close":303.61},{"date":"1983-09-26","open":303.77,"high":303.77,"low":303.77,"close":303.77},{"date":"1983-09-27","open":300.78,"high":300.78,"low":300.78,"close":300.78},{"date":"1983-09-28","open":299.76,"high":299.76,"low":299.76,"close":299.76},{"date":"1983-09-29","open":299.29,"high":299.29,"low":299.29,"close":299.29},{"date":"1983-09-30","open":296.65,"high":296.65,"low":296.65,"close":296.65},{"date":"1983-10-03","open":294.64,"high":294.64,"low":294.64,"close":294.64},{"date":"1983-10-04","open":294.81,"high":294.81,"low":294.81,"close":294.81},{"date":"1983-10-05","open":294.57,"high":294.57,"low":294.57,"close":294.57},{"date":"1983-10-06","open":295.78,"high":295.78,"low":295.78,"close":295.78},{"date":"1983-10-07","open":297.36,"high":297.36,"low":297.36,"close":297.36},{"date":"1983-10-10","open":297.42,"high":297.42,"low":297.42,"close":297.42},{"date":"1983-10-11","open":295.41,"high":295.41,"low":295.41,"close":295.41},{"date":"1983-10-12","open":291.59,"high":291.59,"low":291.59,"close":291.59},{"date":"1983-10-13","open":290.44,"high":290.44,"low":290.44,"close":290.44},{"date":"1983-10-14","open":289.65,"high":289.65,"low":289.65,"close":289.65},{"date":"1983-10-17","open":289.69,"high":289.69,"low":289.69,"close":289.69},{"date":"1983-10-18","open":283.62,"high":283.62,"low":283.62,"close":283.62},{"date":"1983-10-19","open":279.85,"high":279.85,"low":279.85,"close":279.85},{"date":"1983-10-20","open":281.25,"high":281.25,"low":281.25,"close":281.25},{"date":"1983-10-21","open":279.49,"high":279.49,"low":279.49,"close":279.49},{"date":"1983-10-24","open":276.81,"high":276.81,"low":276.81,"close":276.81},{"date":"1983-10-25","open":278.6,"high":278.6,"low":278.6,"close":278.6},{"date":"1983-10-26","open":277.85,"high":277.85,"low":277.85,"close":277.85},{"date":"1983-10-27","open":277.5,"high":277.5,"low":277.5,"close":277.5},{"date":"1983-10-28","open":276.14,"high":276.14,"low":276.14,"close":276.14},{"date":"1983-10-31","open":274.55,"high":274.55,"low":274.55,"close":274.55},{"date":"1983-11-01","open":273.04,"high":273.04,"low":273.04,"close":273.04},{"date":"1983-11-02","open":275.18,"high":275.18,"low":275.18,"close":275.18},{"date":"1983-11-03","open":274.86,"high":274.86,"low":274.86,"close":274.86},{"date":"1983-11-04","open":273.17,"high":273.17,"low":273.17,"close":273.17},{"date":"1983-11-07","open":271.12,"high":271.12,"low":271.12,"close":271.12},{"date":"1983-11-08","open":269.57,"high":269.57,"low":269.57,"close":269.57},{"date":"1983-11-09","open":271,"high":271,"low":271,"close":271},{"date":"1983-11-10","open":273.08,"high":273.08,"low":273.08,"close":273.08},{"date":"1983-11-11","open":277.13,"high":277.13,"low":277.13,"close":277.13},{"date":"1983-11-14","open":279.51,"high":279.51,"low":279.51,"close":279.51},{"date":"1983-11-15","open":278.92,"high":278.92,"low":278.92,"close":278.92},{"date":"1983-11-16","open":279.94,"high":279.94,"low":279.94,"close":279.94},{"date":"1983-11-17","open":281.26,"high":281.26,"low":281.26,"close":281.26},{"date":"1983-11-18","open":281.28,"high":281.28,"low":281.28,"close":281.28},{"date":"1983-11-21","open":283.05,"high":283.05,"low":283.05,"close":283.05},{"date":"1983-11-22","open":284.55,"high":284.55,"low":284.55,"close":284.55},{"date":"1983-11-23","open":284.69,"high":284.69,"low":284.69,"close":284.69},{"date":"1983-11-25","open":285.49,"high":285.49,"low":285.49,"close":285.49},{"date":"1983-11-28","open":284.47,"high":284.47,"low":284.47,"close":284.47},{"date":"1983-11-29","open":284.62,"high":284.62,"low":284.62,"close":284.62},{"date":"1983-11-30","open":285.67,"high":285.67,"low":285.67,"close":285.67},{"date":"1983-12-01","open":286.07,"high":286.07,"low":286.07,"close":286.07},{"date":"1983-12-02","open":283.91,"high":283.91,"low":283.91,"close":283.91},{"date":"1983-12-05","open":282.49,"high":282.49,"low":282.49,"close":282.49},{"date":"1983-12-06","open":282.05,"high":282.05,"low":282.05,"close":282.05},{"date":"1983-12-07","open":282.15,"high":282.15,"low":282.15,"close":282.15},{"date":"1983-12-08","open":280.57,"high":280.57,"low":280.57,"close":280.57},{"date":"1983-12-09","open":280.51,"high":280.51,"low":280.51,"close":280.51},{"date":"1983-12-12","open":279.94,"high":279.94,"low":279.94,"close":279.94},{"date":"1983-12-13","open":278.92,"high":278.92,"low":278.92,"close":278.92},{"date":"1983-12-14","open":276.42,"high":276.42,"low":276.42,"close":276.42},{"date":"1983-12-15","open":275.35,"high":275.35,"low":275.35,"close":275.35},{"date":"1983-12-16","open":276.01,"high":276.01,"low":276.01,"close":276.01},{"date":"1983-12-19","open":275.58,"high":275.58,"low":275.58,"close":275.58},{"date":"1983-12-20","open":274.51,"high":274.51,"low":274.51,"close":274.51},{"date":"1983-12-21","open":275.63,"high":275.63,"low":275.63,"close":275.63},{"date":"1983-12-22","open":276.21,"high":276.21,"low":276.21,"close":276.21},{"date":"1983-12-23","open":276.54,"high":276.54,"low":276.54,"close":276.54},{"date":"1983-12-27","open":276.68,"high":276.68,"low":276.68,"close":276.68},{"date":"1983-12-28","open":276.57,"high":276.57,"low":276.57,"close":276.57},{"date":"1983-12-29","open":277.06,"high":277.06,"low":277.06,"close":277.06},{"date":"1983-12-30","open":278.6,"high":278.6,"low":278.6,"close":278.6},{"date":"1984-01-03","open":277.63,"high":277.63,"low":277.63,"close":277.63},{"date":"1984-01-04","open":280.97,"high":280.97,"low":280.97,"close":280.97},{"date":"1984-01-05","open":284.45,"high":284.45,"low":284.45,"close":284.45},{"date":"1984-01-06","open":287.9,"high":287.9,"low":287.9,"close":287.9},{"date":"1984-01-09","open":287.27,"high":287.27,"low":287.27,"close":287.27},{"date":"1984-01-10","open":287.63,"high":287.63,"low":287.63,"close":287.63},{"date":"1984-01-11","open":287.68,"high":287.68,"low":287.68,"close":287.68},{"date":"1984-01-12","open":287.63,"high":287.63,"low":287.63,"close":287.63},{"date":"1984-01-13","open":286.85,"high":286.85,"low":286.85,"close":286.85},{"date":"1984-01-16","open":286.29,"high":286.29,"low":286.29,"close":286.29},{"date":"1984-01-17","open":286.86,"high":286.86,"low":286.86,"close":286.86},{"date":"1984-01-18","open":287.21,"high":287.21,"low":287.21,"close":287.21},{"date":"1984-01-19","open":286.49,"high":286.49,"low":286.49,"close":286.49},{"date":"1984-01-20","open":284.41,"high":284.41,"low":284.41,"close":284.41},{"date":"1984-01-23","open":280.2,"high":280.2,"low":280.2,"close":280.2},{"date":"1984-01-24","open":278.82,"high":278.82,"low":278.82,"close":278.82},{"date":"1984-01-25","open":277.35,"high":277.35,"low":277.35,"close":277.35},{"date":"1984-01-26","open":275.61,"high":275.61,"low":275.61,"close":275.61},{"date":"1984-01-27","open":273.18,"high":273.18,"low":273.18,"close":273.18},{"date":"1984-01-30","open":269.23,"high":269.23,"low":269.23,"close":269.23},{"date":"1984-01-31","open":268.43,"high":268.43,"low":268.43,"close":268.43},{"date":"1984-02-01","open":266.43,"high":266.43,"low":266.43,"close":266.43},{"date":"1984-02-02","open":266.16,"high":266.16,"low":266.16,"close":266.16},{"date":"1984-02-03","open":264.01,"high":264.01,"low":264.01,"close":264.01},{"date":"1984-02-06","open":258.64,"high":258.64,"low":258.64,"close":258.64},{"date":"1984-02-07","open":257.81,"high":257.81,"low":257.81,"close":257.81},{"date":"1984-02-08","open":253.96,"high":253.96,"low":253.96,"close":253.96},{"date":"1984-02-09","open":251.69,"high":251.69,"low":251.69,"close":251.69},{"date":"1984-02-10","open":254.04,"high":254.04,"low":254.04,"close":254.04},{"date":"1984-02-13","open":250.57,"high":250.57,"low":250.57,"close":250.57},{"date":"1984-02-14","open":252.43,"high":252.43,"low":252.43,"close":252.43},{"date":"1984-02-15","open":252.73,"high":252.73,"low":252.73,"close":252.73},{"date":"1984-02-16","open":251.84,"high":251.84,"low":251.84,"close":251.84},{"date":"1984-02-17","open":251.33,"high":251.33,"low":251.33,"close":251.33},{"date":"1984-02-21","open":249.96,"high":249.96,"low":249.96,"close":249.96},{"date":"1984-02-22","open":249.16,"high":249.16,"low":249.16,"close":249.16},{"date":"1984-02-23","open":247.09,"high":247.09,"low":247.09,"close":247.09},{"date":"1984-02-24","open":251.44,"high":251.44,"low":251.44,"close":251.44},{"date":"1984-02-27","open":254.32,"high":254.32,"low":254.32,"close":254.32},{"date":"1984-02-28","open":251.55,"high":251.55,"low":251.55,"close":251.55},{"date":"1984-02-29","open":252.57,"high":252.57,"low":252.57,"close":252.57},{"date":"1984-03-01","open":253.5,"high":253.5,"low":253.5,"close":253.5},{"date":"1984-03-02","open":255.54,"high":255.54,"low":255.54,"close":255.54},{"date":"1984-03-05","open":253.86,"high":253.86,"low":253.86,"close":253.86},{"date":"1984-03-06","open":252.24,"high":252.24,"low":252.24,"close":252.24},{"date":"1984-03-07","open":249.16,"high":249.16,"low":249.16,"close":249.16},{"date":"1984-03-08","open":249.66,"high":249.66,"low":249.66,"close":249.66},{"date":"1984-03-09","open":249.01,"high":249.01,"low":249.01,"close":249.01},{"date":"1984-03-12","open":249.74,"high":249.74,"low":249.74,"close":249.74},{"date":"1984-03-13","open":250.67,"high":250.67,"low":250.67,"close":250.67},{"date":"1984-03-14","open":250.25,"high":250.25,"low":250.25,"close":250.25},{"date":"1984-03-15","open":251.05,"high":251.05,"low":251.05,"close":251.05},{"date":"1984-03-16","open":253.37,"high":253.37,"low":253.37,"close":253.37},{"date":"1984-03-19","open":251.65,"high":251.65,"low":251.65,"close":251.65},{"date":"1984-03-20","open":252.74,"high":252.74,"low":252.74,"close":252.74},{"date":"1984-03-21","open":252.49,"high":252.49,"low":252.49,"close":252.49},{"date":"1984-03-22","open":250.77,"high":250.77,"low":250.77,"close":250.77},{"date":"1984-03-23","open":249.98,"high":249.98,"low":249.98,"close":249.98},{"date":"1984-03-26","open":249.3,"high":249.3,"low":249.3,"close":249.3},{"date":"1984-03-27","open":249.1,"high":249.1,"low":249.1,"close":249.1},{"date":"1984-03-28","open":251.01,"high":251.01,"low":251.01,"close":251.01},{"date":"1984-03-29","open":251.63,"high":251.63,"low":251.63,"close":251.63},{"date":"1984-03-30","open":250.78,"high":250.78,"low":250.78,"close":250.78},{"date":"1984-04-02","open":249.8,"high":249.8,"low":249.8,"close":249.8},{"date":"1984-04-03","open":248.88,"high":248.88,"low":248.88,"close":248.88},{"date":"1984-04-04","open":248.51,"high":248.51,"low":248.51,"close":248.51},{"date":"1984-04-05","open":245.74,"high":245.74,"low":245.74,"close":245.74},{"date":"1984-04-06","open":243.94,"high":243.94,"low":243.94,"close":243.94},{"date":"1984-04-09","open":242.84,"high":242.84,"low":242.84,"close":242.84},{"date":"1984-04-10","open":243.45,"high":243.45,"low":243.45,"close":243.45},{"date":"1984-04-11","open":241.79,"high":241.79,"low":241.79,"close":241.79},{"date":"1984-04-12","open":242.56,"high":242.56,"low":242.56,"close":242.56},{"date":"1984-04-13","open":244.01,"high":244.01,"low":244.01,"close":244.01},{"date":"1984-04-16","open":243.88,"high":243.88,"low":243.88,"close":243.88},{"date":"1984-04-17","open":245.59,"high":245.59,"low":245.59,"close":245.59},{"date":"1984-04-18","open":245.48,"high":245.48,"low":245.48,"close":245.48},{"date":"1984-04-19","open":245.35,"high":245.35,"low":245.35,"close":245.35},{"date":"1984-04-23","open":243.93,"high":243.93,"low":243.93,"close":243.93},{"date":"1984-04-24","open":244.06,"high":244.06,"low":244.06,"close":244.06},{"date":"1984-04-25","open":243.9,"high":243.9,"low":243.9,"close":243.9},{"date":"1984-04-26","open":245.93,"high":245.93,"low":245.93,"close":245.93},{"date":"1984-04-27","open":246.9,"high":246.9,"low":246.9,"close":246.9},{"date":"1984-04-30","open":247.44,"high":247.44,"low":247.44,"close":247.44},{"date":"1984-05-01","open":250.26,"high":250.26,"low":250.26,"close":250.26},{"date":"1984-05-02","open":253.01,"high":253.01,"low":253.01,"close":253.01},{"date":"1984-05-03","open":252.55,"high":252.55,"low":252.55,"close":252.55},{"date":"1984-05-04","open":250.89,"high":250.89,"low":250.89,"close":250.89},{"date":"1984-05-07","open":251.35,"high":251.35,"low":251.35,"close":251.35},{"date":"1984-05-08","open":252.42,"high":252.42,"low":252.42,"close":252.42},{"date":"1984-05-09","open":252.6,"high":252.6,"low":252.6,"close":252.6},{"date":"1984-05-10","open":252.91,"high":252.91,"low":252.91,"close":252.91},{"date":"1984-05-11","open":250.57,"high":250.57,"low":250.57,"close":250.57},{"date":"1984-05-14","open":248.87,"high":248.87,"low":248.87,"close":248.87},{"date":"1984-05-15","open":249,"high":249,"low":249,"close":249},{"date":"1984-05-16","open":248.68,"high":248.68,"low":248.68,"close":248.68},{"date":"1984-05-17","open":246.12,"high":246.12,"low":246.12,"close":246.12},{"date":"1984-05-18","open":244.61,"high":244.61,"low":244.61,"close":244.61},{"date":"1984-05-21","open":243.15,"high":243.15,"low":243.15,"close":243.15},{"date":"1984-05-22","open":240.8,"high":240.8,"low":240.8,"close":240.8},{"date":"1984-05-23","open":239.58,"high":239.58,"low":239.58,"close":239.58},{"date":"1984-05-24","open":235.39,"high":235.39,"low":235.39,"close":235.39},{"date":"1984-05-25","open":235.23,"high":235.23,"low":235.23,"close":235.23},{"date":"1984-05-29","open":232.61,"high":232.61,"low":232.61,"close":232.61},{"date":"1984-05-30","open":231.93,"high":231.93,"low":231.93,"close":231.93},{"date":"1984-05-31","open":232.82,"high":232.82,"low":232.82,"close":232.82},{"date":"1984-06-01","open":235.9,"high":235.9,"low":235.9,"close":235.9},{"date":"1984-06-04","open":238.75,"high":238.75,"low":238.75,"close":238.75},{"date":"1984-06-05","open":238.43,"high":238.43,"low":238.43,"close":238.43},{"date":"1984-06-06","open":239.49,"high":239.49,"low":239.49,"close":239.49},{"date":"1984-06-07","open":239.89,"high":239.89,"low":239.89,"close":239.89},{"date":"1984-06-08","open":240.35,"high":240.35,"low":240.35,"close":240.35},{"date":"1984-06-11","open":238.12,"high":238.12,"low":238.12,"close":238.12},{"date":"1984-06-12","open":237.04,"high":237.04,"low":237.04,"close":237.04},{"date":"1984-06-13","open":237.78,"high":237.78,"low":237.78,"close":237.78},{"date":"1984-06-14","open":235.62,"high":235.62,"low":235.62,"close":235.62},{"date":"1984-06-15","open":235.64,"high":235.64,"low":235.64,"close":235.64},{"date":"1984-06-18","open":236.82,"high":236.82,"low":236.82,"close":236.82},{"date":"1984-06-19","open":237.87,"high":237.87,"low":237.87,"close":237.87},{"date":"1984-06-20","open":238.35,"high":238.35,"low":238.35,"close":238.35},{"date":"1984-06-21","open":239.75,"high":239.75,"low":239.75,"close":239.75},{"date":"1984-06-22","open":241.11,"high":241.11,"low":241.11,"close":241.11},{"date":"1984-06-25","open":240.85,"high":240.85,"low":240.85,"close":240.85},{"date":"1984-06-26","open":238.88,"high":238.88,"low":238.88,"close":238.88},{"date":"1984-06-27","open":237.2,"high":237.2,"low":237.2,"close":237.2},{"date":"1984-06-28","open":238.32,"high":238.32,"low":238.32,"close":238.32},{"date":"1984-06-29","open":239.65,"high":239.65,"low":239.65,"close":239.65},{"date":"1984-07-02","open":237.91,"high":237.91,"low":237.91,"close":237.91},{"date":"1984-07-03","open":238.29,"high":238.29,"low":238.29,"close":238.29},{"date":"1984-07-05","open":237.83,"high":237.83,"low":237.83,"close":237.83},{"date":"1984-07-06","open":236.72,"high":236.72,"low":236.72,"close":236.72},{"date":"1984-07-09","open":236.99,"high":236.99,"low":236.99,"close":236.99},{"date":"1984-07-10","open":236.25,"high":236.25,"low":236.25,"close":236.25},{"date":"1984-07-11","open":234.82,"high":234.82,"low":234.82,"close":234.82},{"date":"1984-07-12","open":234.22,"high":234.22,"low":234.22,"close":234.22},{"date":"1984-07-13","open":234.67,"high":234.67,"low":234.67,"close":234.67},{"date":"1984-07-16","open":233.69,"high":233.69,"low":233.69,"close":233.69},{"date":"1984-07-17","open":233.5,"high":233.5,"low":233.5,"close":233.5},{"date":"1984-07-18","open":232.23,"high":232.23,"low":232.23,"close":232.23},{"date":"1984-07-19","open":230.89,"high":230.89,"low":230.89,"close":230.89},{"date":"1984-07-20","open":229.37,"high":229.37,"low":229.37,"close":229.37},{"date":"1984-07-23","open":227.06,"high":227.06,"low":227.06,"close":227.06},{"date":"1984-07-24","open":225.73,"high":225.73,"low":225.73,"close":225.73},{"date":"1984-07-25","open":225.3,"high":225.3,"low":225.3,"close":225.3},{"date":"1984-07-26","open":227.06,"high":227.06,"low":227.06,"close":227.06},{"date":"1984-07-27","open":229.3,"high":229.3,"low":229.3,"close":229.3},{"date":"1984-07-30","open":228.95,"high":228.95,"low":228.95,"close":228.95},{"date":"1984-07-31","open":229.7,"high":229.7,"low":229.7,"close":229.7},{"date":"1984-08-01","open":233.35,"high":233.35,"low":233.35,"close":233.35},{"date":"1984-08-02","open":238.87,"high":238.87,"low":238.87,"close":238.87},{"date":"1984-08-03","open":246.24,"high":246.24,"low":246.24,"close":246.24},{"date":"1984-08-06","open":249.27,"high":249.27,"low":249.27,"close":249.27},{"date":"1984-08-07","open":249.09,"high":249.09,"low":249.09,"close":249.09},{"date":"1984-08-08","open":248.02,"high":248.02,"low":248.02,"close":248.02},{"date":"1984-08-09","open":250.33,"high":250.33,"low":250.33,"close":250.33},{"date":"1984-08-10","open":252.43,"high":252.43,"low":252.43,"close":252.43},{"date":"1984-08-13","open":251.35,"high":251.35,"low":251.35,"close":251.35},{"date":"1984-08-14","open":250.63,"high":250.63,"low":250.63,"close":250.63},{"date":"1984-08-15","open":249.7,"high":249.7,"low":249.7,"close":249.7},{"date":"1984-08-16","open":250.33,"high":250.33,"low":250.33,"close":250.33},{"date":"1984-08-17","open":250.37,"high":250.37,"low":250.37,"close":250.37},{"date":"1984-08-20","open":250.22,"high":250.22,"low":250.22,"close":250.22},{"date":"1984-08-21","open":253.33,"high":253.33,"low":253.33,"close":253.33},{"date":"1984-08-22","open":253.86,"high":253.86,"low":253.86,"close":253.86},{"date":"1984-08-23","open":254.12,"high":254.12,"low":254.12,"close":254.12},{"date":"1984-08-24","open":254.78,"high":254.78,"low":254.78,"close":254.78},{"date":"1984-08-27","open":253.29,"high":253.29,"low":253.29,"close":253.29},{"date":"1984-08-28","open":254.37,"high":254.37,"low":254.37,"close":254.37},{"date":"1984-08-29","open":254.81,"high":254.81,"low":254.81,"close":254.81},{"date":"1984-08-30","open":254.56,"high":254.56,"low":254.56,"close":254.56},{"date":"1984-08-31","open":254.64,"high":254.64,"low":254.64,"close":254.64},{"date":"1984-09-04","open":251.39,"high":251.39,"low":251.39,"close":251.39},{"date":"1984-09-05","open":250.61,"high":250.61,"low":250.61,"close":250.61},{"date":"1984-09-06","open":252.22,"high":252.22,"low":252.22,"close":252.22},{"date":"1984-09-07","open":251.68,"high":251.68,"low":251.68,"close":251.68},{"date":"1984-09-10","open":250.53,"high":250.53,"low":250.53,"close":250.53},{"date":"1984-09-11","open":251.8,"high":251.8,"low":251.8,"close":251.8},{"date":"1984-09-12","open":251.45,"high":251.45,"low":251.45,"close":251.45},{"date":"1984-09-13","open":253.34,"high":253.34,"low":253.34,"close":253.34},{"date":"1984-09-14","open":255.6,"high":255.6,"low":255.6,"close":255.6},{"date":"1984-09-17","open":255.39,"high":255.39,"low":255.39,"close":255.39},{"date":"1984-09-18","open":253.99,"high":253.99,"low":253.99,"close":253.99},{"date":"1984-09-19","open":253.01,"high":253.01,"low":253.01,"close":253.01},{"date":"1984-09-20","open":253.13,"high":253.13,"low":253.13,"close":253.13},{"date":"1984-09-21","open":252.68,"high":252.68,"low":252.68,"close":252.68},{"date":"1984-09-24","open":250.8,"high":250.8,"low":250.8,"close":250.8},{"date":"1984-09-25","open":250.01,"high":250.01,"low":250.01,"close":250.01},{"date":"1984-09-26","open":250.23,"high":250.23,"low":250.23,"close":250.23},{"date":"1984-09-27","open":250.29,"high":250.29,"low":250.29,"close":250.29},{"date":"1984-09-28","open":249.94,"high":249.94,"low":249.94,"close":249.94},{"date":"1984-10-01","open":247.86,"high":247.86,"low":247.86,"close":247.86},{"date":"1984-10-02","open":246.1,"high":246.1,"low":246.1,"close":246.1},{"date":"1984-10-03","open":244.81,"high":244.81,"low":244.81,"close":244.81},{"date":"1984-10-04","open":245.2,"high":245.2,"low":245.2,"close":245.2},{"date":"1984-10-05","open":245.46,"high":245.46,"low":245.46,"close":245.46},{"date":"1984-10-08","open":244.56,"high":244.56,"low":244.56,"close":244.56},{"date":"1984-10-09","open":244.09,"high":244.09,"low":244.09,"close":244.09},{"date":"1984-10-10","open":243.29,"high":243.29,"low":243.29,"close":243.29},{"date":"1984-10-11","open":244.73,"high":244.73,"low":244.73,"close":244.73},{"date":"1984-10-12","open":246.11,"high":246.11,"low":246.11,"close":246.11},{"date":"1984-10-15","open":247.67,"high":247.67,"low":247.67,"close":247.67},{"date":"1984-10-16","open":247.27,"high":247.27,"low":247.27,"close":247.27},{"date":"1984-10-17","open":247.09,"high":247.09,"low":247.09,"close":247.09},{"date":"1984-10-18","open":249.76,"high":249.76,"low":249.76,"close":249.76},{"date":"1984-10-19","open":251.18,"high":251.18,"low":251.18,"close":251.18},{"date":"1984-10-22","open":250.56,"high":250.56,"low":250.56,"close":250.56},{"date":"1984-10-23","open":250.61,"high":250.61,"low":250.61,"close":250.61},{"date":"1984-10-24","open":250.83,"high":250.83,"low":250.83,"close":250.83},{"date":"1984-10-25","open":249,"high":249,"low":249,"close":249},{"date":"1984-10-26","open":247.38,"high":247.38,"low":247.38,"close":247.38},{"date":"1984-10-29","open":246.5,"high":246.5,"low":246.5,"close":246.5},{"date":"1984-10-30","open":247.45,"high":247.45,"low":247.45,"close":247.45},{"date":"1984-10-31","open":247.03,"high":247.03,"low":247.03,"close":247.03},{"date":"1984-11-01","open":247.97,"high":247.97,"low":247.97,"close":247.97},{"date":"1984-11-02","open":247.92,"high":247.92,"low":247.92,"close":247.92},{"date":"1984-11-05","open":248.41,"high":248.41,"low":248.41,"close":248.41},{"date":"1984-11-06","open":250.54,"high":250.54,"low":250.54,"close":250.54},{"date":"1984-11-07","open":249.75,"high":249.75,"low":249.75,"close":249.75},{"date":"1984-11-08","open":249.5,"high":249.5,"low":249.5,"close":249.5},{"date":"1984-11-09","open":249.5,"high":249.5,"low":249.5,"close":249.5},{"date":"1984-11-12","open":249.26,"high":249.26,"low":249.26,"close":249.26},{"date":"1984-11-13","open":247.84,"high":247.84,"low":247.84,"close":247.84},{"date":"1984-11-14","open":246.98,"high":246.98,"low":246.98,"close":246.98},{"date":"1984-11-15","open":246.01,"high":246.01,"low":246.01,"close":246.01},{"date":"1984-11-16","open":245.12,"high":245.12,"low":245.12,"close":245.12},{"date":"1984-11-19","open":242.88,"high":242.88,"low":242.88,"close":242.88},{"date":"1984-11-20","open":243.04,"high":243.04,"low":243.04,"close":243.04},{"date":"1984-11-21","open":243.01,"high":243.01,"low":243.01,"close":243.01},{"date":"1984-11-23","open":245.45,"high":245.45,"low":245.45,"close":245.45},{"date":"1984-11-26","open":244.9,"high":244.9,"low":244.9,"close":244.9},{"date":"1984-11-27","open":245.41,"high":245.41,"low":245.41,"close":245.41},{"date":"1984-11-28","open":245.04,"high":245.04,"low":245.04,"close":245.04},{"date":"1984-11-29","open":243.3,"high":243.3,"low":243.3,"close":243.3},{"date":"1984-11-30","open":242.53,"high":242.53,"low":242.53,"close":242.53},{"date":"1984-12-03","open":240.9,"high":240.9,"low":240.9,"close":240.9},{"date":"1984-12-04","open":240.96,"high":240.96,"low":240.96,"close":240.96},{"date":"1984-12-05","open":238.78,"high":238.78,"low":238.78,"close":238.78},{"date":"1984-12-06","open":239.07,"high":239.07,"low":239.07,"close":239.07},{"date":"1984-12-07","open":238.94,"high":238.94,"low":238.94,"close":238.94},{"date":"1984-12-10","open":238.5,"high":238.5,"low":238.5,"close":238.5},{"date":"1984-12-11","open":238.79,"high":238.79,"low":238.79,"close":238.79},{"date":"1984-12-12","open":238.67,"high":238.67,"low":238.67,"close":238.67},{"date":"1984-12-13","open":238.08,"high":238.08,"low":238.08,"close":238.08},{"date":"1984-12-14","open":239.04,"high":239.04,"low":239.04,"close":239.04},{"date":"1984-12-17","open":238.46,"high":238.46,"low":238.46,"close":238.46},{"date":"1984-12-18","open":243.44,"high":243.44,"low":243.44,"close":243.44},{"date":"1984-12-19","open":244.88,"high":244.88,"low":244.88,"close":244.88},{"date":"1984-12-20","open":244.49,"high":244.49,"low":244.49,"close":244.49},{"date":"1984-12-21","open":244.28,"high":244.28,"low":244.28,"close":244.28},{"date":"1984-12-24","open":245.82,"high":245.82,"low":245.82,"close":245.82},{"date":"1984-12-26","open":246.06,"high":246.06,"low":246.06,"close":246.06},{"date":"1984-12-27","open":245.65,"high":245.65,"low":245.65,"close":245.65},{"date":"1984-12-28","open":246.08,"high":246.08,"low":246.08,"close":246.08},{"date":"1984-12-31","open":247.35,"high":247.35,"low":247.35,"close":247.35},{"date":"1985-01-02","open":247.1,"high":247.1,"low":245.9,"close":245.9},{"date":"1985-01-03","open":246,"high":246.7,"low":246,"close":246.4},{"date":"1985-01-04","open":246.1,"high":246.1,"low":245.8,"close":246.1},{"date":"1985-01-07","open":246,"high":246.2,"low":245.9,"close":245.9},{"date":"1985-01-08","open":246.1,"high":246.4,"low":246,"close":246},{"date":"1985-01-09","open":246.1,"high":247.3,"low":246.1,"close":247.3},{"date":"1985-01-10","open":247.9,"high":250.7,"low":247.9,"close":250.7},{"date":"1985-01-11","open":251.7,"high":252.2,"low":251.6,"close":252.2},{"date":"1985-01-14","open":252.7,"high":255.5,"low":252.7,"close":255.5},{"date":"1985-01-15","open":257.3,"high":258,"low":257.3,"close":257.8},{"date":"1985-01-16","open":259.1,"high":260.2,"low":259.1,"close":260.2},{"date":"1985-01-17","open":260.6,"high":261.2,"low":260.5,"close":261.2},{"date":"1985-01-18","open":262.1,"high":263.1,"low":262,"close":263.1},{"date":"1985-01-21","open":263.9,"high":266.4,"low":263.9,"close":266.4},{"date":"1985-01-22","open":268.4,"high":269,"low":268.4,"close":268.4},{"date":"1985-01-23","open":268.8,"high":270.7,"low":268.8,"close":270.7},{"date":"1985-01-24","open":272,"high":272.9,"low":272,"close":272.3},{"date":"1985-01-25","open":272.6,"high":274,"low":272.5,"close":274},{"date":"1985-01-28","open":275,"high":275.6,"low":274.6,"close":275},{"date":"1985-01-29","open":274.8,"high":276.2,"low":274.8,"close":276.2},{"date":"1985-01-30","open":278.7,"high":278.8,"low":278.4,"close":278.6},{"date":"1985-01-31","open":278.2,"high":278.9,"low":278.2,"close":278.7},{"date":"1985-02-01","open":277.9,"high":278.5,"low":277.9,"close":278.4},{"date":"1985-02-04","open":278.8,"high":280.8,"low":278.8,"close":280.8},{"date":"1985-02-05","open":281.8,"high":282.7,"low":281.8,"close":282.6},{"date":"1985-02-06","open":283.8,"high":284.7,"low":283.8,"close":284.5},{"date":"1985-02-07","open":285.5,"high":287.1,"low":285.5,"close":287.1},{"date":"1985-02-08","open":287.8,"high":288.4,"low":287.6,"close":288.4},{"date":"1985-02-11","open":288.6,"high":288.6,"low":287.1,"close":287.4},{"date":"1985-02-12","open":286.3,"high":286.8,"low":286.3,"close":286.6},{"date":"1985-02-13","open":286.7,"high":288.3,"low":286.4,"close":288.3},{"date":"1985-02-14","open":289.1,"high":289.3,"low":288.4,"close":288.4},{"date":"1985-02-15","open":288.1,"high":288.4,"low":287.7,"close":287.7},{"date":"1985-02-19","open":286.6,"high":287.1,"low":286.6,"close":286.9},{"date":"1985-02-20","open":286.7,"high":287.6,"low":286.7,"close":287.3},{"date":"1985-02-21","open":287.2,"high":287.2,"low":286.9,"close":287},{"date":"1985-02-22","open":286.9,"high":286.9,"low":286,"close":286.2},{"date":"1985-02-25","open":284.7,"high":284.7,"low":283.5,"close":284},{"date":"1985-02-26","open":284,"high":285,"low":283.7,"close":285},{"date":"1985-02-27","open":285.3,"high":285.3,"low":284.1,"close":284.1},{"date":"1985-02-28","open":283.7,"high":284.2,"low":283.7,"close":284.2},{"date":"1985-03-01","open":285.1,"high":287.2,"low":285.1,"close":287.2},{"date":"1985-03-04","open":287.6,"high":287.8,"low":287,"close":287.1},{"date":"1985-03-05","open":287.3,"high":287.5,"low":286.6,"close":287.1},{"date":"1985-03-06","open":286.9,"high":287.5,"low":285.4,"close":285.5},{"date":"1985-03-07","open":283.9,"high":285.4,"low":282.8,"close":283.2},{"date":"1985-03-08","open":282.4,"high":283.2,"low":282.2,"close":282.4},{"date":"1985-03-11","open":281.9,"high":282.4,"low":280.9,"close":281.2},{"date":"1985-03-12","open":280.9,"high":281.5,"low":280.6,"close":281.4},{"date":"1985-03-13","open":281,"high":281.5,"low":278,"close":278.2},{"date":"1985-03-14","open":277,"high":278.2,"low":276.9,"close":277.5},{"date":"1985-03-15","open":277.5,"high":278.3,"low":277.4,"close":278},{"date":"1985-03-18","open":278.3,"high":278.5,"low":277.1,"close":277.1},{"date":"1985-03-19","open":277.2,"high":279,"low":277.1,"close":278.9},{"date":"1985-03-20","open":279,"high":279.4,"low":278.2,"close":278.8},{"date":"1985-03-21","open":279.1,"high":279.4,"low":278.7,"close":279},{"date":"1985-03-22","open":279.3,"high":279.6,"low":278.7,"close":278.9},{"date":"1985-03-25","open":277.7,"high":278.9,"low":276.1,"close":276.3},{"date":"1985-03-26","open":276.3,"high":276.4,"low":275.6,"close":276.2},{"date":"1985-03-27","open":277.1,"high":277.8,"low":276.2,"close":277.6},{"date":"1985-03-28","open":278.3,"high":278.6,"low":277.6,"close":278.2},{"date":"1985-03-29","open":278.3,"high":279.2,"low":278.2,"close":279.2},{"date":"1985-04-01","open":279.5,"high":280.4,"low":279.2,"close":280.3},{"date":"1985-04-02","open":280.9,"high":281.1,"low":279.6,"close":279.7},{"date":"1985-04-03","open":279.3,"high":279.8,"low":277.5,"close":277.9},{"date":"1985-04-04","open":277.4,"high":278,"low":276.8,"close":277.4},{"date":"1985-04-08","open":277,"high":277.9,"low":276.3,"close":276.5},{"date":"1985-04-09","open":276.4,"high":276.8,"low":276.2,"close":276.6},{"date":"1985-04-10","open":277.7,"high":279,"low":276.6,"close":278.8},{"date":"1985-04-11","open":280.1,"high":280.7,"low":278.8,"close":280.1},{"date":"1985-04-12","open":280.4,"high":280.7,"low":280.1,"close":280.6},{"date":"1985-04-15","open":280.7,"high":281.2,"low":280.6,"close":281.1},{"date":"1985-04-16","open":281.6,"high":282.3,"low":281.1,"close":282.3},{"date":"1985-04-17","open":282.9,"high":283.4,"low":282.3,"close":283.3},{"date":"1985-04-18","open":283.9,"high":284,"low":283,"close":283.1},{"date":"1985-04-19","open":282.7,"high":283.1,"low":282.3,"close":282.8},{"date":"1985-04-22","open":282.4,"high":282.8,"low":281.2,"close":281.8},{"date":"1985-04-23","open":281.4,"high":282.6,"low":281.3,"close":282.6},{"date":"1985-04-24","open":283.1,"high":283.4,"low":282.6,"close":283.1},{"date":"1985-04-25","open":283.1,"high":284,"low":282.9,"close":284},{"date":"1985-04-26","open":284.7,"high":284.8,"low":284,"close":284.1},{"date":"1985-04-29","open":283.6,"high":284.1,"low":282,"close":282.1},{"date":"1985-04-30","open":281.1,"high":282.1,"low":279.8,"close":280.6},{"date":"1985-05-01","open":280.5,"high":280.7,"low":279.5,"close":279.6},{"date":"1985-05-02","open":279.3,"high":279.6,"low":278.8,"close":279},{"date":"1985-05-03","open":279.3,"high":280.3,"low":279,"close":280.3},{"date":"1985-05-06","open":280.4,"high":280.5,"low":279.7,"close":279.9},{"date":"1985-05-07","open":280.2,"high":281.1,"low":279.9,"close":280.9},{"date":"1985-05-08","open":280.9,"high":281.1,"low":280.5,"close":281.1},{"date":"1985-05-09","open":281.9,"high":283.3,"low":281,"close":283.3},{"date":"1985-05-10","open":285.3,"high":287.5,"low":283.3,"close":287.5},{"date":"1985-05-13","open":288,"high":288.2,"low":287.5,"close":288.1},{"date":"1985-05-14","open":288.4,"high":288.6,"low":287.1,"close":287.7},{"date":"1985-05-15","open":287.8,"high":289,"low":287.6,"close":288.5},{"date":"1985-05-16","open":288.7,"high":289.8,"low":288.3,"close":289.8},{"date":"1985-05-17","open":290.1,"high":291.7,"low":289.7,"close":291.7},{"date":"1985-05-20","open":294,"high":294.7,"low":294,"close":294.5},{"date":"1985-05-21","open":293.9,"high":294.8,"low":293.8,"close":293.9},{"date":"1985-05-22","open":293.3,"high":294.2,"low":292.6,"close":293},{"date":"1985-05-23","open":292.9,"high":293.1,"low":291.9,"close":292.2},{"date":"1985-05-24","open":291.8,"high":292.2,"low":291.6,"close":292.1},{"date":"1985-05-28","open":292.1,"high":292.6,"low":290.7,"close":290.9},{"date":"1985-05-29","open":290.7,"high":291,"low":290.3,"close":290.6},{"date":"1985-05-30","open":290.6,"high":290.9,"low":289.5,"close":289.9},{"date":"1985-05-31","open":289.9,"high":290.8,"low":289.8,"close":290.8},{"date":"1985-06-03","open":291.4,"high":291.8,"low":290.4,"close":290.6},{"date":"1985-06-04","open":290.3,"high":291.1,"low":290.1,"close":291},{"date":"1985-06-05","open":291.7,"high":291.9,"low":291,"close":291.8},{"date":"1985-06-06","open":291.1,"high":291.9,"low":290.9,"close":291.9},{"date":"1985-06-07","open":291.9,"high":292.2,"low":290.9,"close":291},{"date":"1985-06-10","open":290.5,"high":291.1,"low":290.1,"close":290.7},{"date":"1985-06-11","open":291.3,"high":291.4,"low":290.3,"close":290.5},{"date":"1985-06-12","open":290.1,"high":290.7,"low":289.6,"close":289.7},{"date":"1985-06-13","open":288.8,"high":289.7,"low":286.7,"close":286.9},{"date":"1985-06-14","open":286.9,"high":288,"low":286.8,"close":288},{"date":"1985-06-17","open":287.5,"high":288.1,"low":286.9,"close":287.4},{"date":"1985-06-18","open":287.9,"high":288.1,"low":287.3,"close":287.9},{"date":"1985-06-19","open":288.3,"high":288.7,"low":287.9,"close":288.2},{"date":"1985-06-20","open":287.8,"high":288.3,"low":287,"close":287.4},{"date":"1985-06-21","open":287.5,"high":288.7,"low":287.2,"close":288.7},{"date":"1985-06-24","open":288.4,"high":290.1,"low":288.2,"close":290},{"date":"1985-06-25","open":291.1,"high":292.8,"low":290,"close":292.3},{"date":"1985-06-26","open":293,"high":293.4,"low":292.3,"close":293.4},{"date":"1985-06-27","open":294.4,"high":295.4,"low":293.4,"close":295.3},{"date":"1985-06-28","open":295.6,"high":296.2,"low":295.3,"close":296.2},{"date":"1985-07-01","open":295.9,"high":296.5,"low":295.5,"close":296.5},{"date":"1985-07-02","open":297,"high":297.3,"low":296.4,"close":296.9},{"date":"1985-07-03","open":297,"high":297.4,"low":296.8,"close":297.3},{"date":"1985-07-05","open":297.8,"high":298.7,"low":297.3,"close":298.6},{"date":"1985-07-08","open":298.3,"high":298.7,"low":297.5,"close":297.8},{"date":"1985-07-09","open":297.7,"high":298,"low":296.7,"close":297.2},{"date":"1985-07-10","open":297.6,"high":298.5,"low":297.1,"close":298.5},{"date":"1985-07-11","open":299.5,"high":300.5,"low":298.5,"close":300.5},{"date":"1985-07-12","open":301.2,"high":302.4,"low":300.5,"close":302.4},{"date":"1985-07-15","open":302,"high":303.2,"low":301.8,"close":303},{"date":"1985-07-16","open":303.7,"high":305.2,"low":303,"close":305.2},{"date":"1985-07-17","open":307.1,"high":307.9,"low":305.2,"close":307.8},{"date":"1985-07-18","open":307.2,"high":307.9,"low":306.7,"close":306.9},{"date":"1985-07-19","open":306.8,"high":307.8,"low":306.7,"close":307.8},{"date":"1985-07-22","open":306.9,"high":307.8,"low":306.3,"close":306.8},{"date":"1985-07-23","open":307.4,"high":307.9,"low":306.1,"close":306.2},{"date":"1985-07-24","open":305,"high":305.4,"low":302.9,"close":303.7},{"date":"1985-07-25","open":303.7,"high":304.6,"low":303.6,"close":304.4},{"date":"1985-07-26","open":304.5,"high":304.6,"low":304.2,"close":304.6},{"date":"1985-07-29","open":303.6,"high":304.7,"low":300.9,"close":300.9},{"date":"1985-07-30","open":300.6,"high":300.9,"low":300.1,"close":300.6},{"date":"1985-07-31","open":301,"high":301.3,"low":300.1,"close":301.3},{"date":"1985-08-01","open":302.6,"high":304.1,"low":301.2,"close":304},{"date":"1985-08-02","open":304.3,"high":304.6,"low":304,"close":304.5},{"date":"1985-08-05","open":303.2,"high":304.5,"low":301.8,"close":302.1},{"date":"1985-08-06","open":302.1,"high":302.4,"low":300.2,"close":300.2},{"date":"1985-08-07","open":298.6,"high":300.2,"low":298,"close":298.2},{"date":"1985-08-08","open":298.4,"high":298.7,"low":297.8,"close":298.7},{"date":"1985-08-09","open":299.1,"high":299.2,"low":298.6,"close":299.1},{"date":"1985-08-12","open":298.6,"high":299.3,"low":298.3,"close":298.3},{"date":"1985-08-13","open":298.2,"high":298.4,"low":296.8,"close":297},{"date":"1985-08-14","open":297.1,"high":297.7,"low":296.9,"close":297.6},{"date":"1985-08-15","open":298.2,"high":298.3,"low":297.3,"close":297.6},{"date":"1985-08-16","open":297,"high":297.7,"low":296.4,"close":296.5},{"date":"1985-08-19","open":296.2,"high":296.5,"low":295.6,"close":295.6},{"date":"1985-08-20","open":296.1,"high":296.4,"low":295.6,"close":296.4},{"date":"1985-08-21","open":296.9,"high":297.7,"low":296.4,"close":297.7},{"date":"1985-08-22","open":297.8,"high":297.9,"low":296.7,"close":296.9},{"date":"1985-08-23","open":296.8,"high":296.9,"low":296.5,"close":296.7},{"date":"1985-08-26","open":296.2,"high":296.8,"low":296,"close":296.3},{"date":"1985-08-27","open":295.8,"high":296.3,"low":295.6,"close":296},{"date":"1985-08-28","open":296.4,"high":297,"low":295.1,"close":297},{"date":"1985-08-29","open":297.1,"high":297.3,"low":296.9,"close":297.3},{"date":"1985-08-30","open":297.2,"high":297.7,"low":297,"close":297.7},{"date":"1985-09-03","open":297.3,"high":297.7,"low":296.2,"close":296.6},{"date":"1985-09-04","open":296.3,"high":296.7,"low":295.4,"close":295.6},{"date":"1985-09-05","open":295.2,"high":295.7,"low":295,"close":295.3},{"date":"1985-09-06","open":295.5,"high":296.2,"low":295.3,"close":296.2},{"date":"1985-09-09","open":295.7,"high":296.3,"low":295.6,"close":296.1},{"date":"1985-09-10","open":296.2,"high":296.3,"low":294.3,"close":294.5},{"date":"1985-09-11","open":293.4,"high":294.5,"low":291.1,"close":291.4},{"date":"1985-09-12","open":290.1,"high":291.4,"low":289.6,"close":289.9},{"date":"1985-09-13","open":289.3,"high":289.9,"low":286.9,"close":287.2},{"date":"1985-09-16","open":286.4,"high":287.2,"low":285.2,"close":285.4},{"date":"1985-09-17","open":285,"high":285.4,"low":280.8,"close":281.1},{"date":"1985-09-18","open":279.9,"high":281.1,"low":279.5,"close":281},{"date":"1985-09-19","open":281.7,"high":283.6,"low":281,"close":283.6},{"date":"1985-09-20","open":284.9,"high":285,"low":283.6,"close":284.4},{"date":"1985-09-23","open":285.9,"high":286.2,"low":284.3,"close":286.1},{"date":"1985-09-24","open":285.5,"high":286.1,"low":283.9,"close":284.1},{"date":"1985-09-25","open":283.3,"high":284.1,"low":281.5,"close":281.8},{"date":"1985-09-26","open":280.3,"high":281.8,"low":279.5,"close":280.2},{"date":"1985-09-30","open":280.5,"high":280.7,"low":279.8,"close":280.3},{"date":"1985-10-01","open":280.6,"high":281.8,"low":280.3,"close":281.8},{"date":"1985-10-02","open":282.1,"high":282.5,"low":281,"close":281.2},{"date":"1985-10-03","open":280.7,"high":281.5,"low":280.5,"close":281.4},{"date":"1985-10-04","open":280.6,"high":281.4,"low":280.1,"close":280.5},{"date":"1985-10-07","open":279.3,"high":280.5,"low":278,"close":278.3},{"date":"1985-10-08","open":277.3,"high":278.3,"low":276.6,"close":277},{"date":"1985-10-09","open":277.9,"high":278.5,"low":277,"close":278.3},{"date":"1985-10-10","open":277.9,"high":279.4,"low":277.8,"close":279.4},{"date":"1985-10-11","open":279.9,"high":281.8,"low":279.4,"close":281.8},{"date":"1985-10-14","open":282.5,"high":284.3,"low":281.8,"close":284.3},{"date":"1985-10-15","open":285.3,"high":285.4,"low":284.3,"close":285},{"date":"1985-10-16","open":285.7,"high":286.7,"low":284.9,"close":286.7},{"date":"1985-10-17","open":287.4,"high":288.6,"low":286.7,"close":288.3},{"date":"1985-10-18","open":288.6,"high":288.7,"low":288,"close":288.4},{"date":"1985-10-21","open":288.3,"high":288.5,"low":287.7,"close":287.7},{"date":"1985-10-22","open":287.8,"high":288.7,"low":287.5,"close":288.5},{"date":"1985-10-23","open":289.3,"high":289.8,"low":288.5,"close":289.8},{"date":"1985-10-24","open":290.4,"high":290.9,"low":289.8,"close":290.6},{"date":"1985-10-25","open":290,"high":290.7,"low":289.2,"close":289.5},{"date":"1985-10-28","open":288.7,"high":289.5,"low":288.6,"close":289.2},{"date":"1985-10-29","open":290,"high":291.2,"low":289.2,"close":291.1},{"date":"1985-10-30","open":291.8,"high":292.3,"low":291.1,"close":292.3},{"date":"1985-10-31","open":292.8,"high":292.8,"low":292,"close":292.5},{"date":"1985-11-01","open":293,"high":294.2,"low":292.5,"close":294.1},{"date":"1985-11-04","open":294.7,"high":295.1,"low":294,"close":294.2},{"date":"1985-11-05","open":295.3,"high":295.3,"low":295.1,"close":295.3},{"date":"1985-11-06","open":296.3,"high":296.8,"low":295.3,"close":296.7},{"date":"1985-11-07","open":297.4,"high":297.6,"low":296.7,"close":297.5},{"date":"1985-11-08","open":298,"high":300.1,"low":297.5,"close":300},{"date":"1985-11-11","open":300.5,"high":302.4,"low":300,"close":302.3},{"date":"1985-11-12","open":303.5,"high":304.6,"low":302.3,"close":304.4},{"date":"1985-11-13","open":304,"high":304.6,"low":303.6,"close":303.9},{"date":"1985-11-14","open":303.8,"high":305.2,"low":303.5,"close":305.2},{"date":"1985-11-15","open":305.8,"high":306.5,"low":305.2,"close":306.2},{"date":"1985-11-18","open":306.1,"high":306.3,"low":305.8,"close":306.1},{"date":"1985-11-19","open":307,"high":307.3,"low":306.1,"close":306.9},{"date":"1985-11-20","open":307.1,"high":307.3,"low":306.8,"close":307},{"date":"1985-11-21","open":308.1,"high":309.3,"low":307,"close":309.3},{"date":"1985-11-22","open":310.2,"high":310.9,"low":309.2,"close":310.8},{"date":"1985-11-25","open":310.1,"high":311,"low":309.4,"close":309.8},{"date":"1985-11-26","open":309.6,"high":310.7,"low":309.5,"close":310.5},{"date":"1985-11-27","open":311.6,"high":313,"low":310.4,"close":313},{"date":"1985-11-29","open":313.7,"high":314,"low":313.2,"close":314},{"date":"1985-12-02","open":313.9,"high":314.4,"low":312.7,"close":313},{"date":"1985-12-03","open":312.7,"high":313.2,"low":312.3,"close":313.1},{"date":"1985-12-04","open":313.9,"high":316.7,"low":313.1,"close":316.7},{"date":"1985-12-05","open":318.2,"high":319.6,"low":316.8,"close":318.2},{"date":"1985-12-06","open":316.6,"high":318.2,"low":316.4,"close":316.6},{"date":"1985-12-09","open":316.8,"high":317.1,"low":316.4,"close":316.9},{"date":"1985-12-10","open":316.8,"high":317.5,"low":316.6,"close":317.3},{"date":"1985-12-11","open":317.7,"high":318.9,"low":317.3,"close":318.9},{"date":"1985-12-12","open":320.4,"high":320.7,"low":318.9,"close":320.6},{"date":"1985-12-13","open":322.1,"high":324.1,"low":320.6,"close":324},{"date":"1985-12-16","open":324.7,"high":325.6,"low":324,"close":325.2},{"date":"1985-12-17","open":323.9,"high":325.2,"low":323.1,"close":323.3},{"date":"1985-12-18","open":323.2,"high":323.4,"low":322.2,"close":322.5},{"date":"1985-12-19","open":322.4,"high":322.7,"low":322.2,"close":322.7},{"date":"1985-12-20","open":322.8,"high":323.3,"low":322.5,"close":323.1},{"date":"1985-12-23","open":322.5,"high":323.2,"low":321.1,"close":321.6},{"date":"1985-12-24","open":320.4,"high":321.6,"low":319.7,"close":320.2},{"date":"1985-12-26","open":320.2,"high":320.3,"low":319.7,"close":320.3},{"date":"1985-12-27","open":321.8,"high":322.8,"low":320.8,"close":322.8},{"date":"1985-12-30","open":323,"high":323.2,"low":322.2,"close":323.1},{"date":"1985-12-31","open":323.6,"high":324.9,"low":323.2,"close":324.9},{"date":"1986-01-02","open":325,"high":325.6,"low":324.8,"close":325},{"date":"1986-01-03","open":325.2,"high":325.7,"low":324.8,"close":325.7},{"date":"1986-01-06","open":325.5,"high":326.2,"low":325.3,"close":326},{"date":"1986-01-07","open":327.5,"high":329.8,"low":326,"close":329.7},{"date":"1986-01-08","open":331.2,"high":331.7,"low":328.1,"close":328.1},{"date":"1986-01-09","open":325.5,"high":327.9,"low":322.1,"close":323},{"date":"1986-01-10","open":324.4,"high":324.8,"low":323,"close":324.4},{"date":"1986-01-13","open":323.8,"high":324.3,"low":323.6,"close":324.2},{"date":"1986-01-14","open":325.2,"high":325.6,"low":324.2,"close":324.8},{"date":"1986-01-15","open":325.9,"high":328.2,"low":324.7,"close":328.2},{"date":"1986-01-16","open":328.9,"high":330.1,"low":328.6,"close":330},{"date":"1986-01-17","open":330.3,"high":331.1,"low":330,"close":330.7},{"date":"1986-01-20","open":329.1,"high":330.7,"low":329,"close":329.5},{"date":"1986-01-21","open":329.5,"high":330,"low":328,"close":328.5},{"date":"1986-01-22","open":328.5,"high":329,"low":326.7,"close":326.8},{"date":"1986-01-23","open":325.9,"high":326.8,"low":325.7,"close":326.7},{"date":"1986-01-24","open":327.6,"high":328.9,"low":326.7,"close":328.9},{"date":"1986-01-27","open":329.4,"high":330.3,"low":328.8,"close":330.2},{"date":"1986-01-28","open":331.4,"high":332.7,"low":330.2,"close":332.6},{"date":"1986-01-29","open":334.8,"high":335.8,"low":332.7,"close":334.7},{"date":"1986-01-30","open":334.9,"high":335.3,"low":334.2,"close":334.3},{"date":"1986-01-31","open":334.4,"high":335.8,"low":333.9,"close":335.8},{"date":"1986-02-03","open":336.1,"high":337.5,"low":335.8,"close":337.5},{"date":"1986-02-04","open":338.6,"high":339.2,"low":337.2,"close":337.9},{"date":"1986-02-05","open":338.2,"high":338.9,"low":337.7,"close":338.9},{"date":"1986-02-06","open":339.7,"high":340.9,"low":338.8,"close":340.8},{"date":"1986-02-07","open":340.1,"high":342.2,"low":339.7,"close":342.2},{"date":"1986-02-10","open":343.2,"high":344.1,"low":342.2,"close":344},{"date":"1986-02-11","open":344.4,"high":345.3,"low":344.2,"close":344.9},{"date":"1986-02-12","open":345.5,"high":346.3,"low":344.9,"close":346.3},{"date":"1986-02-13","open":346.9,"high":348,"low":346.3,"close":347.9},{"date":"1986-02-14","open":348.8,"high":350.2,"low":347.9,"close":350.2},{"date":"1986-02-18","open":350.8,"high":352.4,"low":350.2,"close":352.4},{"date":"1986-02-19","open":353.2,"high":353.3,"low":352,"close":352.1},{"date":"1986-02-20","open":352.1,"high":353.2,"low":351.6,"close":353.1},{"date":"1986-02-21","open":354.5,"high":355.7,"low":354.5,"close":355.7},{"date":"1986-02-24","open":355.7,"high":356.3,"low":355.3,"close":355.3},{"date":"1986-02-25","open":355.4,"high":355.6,"low":354,"close":354.9},{"date":"1986-02-26","open":355,"high":355.6,"low":354.6,"close":355.3},{"date":"1986-02-27","open":355.9,"high":358.1,"low":355.3,"close":358.1},{"date":"1986-02-28","open":359.5,"high":359.8,"low":359.2,"close":359.5},{"date":"1986-03-03","open":360,"high":360.5,"low":359.5,"close":359.8},{"date":"1986-03-04","open":360.9,"high":362.1,"low":359.8,"close":362},{"date":"1986-03-05","open":360,"high":361,"low":359.1,"close":359.8},{"date":"1986-03-06","open":360.9,"high":361.7,"low":359.8,"close":361.5},{"date":"1986-03-07","open":362.4,"high":362.5,"low":361.5,"close":362.2},{"date":"1986-03-10","open":363.2,"high":364,"low":362.3,"close":363.9},{"date":"1986-03-11","open":365.3,"high":367.5,"low":363.9,"close":367.4},{"date":"1986-03-12","open":368.9,"high":370.3,"low":367.3,"close":369.7},{"date":"1986-03-13","open":369.3,"high":370.4,"low":368.7,"close":370.4},{"date":"1986-03-14","open":371.1,"high":371.9,"low":370.4,"close":371.8},{"date":"1986-03-17","open":370.2,"high":371.9,"low":369.2,"close":370},{"date":"1986-03-18","open":371,"high":371.5,"low":370,"close":371.5},{"date":"1986-03-19","open":372.4,"high":372.7,"low":371.5,"close":371.7},{"date":"1986-03-20","open":372.7,"high":372.8,"low":371.7,"close":372.7},{"date":"1986-03-21","open":373.1,"high":373.6,"low":372.2,"close":372.6},{"date":"1986-03-24","open":372.3,"high":372.6,"low":370.2,"close":370.7},{"date":"1986-03-25","open":369.8,"high":370.8,"low":368.9,"close":369.3},{"date":"1986-03-26","open":369.7,"high":370.6,"low":369.2,"close":370.6},{"date":"1986-03-27","open":372.3,"high":373.5,"low":370.6,"close":373.3},{"date":"1986-03-31","open":373.9,"high":374.7,"low":373.2,"close":374.7},{"date":"1986-04-01","open":375.8,"high":375.8,"low":373.9,"close":374.2},{"date":"1986-04-02","open":372.4,"high":374.2,"low":372.1,"close":374.1},{"date":"1986-04-03","open":375.1,"high":376.1,"low":374.1,"close":374.5},{"date":"1986-04-04","open":373.8,"high":374.6,"low":372.1,"close":372.2},{"date":"1986-04-07","open":370,"high":372.3,"low":368,"close":369.1},{"date":"1986-04-08","open":370.8,"high":373.1,"low":369.1,"close":373.1},{"date":"1986-04-09","open":374.6,"high":375.2,"low":373.1,"close":374.2},{"date":"1986-04-10","open":374.7,"high":377.2,"low":374.2,"close":377.2},{"date":"1986-04-11","open":379.2,"high":379.3,"low":377.2,"close":378.9},{"date":"1986-04-14","open":379.4,"high":380.8,"low":378.9,"close":380.8},{"date":"1986-04-15","open":381.1,"high":381.7,"low":380.3,"close":381.7},{"date":"1986-04-16","open":384.6,"high":387.7,"low":381.8,"close":387.6},{"date":"1986-04-17","open":388.8,"high":390.1,"low":387.7,"close":390},{"date":"1986-04-18","open":390.1,"high":390.8,"low":390,"close":390.1},{"date":"1986-04-21","open":390.4,"high":391.3,"low":390,"close":391},{"date":"1986-04-22","open":392.2,"high":392.4,"low":390.2,"close":390.5},{"date":"1986-04-23","open":389.4,"high":390.5,"low":388.3,"close":389.1},{"date":"1986-04-24","open":390,"high":391.6,"low":389.1,"close":391.5},{"date":"1986-04-25","open":392.3,"high":392.5,"low":391.5,"close":392.3},{"date":"1986-04-28","open":392.5,"high":393,"low":390.7,"close":391.4},{"date":"1986-04-29","open":391.5,"high":392,"low":388.8,"close":389.2},{"date":"1986-04-30","open":387.3,"high":389.3,"low":383.1,"close":383.2},{"date":"1986-05-01","open":383.2,"high":383.2,"low":381.5,"close":381.7},{"date":"1986-05-02","open":383,"high":383.8,"low":381.7,"close":383.2},{"date":"1986-05-05","open":384.3,"high":386.1,"low":383.2,"close":386},{"date":"1986-05-06","open":386.8,"high":387.2,"low":386,"close":386.3},{"date":"1986-05-07","open":385.8,"high":386.3,"low":384,"close":385.3},{"date":"1986-05-08","open":386.5,"high":387.5,"low":385.4,"close":387.4},{"date":"1986-05-09","open":387.3,"high":389.1,"low":386.8,"close":389.1},{"date":"1986-05-12","open":388.7,"high":389.2,"low":387.8,"close":388.1},{"date":"1986-05-13","open":387.3,"high":388.2,"low":386,"close":386.7},{"date":"1986-05-14","open":387.5,"high":387.7,"low":386,"close":387.3},{"date":"1986-05-15","open":387.5,"high":387.6,"low":385.4,"close":385.6},{"date":"1986-05-16","open":384.7,"high":386.1,"low":384.2,"close":384.7},{"date":"1986-05-19","open":384.2,"high":385,"low":383.6,"close":383.7},{"date":"1986-05-20","open":383.5,"high":385.3,"low":383.2,"close":385.3},{"date":"1986-05-21","open":386.6,"high":386.7,"low":385.2,"close":386.1},{"date":"1986-05-22","open":386.8,"high":389.7,"low":386,"close":389.6},{"date":"1986-05-23","open":390.9,"high":392,"low":389.6,"close":391.9},{"date":"1986-05-27","open":393.3,"high":394.9,"low":391.9,"close":394.9},{"date":"1986-05-28","open":396.6,"high":397.2,"low":395,"close":397.2},{"date":"1986-05-29","open":396.9,"high":398.1,"low":396.4,"close":398},{"date":"1986-05-30","open":398.8,"high":400.4,"low":398,"close":400.2},{"date":"1986-06-02","open":400.7,"high":401.3,"low":399.3,"close":399.4},{"date":"1986-06-03","open":398.6,"high":399.5,"low":398.3,"close":399.5},{"date":"1986-06-04","open":400,"high":400.8,"low":398.5,"close":399.1},{"date":"1986-06-05","open":399.4,"high":400,"low":399.1,"close":400},{"date":"1986-06-06","open":400.6,"high":400.8,"low":400,"close":400.3},{"date":"1986-06-09","open":398.8,"high":400.4,"low":394.6,"close":394.7},{"date":"1986-06-10","open":392.9,"high":394.8,"low":391.8,"close":392.8},{"date":"1986-06-11","open":393.7,"high":395.5,"low":392.8,"close":395.4},{"date":"1986-06-12","open":396.2,"high":396.9,"low":395.5,"close":396.5},{"date":"1986-06-13","open":398.2,"high":399.7,"low":396.6,"close":399.6},{"date":"1986-06-16","open":399.6,"high":400.5,"low":398.2,"close":398.5},{"date":"1986-06-17","open":398.9,"high":399.4,"low":396.2,"close":396.3},{"date":"1986-06-18","open":394.8,"high":396.4,"low":393.9,"close":395.2},{"date":"1986-06-19","open":395.9,"high":397,"low":395.2,"close":396.4},{"date":"1986-06-20","open":396,"high":396.9,"low":395.9,"close":396.9},{"date":"1986-06-23","open":396.9,"high":397.5,"low":396.5,"close":396.8},{"date":"1986-06-24","open":397.7,"high":399,"low":396.8,"close":398.9},{"date":"1986-06-25","open":401.5,"high":402.6,"low":399.6,"close":402.2},{"date":"1986-06-26","open":402.2,"high":402.9,"low":402,"close":402.9},{"date":"1986-06-27","open":403.1,"high":403.6,"low":402.9,"close":403.6},{"date":"1986-06-30","open":404.2,"high":405.5,"low":403.5,"close":405.5},{"date":"1986-07-01","open":407,"high":407.8,"low":405.5,"close":407.6},{"date":"1986-07-02","open":408.3,"high":409.6,"low":407.6,"close":409.5},{"date":"1986-07-03","open":410,"high":411.2,"low":409.5,"close":411.2},{"date":"1986-07-07","open":409,"high":411.3,"low":400.9,"close":401},{"date":"1986-07-08","open":394.2,"high":400.9,"low":389.8,"close":390.7},{"date":"1986-07-09","open":391.4,"high":393.5,"low":390.6,"close":393.4},{"date":"1986-07-10","open":393.2,"high":394.7,"low":390.9,"close":392},{"date":"1986-07-11","open":392.4,"high":392.9,"low":391.3,"close":391.6},{"date":"1986-07-14","open":388.1,"high":391.6,"low":384.6,"close":384.8},{"date":"1986-07-15","open":382.9,"high":384.8,"low":378.2,"close":378.7},{"date":"1986-07-16","open":380,"high":380.8,"low":378.7,"close":379.7},{"date":"1986-07-17","open":380.9,"high":381.7,"low":379.7,"close":381.6},{"date":"1986-07-18","open":380.4,"high":381.8,"low":379.6,"close":381.1},{"date":"1986-07-21","open":380,"high":381.2,"low":379.3,"close":379.5},{"date":"1986-07-22","open":379.5,"high":380.4,"low":379.1,"close":379.9},{"date":"1986-07-23","open":379.7,"high":380.5,"low":379.7,"close":379.9},{"date":"1986-07-24","open":380.1,"high":380.7,"low":378.7,"close":378.7},{"date":"1986-07-25","open":379.1,"high":379.9,"low":378.7,"close":379.8},{"date":"1986-07-28","open":379.8,"high":380.1,"low":374.6,"close":374.8},{"date":"1986-07-29","open":372.9,"high":374.8,"low":371.9,"close":372},{"date":"1986-07-30","open":370.7,"high":372.1,"low":369.1,"close":370.8},{"date":"1986-07-31","open":371.5,"high":371.6,"low":370.8,"close":371.4},{"date":"1986-08-01","open":372.5,"high":372.7,"low":370.6,"close":370.7},{"date":"1986-08-04","open":367.9,"high":370.6,"low":365.7,"close":366.7},{"date":"1986-08-05","open":366.9,"high":367.6,"low":366.6,"close":366.8},{"date":"1986-08-06","open":365.9,"high":367,"low":364.4,"close":364.7},{"date":"1986-08-07","open":364.9,"high":365.6,"low":364.4,"close":365.1},{"date":"1986-08-08","open":365.9,"high":366.4,"low":365.1,"close":365.8},{"date":"1986-08-11","open":367.7,"high":370,"low":365.9,"close":369.9},{"date":"1986-08-12","open":371.5,"high":373.4,"low":369.9,"close":373.3},{"date":"1986-08-13","open":374.6,"high":377.1,"low":373.3,"close":376.9},{"date":"1986-08-14","open":377.9,"high":379.5,"low":377.9,"close":379.5},{"date":"1986-08-15","open":379.4,"high":380.3,"low":379.4,"close":380.2},{"date":"1986-08-18","open":379.1,"high":380.5,"low":378.7,"close":379.3},{"date":"1986-08-19","open":378.7,"high":379.4,"low":378.3,"close":378.8},{"date":"1986-08-20","open":379.2,"high":381,"low":378.8,"close":380.9},{"date":"1986-08-21","open":381.6,"high":382.3,"low":380.8,"close":381.2},{"date":"1986-08-22","open":381,"high":381.7,"low":380.6,"close":381.5},{"date":"1986-08-25","open":379.8,"high":381.6,"low":379.2,"close":379.3},{"date":"1986-08-26","open":380.1,"high":380.5,"low":379.1,"close":380.5},{"date":"1986-08-27","open":381.6,"high":381.7,"low":380.5,"close":381.7},{"date":"1986-08-28","open":381.7,"high":382.5,"low":381.3,"close":382.4},{"date":"1986-08-29","open":383,"high":383.2,"low":382.3,"close":382.9},{"date":"1986-09-02","open":382.8,"high":384,"low":380,"close":380.1},{"date":"1986-09-03","open":379,"high":380.2,"low":378.2,"close":378.9},{"date":"1986-09-04","open":379.2,"high":381.2,"low":378.9,"close":381},{"date":"1986-09-05","open":380.6,"high":381.5,"low":378.2,"close":378.4},{"date":"1986-09-08","open":374.8,"high":378.4,"low":371.7,"close":372},{"date":"1986-09-09","open":372.1,"high":372.7,"low":369.3,"close":369.6},{"date":"1986-09-10","open":368.1,"high":369.6,"low":366.6,"close":366.8},{"date":"1986-09-11","open":362.8,"high":366.8,"low":353.3,"close":353.3},{"date":"1986-09-12","open":346.5,"high":353.2,"low":346.3,"close":346.8},{"date":"1986-09-15","open":347.4,"high":347.7,"low":345.2,"close":345.9},{"date":"1986-09-16","open":342.7,"high":345.9,"low":342.3,"close":343.7},{"date":"1986-09-17","open":345.4,"high":347.4,"low":343.7,"close":346.9},{"date":"1986-09-18","open":348.1,"high":349.3,"low":346.9,"close":348.6},{"date":"1986-09-19","open":348.3,"high":349.5,"low":347.8,"close":349.4},{"date":"1986-09-22","open":350.4,"high":352.6,"low":349.4,"close":352.6},{"date":"1986-09-23","open":353.6,"high":353.8,"low":352.5,"close":353.4},{"date":"1986-09-24","open":354.4,"high":354.7,"low":353.4,"close":354.5},{"date":"1986-09-25","open":354.5,"high":354.8,"low":350.3,"close":351.5},{"date":"1986-09-26","open":351,"high":351.9,"low":350.2,"close":351.6},{"date":"1986-09-29","open":348.9,"high":351.6,"low":347.1,"close":347.8},{"date":"1986-09-30","open":349.1,"high":350.7,"low":347.8,"close":350.7},{"date":"1986-10-01","open":352.5,"high":352.9,"low":351.2,"close":352.3},{"date":"1986-10-02","open":352.2,"high":352.7,"low":351.6,"close":352.6},{"date":"1986-10-03","open":353.5,"high":354,"low":352.2,"close":352.8},{"date":"1986-10-06","open":353,"high":353.2,"low":352.6,"close":353.2},{"date":"1986-10-07","open":352.4,"high":353.7,"low":352.1,"close":352.4},{"date":"1986-10-08","open":351.9,"high":352.9,"low":351.4,"close":352.9},{"date":"1986-10-09","open":353.6,"high":353.9,"low":352.8,"close":353.1},{"date":"1986-10-10","open":353.1,"high":353.7,"low":352.6,"close":353.5},{"date":"1986-10-13","open":353.4,"high":354.1,"low":353.1,"close":354.1},{"date":"1986-10-14","open":354.2,"high":354.6,"low":353.5,"close":353.8},{"date":"1986-10-15","open":354.5,"high":355.7,"low":353.7,"close":355.7},{"date":"1986-10-16","open":356.3,"high":356.7,"low":355.6,"close":356.4},{"date":"1986-10-17","open":355.7,"high":356.6,"low":355.3,"close":355.7},{"date":"1986-10-20","open":354.1,"high":355.8,"low":353.1,"close":353.5},{"date":"1986-10-21","open":353,"high":353.8,"low":352.4,"close":353.1},{"date":"1986-10-22","open":353.6,"high":354,"low":353.1,"close":353.9},{"date":"1986-10-23","open":354.8,"high":356.2,"low":353.9,"close":356.2},{"date":"1986-10-24","open":356.6,"high":356.9,"low":356.2,"close":356.7},{"date":"1986-10-27","open":356.1,"high":356.9,"low":355.7,"close":356.6},{"date":"1986-10-28","open":357.1,"high":357.8,"low":356.5,"close":357.2},{"date":"1986-10-29","open":357.3,"high":358.5,"low":356.9,"close":358.5},{"date":"1986-10-30","open":360.8,"high":361.2,"low":358.5,"close":361.1},{"date":"1986-10-31","open":361.4,"high":361.6,"low":360,"close":360.8},{"date":"1986-11-03","open":361,"high":361.1,"low":360.6,"close":361.1},{"date":"1986-11-04","open":361.2,"high":362,"low":360.6,"close":361.9},{"date":"1986-11-05","open":362.1,"high":362.5,"low":362.1,"close":362.1},{"date":"1986-11-06","open":362,"high":362.3,"low":360.6,"close":361.2},{"date":"1986-11-07","open":361,"high":361.2,"low":360.2,"close":361},{"date":"1986-11-10","open":359.6,"high":361.1,"low":359.3,"close":360},{"date":"1986-11-11","open":360.8,"high":361.4,"low":360,"close":361.3},{"date":"1986-11-12","open":361.4,"high":362,"low":360.7,"close":361.2},{"date":"1986-11-13","open":360.6,"high":361.2,"low":358,"close":358},{"date":"1986-11-14","open":358.1,"high":358.6,"low":357.5,"close":358.5},{"date":"1986-11-17","open":357.3,"high":358.7,"low":356.9,"close":357.1},{"date":"1986-11-18","open":356.8,"high":357.3,"low":352.5,"close":352.6},{"date":"1986-11-19","open":350.6,"high":352.6,"low":349.1,"close":349.8},{"date":"1986-11-20","open":351,"high":352.2,"low":349.8,"close":352.2},{"date":"1986-11-21","open":353.2,"high":354.7,"low":352.2,"close":354.7},{"date":"1986-11-24","open":355.9,"high":356.6,"low":354.6,"close":356.1},{"date":"1986-11-25","open":356.2,"high":357,"low":356,"close":357},{"date":"1986-11-26","open":357.4,"high":358.2,"low":356.9,"close":358.2},{"date":"1986-11-28","open":358.6,"high":359.6,"low":358.1,"close":359.6},{"date":"1986-12-01","open":357.4,"high":359.6,"low":356.8,"close":357.9},{"date":"1986-12-02","open":359.3,"high":360.7,"low":357.9,"close":360.7},{"date":"1986-12-03","open":361.8,"high":363.4,"low":360.7,"close":363},{"date":"1986-12-04","open":364,"high":364.5,"low":363.1,"close":364.1},{"date":"1986-12-05","open":364.5,"high":364.7,"low":362.6,"close":363},{"date":"1986-12-08","open":362,"high":363,"low":360.2,"close":361},{"date":"1986-12-09","open":360.1,"high":361.1,"low":358.9,"close":359},{"date":"1986-12-10","open":358.4,"high":359.1,"low":358.2,"close":359.1},{"date":"1986-12-11","open":358.9,"high":359.4,"low":357.1,"close":357.7},{"date":"1986-12-12","open":356.7,"high":357.7,"low":355.6,"close":355.9},{"date":"1986-12-15","open":353.6,"high":355.9,"low":352.5,"close":353},{"date":"1986-12-16","open":353.5,"high":354.1,"low":352.8,"close":353.8},{"date":"1986-12-17","open":353.6,"high":353.9,"low":352,"close":352.3},{"date":"1986-12-18","open":351.9,"high":352.2,"low":351.1,"close":351.4},{"date":"1986-12-19","open":351.6,"high":352.2,"low":351,"close":352.2},{"date":"1986-12-22","open":351.3,"high":352.2,"low":350.4,"close":351.3},{"date":"1986-12-23","open":350.6,"high":351.6,"low":348.3,"close":348.8},{"date":"1986-12-24","open":349,"high":349.6,"low":349,"close":349.6},{"date":"1986-12-26","open":349.7,"high":350,"low":349.5,"close":349.9},{"date":"1986-12-29","open":349.1,"high":350.1,"low":347.8,"close":348},{"date":"1986-12-30","open":347.4,"high":348.1,"low":347,"close":347.3},{"date":"1986-12-31","open":347.9,"high":348.9,"low":347.2,"close":348.8},{"date":"1987-01-02","open":348.83,"high":353.26,"low":348.81,"close":353.26},{"date":"1987-01-05","open":356.2,"high":361.3,"low":353.3,"close":361.2},{"date":"1987-01-06","open":364.2,"high":366,"low":361.2,"close":366},{"date":"1987-01-07","open":368.2,"high":372.5,"low":360,"close":372.4},{"date":"1987-01-08","open":375.3,"high":377.6,"low":372.5,"close":377.5},{"date":"1987-01-09","open":377.8,"high":380.8,"low":377.5,"close":380.7},{"date":"1987-01-12","open":382,"high":385.5,"low":380.7,"close":385.5},{"date":"1987-01-13","open":385.5,"high":386.6,"low":384.9,"close":386.4},{"date":"1987-01-14","open":387.3,"high":390,"low":386.4,"close":390},{"date":"1987-01-15","open":392,"high":393.6,"low":389.9,"close":392.6},{"date":"1987-01-16","open":389.9,"high":392.7,"low":389,"close":389.9},{"date":"1987-01-19","open":388.6,"high":392.6,"low":388.4,"close":392.6},{"date":"1987-01-20","open":393.5,"high":394.6,"low":391.7,"close":392.1},{"date":"1987-01-21","open":389.9,"high":392,"low":389.2,"close":389.6},{"date":"1987-01-22","open":389,"high":393.2,"low":388.6,"close":393.2},{"date":"1987-01-23","open":394.8,"high":396.2,"low":392,"close":392.2},{"date":"1987-01-26","open":388.7,"high":392.2,"low":387.6,"close":388},{"date":"1987-01-27","open":389.7,"high":391.1,"low":387.9,"close":390.8},{"date":"1987-01-28","open":390.8,"high":392.1,"low":390.7,"close":392},{"date":"1987-01-29","open":393,"high":393.3,"low":390.5,"close":391},{"date":"1987-01-30","open":390.1,"high":392.1,"low":389.8,"close":392.1},{"date":"1987-02-02","open":393.8,"high":397.2,"low":392,"close":397.2},{"date":"1987-02-03","open":398.6,"high":399.4,"low":397.2,"close":399.4},{"date":"1987-02-04","open":399.9,"high":403.2,"low":399.3,"close":403.1},{"date":"1987-02-05","open":405.3,"high":406.3,"low":403.1,"close":405.6},{"date":"1987-02-06","open":406.6,"high":407.3,"low":405.7,"close":406.9},{"date":"1987-02-09","open":406.4,"high":407,"low":405.3,"close":405.8},{"date":"1987-02-10","open":404.8,"high":406,"low":402.6,"close":403.5},{"date":"1987-02-11","open":404.6,"high":408.3,"low":403.5,"close":408.3},{"date":"1987-02-12","open":409.6,"high":410.2,"low":408.3,"close":409.2},{"date":"1987-02-13","open":409.2,"high":412.6,"low":408.9,"close":412.5},{"date":"1987-02-17","open":414.8,"high":418.2,"low":412.5,"close":418.2},{"date":"1987-02-18","open":418.8,"high":418.8,"low":416.3,"close":417.1},{"date":"1987-02-19","open":417.3,"high":417.4,"low":415.7,"close":417},{"date":"1987-02-20","open":416.4,"high":417.3,"low":416.1,"close":417.2},{"date":"1987-02-23","open":414.2,"high":417.3,"low":413.1,"close":415.2},{"date":"1987-02-24","open":415,"high":417.6,"low":414.9,"close":417.4},{"date":"1987-02-25","open":419.4,"high":421.1,"low":417.4,"close":421},{"date":"1987-02-26","open":421.4,"high":423.3,"low":420.6,"close":422.9},{"date":"1987-02-27","open":423.9,"high":425,"low":422.8,"close":425},{"date":"1987-03-02","open":425,"high":426.4,"low":423.8,"close":423.9},{"date":"1987-03-03","open":423.4,"high":424,"low":422.9,"close":423.6},{"date":"1987-03-04","open":425.4,"high":426.8,"low":423.5,"close":426.7},{"date":"1987-03-05","open":429,"high":429.8,"low":426.8,"close":429},{"date":"1987-03-06","open":428.3,"high":429.6,"low":428.2,"close":429.5},{"date":"1987-03-09","open":426.8,"high":429.5,"low":425.9,"close":426.8},{"date":"1987-03-10","open":427.9,"high":429.4,"low":426.5,"close":429.4},{"date":"1987-03-11","open":431.4,"high":431.9,"low":429.5,"close":431.4},{"date":"1987-03-12","open":431.3,"high":432.6,"low":431,"close":432.5},{"date":"1987-03-13","open":432.5,"high":433.5,"low":431.7,"close":432},{"date":"1987-03-16","open":430.3,"high":432.1,"low":430.1,"close":430.9},{"date":"1987-03-17","open":432.4,"high":434.8,"low":430.9,"close":434.8},{"date":"1987-03-18","open":436.3,"high":437.3,"low":434.5,"close":434.9},{"date":"1987-03-19","open":435.3,"high":437.1,"low":435.1,"close":437},{"date":"1987-03-20","open":439.1,"high":439.9,"low":437,"close":439.6},{"date":"1987-03-23","open":439.6,"high":440,"low":438,"close":438},{"date":"1987-03-24","open":437.1,"high":438.3,"low":436.4,"close":438.1},{"date":"1987-03-25","open":436.5,"high":438.2,"low":436.4,"close":437.5},{"date":"1987-03-26","open":438.2,"high":439.3,"low":437.5,"close":438.7},{"date":"1987-03-27","open":439.4,"high":439.7,"low":436.6,"close":436.6},{"date":"1987-03-30","open":427.9,"high":436.8,"low":426.9,"close":427.1},{"date":"1987-03-31","open":427.8,"high":430.1,"low":427.1,"close":430.1},{"date":"1987-04-01","open":426.3,"high":429.9,"low":424.6,"close":428.3},{"date":"1987-04-02","open":431.1,"high":432.1,"low":430.4,"close":432.1},{"date":"1987-04-03","open":433.3,"high":437.4,"low":432.1,"close":437.4},{"date":"1987-04-06","open":438.1,"high":439.2,"low":436.8,"close":437.6},{"date":"1987-04-07","open":437.5,"high":437.9,"low":434,"close":434},{"date":"1987-04-08","open":434.6,"high":435.4,"low":433.9,"close":434.9},{"date":"1987-04-09","open":433.9,"high":435.3,"low":431.1,"close":432},{"date":"1987-04-10","open":431.1,"high":432.1,"low":430.3,"close":430.9},{"date":"1987-04-13","open":427.8,"high":430.9,"low":423.7,"close":423.7},{"date":"1987-04-14","open":417.1,"high":423.6,"low":412.5,"close":413.2},{"date":"1987-04-15","open":415.6,"high":416.5,"low":413.2,"close":416},{"date":"1987-04-16","open":418.7,"high":420.2,"low":416.3,"close":419.5},{"date":"1987-04-20","open":418.8,"high":420.3,"low":417.6,"close":417.7},{"date":"1987-04-21","open":414.5,"high":418.6,"low":414.2,"close":418.6},{"date":"1987-04-22","open":419.9,"high":420.1,"low":418,"close":418.2},{"date":"1987-04-23","open":417.7,"high":418.5,"low":416.2,"close":417.4},{"date":"1987-04-24","open":415.9,"high":417.4,"low":412.4,"close":412.6},{"date":"1987-04-27","open":407.9,"high":412.7,"low":407.4,"close":409.7},{"date":"1987-04-28","open":412.2,"high":412.5,"low":409.7,"close":411.9},{"date":"1987-04-29","open":414.1,"high":414.8,"low":412,"close":414.2},{"date":"1987-04-30","open":415.6,"high":417.9,"low":414.2,"close":417.8},{"date":"1987-05-01","open":418.6,"high":418.9,"low":417.4,"close":418.4},{"date":"1987-05-04","open":418.6,"high":418.8,"low":417.2,"close":418.5},{"date":"1987-05-05","open":420.5,"high":422.5,"low":418.5,"close":422.4},{"date":"1987-05-06","open":422.7,"high":423.4,"low":421.7,"close":422.4},{"date":"1987-05-07","open":422.8,"high":423.1,"low":422.3,"close":422.6},{"date":"1987-05-08","open":423.3,"high":423.5,"low":422.5,"close":423.2},{"date":"1987-05-11","open":424.6,"high":424.8,"low":422.2,"close":422.2},{"date":"1987-05-12","open":420.5,"high":420.6,"low":419.7,"close":420.5},{"date":"1987-05-13","open":421.4,"high":422,"low":420.5,"close":421.9},{"date":"1987-05-14","open":422.2,"high":423,"low":421.9,"close":422.7},{"date":"1987-05-15","open":421.7,"high":422.7,"low":418.8,"close":418.9},{"date":"1987-05-18","open":415.2,"high":415.2,"low":412,"close":413.5},{"date":"1987-05-19","open":413.7,"high":414.2,"low":407.7,"close":408.2},{"date":"1987-05-20","open":404.7,"high":407.2,"low":404.5,"close":406.6},{"date":"1987-05-21","open":408.3,"high":408.9,"low":406.6,"close":408.5},{"date":"1987-05-22","open":408.4,"high":409.1,"low":407.1,"close":407.4},{"date":"1987-05-26","open":409.3,"high":411.5,"low":407.4,"close":411.4},{"date":"1987-05-27","open":411.9,"high":412.9,"low":411.4,"close":412.6},{"date":"1987-05-28","open":413.4,"high":414.4,"low":412.6,"close":414.4},{"date":"1987-05-29","open":416.6,"high":416.8,"low":414.4,"close":416.5},{"date":"1987-06-01","open":415.5,"high":416.5,"low":414.7,"close":415},{"date":"1987-06-02","open":414.3,"high":415.1,"low":413.5,"close":413.6},{"date":"1987-06-03","open":415.3,"high":416.1,"low":415.3,"close":415.9},{"date":"1987-06-04","open":415.9,"high":417.5,"low":415.8,"close":417.4},{"date":"1987-06-05","open":417.5,"high":418.3,"low":417.2,"close":417.8},{"date":"1987-06-08","open":417.8,"high":419.4,"low":417.3,"close":419.4},{"date":"1987-06-09","open":420.9,"high":421.7,"low":420.4,"close":421.7},{"date":"1987-06-10","open":423.2,"high":424.3,"low":422.6,"close":422.8},{"date":"1987-06-11","open":423.4,"high":423.8,"low":422.4,"close":423.4},{"date":"1987-06-12","open":425,"high":425.7,"low":424.4,"close":425.4},{"date":"1987-06-15","open":426.5,"high":426.7,"low":424.8,"close":425.4},{"date":"1987-06-16","open":425.2,"high":427.6,"low":424.9,"close":427.5},{"date":"1987-06-17","open":427.9,"high":428.8,"low":427.5,"close":428.4},{"date":"1987-06-18","open":428.1,"high":429,"low":427.4,"close":429},{"date":"1987-06-19","open":429.3,"high":429.6,"low":428.5,"close":429.1},{"date":"1987-06-22","open":429.4,"high":429.9,"low":428.9,"close":429.3},{"date":"1987-06-23","open":429.3,"high":429.9,"low":427.5,"close":428},{"date":"1987-06-24","open":428.4,"high":428.5,"low":426.9,"close":427.3},{"date":"1987-06-25","open":427.9,"high":428.2,"low":427,"close":427.2},{"date":"1987-06-26","open":426.5,"high":427.2,"low":425.5,"close":426.7},{"date":"1987-06-29","open":426.6,"high":427.1,"low":426.2,"close":426.5},{"date":"1987-06-30","open":426.1,"high":426.8,"low":423.9,"close":424.7},{"date":"1987-07-01","open":424.5,"high":425,"low":424.2,"close":424.5},{"date":"1987-07-02","open":425.4,"high":426.2,"low":425.1,"close":425.9},{"date":"1987-07-06","open":425.9,"high":426.9,"low":424.9,"close":425.1},{"date":"1987-07-07","open":425.4,"high":425.8,"low":424.2,"close":424.6},{"date":"1987-07-08","open":424.1,"high":425.2,"low":423.7,"close":424.9},{"date":"1987-07-09","open":425.8,"high":426.5,"low":425,"close":425.6},{"date":"1987-07-10","open":425.3,"high":426.1,"low":425,"close":426},{"date":"1987-07-13","open":425.5,"high":426.8,"low":425.1,"close":426.5},{"date":"1987-07-14","open":428.3,"high":431.1,"low":427.5,"close":431.1},{"date":"1987-07-15","open":430.9,"high":432.1,"low":430,"close":431.2},{"date":"1987-07-16","open":431.8,"high":433.3,"low":431.2,"close":433.2},{"date":"1987-07-17","open":434.1,"high":434.5,"low":433.2,"close":434.1},{"date":"1987-07-20","open":432.8,"high":433.1,"low":431.4,"close":431.6},{"date":"1987-07-21","open":431.4,"high":431.8,"low":429.2,"close":429.4},{"date":"1987-07-22","open":429.2,"high":429.9,"low":428.5,"close":429.3},{"date":"1987-07-23","open":428.7,"high":429.5,"low":426.9,"close":427.6},{"date":"1987-07-24","open":428.6,"high":429.2,"low":427.6,"close":429.1},{"date":"1987-07-27","open":428.6,"high":429.3,"low":428.4,"close":428.9},{"date":"1987-07-28","open":429.9,"high":430,"low":428.9,"close":430},{"date":"1987-07-29","open":430.3,"high":431.2,"low":430,"close":431.2},{"date":"1987-07-30","open":432.6,"high":433.7,"low":431.2,"close":433.6},{"date":"1987-07-31","open":434,"high":434.9,"low":433.5,"close":434.9},{"date":"1987-08-03","open":433.3,"high":435,"low":433,"close":433.1},{"date":"1987-08-04","open":432.4,"high":433.3,"low":431.2,"close":432.8},{"date":"1987-08-05","open":434.5,"high":436.3,"low":432.7,"close":436.3},{"date":"1987-08-06","open":437.1,"high":440.8,"low":436.8,"close":440.8},{"date":"1987-08-07","open":442.8,"high":444.4,"low":442.8,"close":443.6},{"date":"1987-08-10","open":443.8,"high":446.3,"low":443.5,"close":446.3},{"date":"1987-08-11","open":448.1,"high":449.4,"low":447.8,"close":449.4},{"date":"1987-08-12","open":448.8,"high":450.3,"low":448.6,"close":449.2},{"date":"1987-08-13","open":450.7,"high":451.8,"low":450,"close":451.6},{"date":"1987-08-14","open":450.4,"high":451.6,"low":450,"close":451.6},{"date":"1987-08-17","open":451.4,"high":452.1,"low":450.8,"close":451.7},{"date":"1987-08-18","open":449.9,"high":450,"low":446.1,"close":446.8},{"date":"1987-08-19","open":446.6,"high":448,"low":446.1,"close":448},{"date":"1987-08-20","open":449.8,"high":452.8,"low":448.8,"close":452.8},{"date":"1987-08-21","open":454.2,"high":455.2,"low":453.7,"close":455.2},{"date":"1987-08-24","open":453.8,"high":454.2,"low":453.4,"close":453.8},{"date":"1987-08-25","open":454.5,"high":455.6,"low":453.8,"close":455.1},{"date":"1987-08-26","open":455.1,"high":455.8,"low":454.8,"close":455.3},{"date":"1987-08-27","open":455.8,"high":455.8,"low":454.3,"close":455.8},{"date":"1987-08-28","open":453.8,"high":455,"low":453,"close":453.3},{"date":"1987-08-31","open":452.8,"high":455,"low":452.2,"close":455},{"date":"1987-09-01","open":455.5,"high":456.3,"low":452.5,"close":452.5},{"date":"1987-09-02","open":450.2,"high":452.5,"low":448.1,"close":448.9},{"date":"1987-09-03","open":450.4,"high":450.8,"low":447.2,"close":448.4},{"date":"1987-09-04","open":447.4,"high":449,"low":446.3,"close":446.5},{"date":"1987-09-08","open":442.5,"high":443,"low":436,"close":437.6},{"date":"1987-09-09","open":438.9,"high":439.3,"low":437.6,"close":439.2},{"date":"1987-09-10","open":442,"high":443.5,"low":442,"close":443.5},{"date":"1987-09-11","open":443.9,"high":446.2,"low":443.5,"close":446.2},{"date":"1987-09-14","open":445.7,"high":445.8,"low":444.9,"close":445.5},{"date":"1987-09-15","open":443.3,"high":443.6,"low":441.7,"close":441.9},{"date":"1987-09-16","open":441.6,"high":442.6,"low":440.8,"close":440.9},{"date":"1987-09-17","open":440.5,"high":441.5,"low":439.8,"close":440.8},{"date":"1987-09-18","open":440.8,"high":441.9,"low":440.6,"close":440.9},{"date":"1987-09-21","open":441.5,"high":441.7,"low":436,"close":436},{"date":"1987-09-22","open":435,"high":437.9,"low":434.9,"close":437.9},{"date":"1987-09-23","open":439.6,"high":440.7,"low":439.6,"close":440.7},{"date":"1987-09-24","open":441.9,"high":442.4,"low":440.9,"close":441.2},{"date":"1987-09-25","open":440.9,"high":441.9,"low":440.7,"close":441.9},{"date":"1987-09-28","open":443.4,"high":444,"low":441.9,"close":442.3},{"date":"1987-09-29","open":442.4,"high":443.1,"low":441.4,"close":442.2},{"date":"1987-09-30","open":441.5,"high":444.3,"low":441.5,"close":444.3},{"date":"1987-10-01","open":446.2,"high":448.5,"low":445.3,"close":448.5},{"date":"1987-10-02","open":449.7,"high":451.6,"low":448.5,"close":451.6},{"date":"1987-10-05","open":452.5,"high":453.7,"low":451.6,"close":453.6},{"date":"1987-10-06","open":451.8,"high":451.9,"low":447.5,"close":447.5},{"date":"1987-10-07","open":444.9,"high":445.5,"low":443.2,"close":444.6},{"date":"1987-10-08","open":444.5,"high":445.5,"low":439,"close":440},{"date":"1987-10-09","open":440.7,"high":441,"low":438.2,"close":438.4},{"date":"1987-10-12","open":434.4,"high":434.4,"low":431.4,"close":433},{"date":"1987-10-13","open":434.3,"high":435.4,"low":432.5,"close":434.8},{"date":"1987-10-14","open":432.4,"high":432.8,"low":427.6,"close":428.3},{"date":"1987-10-15","open":424.4,"high":426.3,"low":422.4,"close":422.5},{"date":"1987-10-16","open":418.4,"high":418.6,"low":406.2,"close":406.3},{"date":"1987-10-19","open":394.5,"high":404.8,"low":360.2,"close":360.2},{"date":"1987-10-20","open":351.4,"high":351.4,"low":326.6,"close":327.8},{"date":"1987-10-21","open":343.7,"high":352.3,"low":343.7,"close":351.9},{"date":"1987-10-22","open":339.9,"high":341.8,"low":335.7,"close":336.1},{"date":"1987-10-23","open":330.2,"high":331.1,"low":328,"close":328.5},{"date":"1987-10-26","open":312.8,"high":312.8,"low":298.9,"close":298.9},{"date":"1987-10-27","open":304.4,"high":306.9,"low":296.1,"close":296.3},{"date":"1987-10-28","open":289.5,"high":293.3,"low":288.5,"close":291.9},{"date":"1987-10-29","open":297.1,"high":307.2,"low":296.9,"close":307.1},{"date":"1987-10-30","open":320.4,"high":323.4,"low":306.2,"close":323.3},{"date":"1987-11-02","open":325.4,"high":328.5,"low":324.2,"close":328.3},{"date":"1987-11-03","open":324.2,"high":324.3,"low":317.6,"close":320.7},{"date":"1987-11-04","open":317.9,"high":321.1,"low":316.1,"close":320.1},{"date":"1987-11-05","open":322.8,"high":326.4,"low":322.1,"close":326.2},{"date":"1987-11-06","open":327.4,"high":328.8,"low":326.2,"close":326.4},{"date":"1987-11-09","open":321.1,"high":321.4,"low":319.1,"close":320.4},{"date":"1987-11-10","open":314.9,"high":316,"low":314.6,"close":315.2},{"date":"1987-11-11","open":319.1,"high":319.5,"low":317.2,"close":317.8},{"date":"1987-11-12","open":323.4,"high":324.8,"low":322.8,"close":324},{"date":"1987-11-13","open":323.2,"high":324.1,"low":322.6,"close":323},{"date":"1987-11-16","open":325.2,"high":325.7,"low":321.7,"close":322.4},{"date":"1987-11-17","open":318.5,"high":320,"low":315.9,"close":316.8},{"date":"1987-11-18","open":317.4,"high":318.8,"low":315.8,"close":318.2},{"date":"1987-11-19","open":318.1,"high":318.5,"low":313.9,"close":313.9},{"date":"1987-11-20","open":311.1,"high":313.9,"low":309.7,"close":312.5},{"date":"1987-11-23","open":312.2,"high":313.1,"low":311.8,"close":313.1},{"date":"1987-11-24","open":315.6,"high":317.5,"low":315.1,"close":316.7},{"date":"1987-11-25","open":317.3,"high":317.8,"low":316.3,"close":317.8},{"date":"1987-11-27","open":317.2,"high":317.8,"low":316.3,"close":316.5},{"date":"1987-11-30","open":307.3,"high":307.3,"low":301.6,"close":305.2},{"date":"1987-12-01","open":306.4,"high":307.3,"low":304.6,"close":305.2},{"date":"1987-12-02","open":304.5,"high":305.6,"low":304.2,"close":305.2},{"date":"1987-12-03","open":303.4,"high":303.9,"low":298.6,"close":298.8},{"date":"1987-12-04","open":295.8,"high":295.8,"low":291.9,"close":292.9},{"date":"1987-12-07","open":293.7,"high":294.9,"low":292.9,"close":294.8},{"date":"1987-12-08","open":295.3,"high":298,"low":294.8,"close":298},{"date":"1987-12-09","open":299.4,"high":302,"low":298,"close":302},{"date":"1987-12-10","open":298.6,"high":302.7,"low":298.5,"close":300.8},{"date":"1987-12-11","open":301.3,"high":302.6,"low":300.7,"close":302.6},{"date":"1987-12-14","open":305.5,"high":309.5,"low":304.6,"close":309.4},{"date":"1987-12-15","open":312.2,"high":312.7,"low":309.3,"close":312.7},{"date":"1987-12-16","open":312,"high":319.4,"low":311.9,"close":319.3},{"date":"1987-12-17","open":320.8,"high":321.5,"low":319.2,"close":319.5},{"date":"1987-12-18","open":321.8,"high":327,"low":320,"close":326.9},{"date":"1987-12-21","open":327.9,"high":328.7,"low":326.8,"close":328.7},{"date":"1987-12-22","open":326.3,"high":327.7,"low":325.4,"close":327.3},{"date":"1987-12-23","open":329.1,"high":331.6,"low":328.3,"close":331.5},{"date":"1987-12-24","open":332.2,"high":333.2,"low":331.3,"close":333.2},{"date":"1987-12-28","open":326.5,"high":326.5,"low":324.5,"close":325.6},{"date":"1987-12-29","open":325.1,"high":325.7,"low":324.1,"close":325.5},{"date":"1987-12-30","open":328.4,"high":329.8,"low":328.4,"close":329.7},{"date":"1987-12-31","open":327.7,"high":330.5,"low":327.2,"close":330.5},{"date":"1988-01-04","open":335.1,"high":338.6,"low":334.5,"close":338.5},{"date":"1988-01-05","open":344.2,"high":345.8,"low":343.5,"close":344.1},{"date":"1988-01-06","open":345,"high":346.8,"low":344.1,"close":346.7},{"date":"1988-01-07","open":345.8,"high":349.7,"low":344.8,"close":349.7},{"date":"1988-01-08","open":347.6,"high":348.3,"low":338.4,"close":338.5},{"date":"1988-01-11","open":333.2,"high":336.3,"low":332.5,"close":336.2},{"date":"1988-01-12","open":332.7,"high":333,"low":329,"close":332},{"date":"1988-01-13","open":330.3,"high":333.4,"low":329.8,"close":332.7},{"date":"1988-01-14","open":334.5,"high":334.9,"low":333.7,"close":334.2},{"date":"1988-01-15","open":340.6,"high":341.5,"low":340,"close":340.1},{"date":"1988-01-18","open":340.4,"high":340.6,"low":339.5,"close":340.5},{"date":"1988-01-19","open":339.6,"high":341.1,"low":338.9,"close":340.4},{"date":"1988-01-20","open":338.1,"high":340,"low":333.1,"close":333.7},{"date":"1988-01-21","open":332.5,"high":334.8,"low":332.1,"close":334.3},{"date":"1988-01-22","open":336.5,"high":337.6,"low":335.3,"close":337.6},{"date":"1988-01-25","open":338.5,"high":340.8,"low":337.6,"close":340.5},{"date":"1988-01-26","open":339.7,"high":340.6,"low":339.1,"close":339.2},{"date":"1988-01-27","open":340.6,"high":340.8,"low":339.3,"close":339.8},{"date":"1988-01-28","open":341.4,"high":342.5,"low":339.8,"close":342.4},{"date":"1988-01-29","open":343.8,"high":344.7,"low":342.4,"close":344.7},{"date":"1988-02-01","open":346.2,"high":347.6,"low":345.7,"close":346.2},{"date":"1988-02-02","open":345.5,"high":347.2,"low":345.1,"close":347.2},{"date":"1988-02-03","open":347.5,"high":348,"low":343.7,"close":343.7},{"date":"1988-02-04","open":344.6,"high":345.2,"low":343.5,"close":344.7},{"date":"1988-02-05","open":346.6,"high":346.7,"low":344.7,"close":345.8},{"date":"1988-02-08","open":343.7,"high":345.8,"low":343.5,"close":344.5},{"date":"1988-02-09","open":344.4,"high":345.1,"low":343.8,"close":345},{"date":"1988-02-10","open":346.5,"high":349.5,"low":345,"close":349.3},{"date":"1988-02-11","open":349.9,"high":351.6,"low":349.3,"close":351},{"date":"1988-02-12","open":352.3,"high":353.3,"low":352.3,"close":353.3},{"date":"1988-02-16","open":352.8,"high":354.8,"low":352.6,"close":354.7},{"date":"1988-02-17","open":356.5,"high":356.8,"low":354.7,"close":355.3},{"date":"1988-02-18","open":354.9,"high":356.3,"low":354.8,"close":355.6},{"date":"1988-02-19","open":355.7,"high":357.2,"low":355.4,"close":357.1},{"date":"1988-02-22","open":357.4,"high":360.1,"low":357.1,"close":360},{"date":"1988-02-23","open":360.8,"high":361.1,"low":359.8,"close":361.1},{"date":"1988-02-24","open":361.5,"high":363.4,"low":360.9,"close":363.1},{"date":"1988-02-25","open":364.8,"high":366.5,"low":363,"close":363.6},{"date":"1988-02-26","open":362.7,"high":363.7,"low":362.4,"close":363.4},{"date":"1988-02-29","open":363.7,"high":367,"low":363.4,"close":367},{"date":"1988-03-01","open":367.4,"high":368,"low":366.7,"close":367.3},{"date":"1988-03-02","open":369.5,"high":370.6,"low":369.2,"close":370.4},{"date":"1988-03-03","open":371.4,"high":372.7,"low":370.3,"close":372},{"date":"1988-03-04","open":371.9,"high":373.4,"low":370.4,"close":373.4},{"date":"1988-03-07","open":373.7,"high":374.6,"low":372.9,"close":374.5},{"date":"1988-03-08","open":375.7,"high":377.6,"low":374.5,"close":376.9},{"date":"1988-03-09","open":379.7,"high":380.7,"low":378.9,"close":380.3},{"date":"1988-03-10","open":381.7,"high":382,"low":376.7,"close":376.8},{"date":"1988-03-11","open":375.5,"high":377,"low":373.2,"close":375.5},{"date":"1988-03-14","open":376.4,"high":376.7,"low":375.5,"close":376.7},{"date":"1988-03-15","open":376.9,"high":377.1,"low":375.6,"close":376.6},{"date":"1988-03-16","open":377,"high":378.6,"low":376.2,"close":378.5},{"date":"1988-03-17","open":380.4,"high":380.9,"low":378.6,"close":380.7},{"date":"1988-03-18","open":381.7,"high":382.6,"low":380.7,"close":381.6},{"date":"1988-03-21","open":378.6,"high":379.6,"low":377.7,"close":378.6},{"date":"1988-03-22","open":379.1,"high":379.9,"low":378.6,"close":379.8},{"date":"1988-03-23","open":380.1,"high":380.4,"low":379,"close":380.1},{"date":"1988-03-24","open":377.6,"high":379.1,"low":374.6,"close":375.6},{"date":"1988-03-25","open":375.9,"high":376,"low":372.2,"close":372.5},{"date":"1988-03-28","open":369,"high":370.5,"low":368.7,"close":370.4},{"date":"1988-03-29","open":372,"high":373.4,"low":371.4,"close":373},{"date":"1988-03-30","open":373.7,"high":374.3,"low":371.8,"close":371.8},{"date":"1988-03-31","open":371.4,"high":374.6,"low":370.6,"close":374.6},{"date":"1988-04-04","open":373.7,"high":374.6,"low":371.5,"close":371.9},{"date":"1988-04-05","open":373,"high":373.4,"low":371.6,"close":373.4},{"date":"1988-04-06","open":373.8,"high":377.7,"low":373.3,"close":377.7},{"date":"1988-04-07","open":378.4,"high":379.8,"low":377.7,"close":378.9},{"date":"1988-04-08","open":379.8,"high":381.9,"low":378.9,"close":381.8},{"date":"1988-04-11","open":381.9,"high":383.2,"low":381.6,"close":382.5},{"date":"1988-04-12","open":382.6,"high":383.5,"low":382.3,"close":383.4},{"date":"1988-04-13","open":382.9,"high":384.3,"low":382,"close":383.4},{"date":"1988-04-14","open":378.8,"high":380,"low":374.5,"close":374.5},{"date":"1988-04-15","open":371.4,"high":374.5,"low":369.8,"close":373.9},{"date":"1988-04-18","open":372.5,"high":375.1,"low":372.3,"close":375.1},{"date":"1988-04-19","open":377,"high":379.1,"low":376.1,"close":376.9},{"date":"1988-04-20","open":374.7,"high":375.9,"low":373.9,"close":374.2},{"date":"1988-04-21","open":375.1,"high":375.8,"low":372.8,"close":373.2},{"date":"1988-04-22","open":373.1,"high":374.1,"low":373,"close":374},{"date":"1988-04-25","open":374.4,"high":375.6,"low":374.1,"close":375.3},{"date":"1988-04-26","open":377,"high":378,"low":376.3,"close":377.8},{"date":"1988-04-27","open":378.7,"high":378.9,"low":377.8,"close":378.7},{"date":"1988-04-28","open":378.7,"high":379.2,"low":377.9,"close":378.8},{"date":"1988-04-29","open":377.7,"high":379.2,"low":377,"close":379.2},{"date":"1988-05-02","open":379,"high":379.8,"low":378.7,"close":379.7},{"date":"1988-05-03","open":380.7,"high":382.7,"low":379.7,"close":382.2},{"date":"1988-05-04","open":382.2,"high":383.1,"low":381.5,"close":381.6},{"date":"1988-05-05","open":379.9,"high":380.5,"low":379.2,"close":379.5},{"date":"1988-05-06","open":380.2,"high":380.6,"low":379.2,"close":379.4},{"date":"1988-05-09","open":377.7,"high":378.4,"low":375.7,"close":376.3},{"date":"1988-05-10","open":375.4,"high":376.5,"low":374.3,"close":375.4},{"date":"1988-05-11","open":369.8,"high":369.9,"low":368.4,"close":369.2},{"date":"1988-05-12","open":369.8,"high":370.3,"low":369.2,"close":370.2},{"date":"1988-05-13","open":372.2,"high":372.5,"low":371.2,"close":372.5},{"date":"1988-05-16","open":372.7,"high":373.4,"low":372,"close":373.4},{"date":"1988-05-17","open":374.2,"high":376.2,"low":372.3,"close":372.3},{"date":"1988-05-18","open":371.4,"high":372.3,"low":366.4,"close":367},{"date":"1988-05-19","open":363.2,"high":367,"low":362.8,"close":366.3},{"date":"1988-05-20","open":365.9,"high":367.3,"low":365.7,"close":366},{"date":"1988-05-23","open":364.2,"high":366,"low":362.4,"close":363.3},{"date":"1988-05-24","open":363.8,"high":365.2,"low":363.3,"close":365.2},{"date":"1988-05-25","open":366.1,"high":366.4,"low":365.1,"close":365.7},{"date":"1988-05-26","open":366.2,"high":367.3,"low":365.5,"close":367.3},{"date":"1988-05-27","open":366.5,"high":367.3,"low":366.2,"close":366.7},{"date":"1988-05-31","open":367.7,"high":370.4,"low":366.5,"close":370.3},{"date":"1988-06-01","open":372.7,"high":375,"low":372.7,"close":374.8},{"date":"1988-06-02","open":374.7,"high":375.7,"low":373.9,"close":374.7},{"date":"1988-06-03","open":375.2,"high":377.1,"low":374.7,"close":376.9},{"date":"1988-06-06","open":378,"high":379.4,"low":376.8,"close":379.3},{"date":"1988-06-07","open":379.8,"high":380.4,"low":378.8,"close":379.3},{"date":"1988-06-08","open":380.4,"high":383.4,"low":379.3,"close":383.4},{"date":"1988-06-09","open":383.9,"high":384.7,"low":382.9,"close":384.6},{"date":"1988-06-10","open":384.8,"high":386.8,"low":384.4,"close":386.3},{"date":"1988-06-13","open":385.8,"high":386.9,"low":385.6,"close":386.8},{"date":"1988-06-14","open":389.4,"high":389.7,"low":387.8,"close":388.5},{"date":"1988-06-15","open":387.6,"high":389.1,"low":387.6,"close":389.1},{"date":"1988-06-16","open":387.7,"high":389.1,"low":386.5,"close":387.1},{"date":"1988-06-17","open":387.8,"high":387.9,"low":386.5,"close":386.9},{"date":"1988-06-20","open":385.4,"high":386.7,"low":385,"close":386},{"date":"1988-06-21","open":386.5,"high":387.8,"low":385.9,"close":387.8},{"date":"1988-06-22","open":390,"high":390.6,"low":387.8,"close":390.5},{"date":"1988-06-23","open":390.4,"high":391.1,"low":390.3,"close":391},{"date":"1988-06-24","open":390.7,"high":391.8,"low":390.6,"close":391.6},{"date":"1988-06-27","open":390.3,"high":391.6,"low":388.9,"close":389},{"date":"1988-06-28","open":389.7,"high":391.7,"low":388.5,"close":391.7},{"date":"1988-06-29","open":392.8,"high":392.9,"low":390.8,"close":391.7},{"date":"1988-06-30","open":391.8,"high":394.8,"low":391.6,"close":394.7},{"date":"1988-07-01","open":394.2,"high":395.1,"low":394,"close":394.7},{"date":"1988-07-05","open":394.4,"high":396.1,"low":393.7,"close":396.1},{"date":"1988-07-06","open":396.9,"high":397.5,"low":395.1,"close":395.5},{"date":"1988-07-07","open":394.9,"high":395.6,"low":393.7,"close":395.4},{"date":"1988-07-08","open":394.8,"high":395.4,"low":393.9,"close":394.3},{"date":"1988-07-11","open":394.3,"high":394.8,"low":393.9,"close":394.2},{"date":"1988-07-12","open":394.1,"high":394.7,"low":392,"close":393.5},{"date":"1988-07-13","open":393.6,"high":394.2,"low":392.4,"close":393.6},{"date":"1988-07-14","open":393.8,"high":394.7,"low":393.3,"close":394.7},{"date":"1988-07-15","open":394,"high":395,"low":393.8,"close":395},{"date":"1988-07-18","open":395,"high":395.2,"low":393.5,"close":394.8},{"date":"1988-07-19","open":393.3,"high":394.8,"low":390.7,"close":391.3},{"date":"1988-07-20","open":391,"high":392,"low":390.7,"close":391.6},{"date":"1988-07-21","open":389.5,"high":391.6,"low":388.7,"close":388.9},{"date":"1988-07-22","open":387.8,"high":388.9,"low":386.2,"close":387.4},{"date":"1988-07-25","open":387,"high":387.4,"low":386.3,"close":387.1},{"date":"1988-07-26","open":386.3,"high":387.1,"low":385.5,"close":385.8},{"date":"1988-07-27","open":385.6,"high":386.3,"low":383.1,"close":383.3},{"date":"1988-07-28","open":382.4,"high":384.1,"low":382.1,"close":384.1},{"date":"1988-07-29","open":385.3,"high":387.3,"low":384.1,"close":387.3},{"date":"1988-08-01","open":387.6,"high":388.5,"low":387.3,"close":388},{"date":"1988-08-02","open":387.8,"high":388.8,"low":386.8,"close":387.8},{"date":"1988-08-03","open":387.6,"high":388.5,"low":387.2,"close":388.5},{"date":"1988-08-04","open":388.8,"high":389.5,"low":388.4,"close":388.9},{"date":"1988-08-05","open":388.2,"high":388.9,"low":387.4,"close":387.7},{"date":"1988-08-08","open":387.9,"high":388.5,"low":387.6,"close":387.7},{"date":"1988-08-09","open":385.2,"high":387.9,"low":383.3,"close":384.2},{"date":"1988-08-10","open":382.3,"high":384.3,"low":378.5,"close":378.5},{"date":"1988-08-11","open":378.8,"high":379.5,"low":378.1,"close":379.1},{"date":"1988-08-12","open":378.5,"high":379.2,"low":378.3,"close":379},{"date":"1988-08-15","open":377.4,"high":379,"low":373.9,"close":374.1},{"date":"1988-08-16","open":373.5,"high":376.2,"low":372.2,"close":375.7},{"date":"1988-08-17","open":377,"high":377.1,"low":375.1,"close":376.2},{"date":"1988-08-18","open":376.5,"high":377.8,"low":376.2,"close":377.2},{"date":"1988-08-19","open":377.7,"high":378.1,"low":376.8,"close":377.4},{"date":"1988-08-22","open":376,"high":377.5,"low":373.5,"close":373.7},{"date":"1988-08-23","open":373.3,"high":373.9,"low":372.6,"close":373.5},{"date":"1988-08-24","open":374.5,"high":376.2,"low":373.2,"close":376},{"date":"1988-08-25","open":374.1,"high":374.1,"low":374,"close":374},{"date":"1988-08-26","open":374.3,"high":374.6,"low":373.9,"close":374.4},{"date":"1988-08-29","open":375.5,"high":376.4,"low":374.4,"close":376.2},{"date":"1988-08-30","open":375.8,"high":376.6,"low":375.7,"close":376.5},{"date":"1988-08-31","open":376.6,"high":377.5,"low":375.1,"close":376.6},{"date":"1988-09-01","open":374.2,"high":376.6,"low":372.2,"close":373},{"date":"1988-09-02","open":374.7,"high":376.7,"low":373,"close":376.5},{"date":"1988-09-06","open":377,"high":377.6,"low":376.3,"close":377.3},{"date":"1988-09-07","open":378,"high":378.3,"low":376.9,"close":378},{"date":"1988-09-08","open":377.7,"high":379.7,"low":377,"close":379.7},{"date":"1988-09-09","open":378.5,"high":381.8,"low":378.5,"close":381.6},{"date":"1988-09-12","open":382.1,"high":382.9,"low":381.6,"close":382.1},{"date":"1988-09-13","open":381.2,"high":382.4,"low":381,"close":382.4},{"date":"1988-09-14","open":383.5,"high":384.5,"low":382.4,"close":383.9},{"date":"1988-09-15","open":383.6,"high":384,"low":382.6,"close":382.7},{"date":"1988-09-16","open":382.9,"high":384,"low":382.4,"close":383.9},{"date":"1988-09-19","open":382.5,"high":384,"low":381.5,"close":383.4},{"date":"1988-09-20","open":383.6,"high":384.1,"low":383,"close":384.1},{"date":"1988-09-21","open":384.3,"high":385,"low":384,"close":384.9},{"date":"1988-09-22","open":384.6,"high":385.6,"low":384.1,"close":384.9},{"date":"1988-09-23","open":384.3,"high":385.2,"low":384,"close":385},{"date":"1988-09-26","open":384.2,"high":385.1,"low":382.6,"close":382.8},{"date":"1988-09-27","open":382.5,"high":382.9,"low":382.1,"close":382.2},{"date":"1988-09-28","open":383,"high":383.4,"low":382,"close":383.3},{"date":"1988-09-29","open":384.5,"high":386.1,"low":383.3,"close":386.1},{"date":"1988-09-30","open":386.6,"high":388.4,"low":386.1,"close":387.7},{"date":"1988-10-03","open":384.7,"high":387.7,"low":383.4,"close":384.5},{"date":"1988-10-04","open":384.9,"high":385.1,"low":383.9,"close":384.2},{"date":"1988-10-05","open":383.6,"high":384.6,"low":383.1,"close":384.5},{"date":"1988-10-06","open":384.5,"high":385.4,"low":384,"close":385.2},{"date":"1988-10-07","open":384.4,"high":385.7,"low":384.1,"close":385.7},{"date":"1988-10-10","open":385.8,"high":386.3,"low":384.4,"close":385.5},{"date":"1988-10-11","open":385.6,"high":386,"low":384,"close":385.3},{"date":"1988-10-12","open":382.6,"high":385.3,"low":381.8,"close":382.6},{"date":"1988-10-13","open":383.5,"high":383.7,"low":381.8,"close":383.5},{"date":"1988-10-14","open":385.1,"high":385.3,"low":383.5,"close":384.6},{"date":"1988-10-17","open":384.9,"high":385.3,"low":384.4,"close":385},{"date":"1988-10-18","open":385.2,"high":386.3,"low":384.5,"close":386.3},{"date":"1988-10-19","open":387.7,"high":388.2,"low":385.4,"close":385.8},{"date":"1988-10-20","open":386.6,"high":388.6,"low":385.7,"close":388.6},{"date":"1988-10-21","open":387.9,"high":388.6,"low":387.7,"close":388.6},{"date":"1988-10-24","open":387.5,"high":388.9,"low":387.1,"close":387.2},{"date":"1988-10-25","open":386.6,"high":387.4,"low":385.7,"close":386.1},{"date":"1988-10-26","open":385,"high":386.2,"low":384.3,"close":385.2},{"date":"1988-10-27","open":382.3,"high":385.2,"low":380.7,"close":381.8},{"date":"1988-10-28","open":382.4,"high":382.9,"low":381.8,"close":382.8},{"date":"1988-10-31","open":381.6,"high":382.9,"low":381.2,"close":382.5},{"date":"1988-11-01","open":382.7,"high":383,"low":381.6,"close":382.4},{"date":"1988-11-02","open":381.4,"high":382.4,"low":380.8,"close":381.8},{"date":"1988-11-03","open":381.7,"high":383.1,"low":381.6,"close":382.8},{"date":"1988-11-04","open":382,"high":382.8,"low":380.7,"close":381},{"date":"1988-11-07","open":378.5,"high":381.1,"low":376.3,"close":376.5},{"date":"1988-11-08","open":377.9,"high":379.1,"low":376.5,"close":378.8},{"date":"1988-11-09","open":378.2,"high":378.8,"low":376.9,"close":377.7},{"date":"1988-11-10","open":377.4,"high":378.5,"low":377.4,"close":378.4},{"date":"1988-11-11","open":376.1,"high":378.4,"low":373.6,"close":373.8},{"date":"1988-11-14","open":371.8,"high":374,"low":371.6,"close":372.4},{"date":"1988-11-15","open":373.4,"high":373.6,"low":371.5,"close":372.1},{"date":"1988-11-16","open":370,"high":372.3,"low":367.6,"close":367.8},{"date":"1988-11-17","open":368.4,"high":368.8,"low":366.9,"close":367.4},{"date":"1988-11-18","open":366.8,"high":367.9,"low":366.7,"close":367.6},{"date":"1988-11-21","open":365.3,"high":367.6,"low":364.1,"close":365.1},{"date":"1988-11-22","open":365.2,"high":365.4,"low":364,"close":365.4},{"date":"1988-11-23","open":365.8,"high":367.9,"low":365.4,"close":367.8},{"date":"1988-11-25","open":366.1,"high":367.7,"low":365.7,"close":366.4},{"date":"1988-11-28","open":366.4,"high":366.7,"low":364.8,"close":366.1},{"date":"1988-11-29","open":366.4,"high":368.2,"low":365.9,"close":368.2},{"date":"1988-11-30","open":369.2,"high":371.5,"low":368.1,"close":371.5},{"date":"1988-12-01","open":372.1,"high":374,"low":371.2,"close":373.9},{"date":"1988-12-02","open":373.1,"high":374.4,"low":372.5,"close":373.9},{"date":"1988-12-05","open":374.9,"high":376.1,"low":373.9,"close":375.6},{"date":"1988-12-06","open":375.7,"high":377,"low":374.7,"close":377},{"date":"1988-12-07","open":377,"high":377.2,"low":376.1,"close":376.4},{"date":"1988-12-08","open":375.2,"high":376.4,"low":374.9,"close":375.2},{"date":"1988-12-09","open":375,"high":375.6,"low":374.8,"close":375.2},{"date":"1988-12-12","open":375.2,"high":375.6,"low":374,"close":374.2},{"date":"1988-12-13","open":373.4,"high":374.2,"low":372.5,"close":373},{"date":"1988-12-14","open":372.9,"high":373.6,"low":372.5,"close":372.8},{"date":"1988-12-15","open":373.3,"high":373.5,"low":372.5,"close":373},{"date":"1988-12-16","open":373.1,"high":375.8,"low":372.9,"close":375.8},{"date":"1988-12-19","open":375.6,"high":376.5,"low":375.5,"close":376.4},{"date":"1988-12-20","open":377.3,"high":377.5,"low":376,"close":376.1},{"date":"1988-12-21","open":376.1,"high":376.3,"low":374.9,"close":375.6},{"date":"1988-12-22","open":375.7,"high":376.8,"low":375.1,"close":376.5},{"date":"1988-12-23","open":376.7,"high":377.4,"low":376.5,"close":377.3},{"date":"1988-12-27","open":377.7,"high":377.8,"low":376.4,"close":376.6},{"date":"1988-12-28","open":376.5,"high":376.8,"low":375.6,"close":376.8},{"date":"1988-12-29","open":377.3,"high":379.1,"low":376.7,"close":379.1},{"date":"1988-12-30","open":379.6,"high":381.4,"low":378.9,"close":381.4},{"date":"1989-01-03","open":378.9,"high":381.4,"low":376.9,"close":378.6},{"date":"1989-01-04","open":379.3,"high":382.9,"low":378.6,"close":382.8},{"date":"1989-01-05","open":383.5,"high":384.9,"low":382.7,"close":383.8},{"date":"1989-01-06","open":384.4,"high":384.8,"low":383.8,"close":384.7},{"date":"1989-01-09","open":384.9,"high":385.8,"low":384.6,"close":385.3},{"date":"1989-01-10","open":385.5,"high":385.6,"low":384,"close":384.6},{"date":"1989-01-11","open":384.5,"high":385.4,"low":383.9,"close":385.3},{"date":"1989-01-12","open":385.8,"high":387.5,"low":385.3,"close":387},{"date":"1989-01-13","open":387.2,"high":387.4,"low":386.5,"close":387.1},{"date":"1989-01-16","open":387,"high":388.1,"low":386.7,"close":387.4},{"date":"1989-01-17","open":386.8,"high":387.4,"low":385.7,"close":386.1},{"date":"1989-01-18","open":386,"high":389,"low":385.5,"close":388.9},{"date":"1989-01-19","open":390.8,"high":391.9,"low":388.9,"close":391.1},{"date":"1989-01-20","open":391.1,"high":392.1,"low":390.8,"close":391.7},{"date":"1989-01-23","open":391.8,"high":392.2,"low":389.9,"close":390},{"date":"1989-01-24","open":390.1,"high":392.2,"low":389.8,"close":392},{"date":"1989-01-25","open":393.1,"high":394.1,"low":392,"close":394},{"date":"1989-01-26","open":393.9,"high":397.1,"low":393.4,"close":397.1},{"date":"1989-01-27","open":397,"high":398.9,"low":396.2,"close":398},{"date":"1989-01-30","open":398.5,"high":399.2,"low":397.9,"close":399.2},{"date":"1989-01-31","open":399.4,"high":401.4,"low":398.5,"close":401.3},{"date":"1989-02-01","open":401.8,"high":403.2,"low":401.5,"close":403.2},{"date":"1989-02-02","open":403.7,"high":406.2,"low":403.3,"close":405.2},{"date":"1989-02-03","open":405.4,"high":406.4,"low":404.6,"close":406.4},{"date":"1989-02-06","open":406.4,"high":406.6,"low":404.9,"close":406},{"date":"1989-02-07","open":406.8,"high":409.7,"low":405.9,"close":409.2},{"date":"1989-02-08","open":409.7,"high":410.1,"low":407.8,"close":408},{"date":"1989-02-09","open":406.5,"high":408.3,"low":405.9,"close":406.4},{"date":"1989-02-10","open":403.7,"high":405.6,"low":402.1,"close":402.4},{"date":"1989-02-13","open":400.6,"high":402,"low":400.3,"close":401.3},{"date":"1989-02-14","open":402.7,"high":403,"low":401.7,"close":402},{"date":"1989-02-15","open":402.5,"high":404.2,"low":401.9,"close":404.2},{"date":"1989-02-16","open":405.2,"high":405.9,"low":404.3,"close":405.7},{"date":"1989-02-17","open":405.8,"high":407.8,"low":405.5,"close":407.2},{"date":"1989-02-21","open":406.8,"high":407.5,"low":405.9,"close":406.4},{"date":"1989-02-22","open":405,"high":406,"low":401.4,"close":402.5},{"date":"1989-02-23","open":401.2,"high":403.1,"low":400.9,"close":403.1},{"date":"1989-02-24","open":402.9,"high":403.1,"low":399.7,"close":400},{"date":"1989-02-27","open":398.4,"high":399.7,"low":398.2,"close":398.9},{"date":"1989-02-28","open":399.2,"high":400.4,"low":399,"close":399.7},{"date":"1989-03-01","open":401,"high":401.5,"low":399.4,"close":399.8},{"date":"1989-03-02","open":400.5,"high":402.6,"low":400,"close":402.5},{"date":"1989-03-03","open":402.8,"high":404,"low":402.5,"close":404},{"date":"1989-03-06","open":405.2,"high":406.3,"low":404.5,"close":406.3},{"date":"1989-03-07","open":405.6,"high":406.5,"low":404.9,"close":406.2},{"date":"1989-03-08","open":406,"high":407.4,"low":405.7,"close":406.4},{"date":"1989-03-09","open":406.5,"high":406.6,"low":405.5,"close":405.7},{"date":"1989-03-10","open":404.3,"high":405.9,"low":404.2,"close":405.9},{"date":"1989-03-13","open":406.6,"high":407,"low":405.8,"close":406.6},{"date":"1989-03-14","open":406.8,"high":407.2,"low":405.7,"close":406},{"date":"1989-03-15","open":406.5,"high":407.5,"low":406.2,"close":407},{"date":"1989-03-16","open":407.4,"high":409.8,"low":407,"close":409.5},{"date":"1989-03-17","open":403.8,"high":407.9,"low":402,"close":402.2},{"date":"1989-03-20","open":400.5,"high":401.8,"low":397.8,"close":398.5},{"date":"1989-03-21","open":400.6,"high":401.8,"low":399.3,"close":401.8},{"date":"1989-03-22","open":401,"high":401.6,"low":399.7,"close":400.6},{"date":"1989-03-23","open":401.1,"high":401.4,"low":400.1,"close":400.9},{"date":"1989-03-27","open":400.4,"high":401,"low":400.1,"close":400.6},{"date":"1989-03-28","open":401.7,"high":402.9,"low":401.1,"close":402.6},{"date":"1989-03-29","open":403.2,"high":403.7,"low":402.3,"close":403.7},{"date":"1989-03-30","open":403.2,"high":404.6,"low":402.5,"close":404.6},{"date":"1989-03-31","open":405.6,"high":406.8,"low":404.8,"close":406.7},{"date":"1989-04-03","open":407,"high":408.4,"low":406.8,"close":407.7},{"date":"1989-04-04","open":407,"high":407.6,"low":406.5,"close":407.2},{"date":"1989-04-05","open":407.4,"high":408.3,"low":407,"close":408.3},{"date":"1989-04-06","open":407.9,"high":408.4,"low":407,"close":408.2},{"date":"1989-04-07","open":408.7,"high":410.8,"low":408.1,"close":410.7},{"date":"1989-04-10","open":411.2,"high":411.4,"low":410.4,"close":411.1},{"date":"1989-04-11","open":412.1,"high":413.7,"low":411.5,"close":413.5},{"date":"1989-04-12","open":414.6,"high":416.1,"low":414,"close":415.7},{"date":"1989-04-13","open":415.3,"high":415.9,"low":413.3,"close":413.9},{"date":"1989-04-14","open":415.9,"high":417.7,"low":414.7,"close":417.7},{"date":"1989-04-17","open":417.6,"high":418.2,"low":417.2,"close":417.8},{"date":"1989-04-18","open":419.7,"high":420.8,"low":418.7,"close":420.7},{"date":"1989-04-19","open":421,"high":422.4,"low":420.6,"close":421.9},{"date":"1989-04-20","open":421.6,"high":422.3,"low":419.6,"close":421.5},{"date":"1989-04-21","open":422.4,"high":423.8,"low":421.6,"close":423.8},{"date":"1989-04-24","open":423,"high":423.6,"low":422.6,"close":423.2},{"date":"1989-04-25","open":423.7,"high":424,"low":421.9,"close":422.7},{"date":"1989-04-26","open":422.5,"high":423.4,"low":422.5,"close":423.4},{"date":"1989-04-27","open":424.2,"high":426.3,"low":423.6,"close":426.2},{"date":"1989-04-28","open":426.3,"high":427.6,"low":425.6,"close":427.6},{"date":"1989-05-01","open":425.9,"high":427.5,"low":425.8,"close":427.5},{"date":"1989-05-02","open":427.6,"high":428.7,"low":427.4,"close":428},{"date":"1989-05-03","open":428.7,"high":429,"low":428.1,"close":428.8},{"date":"1989-05-04","open":429,"high":430.1,"low":428.7,"close":429.2},{"date":"1989-05-05","open":430.6,"high":432.3,"low":429.9,"close":430.7},{"date":"1989-05-08","open":430.5,"high":430.8,"low":428.1,"close":429.3},{"date":"1989-05-09","open":429.8,"high":430.3,"low":427.8,"close":429},{"date":"1989-05-10","open":428.9,"high":429.7,"low":428.5,"close":429.6},{"date":"1989-05-11","open":430.3,"high":430.9,"low":429.6,"close":430.6},{"date":"1989-05-12","open":434.3,"high":434.9,"low":432,"close":434.8},{"date":"1989-05-15","open":435.3,"high":436.4,"low":435.1,"close":436.2},{"date":"1989-05-16","open":435.8,"high":436.2,"low":434.6,"close":435.7},{"date":"1989-05-17","open":436.4,"high":438.8,"low":436,"close":438.5},{"date":"1989-05-18","open":438.5,"high":439.8,"low":438.4,"close":439.8},{"date":"1989-05-19","open":441.1,"high":442.2,"low":440.1,"close":442.1},{"date":"1989-05-22","open":442.6,"high":443.2,"low":441,"close":441.8},{"date":"1989-05-23","open":441.1,"high":441.6,"low":440.1,"close":440.2},{"date":"1989-05-24","open":439.9,"high":441.5,"low":439.3,"close":441.5},{"date":"1989-05-25","open":442.5,"high":443.4,"low":441.6,"close":442.9},{"date":"1989-05-26","open":443.6,"high":445.2,"low":443,"close":445.2},{"date":"1989-05-30","open":445.9,"high":446.2,"low":443.1,"close":444.2},{"date":"1989-05-31","open":444.4,"high":446.2,"low":443.8,"close":446.2},{"date":"1989-06-01","open":446.8,"high":448.3,"low":446.1,"close":448.3},{"date":"1989-06-02","open":449.8,"high":451.7,"low":448.5,"close":451.6},{"date":"1989-06-05","open":451.4,"high":452,"low":447.7,"close":447.8},{"date":"1989-06-06","open":447.8,"high":448.8,"low":446.6,"close":448},{"date":"1989-06-07","open":451.7,"high":453.3,"low":448.9,"close":453.2},{"date":"1989-06-08","open":454.1,"high":454.6,"low":453.5,"close":454},{"date":"1989-06-09","open":452.7,"high":453.7,"low":452.3,"close":453.7},{"date":"1989-06-12","open":453,"high":453.6,"low":451.5,"close":453.4},{"date":"1989-06-13","open":451.6,"high":452.8,"low":449.5,"close":450.7},{"date":"1989-06-14","open":451,"high":451.6,"low":449.8,"close":450.6},{"date":"1989-06-15","open":449.7,"high":450.4,"low":446.3,"close":447.1},{"date":"1989-06-16","open":446.3,"high":447.2,"low":445.3,"close":447.2},{"date":"1989-06-19","open":446.9,"high":447.4,"low":444.9,"close":446.1},{"date":"1989-06-20","open":446.6,"high":446.9,"low":444.6,"close":444.6},{"date":"1989-06-21","open":444.7,"high":445.2,"low":443.7,"close":443.9},{"date":"1989-06-22","open":443.7,"high":445.3,"low":443.5,"close":445.3},{"date":"1989-06-23","open":446.5,"high":448.4,"low":445.7,"close":448.4},{"date":"1989-06-26","open":448.6,"high":449,"low":447.2,"close":447.3},{"date":"1989-06-27","open":447.9,"high":449.2,"low":447.6,"close":448.6},{"date":"1989-06-28","open":447.6,"high":448.2,"low":444,"close":444.9},{"date":"1989-06-29","open":441.9,"high":444.2,"low":437.5,"close":437.9},{"date":"1989-06-30","open":436.1,"high":437.9,"low":431.7,"close":435.3},{"date":"1989-07-03","open":434.5,"high":436.1,"low":434.4,"close":436},{"date":"1989-07-05","open":435.5,"high":437.1,"low":435,"close":436.9},{"date":"1989-07-06","open":437.9,"high":439.6,"low":437,"close":439.6},{"date":"1989-07-07","open":440,"high":443.1,"low":439.8,"close":442.4},{"date":"1989-07-10","open":442.5,"high":443.1,"low":442.2,"close":442.7},{"date":"1989-07-11","open":444.3,"high":444.9,"low":443.3,"close":444.5},{"date":"1989-07-12","open":444.5,"high":446.8,"low":444.3,"close":446.8},{"date":"1989-07-13","open":446.5,"high":448,"low":446.4,"close":447.9},{"date":"1989-07-14","open":448.5,"high":449,"low":446.8,"close":448.9},{"date":"1989-07-17","open":449,"high":450,"low":448.2,"close":449.9},{"date":"1989-07-18","open":449.2,"high":449.5,"low":447.3,"close":447.9},{"date":"1989-07-19","open":448.9,"high":451.2,"low":448.4,"close":451.2},{"date":"1989-07-20","open":451.6,"high":452,"low":449.2,"close":449.2},{"date":"1989-07-21","open":448.2,"high":449.8,"low":447.8,"close":449.3},{"date":"1989-07-24","open":448,"high":448.9,"low":445.9,"close":446},{"date":"1989-07-25","open":447.3,"high":448.5,"low":445.9,"close":446.5},{"date":"1989-07-26","open":446.6,"high":449.1,"low":446.2,"close":449.1},{"date":"1989-07-27","open":450.5,"high":452.6,"low":449.8,"close":452.5},{"date":"1989-07-28","open":452.6,"high":453,"low":451.8,"close":452.8},{"date":"1989-07-31","open":452.3,"high":453.8,"low":451.9,"close":453.8},{"date":"1989-08-01","open":455.2,"high":455.4,"low":453.2,"close":453.3},{"date":"1989-08-02","open":453,"high":454.1,"low":452.4,"close":454.1},{"date":"1989-08-03","open":455,"high":457.2,"low":454.5,"close":456.9},{"date":"1989-08-04","open":456.6,"high":457.8,"low":455.4,"close":457.4},{"date":"1989-08-07","open":458.5,"high":461.8,"low":457.9,"close":461.7},{"date":"1989-08-08","open":462.5,"high":463.4,"low":461.5,"close":463.3},{"date":"1989-08-09","open":463.1,"high":463.9,"low":462.4,"close":462.4},{"date":"1989-08-10","open":461.5,"high":464,"low":461,"close":463.6},{"date":"1989-08-11","open":465.7,"high":466.1,"low":462.1,"close":462.5},{"date":"1989-08-14","open":461.2,"high":462,"low":459.8,"close":460},{"date":"1989-08-15","open":460.9,"high":461,"low":459.9,"close":460.9},{"date":"1989-08-16","open":462,"high":462.2,"low":460.2,"close":460.8},{"date":"1989-08-17","open":461.2,"high":461.4,"low":459.7,"close":460.8},{"date":"1989-08-18","open":461.4,"high":462.1,"low":460.7,"close":462},{"date":"1989-08-21","open":462.1,"high":462.5,"low":458.3,"close":458.3},{"date":"1989-08-22","open":457.1,"high":458.4,"low":456.5,"close":458.4},{"date":"1989-08-23","open":459.6,"high":461.7,"low":458.8,"close":461.7},{"date":"1989-08-24","open":463,"high":466,"low":462,"close":465.9},{"date":"1989-08-25","open":466.5,"high":467.2,"low":466,"close":466.8},{"date":"1989-08-28","open":466.2,"high":467.2,"low":465.5,"close":467.2},{"date":"1989-08-29","open":467.7,"high":467.9,"low":465.9,"close":466.6},{"date":"1989-08-30","open":466.8,"high":468.5,"low":466.6,"close":468.3},{"date":"1989-08-31","open":469,"high":469.4,"low":468.4,"close":469.3},{"date":"1989-09-01","open":469.9,"high":471.5,"low":469.6,"close":471.3},{"date":"1989-09-05","open":472.2,"high":472.4,"low":471.1,"close":471.4},{"date":"1989-09-06","open":469.7,"high":471.1,"low":467.6,"close":469.3},{"date":"1989-09-07","open":470.3,"high":470.7,"low":469.3,"close":469.7},{"date":"1989-09-08","open":470,"high":471.5,"low":468.4,"close":471.3},{"date":"1989-09-11","open":470.9,"high":471.3,"low":469.4,"close":470.4},{"date":"1989-09-12","open":470.7,"high":472.1,"low":470.4,"close":471.9},{"date":"1989-09-13","open":473.4,"high":474.6,"low":471.8,"close":471.8},{"date":"1989-09-14","open":471.1,"high":471.8,"low":468.7,"close":468.8},{"date":"1989-09-15","open":469.7,"high":470.1,"low":467.1,"close":467.6},{"date":"1989-09-18","open":467.1,"high":467.4,"low":466,"close":466.9},{"date":"1989-09-19","open":467.1,"high":467.7,"low":466.7,"close":467.1},{"date":"1989-09-20","open":467.3,"high":467.6,"low":466.2,"close":466.7},{"date":"1989-09-21","open":467.1,"high":468.4,"low":466.5,"close":467},{"date":"1989-09-22","open":467.1,"high":468.2,"low":466.5,"close":468.1},{"date":"1989-09-25","open":467.6,"high":468.5,"low":466.2,"close":466.7},{"date":"1989-09-26","open":466.9,"high":468.4,"low":466.7,"close":467.8},{"date":"1989-09-27","open":465.8,"high":467.8,"low":464.9,"close":467.8},{"date":"1989-09-28","open":468.9,"high":471.2,"low":468.2,"close":471.1},{"date":"1989-09-29","open":471.8,"high":473.3,"low":471.4,"close":472.9},{"date":"1989-10-02","open":472.8,"high":475.2,"low":472.4,"close":475.2},{"date":"1989-10-03","open":476,"high":477.3,"low":475.4,"close":477.3},{"date":"1989-10-04","open":477.6,"high":479.5,"low":477.4,"close":479.3},{"date":"1989-10-05","open":479.9,"high":481.5,"low":478.6,"close":480.7},{"date":"1989-10-06","open":482.3,"high":483.9,"low":481.6,"close":483.6},{"date":"1989-10-09","open":483.5,"high":485.8,"low":482.7,"close":485.7},{"date":"1989-10-10","open":487,"high":487.5,"low":483.2,"close":484.1},{"date":"1989-10-11","open":483.1,"high":483.6,"low":480.7,"close":482.2},{"date":"1989-10-12","open":482.7,"high":483.4,"low":482.1,"close":482.2},{"date":"1989-10-13","open":482.5,"high":482.7,"low":467.3,"close":467.3},{"date":"1989-10-16","open":448.9,"high":463.1,"low":447.1,"close":461},{"date":"1989-10-17","open":460.2,"high":460.8,"low":456.3,"close":459.9},{"date":"1989-10-18","open":458.7,"high":463.3,"low":457.9,"close":463.3},{"date":"1989-10-19","open":465.8,"high":470.8,"low":463.8,"close":470.8},{"date":"1989-10-20","open":470.9,"high":471.3,"low":468.8,"close":470.7},{"date":"1989-10-23","open":470.7,"high":471.1,"low":467.1,"close":467.2},{"date":"1989-10-24","open":464.8,"high":466.6,"low":458.7,"close":461.7},{"date":"1989-10-25","open":462.9,"high":464.3,"low":462.1,"close":462.9},{"date":"1989-10-26","open":461.9,"high":462.1,"low":458.1,"close":458.2},{"date":"1989-10-27","open":457,"high":458.4,"low":451.8,"close":452.8},{"date":"1989-10-30","open":453.7,"high":454.3,"low":450.8,"close":451.4},{"date":"1989-10-31","open":452.9,"high":455.8,"low":451.8,"close":455.6},{"date":"1989-11-01","open":456.2,"high":457.3,"low":455.6,"close":456.6},{"date":"1989-11-02","open":454.7,"high":456,"low":452.2,"close":453.1},{"date":"1989-11-03","open":452.8,"high":454,"low":452.1,"close":453},{"date":"1989-11-06","open":452.8,"high":453,"low":448,"close":448},{"date":"1989-11-07","open":447,"high":449.4,"low":446.8,"close":449.4},{"date":"1989-11-08","open":452.5,"high":454.5,"low":450.3,"close":454.1},{"date":"1989-11-09","open":454.7,"high":454.9,"low":453.5,"close":454.1},{"date":"1989-11-10","open":455.2,"high":456.4,"low":454.6,"close":456.2},{"date":"1989-11-13","open":456.8,"high":456.9,"low":454.8,"close":455.9},{"date":"1989-11-14","open":456,"high":456.4,"low":453.1,"close":454},{"date":"1989-11-15","open":454.8,"high":455.9,"low":453.1,"close":455.8},{"date":"1989-11-16","open":456.5,"high":456.7,"low":454.3,"close":455.3},{"date":"1989-11-17","open":455,"high":457.1,"low":454.8,"close":456.7},{"date":"1989-11-20","open":457.2,"high":457.8,"low":454,"close":455.7},{"date":"1989-11-21","open":455.7,"high":456.1,"low":453.1,"close":454.1},{"date":"1989-11-22","open":454,"high":455.5,"low":453.8,"close":455.1},{"date":"1989-11-24","open":456.3,"high":456.7,"low":455.5,"close":456.6},{"date":"1989-11-27","open":457.5,"high":457.7,"low":455.8,"close":456.2},{"date":"1989-11-28","open":456.3,"high":457.1,"low":456,"close":456.7},{"date":"1989-11-29","open":456.2,"high":456.6,"low":455,"close":455.8},{"date":"1989-11-30","open":455.1,"high":456.7,"low":454.9,"close":456.1},{"date":"1989-12-01","open":456.6,"high":457.9,"low":456.4,"close":457.1},{"date":"1989-12-04","open":457.5,"high":458.3,"low":457,"close":458.3},{"date":"1989-12-05","open":459,"high":459.4,"low":457.8,"close":458.6},{"date":"1989-12-06","open":458.3,"high":458.8,"low":456.1,"close":456.7},{"date":"1989-12-07","open":456.6,"high":457.4,"low":455.6,"close":456.3},{"date":"1989-12-08","open":456.7,"high":457,"low":455.9,"close":456.2},{"date":"1989-12-11","open":454.6,"high":455.8,"low":451.1,"close":452.4},{"date":"1989-12-12","open":451.8,"high":452.5,"low":449.6,"close":450.4},{"date":"1989-12-13","open":450.5,"high":451.5,"low":450.1,"close":451.1},{"date":"1989-12-14","open":449.4,"high":451.1,"low":446.8,"close":447.5},{"date":"1989-12-15","open":446.3,"high":448,"low":441.7,"close":443.8},{"date":"1989-12-18","open":443.6,"high":443.9,"low":434.9,"close":436},{"date":"1989-12-19","open":434.3,"high":435.7,"low":431.8,"close":434.4},{"date":"1989-12-20","open":435.7,"high":436.9,"low":434.6,"close":436.9},{"date":"1989-12-21","open":438.2,"high":441.1,"low":437.3,"close":441.1},{"date":"1989-12-22","open":441.8,"high":445.1,"low":441.2,"close":444.6},{"date":"1989-12-26","open":444.9,"high":445.6,"low":444.4,"close":445.3},{"date":"1989-12-27","open":446.3,"high":448.8,"low":445.8,"close":448.8},{"date":"1989-12-28","open":448.6,"high":450,"low":448.2,"close":450},{"date":"1989-12-29","open":450.9,"high":454.8,"low":450.1,"close":454.8},{"date":"1990-01-02","open":452.9,"high":459.3,"low":452.7,"close":459.3},{"date":"1990-01-03","open":461.1,"high":461.6,"low":460,"close":460.9},{"date":"1990-01-04","open":460.4,"high":460.8,"low":456.9,"close":459.4},{"date":"1990-01-05","open":457.9,"high":459.4,"low":457.8,"close":458.2},{"date":"1990-01-08","open":457.1,"high":458.7,"low":456.5,"close":458.7},{"date":"1990-01-09","open":459.2,"high":459.6,"low":456.6,"close":456.8},{"date":"1990-01-10","open":455.1,"high":456.3,"low":450.6,"close":450.7},{"date":"1990-01-11","open":451.7,"high":452.5,"low":448.8,"close":448.9},{"date":"1990-01-12","open":442.7,"high":446.6,"low":439.3,"close":439.7},{"date":"1990-01-15","open":438.2,"high":439.4,"low":436.4,"close":436.6},{"date":"1990-01-16","open":432.9,"high":440.2,"low":432.1,"close":440.2},{"date":"1990-01-17","open":440.5,"high":442.5,"low":438.5,"close":438.7},{"date":"1990-01-18","open":436.2,"high":437.8,"low":435.6,"close":437.5},{"date":"1990-01-19","open":440.5,"high":441.2,"low":439.2,"close":440.9},{"date":"1990-01-22","open":439.7,"high":440.7,"low":431.7,"close":431.9},{"date":"1990-01-23","open":432.5,"high":433.8,"low":428.9,"close":430.4},{"date":"1990-01-24","open":419.9,"high":427.2,"low":419.8,"close":425.7},{"date":"1990-01-25","open":428.3,"high":429,"low":425.1,"close":425.2},{"date":"1990-01-26","open":424.2,"high":425.9,"low":419.5,"close":421.3},{"date":"1990-01-29","open":422.8,"high":422.9,"low":416.5,"close":418.1},{"date":"1990-01-30","open":416.2,"high":417.5,"low":410,"close":410.7},{"date":"1990-01-31","open":412.2,"high":415.9,"low":411.3,"close":415.8},{"date":"1990-02-01","open":416.8,"high":417.9,"low":416.2,"close":417.8},{"date":"1990-02-02","open":418.8,"high":423.3,"low":417.6,"close":422.2},{"date":"1990-02-05","open":422.9,"high":424.8,"low":422.4,"close":424.7},{"date":"1990-02-06","open":425,"high":425.2,"low":422.2,"close":424},{"date":"1990-02-07","open":422,"high":426.9,"low":421.8,"close":426.8},{"date":"1990-02-08","open":428.8,"high":430.2,"low":427.1,"close":427.3},{"date":"1990-02-09","open":428.7,"high":429.1,"low":427.5,"close":428.8},{"date":"1990-02-12","open":428.8,"high":428.8,"low":425.8,"close":426.4},{"date":"1990-02-13","open":425.3,"high":427,"low":423.9,"close":425.8},{"date":"1990-02-14","open":426.8,"high":427.2,"low":425.5,"close":426.6},{"date":"1990-02-15","open":426.3,"high":429.7,"low":425.9,"close":429.6},{"date":"1990-02-16","open":430,"high":430.9,"low":428.9,"close":429},{"date":"1990-02-20","open":425.4,"high":427.9,"low":421.8,"close":423.8},{"date":"1990-02-21","open":418.9,"high":421.9,"low":418.4,"close":421.5},{"date":"1990-02-22","open":422.6,"high":425.1,"low":422.2,"close":422.8},{"date":"1990-02-23","open":421.1,"high":421.5,"low":418.1,"close":419.5},{"date":"1990-02-26","open":419.5,"high":421,"low":418.7,"close":421},{"date":"1990-02-27","open":422.1,"high":423.5,"low":421.4,"close":422.6},{"date":"1990-02-28","open":423.3,"high":425.8,"low":422.6,"close":425.8},{"date":"1990-03-01","open":425.3,"high":427.7,"low":424.5,"close":427.2},{"date":"1990-03-02","open":428.2,"high":431,"low":427.6,"close":431},{"date":"1990-03-05","open":430.8,"high":431.2,"low":429.4,"close":430.2},{"date":"1990-03-06","open":429.3,"high":432.6,"low":428.6,"close":432.3},{"date":"1990-03-07","open":433.1,"high":433.5,"low":432.1,"close":432.5},{"date":"1990-03-08","open":433.6,"high":436.6,"low":432.6,"close":436.5},{"date":"1990-03-09","open":437,"high":437.1,"low":435.4,"close":436.8},{"date":"1990-03-12","open":435.3,"high":436.6,"low":435,"close":436.6},{"date":"1990-03-13","open":436.1,"high":437,"low":434.6,"close":434.6},{"date":"1990-03-14","open":435.7,"high":436.4,"low":434.5,"close":436.2},{"date":"1990-03-15","open":436.7,"high":438.4,"low":436.3,"close":438.1},{"date":"1990-03-16","open":440.4,"high":443.1,"low":439.6,"close":442.2},{"date":"1990-03-19","open":440.4,"high":442.9,"low":439,"close":442.9},{"date":"1990-03-20","open":443.2,"high":443.3,"low":439.7,"close":440.1},{"date":"1990-03-21","open":439.6,"high":440.9,"low":439.2,"close":439.3},{"date":"1990-03-22","open":439.2,"high":439.3,"low":433.2,"close":434.5},{"date":"1990-03-23","open":436.1,"high":437.8,"low":435.2,"close":437.3},{"date":"1990-03-26","open":438.8,"high":440,"low":438.1,"close":438.8},{"date":"1990-03-27","open":437.7,"high":439.7,"low":437,"close":439.5},{"date":"1990-03-28","open":437,"high":439.2,"low":435.7,"close":436.7},{"date":"1990-03-29","open":436.2,"high":436.7,"low":434.6,"close":435.4},{"date":"1990-03-30","open":434.7,"high":436,"low":433.2,"close":435.5},{"date":"1990-04-02","open":431.6,"high":434.1,"low":430.8,"close":433.2},{"date":"1990-04-03","open":434.7,"high":437.7,"low":434,"close":437.7},{"date":"1990-04-04","open":438.2,"high":438.3,"low":434.9,"close":435.4},{"date":"1990-04-05","open":435.4,"high":436.1,"low":433.3,"close":433.4},{"date":"1990-04-06","open":433,"high":433.9,"low":430.6,"close":430.9},{"date":"1990-04-09","open":430.6,"high":431.2,"low":429.9,"close":430.2},{"date":"1990-04-10","open":430,"high":432.1,"low":429.9,"close":431.9},{"date":"1990-04-11","open":432.6,"high":433.8,"low":432.3,"close":433.5},{"date":"1990-04-12","open":435.1,"high":436.8,"low":434.3,"close":436.3},{"date":"1990-04-16","open":438.4,"high":438.5,"low":436.2,"close":436.7},{"date":"1990-04-17","open":434,"high":435.9,"low":433.5,"close":435.4},{"date":"1990-04-18","open":435.5,"high":436.1,"low":431.3,"close":431.5},{"date":"1990-04-19","open":430.2,"high":431,"low":428.9,"close":429},{"date":"1990-04-20","open":429.7,"high":429.8,"low":424.9,"close":425.8},{"date":"1990-04-23","open":423.4,"high":425.3,"low":418.2,"close":420.1},{"date":"1990-04-24","open":421.7,"high":422.3,"low":418.7,"close":419.2},{"date":"1990-04-25","open":420,"high":420.7,"low":419.2,"close":420.6},{"date":"1990-04-26","open":421.7,"high":422,"low":419.4,"close":421.1},{"date":"1990-04-27","open":420.6,"high":421.4,"low":417.5,"close":418},{"date":"1990-04-30","open":417.5,"high":420.1,"low":417,"close":420.1},{"date":"1990-05-01","open":422,"high":422.2,"low":420.7,"close":421.9},{"date":"1990-05-02","open":422.8,"high":423.6,"low":422.3,"close":423.6},{"date":"1990-05-03","open":425,"high":426.6,"low":424.4,"close":425.4},{"date":"1990-05-04","open":427.4,"high":428.6,"low":425.7,"close":428.6},{"date":"1990-05-07","open":429.3,"high":431.6,"low":429.1,"close":431.2},{"date":"1990-05-08","open":431.1,"high":431.9,"low":430.7,"close":431.8},{"date":"1990-05-09","open":431.4,"high":431.9,"low":430.5,"close":431.3},{"date":"1990-05-10","open":431.8,"high":433.5,"low":431.1,"close":433.2},{"date":"1990-05-11","open":434.5,"high":438.2,"low":433.8,"close":438.1},{"date":"1990-05-14","open":440.2,"high":443.1,"low":438.8,"close":441.6},{"date":"1990-05-15","open":441,"high":442.6,"low":440,"close":442.5},{"date":"1990-05-16","open":442.3,"high":442.9,"low":440.4,"close":442.9},{"date":"1990-05-17","open":445,"high":445.7,"low":443.4,"close":445.7},{"date":"1990-05-18","open":446,"high":448.5,"low":445,"close":448.3},{"date":"1990-05-21","open":448.9,"high":452.9,"low":448.4,"close":452.9},{"date":"1990-05-22","open":455.2,"high":455.6,"low":452.2,"close":453.9},{"date":"1990-05-23","open":453.8,"high":456.9,"low":453.2,"close":456.9},{"date":"1990-05-24","open":457.5,"high":458.9,"low":457.1,"close":458.3},{"date":"1990-05-25","open":454.6,"high":456.2,"low":453,"close":453.7},{"date":"1990-05-29","open":454.1,"high":457.6,"low":453.7,"close":457.5},{"date":"1990-05-30","open":459.4,"high":459.8,"low":457.7,"close":458.8},{"date":"1990-05-31","open":458.2,"high":460,"low":457.5,"close":459},{"date":"1990-06-01","open":459.5,"high":462.5,"low":459.5,"close":462.1},{"date":"1990-06-04","open":462.8,"high":465.6,"low":460.5,"close":465.6},{"date":"1990-06-05","open":467.2,"high":467.6,"low":464,"close":464.6},{"date":"1990-06-06","open":463.4,"high":465.2,"low":463.2,"close":465},{"date":"1990-06-07","open":465.8,"high":466.6,"low":462.4,"close":464.1},{"date":"1990-06-08","open":463.1,"high":463.7,"low":459.3,"close":460.9},{"date":"1990-06-11","open":459.4,"high":462.8,"low":458.5,"close":462.8},{"date":"1990-06-12","open":464.7,"high":466.6,"low":463,"close":466.6},{"date":"1990-06-13","open":467.4,"high":469.4,"low":467,"close":468.9},{"date":"1990-06-14","open":467.8,"high":468.5,"low":465.8,"close":467.1},{"date":"1990-06-15","open":466.8,"high":468.3,"low":466.2,"close":467.6},{"date":"1990-06-18","open":465.7,"high":467,"low":460.5,"close":460.8},{"date":"1990-06-19","open":459.8,"high":461,"low":458.7,"close":460.5},{"date":"1990-06-20","open":462,"high":462.3,"low":459.6,"close":460.8},{"date":"1990-06-21","open":460.3,"high":461.3,"low":459.2,"close":461.3},{"date":"1990-06-22","open":462.7,"high":462.9,"low":459.3,"close":459.3},{"date":"1990-06-25","open":459.1,"high":459.7,"low":455.5,"close":455.6},{"date":"1990-06-26","open":457.6,"high":458.1,"low":455.2,"close":455.4},{"date":"1990-06-27","open":454.3,"high":457.1,"low":453.2,"close":456.9},{"date":"1990-06-28","open":458.4,"high":460.5,"low":457.5,"close":460.4},{"date":"1990-06-29","open":461.1,"high":462.5,"low":460.7,"close":462.3},{"date":"1990-07-02","open":461.6,"high":462.4,"low":461.3,"close":462},{"date":"1990-07-03","open":461.2,"high":461.8,"low":460.8,"close":461.8},{"date":"1990-07-05","open":460,"high":461.4,"low":458.3,"close":459.2},{"date":"1990-07-06","open":458.7,"high":460.7,"low":457.6,"close":460.5},{"date":"1990-07-09","open":461.3,"high":462.2,"low":460.6,"close":461.7},{"date":"1990-07-10","open":461.9,"high":462.7,"low":460.7,"close":461},{"date":"1990-07-11","open":460.5,"high":463.9,"low":460.3,"close":463.9},{"date":"1990-07-12","open":464.9,"high":467.2,"low":463.3,"close":467.2},{"date":"1990-07-13","open":467.6,"high":470.3,"low":467,"close":468.4},{"date":"1990-07-16","open":468.7,"high":470.1,"low":468.1,"close":469.6},{"date":"1990-07-17","open":469.5,"high":470,"low":463.9,"close":464.5},{"date":"1990-07-18","open":463.2,"high":464.2,"low":459.8,"close":460.8},{"date":"1990-07-19","open":457.2,"high":458.9,"low":455.3,"close":458.2},{"date":"1990-07-20","open":459.6,"high":459.7,"low":455.1,"close":455.3},{"date":"1990-07-23","open":451.8,"high":454.6,"low":441.3,"close":444.6},{"date":"1990-07-24","open":444.5,"high":445.8,"low":438.2,"close":442.6},{"date":"1990-07-25","open":444.4,"high":445.8,"low":442.9,"close":445.5},{"date":"1990-07-26","open":446,"high":447,"low":444.4,"close":445.4},{"date":"1990-07-27","open":444.2,"high":445.4,"low":442.2,"close":442.6},{"date":"1990-07-30","open":439.3,"high":441.9,"low":436.9,"close":439.4},{"date":"1990-07-31","open":439.3,"high":440,"low":436.8,"close":438.2},{"date":"1990-08-01","open":437.7,"high":438.6,"low":435.1,"close":435.9},{"date":"1990-08-02","open":430.2,"high":433.4,"low":427.4,"close":428.9},{"date":"1990-08-03","open":423.5,"high":428.3,"low":408.1,"close":417.5},{"date":"1990-08-06","open":403.7,"high":414.6,"low":399.5,"close":400},{"date":"1990-08-07","open":401.1,"high":406.6,"low":401.1,"close":402.1},{"date":"1990-08-08","open":404.1,"high":408,"low":402.9,"close":407.7},{"date":"1990-08-09","open":409.7,"high":413.2,"low":408.5,"close":413},{"date":"1990-08-10","open":412.6,"high":413,"low":406.3,"close":408},{"date":"1990-08-13","open":404.8,"high":408.5,"low":404.1,"close":408.3},{"date":"1990-08-14","open":409.3,"high":410.6,"low":408.5,"close":410.3},{"date":"1990-08-15","open":412.8,"high":413.3,"low":410.9,"close":411.5},{"date":"1990-08-16","open":408.6,"high":410.6,"low":402.3,"close":402.3},{"date":"1990-08-17","open":396.4,"high":400.5,"low":389.7,"close":393.5},{"date":"1990-08-20","open":393.6,"high":394,"low":388.4,"close":388.6},{"date":"1990-08-21","open":380.6,"high":386.7,"low":375.8,"close":379.7},{"date":"1990-08-22","open":381.6,"high":382.9,"low":374.8,"close":374.8},{"date":"1990-08-23","open":363.8,"high":372.4,"low":359.7,"close":360.2},{"date":"1990-08-24","open":365.2,"high":367.3,"low":362.2,"close":367.3},{"date":"1990-08-27","open":377.5,"high":382.2,"low":370,"close":381.3},{"date":"1990-08-28","open":381.3,"high":383.3,"low":380.6,"close":382.9},{"date":"1990-08-29","open":381.6,"high":383.5,"low":380.5,"close":381.8},{"date":"1990-08-30","open":381.5,"high":383.1,"low":378.5,"close":378.7},{"date":"1990-08-31","open":378.3,"high":381.3,"low":377.3,"close":381.2},{"date":"1990-09-04","open":379,"high":381.7,"low":378.6,"close":381.7},{"date":"1990-09-05","open":383,"high":383.2,"low":381.2,"close":382.4},{"date":"1990-09-06","open":380.7,"high":381.9,"low":377.7,"close":378.8},{"date":"1990-09-07","open":376.8,"high":380.6,"low":376.6,"close":380.4},{"date":"1990-09-10","open":383.9,"high":385.2,"low":381.5,"close":381.7},{"date":"1990-09-11","open":380.6,"high":381.7,"low":378.1,"close":379.5},{"date":"1990-09-12","open":380.2,"high":381.1,"low":378.3,"close":380.3},{"date":"1990-09-13","open":380.3,"high":381.6,"low":375.8,"close":376.2},{"date":"1990-09-14","open":374.1,"high":375.3,"low":372.7,"close":374.4},{"date":"1990-09-17","open":373.6,"high":374.7,"low":372.7,"close":374.1},{"date":"1990-09-18","open":372.1,"high":373.2,"low":370.2,"close":372.2},{"date":"1990-09-19","open":373.2,"high":373.8,"low":371.6,"close":371.7},{"date":"1990-09-20","open":369.6,"high":370.8,"low":364.2,"close":364.4},{"date":"1990-09-21","open":362.9,"high":364.2,"low":360.4,"close":362.3},{"date":"1990-09-24","open":358.2,"high":361.1,"low":351.1,"close":352.2},{"date":"1990-09-25","open":353.3,"high":354.8,"low":351.6,"close":354.8},{"date":"1990-09-26","open":353.9,"high":355,"low":349.1,"close":350},{"date":"1990-09-27","open":351.3,"high":352.5,"low":340.3,"close":341.2},{"date":"1990-09-28","open":334.6,"high":344.5,"low":334.6,"close":344.5},{"date":"1990-10-01","open":349,"high":354.7,"low":346.3,"close":354.7},{"date":"1990-10-02","open":360.2,"high":360.9,"low":356.3,"close":356.4},{"date":"1990-10-03","open":355.1,"high":356.2,"low":351.2,"close":351.5},{"date":"1990-10-04","open":350.1,"high":350.7,"low":348,"close":349.9},{"date":"1990-10-05","open":344.4,"high":349.8,"low":343.2,"close":347.4},{"date":"1990-10-08","open":349.8,"high":350.3,"low":347.4,"close":348.1},{"date":"1990-10-09","open":344.9,"high":346.6,"low":338.6,"close":339.1},{"date":"1990-10-10","open":336,"high":337.9,"low":333,"close":333.3},{"date":"1990-10-11","open":331.5,"high":334,"low":324.3,"close":325.6},{"date":"1990-10-12","open":326.5,"high":327.9,"low":323,"close":327.6},{"date":"1990-10-15","open":329.5,"high":330.1,"low":325.9,"close":329.5},{"date":"1990-10-16","open":328.5,"high":329.7,"low":325,"close":325.4},{"date":"1990-10-17","open":325.1,"high":328,"low":324.1,"close":326.8},{"date":"1990-10-18","open":328.8,"high":334,"low":327.4,"close":334},{"date":"1990-10-19","open":338.4,"high":338.8,"low":335.8,"close":337.4},{"date":"1990-10-22","open":338,"high":342.1,"low":336.7,"close":341.1},{"date":"1990-10-23","open":340.4,"high":342.6,"low":340,"close":341.1},{"date":"1990-10-24","open":339.6,"high":341.1,"low":338.9,"close":341},{"date":"1990-10-25","open":341.7,"high":342.2,"low":338.4,"close":339.7},{"date":"1990-10-26","open":337.7,"high":338.7,"low":334.2,"close":334.4},{"date":"1990-10-29","open":334.5,"high":335.4,"low":330.4,"close":330.8},{"date":"1990-10-30","open":330,"high":330.3,"low":327,"close":329.8},{"date":"1990-10-31","open":330.4,"high":331.5,"low":328.9,"close":329.8},{"date":"1990-11-01","open":328.6,"high":330.6,"low":327.8,"close":330.6},{"date":"1990-11-02","open":331.6,"high":336.6,"low":331,"close":336.5},{"date":"1990-11-05","open":339,"high":340.8,"low":337.1,"close":340.8},{"date":"1990-11-06","open":341.7,"high":342.7,"low":340.2,"close":340.5},{"date":"1990-11-07","open":339.3,"high":340.2,"low":336.2,"close":336.8},{"date":"1990-11-08","open":335.9,"high":338.3,"low":335.5,"close":336.4},{"date":"1990-11-09","open":338.7,"high":342,"low":337.4,"close":342},{"date":"1990-11-12","open":344.8,"high":351.5,"low":343.3,"close":351.5},{"date":"1990-11-13","open":351.9,"high":353.5,"low":350.6,"close":352.9},{"date":"1990-11-14","open":353.1,"high":356.9,"low":352.1,"close":356.9},{"date":"1990-11-15","open":355.5,"high":356.3,"low":353.6,"close":354.5},{"date":"1990-11-16","open":351.9,"high":354,"low":349.1,"close":350.9},{"date":"1990-11-19","open":352.6,"high":353.3,"low":351.1,"close":352.7},{"date":"1990-11-20","open":352.1,"high":353.4,"low":348,"close":348.3},{"date":"1990-11-21","open":348.3,"high":348.8,"low":346.5,"close":348.8},{"date":"1990-11-23","open":348.8,"high":349.7,"low":348.5,"close":349},{"date":"1990-11-26","open":346.2,"high":348.9,"low":345.5,"close":348.9},{"date":"1990-11-27","open":350,"high":354.1,"low":349.6,"close":354.1},{"date":"1990-11-28","open":354.8,"high":356.9,"low":354.3,"close":355.1},{"date":"1990-11-29","open":353.9,"high":355.8,"low":353.2,"close":355.8},{"date":"1990-11-30","open":354.1,"high":359.1,"low":353.9,"close":359.1},{"date":"1990-12-03","open":361.1,"high":362.2,"low":359.8,"close":361.3},{"date":"1990-12-04","open":360.6,"high":364.2,"low":360.5,"close":364.1},{"date":"1990-12-05","open":364.9,"high":371,"low":364,"close":370.9},{"date":"1990-12-06","open":377.4,"high":378,"low":371.2,"close":372.3},{"date":"1990-12-07","open":371.7,"high":372,"low":369.1,"close":371.5},{"date":"1990-12-10","open":370.4,"high":371.6,"low":369.8,"close":371.5},{"date":"1990-12-11","open":369.8,"high":370.9,"low":367.8,"close":368},{"date":"1990-12-12","open":368.3,"high":370.4,"low":367,"close":370.4},{"date":"1990-12-13","open":370.8,"high":371.7,"low":370.1,"close":371.5},{"date":"1990-12-14","open":369.7,"high":370.7,"low":367,"close":368.8},{"date":"1990-12-17","open":364.7,"high":367.4,"low":364.6,"close":365.7},{"date":"1990-12-18","open":366.7,"high":370.2,"low":366.1,"close":370.2},{"date":"1990-12-19","open":370.7,"high":371.6,"low":370.2,"close":371.2},{"date":"1990-12-20","open":369,"high":372.6,"low":368,"close":372.3},{"date":"1990-12-21","open":372.2,"high":373.8,"low":371.6,"close":373.6},{"date":"1990-12-24","open":371.9,"high":373.2,"low":371.7,"close":372.4},{"date":"1990-12-26","open":372.7,"high":373.3,"low":371.7,"close":372.4},{"date":"1990-12-27","open":372.2,"high":372.9,"low":370.3,"close":371.1},{"date":"1990-12-28","open":369.6,"high":371.3,"low":369.4,"close":371.2},{"date":"1990-12-31","open":370.3,"high":373.8,"low":369.8,"close":373.8},{"date":"1991-01-02","open":373,"high":373.5,"low":371.8,"close":372.2},{"date":"1991-01-03","open":371.2,"high":371.8,"low":367.4,"close":367.5},{"date":"1991-01-04","open":366.5,"high":367.9,"low":365.9,"close":367.2},{"date":"1991-01-07","open":363.5,"high":365.8,"low":360.1,"close":360.2},{"date":"1991-01-08","open":359.1,"high":360.5,"low":358.2,"close":359},{"date":"1991-01-09","open":362.4,"high":365,"low":357.1,"close":357.5},{"date":"1991-01-10","open":358.9,"high":361.9,"low":358.3,"close":361.9},{"date":"1991-01-11","open":362.1,"high":362.2,"low":360.5,"close":361.8},{"date":"1991-01-14","open":355.2,"high":358.7,"low":353,"close":355.8},{"date":"1991-01-15","open":354.9,"high":357.4,"low":354.5,"close":357.3},{"date":"1991-01-16","open":358.6,"high":365.2,"low":357.6,"close":365.2},{"date":"1991-01-17","open":379.1,"high":380.2,"low":371.6,"close":375.8},{"date":"1991-01-18","open":373.1,"high":377.1,"low":371.8,"close":377},{"date":"1991-01-21","open":374.5,"high":379.8,"low":374.4,"close":379.7},{"date":"1991-01-22","open":380.1,"high":381.6,"low":378.3,"close":379},{"date":"1991-01-23","open":379,"high":384.1,"low":378.2,"close":383.9},{"date":"1991-01-24","open":386.7,"high":391.8,"low":384.9,"close":391.3},{"date":"1991-01-25","open":391.8,"high":395.1,"low":391.1,"close":394.3},{"date":"1991-01-28","open":394.5,"high":397.6,"low":393.6,"close":396.8},{"date":"1991-01-29","open":396,"high":400.7,"low":395.7,"close":400.6},{"date":"1991-01-30","open":401.9,"high":408.5,"low":400.4,"close":408.5},{"date":"1991-01-31","open":409.8,"high":414.2,"low":408.6,"close":414.2},{"date":"1991-02-01","open":415.1,"high":418.9,"low":413.5,"close":417.7},{"date":"1991-02-04","open":418.8,"high":424.9,"low":417.5,"close":424.8},{"date":"1991-02-05","open":427.2,"high":432.2,"low":425.4,"close":432.2},{"date":"1991-02-06","open":432.3,"high":439.3,"low":430.4,"close":439.2},{"date":"1991-02-07","open":439.1,"high":442.5,"low":433.3,"close":435},{"date":"1991-02-08","open":434.1,"high":437,"low":433.1,"close":436.8},{"date":"1991-02-11","open":444.1,"high":444.2,"low":444.1,"close":444.1},{"date":"1991-02-12","open":443.6,"high":445.4,"low":442.5,"close":444},{"date":"1991-02-13","open":443.8,"high":448,"low":442.8,"close":448},{"date":"1991-02-14","open":449.4,"high":450.3,"low":443.1,"close":444.3},{"date":"1991-02-15","open":447.9,"high":449.1,"low":445.4,"close":448.7},{"date":"1991-02-19","open":448.2,"high":450.3,"low":447.5,"close":450.3},{"date":"1991-02-20","open":447.3,"high":449.5,"low":445.8,"close":446},{"date":"1991-02-21","open":447.2,"high":447.7,"low":446.2,"close":446.4},{"date":"1991-02-22","open":447.8,"high":453,"low":446.4,"close":449},{"date":"1991-02-25","open":453.6,"high":454.2,"low":451.1,"close":451.1},{"date":"1991-02-26","open":448.4,"high":449.7,"low":446.4,"close":447.7},{"date":"1991-02-27","open":447,"high":451,"low":446.8,"close":450.8},{"date":"1991-02-28","open":452.8,"high":453.5,"low":450.3,"close":453.1},{"date":"1991-03-01","open":450.6,"high":456.7,"low":450.3,"close":456.7},{"date":"1991-03-04","open":458.1,"high":461.4,"low":457.2,"close":461.1},{"date":"1991-03-05","open":463.6,"high":473.5,"low":461.9,"close":473.1},{"date":"1991-03-06","open":478,"high":478.5,"low":473.7,"close":473.8},{"date":"1991-03-07","open":474.7,"high":476.2,"low":472.4,"close":475.7},{"date":"1991-03-08","open":478.2,"high":478.8,"low":475.1,"close":475.1},{"date":"1991-03-11","open":473,"high":474,"low":466.6,"close":467.2},{"date":"1991-03-12","open":465.6,"high":467.2,"low":461.2,"close":461.4},{"date":"1991-03-13","open":461.3,"high":468.3,"low":461.1,"close":468.2},{"date":"1991-03-14","open":471,"high":472.5,"low":466.7,"close":467.8},{"date":"1991-03-15","open":467,"high":468.6,"low":464.3,"close":466.3},{"date":"1991-03-18","open":465.8,"high":468,"low":463.5,"close":466.3},{"date":"1991-03-19","open":460.2,"high":464.4,"low":459,"close":462.8},{"date":"1991-03-20","open":462.2,"high":466.1,"low":461.9,"close":466.1},{"date":"1991-03-21","open":468.3,"high":469.4,"low":464.3,"close":464.6},{"date":"1991-03-22","open":464.3,"high":464.8,"low":463,"close":464.2},{"date":"1991-03-25","open":465.3,"high":469.1,"low":464.8,"close":468.5},{"date":"1991-03-26","open":470.3,"high":478.6,"low":469.1,"close":478.6},{"date":"1991-03-27","open":481.4,"high":483,"low":479.4,"close":482.4},{"date":"1991-03-28","open":482.3,"high":483.3,"low":481.8,"close":482.3},{"date":"1991-04-01","open":480.2,"high":481.6,"low":479.1,"close":480.9},{"date":"1991-04-02","open":483.7,"high":491.2,"low":481.9,"close":491.2},{"date":"1991-04-03","open":493.3,"high":496.4,"low":492.3,"close":495.1},{"date":"1991-04-04","open":494.6,"high":499.5,"low":494.3,"close":497.6},{"date":"1991-04-05","open":498.6,"high":499.2,"low":494,"close":495.8},{"date":"1991-04-08","open":494.5,"high":495.8,"low":493.9,"close":495.7},{"date":"1991-04-09","open":497.4,"high":497.4,"low":492,"close":492.5},{"date":"1991-04-10","open":492.7,"high":493.8,"low":488.8,"close":490.8},{"date":"1991-04-11","open":494.9,"high":499.5,"low":492.4,"close":499.3},{"date":"1991-04-12","open":501.4,"high":502.3,"low":498.5,"close":501.6},{"date":"1991-04-15","open":500,"high":501.3,"low":497.8,"close":500.8},{"date":"1991-04-16","open":501.2,"high":506.8,"low":500.4,"close":506.8},{"date":"1991-04-17","open":509.6,"high":512.7,"low":508,"close":511.3},{"date":"1991-04-18","open":509.4,"high":510.6,"low":506.5,"close":506.6},{"date":"1991-04-19","open":503.3,"high":505.5,"low":500.5,"close":501.2},{"date":"1991-04-22","open":497.7,"high":500.1,"low":493.1,"close":494.4},{"date":"1991-04-23","open":497.7,"high":498.4,"low":494.4,"close":496.1},{"date":"1991-04-24","open":496.4,"high":498.6,"low":496.1,"close":498.5},{"date":"1991-04-25","open":497.7,"high":498.8,"low":495.9,"close":496},{"date":"1991-04-26","open":493.1,"high":495.3,"low":492.3,"close":494.6},{"date":"1991-04-29","open":495.3,"high":496.1,"low":487.7,"close":487.7},{"date":"1991-04-30","open":487.4,"high":487.5,"low":479.6,"close":484.7},{"date":"1991-05-01","open":481.9,"high":487.9,"low":481.5,"close":487.9},{"date":"1991-05-02","open":490.6,"high":492.3,"low":488.9,"close":491.1},{"date":"1991-05-03","open":490.6,"high":492.1,"low":489.8,"close":492.1},{"date":"1991-05-06","open":490.8,"high":491.6,"low":489.3,"close":491.5},{"date":"1991-05-07","open":493.7,"high":494.1,"low":491.4,"close":491.5},{"date":"1991-05-08","open":490.3,"high":493.2,"low":489.9,"close":492.5},{"date":"1991-05-09","open":495,"high":497.9,"low":493.5,"close":497.8},{"date":"1991-05-10","open":499,"high":500,"low":493.2,"close":493.4},{"date":"1991-05-13","open":494.3,"high":495.4,"low":491.6,"close":493.9},{"date":"1991-05-14","open":491.9,"high":492.8,"low":488.1,"close":488.8},{"date":"1991-05-15","open":486.1,"high":487.5,"low":476.6,"close":478.1},{"date":"1991-05-16","open":481.4,"high":482.7,"low":479.2,"close":481.8},{"date":"1991-05-17","open":480.2,"high":481.5,"low":478.4,"close":481.4},{"date":"1991-05-20","open":480.5,"high":481.9,"low":479.3,"close":480.1},{"date":"1991-05-21","open":482,"high":484.7,"low":480.7,"close":483.6},{"date":"1991-05-22","open":485.9,"high":487.9,"low":484.5,"close":487.3},{"date":"1991-05-23","open":489.1,"high":490,"low":488,"close":489.6},{"date":"1991-05-24","open":490.9,"high":492.8,"low":490,"close":492.7},{"date":"1991-05-28","open":494.5,"high":497.2,"low":493.4,"close":497.2},{"date":"1991-05-29","open":497.8,"high":500.2,"low":497.2,"close":499.1},{"date":"1991-05-30","open":499.3,"high":503.7,"low":498.9,"close":503.2},{"date":"1991-05-31","open":504.2,"high":506.1,"low":502,"close":506.1},{"date":"1991-06-03","open":505.8,"high":507.5,"low":504.4,"close":507.1},{"date":"1991-06-04","open":505.5,"high":507.3,"low":504.3,"close":507.3},{"date":"1991-06-05","open":506.8,"high":508,"low":504.8,"close":505.2},{"date":"1991-06-06","open":505.5,"high":505.9,"low":502.6,"close":502.9},{"date":"1991-06-07","open":500.6,"high":501.8,"low":496.9,"close":498.5},{"date":"1991-06-10","open":498.4,"high":498.9,"low":495.5,"close":495.9},{"date":"1991-06-11","open":497.2,"high":498.7,"low":495.9,"close":496.6},{"date":"1991-06-12","open":493.6,"high":495.6,"low":489.1,"close":491.1},{"date":"1991-06-13","open":490.3,"high":491.7,"low":489.9,"close":491.1},{"date":"1991-06-14","open":494,"high":495.2,"low":492,"close":495.1},{"date":"1991-06-17","open":494.8,"high":496,"low":494.2,"close":494.3},{"date":"1991-06-18","open":494.2,"high":494.7,"low":490.8,"close":491.6},{"date":"1991-06-19","open":487.6,"high":490.3,"low":484.3,"close":485.4},{"date":"1991-06-20","open":483.8,"high":486.3,"low":482.7,"close":485.9},{"date":"1991-06-21","open":487.4,"high":487.7,"low":485.3,"close":485.8},{"date":"1991-06-24","open":482.8,"high":484.7,"low":475.1,"close":475.2},{"date":"1991-06-25","open":477.2,"high":478.1,"low":473,"close":473.3},{"date":"1991-06-26","open":472.4,"high":473.8,"low":470.9,"close":473.1},{"date":"1991-06-27","open":474.4,"high":476.3,"low":473.8,"close":476.2},{"date":"1991-06-28","open":475.8,"high":476.4,"low":471,"close":475.9},{"date":"1991-07-01","open":478.1,"high":481.6,"low":477,"close":481.3},{"date":"1991-07-02","open":480.8,"high":480.9,"low":478.6,"close":478.8},{"date":"1991-07-03","open":475.2,"high":477,"low":473.2,"close":474.3},{"date":"1991-07-05","open":474.2,"high":475.1,"low":473.2,"close":474.1},{"date":"1991-07-08","open":471.8,"high":479.5,"low":471.2,"close":479.5},{"date":"1991-07-09","open":481.6,"high":485.1,"low":480.9,"close":483.6},{"date":"1991-07-10","open":484.4,"high":489.3,"low":484.4,"close":487.2},{"date":"1991-07-11","open":486.8,"high":488.5,"low":486.2,"close":488.4},{"date":"1991-07-12","open":490.1,"high":492.7,"low":488.1,"close":492.7},{"date":"1991-07-15","open":493.6,"high":496.3,"low":493.1,"close":496.2},{"date":"1991-07-16","open":496.7,"high":497.4,"low":493.6,"close":493.6},{"date":"1991-07-17","open":493,"high":493.6,"low":491.3,"close":493.4},{"date":"1991-07-18","open":494.2,"high":497,"low":493.9,"close":496.8},{"date":"1991-07-19","open":497.6,"high":498.7,"low":496.3,"close":497.6},{"date":"1991-07-22","open":497.4,"high":497.6,"low":494.4,"close":495},{"date":"1991-07-23","open":494.4,"high":496,"low":489.7,"close":489.7},{"date":"1991-07-24","open":487.9,"high":490.3,"low":487.4,"close":487.4},{"date":"1991-07-25","open":487.9,"high":490.5,"low":487.6,"close":490.3},{"date":"1991-07-26","open":490.6,"high":493,"low":490.5,"close":492.7},{"date":"1991-07-29","open":492.4,"high":493.5,"low":491,"close":493.4},{"date":"1991-07-30","open":495.1,"high":498.3,"low":494.2,"close":498.3},{"date":"1991-07-31","open":499.6,"high":502.1,"low":498.3,"close":502},{"date":"1991-08-01","open":502.3,"high":504.3,"low":501.7,"close":504.2},{"date":"1991-08-02","open":506.5,"high":507.3,"low":504.3,"close":505.7},{"date":"1991-08-05","open":504.3,"high":505,"low":502.5,"close":502.6},{"date":"1991-08-06","open":502.7,"high":505.4,"low":501.5,"close":505.2},{"date":"1991-08-07","open":506.8,"high":507.7,"low":505.6,"close":507.5},{"date":"1991-08-08","open":508.5,"high":510.2,"low":507.9,"close":509.4},{"date":"1991-08-09","open":509.2,"high":509.9,"low":507.6,"close":508.3},{"date":"1991-08-12","open":507.6,"high":510.2,"low":507.2,"close":510},{"date":"1991-08-13","open":511.5,"high":515.2,"low":510.9,"close":514.4},{"date":"1991-08-14","open":516.2,"high":517.9,"low":515.3,"close":517.7},{"date":"1991-08-15","open":517.8,"high":518.4,"low":515.3,"close":515.7},{"date":"1991-08-16","open":514.7,"high":515.8,"low":510.9,"close":512.5},{"date":"1991-08-19","open":489.4,"high":505,"low":487.1,"close":497.6},{"date":"1991-08-20","open":502.3,"high":504,"low":499.1,"close":502.1},{"date":"1991-08-21","open":510.7,"high":518,"low":505.5,"close":518},{"date":"1991-08-22","open":517.9,"high":519.1,"low":516.3,"close":518.3},{"date":"1991-08-23","open":519.2,"high":521.4,"low":516.3,"close":521.1},{"date":"1991-08-26","open":520.4,"high":521.5,"low":519.3,"close":521.4},{"date":"1991-08-27","open":522.2,"high":522.2,"low":519.3,"close":521.8},{"date":"1991-08-28","open":522.5,"high":526.3,"low":521.9,"close":526.3},{"date":"1991-08-29","open":527,"high":527.7,"low":525.3,"close":526.4},{"date":"1991-08-30","open":525.6,"high":526.5,"low":523.6,"close":525.7},{"date":"1991-09-03","open":526.3,"high":526.5,"low":520.9,"close":520.9},{"date":"1991-09-04","open":520.7,"high":521.6,"low":517.3,"close":517.9},{"date":"1991-09-05","open":517.9,"high":518.8,"low":516.4,"close":516.9},{"date":"1991-09-06","open":516.9,"high":518.3,"low":516.4,"close":516.9},{"date":"1991-09-09","open":516.5,"high":518.1,"low":516.3,"close":518.1},{"date":"1991-09-10","open":516.5,"high":518.3,"low":511.1,"close":511.3},{"date":"1991-09-11","open":511.9,"high":514.8,"low":511.4,"close":514.8},{"date":"1991-09-12","open":518.4,"high":521.1,"low":516.8,"close":521.1},{"date":"1991-09-13","open":520.3,"high":521.6,"low":516.2,"close":516.7},{"date":"1991-09-16","open":516.3,"high":517,"low":514.1,"close":515.7},{"date":"1991-09-17","open":516.1,"high":516.2,"low":513.9,"close":515.2},{"date":"1991-09-18","open":514.2,"high":518.7,"low":513.8,"close":518.6},{"date":"1991-09-19","open":519.7,"high":523.5,"low":519.2,"close":522.7},{"date":"1991-09-20","open":525.1,"high":528.2,"low":524,"close":527.2},{"date":"1991-09-23","open":526.3,"high":526.5,"low":524.1,"close":524.7},{"date":"1991-09-24","open":525.5,"high":526.5,"low":523.1,"close":526.5},{"date":"1991-09-25","open":526.5,"high":528.4,"low":526,"close":527.8},{"date":"1991-09-26","open":525.2,"high":528.3,"low":525,"close":526.9},{"date":"1991-09-27","open":529.1,"high":529.2,"low":524,"close":524.5},{"date":"1991-09-30","open":524.6,"high":526.9,"low":522.4,"close":526.9},{"date":"1991-10-01","open":527.1,"high":528.9,"low":525.9,"close":528.5},{"date":"1991-10-02","open":528.5,"high":529.2,"low":526.1,"close":526.3},{"date":"1991-10-03","open":524.5,"high":525.8,"low":519.8,"close":520.5},{"date":"1991-10-04","open":520.3,"high":522.7,"low":519.9,"close":520.4},{"date":"1991-10-07","open":517.9,"high":519.6,"low":515.9,"close":516.2},{"date":"1991-10-08","open":515.7,"high":517.3,"low":514.8,"close":517.3},{"date":"1991-10-09","open":516.4,"high":517.2,"low":513.8,"close":513.8},{"date":"1991-10-10","open":514.5,"high":516.4,"low":513.2,"close":515.9},{"date":"1991-10-11","open":518,"high":519.2,"low":517.2,"close":519.1},{"date":"1991-10-14","open":521,"high":525.7,"low":519.8,"close":525.7},{"date":"1991-10-15","open":526.8,"high":534.1,"low":526.6,"close":534.1},{"date":"1991-10-16","open":535.2,"high":540.9,"low":525.7,"close":540.9},{"date":"1991-10-17","open":538.2,"high":539.9,"low":535.3,"close":536.3},{"date":"1991-10-18","open":537.3,"high":539.2,"low":536.9,"close":538.9},{"date":"1991-10-21","open":538.3,"high":539,"low":535.8,"close":537},{"date":"1991-10-22","open":539.4,"high":539.5,"low":536.9,"close":537.1},{"date":"1991-10-23","open":537.9,"high":538.4,"low":534.1,"close":535.2},{"date":"1991-10-24","open":534,"high":535.4,"low":527.6,"close":528.8},{"date":"1991-10-25","open":526.8,"high":528.4,"low":524.9,"close":525.1},{"date":"1991-10-28","open":526.6,"high":529.4,"low":526.6,"close":529.4},{"date":"1991-10-29","open":531.1,"high":534.5,"low":529.9,"close":534.5},{"date":"1991-10-30","open":537.6,"high":541.4,"low":535.6,"close":541.3},{"date":"1991-10-31","open":541.8,"high":543,"low":541,"close":543},{"date":"1991-11-01","open":542.2,"high":543.6,"low":539.9,"close":540.9},{"date":"1991-11-04","open":539.1,"high":540.7,"low":536.7,"close":537.5},{"date":"1991-11-05","open":537.8,"high":540.4,"low":537.3,"close":538.8},{"date":"1991-11-06","open":539.3,"high":540.7,"low":537.8,"close":539.5},{"date":"1991-11-07","open":540.2,"high":545.5,"low":540.1,"close":545.3},{"date":"1991-11-08","open":549,"high":549.3,"low":546.4,"close":548.1},{"date":"1991-11-11","open":549.2,"high":551.2,"low":548.6,"close":550.7},{"date":"1991-11-12","open":553.4,"high":556,"low":551.9,"close":555.7},{"date":"1991-11-13","open":551.8,"high":556.2,"low":551,"close":556.2},{"date":"1991-11-14","open":557.7,"high":558.2,"low":553,"close":554.8},{"date":"1991-11-15","open":551.6,"high":554.5,"low":531.2,"close":531.3},{"date":"1991-11-18","open":529.9,"high":535.1,"low":525.6,"close":534.7},{"date":"1991-11-19","open":529.4,"high":533.4,"low":516.4,"close":523.5},{"date":"1991-11-20","open":526.8,"high":527.9,"low":524.2,"close":526.1},{"date":"1991-11-21","open":527,"high":530.5,"low":526.2,"close":530.3},{"date":"1991-11-22","open":530.3,"high":530.9,"low":524.1,"close":526.5},{"date":"1991-11-25","open":523.9,"high":526.6,"low":522.9,"close":522.9},{"date":"1991-11-26","open":523.3,"high":525.2,"low":518,"close":522.2},{"date":"1991-11-27","open":522.1,"high":522.8,"low":521.4,"close":522.8},{"date":"1991-11-29","open":522,"high":524.3,"low":521.7,"close":523.9},{"date":"1991-12-02","open":519.5,"high":530.9,"low":518.6,"close":530.9},{"date":"1991-12-03","open":531.5,"high":533.6,"low":530.9,"close":533.3},{"date":"1991-12-04","open":533.8,"high":536.1,"low":533.2,"close":535.3},{"date":"1991-12-05","open":535.7,"high":536.7,"low":533.2,"close":534},{"date":"1991-12-06","open":532.5,"high":537.5,"low":531.6,"close":536.3},{"date":"1991-12-09","open":537.3,"high":538.8,"low":534.9,"close":535.4},{"date":"1991-12-10","open":535,"high":535.9,"low":531.8,"close":534.2},{"date":"1991-12-11","open":535,"high":536.7,"low":529.2,"close":531.6},{"date":"1991-12-12","open":533.4,"high":536.1,"low":532.4,"close":536},{"date":"1991-12-13","open":539,"high":541.1,"low":536.9,"close":540.9},{"date":"1991-12-16","open":541.1,"high":543.9,"low":540.5,"close":543.7},{"date":"1991-12-17","open":543,"high":544,"low":539.6,"close":539.7},{"date":"1991-12-18","open":538.1,"high":540.2,"low":537.3,"close":539.8},{"date":"1991-12-19","open":536.1,"high":538.2,"low":533.7,"close":534.5},{"date":"1991-12-20","open":538.3,"high":539.8,"low":535.7,"close":535.8},{"date":"1991-12-23","open":535.9,"high":543.9,"low":535.4,"close":543.9},{"date":"1991-12-24","open":545.4,"high":550.9,"low":544.2,"close":549.6},{"date":"1991-12-26","open":551.4,"high":559.7,"low":549.8,"close":559.3},{"date":"1991-12-27","open":562.1,"high":566.5,"low":560.1,"close":565.7},{"date":"1991-12-30","open":568.4,"high":579.8,"low":566.9,"close":579.8},{"date":"1991-12-31","open":584.8,"high":586.4,"low":578.4,"close":586.3},{"date":"1992-01-02","open":580,"high":586.5,"low":576.1,"close":586.5},{"date":"1992-01-03","open":589.2,"high":592.8,"low":587.3,"close":592.7},{"date":"1992-01-06","open":595.1,"high":598,"low":593.1,"close":597.9},{"date":"1992-01-07","open":595.4,"high":602.5,"low":594.3,"close":602.3},{"date":"1992-01-08","open":601.1,"high":610.7,"low":598.5,"close":610.3},{"date":"1992-01-09","open":614.4,"high":621,"low":611.6,"close":619.8},{"date":"1992-01-10","open":618.7,"high":619.3,"low":610.6,"close":615.7},{"date":"1992-01-13","open":614.1,"high":617.6,"low":613.1,"close":617.6},{"date":"1992-01-14","open":618.2,"high":625.8,"low":618,"close":625.8},{"date":"1992-01-15","open":627.9,"high":631.3,"low":625.1,"close":630.8},{"date":"1992-01-16","open":631.8,"high":633,"low":625.4,"close":627.3},{"date":"1992-01-17","open":628.2,"high":629.5,"low":625.1,"close":626.9},{"date":"1992-01-20","open":625.1,"high":627,"low":619.3,"close":619.4},{"date":"1992-01-21","open":609,"high":611.7,"low":604.9,"close":604.9},{"date":"1992-01-22","open":608.5,"high":620.7,"low":605.8,"close":620.7},{"date":"1992-01-23","open":624.7,"high":626.9,"low":620.8,"close":622.9},{"date":"1992-01-24","open":623.3,"high":625.9,"low":621.5,"close":624.7},{"date":"1992-01-27","open":625.4,"high":625.8,"low":621,"close":621},{"date":"1992-01-28","open":622.4,"high":623.3,"low":619.1,"close":621.3},{"date":"1992-01-29","open":621.9,"high":626.3,"low":616.3,"close":616.3},{"date":"1992-01-30","open":615.8,"high":621.4,"low":615.5,"close":621.4},{"date":"1992-01-31","open":621.6,"high":622.4,"low":619.1,"close":620.2},{"date":"1992-02-03","open":620.6,"high":623.8,"low":619.8,"close":623.4},{"date":"1992-02-04","open":626.1,"high":631.3,"low":624.4,"close":631},{"date":"1992-02-05","open":633.4,"high":637.9,"low":632.3,"close":637},{"date":"1992-02-06","open":639,"high":640.8,"low":636.3,"close":637.7},{"date":"1992-02-07","open":639.2,"high":640.2,"low":631.6,"close":635},{"date":"1992-02-10","open":633.6,"high":634.9,"low":632.2,"close":634.1},{"date":"1992-02-11","open":634.5,"high":635.1,"low":631.8,"close":633.4},{"date":"1992-02-12","open":635.3,"high":644.9,"low":633.6,"close":644.9},{"date":"1992-02-13","open":646.1,"high":646.1,"low":638.3,"close":639.1},{"date":"1992-02-14","open":637.5,"high":638.8,"low":635.9,"close":636.4},{"date":"1992-02-18","open":636.2,"high":637.3,"low":626.4,"close":626.4},{"date":"1992-02-19","open":621.6,"high":625,"low":619.2,"close":622.4},{"date":"1992-02-20","open":626.3,"high":632.6,"low":623.8,"close":632.2},{"date":"1992-02-21","open":633.3,"high":634,"low":628.2,"close":629.8},{"date":"1992-02-24","open":628.9,"high":630.6,"low":624.3,"close":624.9},{"date":"1992-02-25","open":623.6,"high":625.8,"low":617.1,"close":621.4},{"date":"1992-02-26","open":626.4,"high":632.6,"low":623,"close":632.4},{"date":"1992-02-27","open":636.1,"high":636.4,"low":633.9,"close":634},{"date":"1992-02-28","open":636.3,"high":636.5,"low":631.3,"close":633.5},{"date":"1992-03-02","open":634,"high":635.5,"low":632.4,"close":635.5},{"date":"1992-03-03","open":635,"high":637.2,"low":634.1,"close":634.3},{"date":"1992-03-04","open":632,"high":635.3,"low":630.3,"close":630.3},{"date":"1992-03-05","open":627.8,"high":630.3,"low":621,"close":622},{"date":"1992-03-06","open":620.6,"high":621.9,"low":614,"close":616},{"date":"1992-03-09","open":617.2,"high":618,"low":615.5,"close":615.8},{"date":"1992-03-10","open":618.7,"high":624.2,"low":617.3,"close":623.5},{"date":"1992-03-11","open":622.9,"high":623.5,"low":616.5,"close":617.1},{"date":"1992-03-12","open":616.1,"high":617.8,"low":612.3,"close":615.9},{"date":"1992-03-13","open":619.3,"high":619.8,"low":616.9,"close":618.6},{"date":"1992-03-16","open":618.1,"high":619,"low":615.3,"close":617.9},{"date":"1992-03-17","open":620.2,"high":623.4,"low":619.1,"close":623.3},{"date":"1992-03-18","open":625.5,"high":626.3,"low":624,"close":624.9},{"date":"1992-03-19","open":627,"high":627.4,"low":625.3,"close":626},{"date":"1992-03-20","open":625.8,"high":626.6,"low":623.7,"close":624.3},{"date":"1992-03-23","open":623.2,"high":624,"low":621.7,"close":621.8},{"date":"1992-03-24","open":622.9,"high":623.9,"low":617.4,"close":618.7},{"date":"1992-03-25","open":616.7,"high":620,"low":616.5,"close":619.5},{"date":"1992-03-26","open":619.8,"high":621.7,"low":615,"close":615.4},{"date":"1992-03-27","open":612.8,"high":614.6,"low":602.5,"close":604.7},{"date":"1992-03-30","open":605,"high":606.6,"low":601.6,"close":602.1},{"date":"1992-03-31","open":600.4,"high":605.2,"low":599.6,"close":603.8},{"date":"1992-04-01","open":598.6,"high":602.3,"low":597.7,"close":602.1},{"date":"1992-04-02","open":601.7,"high":603.2,"low":593.4,"close":593.8},{"date":"1992-04-03","open":592.8,"high":594,"low":587.9,"close":590},{"date":"1992-04-06","open":592.7,"high":596.4,"low":590.9,"close":596.3},{"date":"1992-04-07","open":596.2,"high":598,"low":581.5,"close":581.6},{"date":"1992-04-08","open":574.9,"high":579.6,"low":567.2,"close":573.7},{"date":"1992-04-09","open":575.9,"high":586.8,"low":575.4,"close":586.8},{"date":"1992-04-10","open":590.6,"high":592.2,"low":584.1,"close":584.2},{"date":"1992-04-13","open":584,"high":588.2,"low":583.7,"close":588.2},{"date":"1992-04-14","open":592.3,"high":597.8,"low":590.1,"close":594.8},{"date":"1992-04-15","open":599.6,"high":600.6,"low":596.3,"close":600},{"date":"1992-04-16","open":598.2,"high":600.2,"low":591.6,"close":591.8},{"date":"1992-04-20","open":586.5,"high":590.7,"low":575.1,"close":577.2},{"date":"1992-04-21","open":576.6,"high":579,"low":573.1,"close":575.1},{"date":"1992-04-22","open":575.2,"high":579.1,"low":574.5,"close":578.2},{"date":"1992-04-23","open":580.7,"high":581.1,"low":572,"close":576.1},{"date":"1992-04-24","open":576.4,"high":576.9,"low":572,"close":572.9},{"date":"1992-04-27","open":571.2,"high":572.4,"low":566.9,"close":566.9},{"date":"1992-04-28","open":566,"high":567,"low":557.1,"close":560.3},{"date":"1992-04-29","open":563,"high":570,"low":561.8,"close":569.9},{"date":"1992-04-30","open":571.9,"high":578.7,"low":571.2,"close":578.7},{"date":"1992-05-01","open":579.7,"high":581,"low":575.4,"close":578.1},{"date":"1992-05-04","open":581.3,"high":584.4,"low":579.2,"close":583.5},{"date":"1992-05-05","open":584.4,"high":588.9,"low":583.8,"close":588.1},{"date":"1992-05-06","open":589.9,"high":591.2,"low":588.7,"close":589.4},{"date":"1992-05-07","open":589.4,"high":590.2,"low":586.3,"close":587.2},{"date":"1992-05-08","open":587,"high":588.4,"low":584.9,"close":585.8},{"date":"1992-05-11","open":586.5,"high":588.1,"low":585.9,"close":587.1},{"date":"1992-05-12","open":586.7,"high":588.4,"low":582.5,"close":584},{"date":"1992-05-13","open":583.3,"high":584.8,"low":582.1,"close":582.4},{"date":"1992-05-14","open":580.6,"high":582.9,"low":574.7,"close":576.5},{"date":"1992-05-15","open":572.6,"high":575.2,"low":571,"close":574.4},{"date":"1992-05-18","open":576.8,"high":578.4,"low":575.8,"close":576.5},{"date":"1992-05-19","open":576.5,"high":578.3,"low":575,"close":578.1},{"date":"1992-05-20","open":579,"high":580.4,"low":578,"close":580.3},{"date":"1992-05-21","open":579.1,"high":580.6,"low":577.4,"close":579.1},{"date":"1992-05-22","open":579.6,"high":581.2,"low":579,"close":580.3},{"date":"1992-05-26","open":579.6,"high":580.4,"low":575.3,"close":575.7},{"date":"1992-05-27","open":576.3,"high":577.8,"low":575.7,"close":577.4},{"date":"1992-05-28","open":576.5,"high":580.6,"low":576.1,"close":580.5},{"date":"1992-05-29","open":583.2,"high":586,"low":581.3,"close":585.3},{"date":"1992-06-01","open":583.7,"high":588.4,"low":582.1,"close":588.4},{"date":"1992-06-02","open":589.2,"high":590.3,"low":587.6,"close":589.2},{"date":"1992-06-03","open":588.2,"high":591.1,"low":588,"close":589.9},{"date":"1992-06-04","open":589.8,"high":590.6,"low":588.1,"close":588.3},{"date":"1992-06-05","open":588.2,"high":589.5,"low":584.2,"close":585.4},{"date":"1992-06-08","open":584.7,"high":585.4,"low":581.5,"close":582},{"date":"1992-06-09","open":581.3,"high":583,"low":572.2,"close":573.8},{"date":"1992-06-10","open":573.3,"high":574.7,"low":569.6,"close":569.7},{"date":"1992-06-11","open":567.7,"high":569.8,"low":566.8,"close":567.7},{"date":"1992-06-12","open":570.2,"high":571.6,"low":569.2,"close":569.5},{"date":"1992-06-15","open":568.5,"high":570.7,"low":568,"close":569},{"date":"1992-06-16","open":569.1,"high":569.6,"low":564.1,"close":564.1},{"date":"1992-06-17","open":562.2,"high":563.9,"low":552.9,"close":553.2},{"date":"1992-06-18","open":552.2,"high":553.5,"low":548.6,"close":549.2},{"date":"1992-06-19","open":551.4,"high":554.3,"low":550.8,"close":554.2},{"date":"1992-06-22","open":552.4,"high":553.2,"low":546,"close":549.7},{"date":"1992-06-23","open":553.2,"high":555,"low":551.6,"close":553.4},{"date":"1992-06-24","open":552.6,"high":553.9,"low":551.2,"close":551.4},{"date":"1992-06-25","open":552.1,"high":552.9,"low":546.2,"close":548.2},{"date":"1992-06-26","open":547.2,"high":548.2,"low":546,"close":547.8},{"date":"1992-06-29","open":550.9,"high":558.8,"low":549,"close":558.8},{"date":"1992-06-30","open":559.7,"high":564,"low":559.3,"close":563.6},{"date":"1992-07-01","open":563.7,"high":569.1,"low":563.2,"close":569},{"date":"1992-07-02","open":570,"high":571.2,"low":562.8,"close":563.4},{"date":"1992-07-06","open":560.7,"high":563.3,"low":560.2,"close":563.2},{"date":"1992-07-07","open":564.3,"high":565,"low":557,"close":557.4},{"date":"1992-07-08","open":556.1,"high":557.6,"low":553.8,"close":557.6},{"date":"1992-07-09","open":560.4,"high":564.8,"low":558.6,"close":564.8},{"date":"1992-07-10","open":566.7,"high":568.6,"low":564.6,"close":567.8},{"date":"1992-07-13","open":568.6,"high":571.1,"low":567.7,"close":570.2},{"date":"1992-07-14","open":571.2,"high":575.4,"low":570.6,"close":575.2},{"date":"1992-07-15","open":575.8,"high":577.1,"low":575,"close":575.5},{"date":"1992-07-16","open":573.4,"high":576.2,"low":572.4,"close":576.2},{"date":"1992-07-17","open":571.6,"high":574.6,"low":567.7,"close":570.5},{"date":"1992-07-20","open":560.9,"high":567.4,"low":560.8,"close":564.3},{"date":"1992-07-21","open":566.3,"high":569.3,"low":565.8,"close":568.6},{"date":"1992-07-22","open":566.2,"high":567.3,"low":563.6,"close":563.9},{"date":"1992-07-23","open":564.9,"high":565.7,"low":563.5,"close":565.2},{"date":"1992-07-24","open":564.3,"high":566.3,"low":562.6,"close":565.6},{"date":"1992-07-27","open":566,"high":566,"low":564.2,"close":564.7},{"date":"1992-07-28","open":566.3,"high":571.7,"low":565.7,"close":571.6},{"date":"1992-07-29","open":574.6,"high":577.6,"low":572.7,"close":577.5},{"date":"1992-07-30","open":576.7,"high":578.9,"low":576,"close":578.8},{"date":"1992-07-31","open":579.6,"high":581,"low":577.9,"close":580.8},{"date":"1992-08-03","open":579.6,"high":582.6,"low":579.6,"close":582.4},{"date":"1992-08-04","open":583.8,"high":583.8,"low":580.4,"close":581.3},{"date":"1992-08-05","open":579.1,"high":580.9,"low":576.3,"close":576.9},{"date":"1992-08-06","open":575.2,"high":576.1,"low":573,"close":574},{"date":"1992-08-07","open":573.2,"high":576.7,"low":572.5,"close":573.7},{"date":"1992-08-10","open":573.4,"high":574.3,"low":572.2,"close":573.1},{"date":"1992-08-11","open":573.7,"high":574.6,"low":570,"close":571.6},{"date":"1992-08-12","open":572.5,"high":573.1,"low":570.8,"close":570.9},{"date":"1992-08-13","open":571.9,"high":572.4,"low":570.6,"close":571},{"date":"1992-08-14","open":571,"high":573.2,"low":571,"close":573.2},{"date":"1992-08-17","open":573.4,"high":573.6,"low":571.7,"close":572.5},{"date":"1992-08-18","open":571.1,"high":572.5,"low":570.2,"close":570.9},{"date":"1992-08-19","open":571.3,"high":571.7,"low":567.6,"close":567.6},{"date":"1992-08-20","open":567.9,"high":568.6,"low":566,"close":567.9},{"date":"1992-08-21","open":570.1,"high":570.7,"low":562.4,"close":563.7},{"date":"1992-08-24","open":559.3,"high":561.9,"low":554.9,"close":555.4},{"date":"1992-08-25","open":554.6,"high":555,"low":550.4,"close":554.2},{"date":"1992-08-26","open":555,"high":559,"low":554.9,"close":558.8},{"date":"1992-08-27","open":562.6,"high":564.3,"low":561.1,"close":563.3},{"date":"1992-08-28","open":562.8,"high":563.9,"low":562.3,"close":563.6},{"date":"1992-08-31","open":562.9,"high":564.1,"low":561.4,"close":563.1},{"date":"1992-09-01","open":562.5,"high":565.6,"low":562.4,"close":565.6},{"date":"1992-09-02","open":566.5,"high":571.5,"low":565.7,"close":571.3},{"date":"1992-09-03","open":572.5,"high":575.8,"low":572.2,"close":574.9},{"date":"1992-09-04","open":573.4,"high":574.8,"low":572.7,"close":573.4},{"date":"1992-09-08","open":572.7,"high":573,"low":569.5,"close":571.2},{"date":"1992-09-09","open":571.6,"high":575,"low":571,"close":574.9},{"date":"1992-09-10","open":575.7,"high":581.3,"low":575.1,"close":581.2},{"date":"1992-09-11","open":582.2,"high":584,"low":581.4,"close":583},{"date":"1992-09-14","open":588,"high":594.2,"low":586.2,"close":594.2},{"date":"1992-09-15","open":590.5,"high":592.5,"low":586.4,"close":587.9},{"date":"1992-09-16","open":583.4,"high":588,"low":582.2,"close":585.9},{"date":"1992-09-17","open":587.8,"high":589.2,"low":586.7,"close":587.8},{"date":"1992-09-18","open":587.5,"high":589.1,"low":586.5,"close":589.1},{"date":"1992-09-21","open":588.2,"high":588.9,"low":586.6,"close":588.6},{"date":"1992-09-22","open":588.4,"high":588.9,"low":582.3,"close":583},{"date":"1992-09-23","open":581.9,"high":583.4,"low":580.3,"close":583},{"date":"1992-09-24","open":584.5,"high":586,"low":583.6,"close":585.9},{"date":"1992-09-25","open":585.5,"high":586.6,"low":574.7,"close":577.2},{"date":"1992-09-28","open":575,"high":575.6,"low":573.1,"close":575.3},{"date":"1992-09-29","open":575.1,"high":577.8,"low":574.7,"close":577.6},{"date":"1992-09-30","open":578.5,"high":583.3,"low":578.1,"close":583.3},{"date":"1992-10-01","open":581.1,"high":582.5,"low":577.8,"close":578.3},{"date":"1992-10-02","open":576.6,"high":578.2,"low":571.4,"close":571.6},{"date":"1992-10-05","open":565.7,"high":569.2,"low":551.7,"close":565.2},{"date":"1992-10-06","open":566.1,"high":571.3,"low":565.6,"close":570.6},{"date":"1992-10-07","open":572.2,"high":573.8,"low":568.9,"close":569.2},{"date":"1992-10-08","open":571.8,"high":574.6,"low":570.5,"close":573.9},{"date":"1992-10-09","open":571.7,"high":574.2,"low":569.5,"close":570.5},{"date":"1992-10-12","open":571.4,"high":574,"low":570.8,"close":573.8},{"date":"1992-10-13","open":574.5,"high":577.7,"low":574.2,"close":576.4},{"date":"1992-10-14","open":575,"high":578.3,"low":574.7,"close":576.2},{"date":"1992-10-15","open":576,"high":578.7,"low":573.9,"close":578.6},{"date":"1992-10-16","open":577.7,"high":582.6,"low":577.6,"close":582.6},{"date":"1992-10-19","open":583.1,"high":590.7,"low":582.3,"close":590.7},{"date":"1992-10-20","open":593.9,"high":595.8,"low":591.4,"close":592.7},{"date":"1992-10-21","open":594.3,"high":597.4,"low":593.1,"close":597.2},{"date":"1992-10-22","open":596.5,"high":597.7,"low":594.9,"close":597.1},{"date":"1992-10-23","open":598.3,"high":599.1,"low":596.7,"close":597.3},{"date":"1992-10-26","open":596.6,"high":599,"low":595.8,"close":598.9},{"date":"1992-10-27","open":598.5,"high":600.4,"low":595.1,"close":597},{"date":"1992-10-28","open":596.8,"high":601.5,"low":596.1,"close":601.4},{"date":"1992-10-29","open":603.3,"high":606.4,"low":602.6,"close":605.8},{"date":"1992-10-30","open":606,"high":606.6,"low":602.4,"close":605.2},{"date":"1992-11-02","open":603.8,"high":607.6,"low":603.6,"close":607.6},{"date":"1992-11-03","open":606.7,"high":608.3,"low":603.6,"close":604.6},{"date":"1992-11-04","open":604.4,"high":606.3,"low":603.3,"close":605.5},{"date":"1992-11-05","open":605.9,"high":614.2,"low":605.4,"close":614.1},{"date":"1992-11-06","open":614.1,"high":617,"low":612.7,"close":616.8},{"date":"1992-11-09","open":616.8,"high":622.5,"low":616,"close":622.1},{"date":"1992-11-10","open":624.1,"high":628.2,"low":622.7,"close":627.8},{"date":"1992-11-11","open":629.2,"high":635.1,"low":628.3,"close":634.9},{"date":"1992-11-12","open":636,"high":637.1,"low":633.3,"close":634.4},{"date":"1992-11-13","open":634.1,"high":637.2,"low":633.1,"close":637.2},{"date":"1992-11-16","open":635.6,"high":637.5,"low":633.5,"close":634},{"date":"1992-11-17","open":632.8,"high":634.2,"low":626.6,"close":627.1},{"date":"1992-11-18","open":627.1,"high":635.1,"low":627.1,"close":634.9},{"date":"1992-11-19","open":636.7,"high":639.8,"low":635.8,"close":638.6},{"date":"1992-11-20","open":639.1,"high":643,"low":638.7,"close":642.6},{"date":"1992-11-23","open":638.4,"high":642.2,"low":636.6,"close":638.8},{"date":"1992-11-24","open":639.9,"high":646.5,"low":639.8,"close":645.9},{"date":"1992-11-25","open":647.3,"high":648.3,"low":646.2,"close":648.3},{"date":"1992-11-27","open":648.8,"high":650.6,"low":648.6,"close":649.5},{"date":"1992-11-30","open":650.7,"high":652.8,"low":648.8,"close":652.7},{"date":"1992-12-01","open":650.6,"high":654.3,"low":650.3,"close":654},{"date":"1992-12-02","open":653.9,"high":654.7,"low":651.4,"close":652.9},{"date":"1992-12-03","open":652.3,"high":656.8,"low":651.4,"close":656.4},{"date":"1992-12-04","open":658.1,"high":661.9,"low":656.9,"close":661.6},{"date":"1992-12-07","open":662.8,"high":666.6,"low":661.8,"close":666.5},{"date":"1992-12-08","open":667.4,"high":668,"low":664.6,"close":667.1},{"date":"1992-12-09","open":664.9,"high":667.7,"low":662.4,"close":663.9},{"date":"1992-12-10","open":662,"high":663,"low":656.4,"close":658.9},{"date":"1992-12-11","open":656.3,"high":657.5,"low":654.6,"close":655.8},{"date":"1992-12-14","open":656.4,"high":657.1,"low":654.7,"close":654.7},{"date":"1992-12-15","open":652.8,"high":653.9,"low":648.8,"close":650.8},{"date":"1992-12-16","open":651.2,"high":652.8,"low":649,"close":649.6},{"date":"1992-12-17","open":651.5,"high":658.5,"low":650.3,"close":658.5},{"date":"1992-12-18","open":659.9,"high":662.3,"low":659.4,"close":661.3},{"date":"1992-12-21","open":660.8,"high":662.6,"low":660,"close":662.5},{"date":"1992-12-22","open":663.7,"high":664.1,"low":658.4,"close":660.8},{"date":"1992-12-23","open":662.1,"high":663,"low":660.7,"close":663},{"date":"1992-12-24","open":663.2,"high":666,"low":662.8,"close":665.9},{"date":"1992-12-28","open":665.7,"high":666.4,"low":663.9,"close":666.3},{"date":"1992-12-29","open":667.3,"high":671.2,"low":666.9,"close":669},{"date":"1992-12-30","open":670.3,"high":671.9,"low":668.6,"close":671.9},{"date":"1992-12-31","open":673,"high":677,"low":672.1,"close":677},{"date":"1993-01-04","open":675.3,"high":676.8,"low":671.4,"close":671.8},{"date":"1993-01-05","open":670.5,"high":674.4,"low":670.5,"close":674.3},{"date":"1993-01-06","open":678.4,"high":681.9,"low":676.7,"close":681.9},{"date":"1993-01-07","open":681.6,"high":685.3,"low":677.8,"close":678.2},{"date":"1993-01-08","open":677.2,"high":677.9,"low":672.7,"close":677.2},{"date":"1993-01-11","open":677.5,"high":682.4,"low":676.2,"close":682.4},{"date":"1993-01-12","open":681.4,"high":682.9,"low":677.1,"close":679.5},{"date":"1993-01-13","open":679.2,"high":687,"low":677.6,"close":686.8},{"date":"1993-01-14","open":690.3,"high":695.8,"low":688.2,"close":695.7},{"date":"1993-01-15","open":692.5,"high":699.2,"low":691.7,"close":697.2},{"date":"1993-01-18","open":694.7,"high":698.3,"low":694.5,"close":698.1},{"date":"1993-01-19","open":698.4,"high":699.7,"low":695.7,"close":696.8},{"date":"1993-01-20","open":696.8,"high":699.2,"low":695.9,"close":697.4},{"date":"1993-01-21","open":696.5,"high":701.1,"low":695.6,"close":700.8},{"date":"1993-01-22","open":700.6,"high":703.7,"low":700.4,"close":701.6},{"date":"1993-01-25","open":703.7,"high":708.5,"low":702,"close":707},{"date":"1993-01-26","open":709.9,"high":711,"low":706.4,"close":707.2},{"date":"1993-01-27","open":705.8,"high":707,"low":695,"close":697.9},{"date":"1993-01-28","open":695.4,"high":697.7,"low":692.9,"close":694.7},{"date":"1993-01-29","open":697,"high":697.2,"low":693.8,"close":696.3},{"date":"1993-02-01","open":698,"high":702.1,"low":696.8,"close":701.8},{"date":"1993-02-02","open":702.3,"high":705.1,"low":701,"close":705.1},{"date":"1993-02-03","open":707.7,"high":709.3,"low":706,"close":708.7},{"date":"1993-02-04","open":710,"high":711.3,"low":706.7,"close":708.9},{"date":"1993-02-05","open":706.8,"high":708.3,"low":696.8,"close":701},{"date":"1993-02-08","open":701,"high":702.2,"low":697.6,"close":698.4},{"date":"1993-02-09","open":697.4,"high":700.7,"low":691.3,"close":692.2},{"date":"1993-02-10","open":695,"high":696.4,"low":692.5,"close":695},{"date":"1993-02-11","open":697,"high":697.5,"low":695.3,"close":695.9},{"date":"1993-02-12","open":696,"high":696.6,"low":690.4,"close":690.5},{"date":"1993-02-16","open":683,"high":689.2,"low":663.4,"close":665.4},{"date":"1993-02-17","open":663,"high":665.9,"low":655.7,"close":659.4},{"date":"1993-02-18","open":668,"high":669,"low":657.2,"close":662.5},{"date":"1993-02-19","open":664.8,"high":666.2,"low":661.2,"close":663.6},{"date":"1993-02-22","open":661.4,"high":663.5,"low":652.2,"close":652.4},{"date":"1993-02-23","open":651.8,"high":654.9,"low":647.8,"close":651.4},{"date":"1993-02-24","open":651.3,"high":662.7,"low":649.4,"close":662.5},{"date":"1993-02-25","open":661,"high":667.2,"low":659.1,"close":667.1},{"date":"1993-02-26","open":667.6,"high":670.9,"low":666.5,"close":670.8},{"date":"1993-03-01","open":670.9,"high":672.9,"low":668.9,"close":669.5},{"date":"1993-03-02","open":669.3,"high":677.9,"low":668.7,"close":677.7},{"date":"1993-03-03","open":679.2,"high":683.9,"low":678.4,"close":683.9},{"date":"1993-03-04","open":679.7,"high":683.3,"low":677.6,"close":680.7},{"date":"1993-03-05","open":678.8,"high":683.4,"low":678.7,"close":681.4},{"date":"1993-03-08","open":682.9,"high":687.7,"low":681.7,"close":687.2},{"date":"1993-03-09","open":689.3,"high":690.4,"low":687.4,"close":689},{"date":"1993-03-10","open":688.6,"high":693,"low":688.1,"close":692.9},{"date":"1993-03-11","open":693.8,"high":696,"low":693.5,"close":694.3},{"date":"1993-03-12","open":687.8,"high":692.9,"low":686.9,"close":692.8},{"date":"1993-03-15","open":693.9,"high":695.6,"low":693.1,"close":695.2},{"date":"1993-03-16","open":697.1,"high":697.4,"low":695.1,"close":695.5},{"date":"1993-03-17","open":693.4,"high":694.9,"low":686.6,"close":687.4},{"date":"1993-03-18","open":689.4,"high":690,"low":687.3,"close":687.4},{"date":"1993-03-19","open":688,"high":689.8,"low":682.7,"close":682.7},{"date":"1993-03-22","open":677.7,"high":681.6,"low":674.5,"close":676.6},{"date":"1993-03-23","open":679.2,"high":679.8,"low":674.8,"close":675},{"date":"1993-03-24","open":674.9,"high":676.6,"low":671.7,"close":674.4},{"date":"1993-03-25","open":675.7,"high":681.5,"low":675.3,"close":681},{"date":"1993-03-26","open":682.9,"high":683.7,"low":680,"close":681.5},{"date":"1993-03-29","open":681.3,"high":684.1,"low":680.7,"close":680.8},{"date":"1993-03-30","open":682.6,"high":686.3,"low":682,"close":686.3},{"date":"1993-03-31","open":689.5,"high":692.6,"low":687.8,"close":690.1},{"date":"1993-04-01","open":690.8,"high":691.2,"low":686,"close":686.6},{"date":"1993-04-02","open":677.9,"high":683.9,"low":669.8,"close":669.9},{"date":"1993-04-05","open":669.7,"high":671.7,"low":667.3,"close":670.7},{"date":"1993-04-06","open":672.6,"high":673.6,"low":663.9,"close":664.1},{"date":"1993-04-07","open":664.9,"high":669.1,"low":664,"close":668.9},{"date":"1993-04-08","open":668.2,"high":669.4,"low":665.3,"close":666.3},{"date":"1993-04-12","open":670.3,"high":673.7,"low":668.3,"close":673.1},{"date":"1993-04-13","open":676.4,"high":678.1,"low":673.4,"close":673.8},{"date":"1993-04-14","open":672.9,"high":674.3,"low":672.2,"close":673.9},{"date":"1993-04-15","open":671.3,"high":673.1,"low":668.4,"close":670.3},{"date":"1993-04-16","open":669.4,"high":671.1,"low":666.2,"close":666.8},{"date":"1993-04-19","open":664.2,"high":667.2,"low":660.1,"close":663},{"date":"1993-04-20","open":663.7,"high":664.2,"low":657.8,"close":662},{"date":"1993-04-21","open":663.1,"high":664.6,"low":660.2,"close":664},{"date":"1993-04-22","open":663.4,"high":668.5,"low":662.4,"close":663.5},{"date":"1993-04-23","open":661.5,"high":664.1,"low":657.8,"close":658.4},{"date":"1993-04-26","open":656.8,"high":658.3,"low":645.8,"close":645.9},{"date":"1993-04-27","open":646,"high":652.7,"low":644.7,"close":652.5},{"date":"1993-04-28","open":655.5,"high":658.2,"low":654,"close":658.2},{"date":"1993-04-29","open":657.6,"high":658.8,"low":654.4,"close":658.5},{"date":"1993-04-30","open":660.7,"high":664.9,"low":659.7,"close":661.4},{"date":"1993-05-03","open":662.8,"high":666.7,"low":661.4,"close":666.7},{"date":"1993-05-04","open":671.4,"high":678.3,"low":669.4,"close":678.2},{"date":"1993-05-05","open":678.8,"high":683.8,"low":676.6,"close":683.3},{"date":"1993-05-06","open":683.8,"high":684.4,"low":679,"close":680},{"date":"1993-05-07","open":680.3,"high":682.4,"low":679.4,"close":681.4},{"date":"1993-05-10","open":682.5,"high":684.2,"low":682.2,"close":682.8},{"date":"1993-05-11","open":681,"high":683.3,"low":680.2,"close":683.1},{"date":"1993-05-12","open":681.8,"high":683,"low":680.6,"close":681.7},{"date":"1993-05-13","open":677.9,"high":680.9,"low":674.2,"close":675.6},{"date":"1993-05-14","open":674.8,"high":676.4,"low":673.7,"close":676.4},{"date":"1993-05-17","open":678.5,"high":678.7,"low":675.7,"close":678},{"date":"1993-05-18","open":680.3,"high":681,"low":678,"close":680.8},{"date":"1993-05-19","open":681.8,"high":690.5,"low":678.9,"close":690.4},{"date":"1993-05-20","open":693.9,"high":697.9,"low":691.6,"close":697.4},{"date":"1993-05-21","open":696,"high":696.9,"low":692.5,"close":694.3},{"date":"1993-05-24","open":692.6,"high":696.3,"low":691.3,"close":694.7},{"date":"1993-05-25","open":692.9,"high":695.1,"low":692.7,"close":695},{"date":"1993-05-26","open":695.7,"high":704.1,"low":694.8,"close":704.1},{"date":"1993-05-27","open":706.4,"high":707.1,"low":703.6,"close":704.6},{"date":"1993-05-28","open":701.2,"high":704,"low":695.1,"close":700.5},{"date":"1993-06-01","open":701,"high":706.2,"low":700.1,"close":704.3},{"date":"1993-06-02","open":705.2,"high":706.5,"low":703,"close":705.9},{"date":"1993-06-03","open":704.8,"high":706.6,"low":702.7,"close":706.2},{"date":"1993-06-04","open":703.3,"high":704.6,"low":701.1,"close":702},{"date":"1993-06-07","open":701.9,"high":703.7,"low":694.5,"close":694.6},{"date":"1993-06-08","open":691.5,"high":693.1,"low":686.2,"close":687.7},{"date":"1993-06-09","open":687,"high":691.4,"low":686.4,"close":689.2},{"date":"1993-06-10","open":689.1,"high":689.5,"low":685.7,"close":688.1},{"date":"1993-06-11","open":693.6,"high":693.6,"low":690.3,"close":693.2},{"date":"1993-06-14","open":694.7,"high":697.5,"low":694.2,"close":696.4},{"date":"1993-06-15","open":699,"high":699.5,"low":696.1,"close":697.3},{"date":"1993-06-16","open":698,"high":698.3,"low":693.2,"close":696.3},{"date":"1993-06-17","open":696.4,"high":697.2,"low":694.4,"close":695.9},{"date":"1993-06-18","open":696.1,"high":697.5,"low":689.6,"close":689.6},{"date":"1993-06-21","open":688.6,"high":690.8,"low":687.1,"close":688.7},{"date":"1993-06-22","open":688.7,"high":689.9,"low":686,"close":686.8},{"date":"1993-06-23","open":686.7,"high":687.5,"low":684,"close":684.8},{"date":"1993-06-24","open":683.3,"high":689.1,"low":682.9,"close":688.7},{"date":"1993-06-25","open":690,"high":695.7,"low":689.7,"close":694.8},{"date":"1993-06-28","open":697.7,"high":702.8,"low":696.2,"close":702.8},{"date":"1993-06-29","open":703.6,"high":704.4,"low":699.9,"close":701.1},{"date":"1993-06-30","open":703.7,"high":705.4,"low":702.1,"close":704},{"date":"1993-07-01","open":702,"high":704.4,"low":700.8,"close":703.6},{"date":"1993-07-02","open":702.4,"high":704.7,"low":701.7,"close":704.5},{"date":"1993-07-06","open":705.5,"high":705.9,"low":700.9,"close":702.2},{"date":"1993-07-07","open":697.6,"high":700.2,"low":697.4,"close":698.8},{"date":"1993-07-08","open":698.9,"high":702.8,"low":698.3,"close":702.7},{"date":"1993-07-09","open":701.7,"high":706,"low":701.5,"close":705.8},{"date":"1993-07-12","open":706.8,"high":707.9,"low":705,"close":707.7},{"date":"1993-07-13","open":707.7,"high":709.1,"low":707.1,"close":708.5},{"date":"1993-07-14","open":708.5,"high":714,"low":707.9,"close":712.5},{"date":"1993-07-15","open":710.3,"high":712.2,"low":708.1,"close":708.7},{"date":"1993-07-16","open":705.4,"high":707.9,"low":698.9,"close":699.7},{"date":"1993-07-19","open":699.4,"high":699.6,"low":694.5,"close":695.8},{"date":"1993-07-20","open":697.9,"high":702,"low":695.7,"close":701.9},{"date":"1993-07-21","open":700.1,"high":701.5,"low":698.6,"close":700.1},{"date":"1993-07-22","open":700.8,"high":701.4,"low":694.7,"close":695.5},{"date":"1993-07-23","open":697.6,"high":700.6,"low":696.5,"close":700.2},{"date":"1993-07-26","open":702.3,"high":705.4,"low":700.5,"close":704.5},{"date":"1993-07-27","open":703.9,"high":705,"low":699.8,"close":701},{"date":"1993-07-28","open":701.8,"high":705.7,"low":701.6,"close":705.6},{"date":"1993-07-29","open":706.7,"high":708.7,"low":706.3,"close":707.2},{"date":"1993-07-30","open":703.3,"high":706.5,"low":702.4,"close":704.7},{"date":"1993-08-02","open":706.4,"high":708.1,"low":705.1,"close":707.7},{"date":"1993-08-03","open":709.3,"high":709.9,"low":707.9,"close":709},{"date":"1993-08-04","open":709,"high":714,"low":708.4,"close":713.8},{"date":"1993-08-05","open":715.3,"high":715.8,"low":713.8,"close":715.5},{"date":"1993-08-06","open":716.6,"high":718.4,"low":715.9,"close":718.1},{"date":"1993-08-09","open":717.5,"high":721,"low":717.4,"close":718.5},{"date":"1993-08-10","open":718.7,"high":718.9,"low":716.1,"close":717.1},{"date":"1993-08-11","open":718.4,"high":718.8,"low":717.7,"close":718.8},{"date":"1993-08-12","open":721.5,"high":721.5,"low":715.1,"close":717.1},{"date":"1993-08-13","open":717.7,"high":718.3,"low":716.6,"close":718.3},{"date":"1993-08-16","open":721.2,"high":727,"low":720,"close":726.9},{"date":"1993-08-17","open":727.3,"high":731,"low":727.1,"close":731},{"date":"1993-08-18","open":736.4,"high":737.3,"low":733,"close":734.8},{"date":"1993-08-19","open":732.7,"high":734.4,"low":730,"close":730.5},{"date":"1993-08-20","open":729.9,"high":731.4,"low":729,"close":731},{"date":"1993-08-23","open":729.9,"high":731.2,"low":729.4,"close":730.9},{"date":"1993-08-24","open":731.9,"high":735.5,"low":730.7,"close":735.1},{"date":"1993-08-25","open":735.8,"high":737.5,"low":732.4,"close":733.7},{"date":"1993-08-26","open":730.5,"high":733,"low":727.6,"close":731.4},{"date":"1993-08-27","open":731.5,"high":734.1,"low":730.9,"close":734.1},{"date":"1993-08-30","open":735.6,"high":738.4,"low":734.7,"close":737.4},{"date":"1993-08-31","open":739.5,"high":742.9,"low":738.4,"close":742.8},{"date":"1993-09-01","open":743.7,"high":746.4,"low":742.2,"close":746.2},{"date":"1993-09-02","open":748.2,"high":749.4,"low":747.2,"close":748.7},{"date":"1993-09-03","open":747.9,"high":749.7,"low":746.7,"close":749.7},{"date":"1993-09-07","open":749.2,"high":749.5,"low":738.4,"close":739.4},{"date":"1993-09-08","open":734.6,"high":737.5,"low":724.5,"close":730.7},{"date":"1993-09-09","open":732.2,"high":737.9,"low":731.6,"close":737.7},{"date":"1993-09-10","open":740.4,"high":744.6,"low":739.2,"close":744.3},{"date":"1993-09-13","open":744.2,"high":745.4,"low":740.1,"close":740.3},{"date":"1993-09-14","open":734.3,"high":737.4,"low":729.7,"close":732.6},{"date":"1993-09-15","open":731.2,"high":739.6,"low":730.5,"close":739.6},{"date":"1993-09-16","open":739.4,"high":740.7,"low":738.1,"close":739.8},{"date":"1993-09-17","open":739.2,"high":741.6,"low":736.8,"close":740.1},{"date":"1993-09-20","open":742.3,"high":744.4,"low":739.9,"close":740.2},{"date":"1993-09-21","open":740.3,"high":741.6,"low":730.2,"close":733.6},{"date":"1993-09-22","open":737.9,"high":745.5,"low":735.7,"close":745.5},{"date":"1993-09-23","open":748.4,"high":752.4,"low":746.6,"close":752.3},{"date":"1993-09-24","open":752.6,"high":754.7,"low":751.8,"close":754.7},{"date":"1993-09-27","open":758,"high":760,"low":756.5,"close":760},{"date":"1993-09-28","open":760,"high":763.7,"low":759.2,"close":763.7},{"date":"1993-09-29","open":765.6,"high":766.6,"low":762.2,"close":763.2},{"date":"1993-09-30","open":760.3,"high":763,"low":759.9,"close":762.8},{"date":"1993-10-01","open":761.6,"high":763.5,"low":761.2,"close":763.2},{"date":"1993-10-04","open":763.6,"high":765.5,"low":762.9,"close":764.8},{"date":"1993-10-05","open":766.4,"high":767.5,"low":759.7,"close":762.3},{"date":"1993-10-06","open":764.4,"high":767.4,"low":763.1,"close":764.8},{"date":"1993-10-07","open":764.9,"high":765.5,"low":761.3,"close":762.5},{"date":"1993-10-08","open":763.5,"high":765.1,"low":758.9,"close":764.3},{"date":"1993-10-11","open":766.4,"high":767.8,"low":764.5,"close":767.7},{"date":"1993-10-12","open":772.2,"high":772.8,"low":770.2,"close":772.5},{"date":"1993-10-13","open":775.2,"high":779,"low":774.2,"close":779},{"date":"1993-10-14","open":782.3,"high":786,"low":780.3,"close":785.4},{"date":"1993-10-15","open":788.1,"high":791.2,"low":785.6,"close":787.4},{"date":"1993-10-18","open":788.1,"high":789.2,"low":782.6,"close":782.9},{"date":"1993-10-19","open":781.2,"high":782.3,"low":767.8,"close":768.7},{"date":"1993-10-20","open":771,"high":772.1,"low":767,"close":768.3},{"date":"1993-10-21","open":768.9,"high":771.3,"low":765.8,"close":771.3},{"date":"1993-10-22","open":774.2,"high":776.8,"low":771.3,"close":772.7},{"date":"1993-10-25","open":774.1,"high":774.4,"low":767.8,"close":769.8},{"date":"1993-10-26","open":768.4,"high":770.5,"low":763.1,"close":765.5},{"date":"1993-10-27","open":767.4,"high":772.1,"low":765.9,"close":771.9},{"date":"1993-10-28","open":772.5,"high":776.8,"low":770.9,"close":773.5},{"date":"1993-10-29","open":774.8,"high":779.6,"low":773.8,"close":779.3},{"date":"1993-11-01","open":780.4,"high":784,"low":779.3,"close":783.8},{"date":"1993-11-02","open":783.8,"high":785.7,"low":779.8,"close":785.7},{"date":"1993-11-03","open":784,"high":786.1,"low":771.7,"close":773},{"date":"1993-11-04","open":770,"high":772.6,"low":756.6,"close":757.3},{"date":"1993-11-05","open":753.5,"high":763,"low":748.6,"close":763},{"date":"1993-11-08","open":764,"high":768,"low":761.3,"close":766.2},{"date":"1993-11-09","open":773.1,"high":774.4,"low":769.5,"close":769.8},{"date":"1993-11-10","open":770.8,"high":776.8,"low":770,"close":776.5},{"date":"1993-11-11","open":779.3,"high":780.9,"low":777.5,"close":779},{"date":"1993-11-12","open":779.7,"high":780.7,"low":778,"close":779.3},{"date":"1993-11-15","open":778.8,"high":780,"low":772.2,"close":772.5},{"date":"1993-11-16","open":771.8,"high":772.8,"low":767.2,"close":771.7},{"date":"1993-11-17","open":770,"high":773.3,"low":761.3,"close":762.4},{"date":"1993-11-18","open":759.8,"high":763.3,"low":753.6,"close":754.3},{"date":"1993-11-19","open":752.2,"high":755.3,"low":750.2,"close":751.6},{"date":"1993-11-22","open":746.3,"high":749.4,"low":737.7,"close":738.1},{"date":"1993-11-23","open":743,"high":746.9,"low":740.2,"close":746.8},{"date":"1993-11-24","open":750.9,"high":753.2,"low":748.1,"close":753.2},{"date":"1993-11-26","open":753.8,"high":755,"low":753.6,"close":754.9},{"date":"1993-11-29","open":756.4,"high":756.4,"low":751.4,"close":751.5},{"date":"1993-11-30","open":751,"high":755.1,"low":748.7,"close":754.4},{"date":"1993-12-01","open":759.9,"high":764.2,"low":757.4,"close":763.8},{"date":"1993-12-02","open":765.4,"high":766.7,"low":762.3,"close":766.7},{"date":"1993-12-03","open":768.7,"high":772.2,"low":768.6,"close":772.2},{"date":"1993-12-06","open":767.5,"high":771.4,"low":765.6,"close":771.1},{"date":"1993-12-07","open":770.9,"high":771.9,"low":767.8,"close":769.4},{"date":"1993-12-08","open":766.2,"high":768.1,"low":766,"close":767.9},{"date":"1993-12-09","open":764.4,"high":766.4,"low":760.5,"close":761.5},{"date":"1993-12-10","open":760.4,"high":761.8,"low":758.1,"close":760.7},{"date":"1993-12-13","open":759.8,"high":761,"low":757.3,"close":759.7},{"date":"1993-12-14","open":758.9,"high":760.2,"low":751,"close":751.5},{"date":"1993-12-15","open":751.3,"high":753.1,"low":750.3,"close":753},{"date":"1993-12-16","open":754.8,"high":756.3,"low":753.2,"close":755.5},{"date":"1993-12-17","open":758.7,"high":760.1,"low":757.2,"close":759.2},{"date":"1993-12-20","open":759.7,"high":760.6,"low":758.6,"close":760.2},{"date":"1993-12-21","open":758.3,"high":774,"low":754.6,"close":755.6},{"date":"1993-12-22","open":752.5,"high":756.7,"low":752.3,"close":756.1},{"date":"1993-12-23","open":757.6,"high":759.2,"low":756.9,"close":758.7},{"date":"1993-12-27","open":758.8,"high":761.1,"low":758.2,"close":761.1},{"date":"1993-12-28","open":761,"high":764.6,"low":760.3,"close":764.6},{"date":"1993-12-29","open":764.1,"high":768.5,"low":763.6,"close":768.5},{"date":"1993-12-30","open":768.6,"high":771.3,"low":767.7,"close":771.1},{"date":"1993-12-31","open":771.08,"high":777.02,"low":770.25,"close":776.8},{"date":"1994-01-03","open":774.1,"high":777.3,"low":768.4,"close":770.8},{"date":"1994-01-04","open":771.4,"high":774.8,"low":771,"close":774.3},{"date":"1994-01-05","open":775.2,"high":778.2,"low":773.7,"close":778.1},{"date":"1994-01-06","open":780.4,"high":781.2,"low":778.3,"close":780.4},{"date":"1994-01-07","open":779.3,"high":783.4,"low":778.2,"close":782.9},{"date":"1994-01-10","open":783.1,"high":787.5,"low":782.9,"close":786.7},{"date":"1994-01-11","open":785.9,"high":787.3,"low":784.3,"close":785.5},{"date":"1994-01-12","open":785.5,"high":788.4,"low":782.7,"close":786.9},{"date":"1994-01-13","open":784.4,"high":787.9,"low":784,"close":787.8},{"date":"1994-01-14","open":790,"high":793.1,"low":788.8,"close":792.3},{"date":"1994-01-17","open":791.7,"high":792.7,"low":790.8,"close":792.2},{"date":"1994-01-18","open":791.9,"high":793.2,"low":791.3,"close":793},{"date":"1994-01-19","open":789.6,"high":792.1,"low":787.3,"close":789.3},{"date":"1994-01-20","open":790.3,"high":793,"low":789.8,"close":793},{"date":"1994-01-21","open":794.3,"high":794.7,"low":792.6,"close":794.3},{"date":"1994-01-24","open":793.9,"high":794.4,"low":789.9,"close":790.7},{"date":"1994-01-25","open":790,"high":791.2,"low":783.5,"close":786.4},{"date":"1994-01-26","open":785.1,"high":789.5,"low":784.9,"close":788.8},{"date":"1994-01-27","open":789.1,"high":793.3,"low":788.5,"close":792.9},{"date":"1994-01-28","open":795,"high":796.5,"low":793.6,"close":796.5},{"date":"1994-01-31","open":797.8,"high":800.6,"low":797.2,"close":800.5},{"date":"1994-02-01","open":800,"high":800,"low":794.9,"close":797.2},{"date":"1994-02-02","open":797,"high":799.7,"low":796.7,"close":799.6},{"date":"1994-02-03","open":798.4,"high":798.9,"low":794.9,"close":797.8},{"date":"1994-02-04","open":797.2,"high":797.8,"low":777.2,"close":777.3},{"date":"1994-02-07","open":770.6,"high":779.3,"low":767.3,"close":779.2},{"date":"1994-02-08","open":780.3,"high":783.1,"low":777.8,"close":782.7},{"date":"1994-02-09","open":783.5,"high":787.5,"low":783.1,"close":786.5},{"date":"1994-02-10","open":788.2,"high":788.5,"low":782.7,"close":783.4},{"date":"1994-02-11","open":783.1,"high":783.1,"low":778.3,"close":781.4},{"date":"1994-02-14","open":783.6,"high":785.9,"low":782.2,"close":785.5},{"date":"1994-02-15","open":786.4,"high":790.6,"low":785.6,"close":790.1},{"date":"1994-02-16","open":792.6,"high":793.5,"low":790.3,"close":792.6},{"date":"1994-02-17","open":796.1,"high":796.2,"low":788.7,"close":790.2},{"date":"1994-02-18","open":791.5,"high":792.4,"low":784.9,"close":788.9},{"date":"1994-02-22","open":787.4,"high":791.2,"low":785.8,"close":791.2},{"date":"1994-02-23","open":792.6,"high":793.1,"low":788.5,"close":789.1},{"date":"1994-02-24","open":780.8,"high":786.2,"low":777.7,"close":779.4},{"date":"1994-02-25","open":781.7,"high":783.8,"low":779.8,"close":783.8},{"date":"1994-02-28","open":788.2,"high":792.9,"low":785.6,"close":792.5},{"date":"1994-03-01","open":792.1,"high":793.4,"low":783.6,"close":788.6},{"date":"1994-03-02","open":773,"high":783.5,"low":772,"close":783.5},{"date":"1994-03-03","open":784.6,"high":787,"low":783.8,"close":784.6},{"date":"1994-03-04","open":786.9,"high":790.9,"low":785.4,"close":790.6},{"date":"1994-03-07","open":793.6,"high":795.7,"low":792.1,"close":795.1},{"date":"1994-03-08","open":794.1,"high":795.4,"low":790.4,"close":792.1},{"date":"1994-03-09","open":793,"high":794.8,"low":789.3,"close":793.1},{"date":"1994-03-10","open":793.9,"high":795,"low":787,"close":789.1},{"date":"1994-03-11","open":786.7,"high":789.7,"low":786.3,"close":789.2},{"date":"1994-03-14","open":790.5,"high":793.2,"low":789.7,"close":792.8},{"date":"1994-03-15","open":794.5,"high":795.7,"low":792.4,"close":793.5},{"date":"1994-03-16","open":794.8,"high":799,"low":794.5,"close":799},{"date":"1994-03-17","open":800.4,"high":804.3,"low":800.1,"close":803.9},{"date":"1994-03-18","open":799.2,"high":804.4,"low":799.2,"close":803.9},{"date":"1994-03-21","open":800.2,"high":803.4,"low":797.1,"close":797.3},{"date":"1994-03-22","open":795.9,"high":797.5,"low":794.9,"close":796.3},{"date":"1994-03-23","open":798.9,"high":799.3,"low":796.3,"close":797.5},{"date":"1994-03-24","open":793.7,"high":796.9,"low":783.3,"close":786.7},{"date":"1994-03-25","open":785.8,"high":787.7,"low":783.4,"close":783.5},{"date":"1994-03-28","open":780,"high":784.6,"low":767.5,"close":772.5},{"date":"1994-03-29","open":770.4,"high":773.4,"low":755.3,"close":755.3},{"date":"1994-03-30","open":746.1,"high":753.3,"low":741.8,"close":744.9},{"date":"1994-03-31","open":743.9,"high":747.7,"low":731.9,"close":743.5},{"date":"1994-04-04","open":723.1,"high":737.1,"low":721.6,"close":727.4},{"date":"1994-04-05","open":739.6,"high":751.1,"low":732,"close":751},{"date":"1994-04-06","open":751.6,"high":752.5,"low":745.4,"close":750.7},{"date":"1994-04-07","open":751,"high":755.3,"low":750.5,"close":755.2},{"date":"1994-04-08","open":753.2,"high":755.4,"low":746.1,"close":748.7},{"date":"1994-04-11","open":747.5,"high":749.5,"low":746.3,"close":748.1},{"date":"1994-04-12","open":746.2,"high":747.8,"low":738,"close":739.2},{"date":"1994-04-13","open":740.5,"high":741.6,"low":724,"close":727.4},{"date":"1994-04-14","open":722.8,"high":730.7,"low":721.6,"close":727.3},{"date":"1994-04-15","open":728.2,"high":730,"low":726.9,"close":728},{"date":"1994-04-18","open":731.1,"high":731.3,"low":719.7,"close":720.5},{"date":"1994-04-19","open":722.4,"high":723.3,"low":709.1,"close":712.9},{"date":"1994-04-20","open":716.3,"high":717.7,"low":703.4,"close":705.5},{"date":"1994-04-21","open":709.6,"high":718.7,"low":707.1,"close":718.7},{"date":"1994-04-22","open":721.8,"high":724.2,"low":720.1,"close":722.6},{"date":"1994-04-25","open":723.9,"high":731.1,"low":723.6,"close":730.8},{"date":"1994-04-26","open":733.5,"high":734.4,"low":731.3,"close":734.2},{"date":"1994-04-28","open":736,"high":736.2,"low":731,"close":731.7},{"date":"1994-04-29","open":729.7,"high":734.4,"low":728.6,"close":733.8},{"date":"1994-05-02","open":734,"high":740.9,"low":732.7,"close":740.7},{"date":"1994-05-03","open":741.9,"high":742.5,"low":736.3,"close":739.4},{"date":"1994-05-04","open":739.4,"high":741.5,"low":737.4,"close":740.3},{"date":"1994-05-05","open":741.4,"high":742.4,"low":739.9,"close":740.6},{"date":"1994-05-06","open":732.2,"high":737.4,"low":730,"close":732.9},{"date":"1994-05-09","open":730,"high":731.7,"low":722.5,"close":723},{"date":"1994-05-10","open":727.4,"high":729.3,"low":724.1,"close":725},{"date":"1994-05-11","open":724.5,"high":725.6,"low":716.6,"close":717},{"date":"1994-05-12","open":721.2,"high":722.2,"low":719,"close":719.6},{"date":"1994-05-13","open":717.3,"high":720.1,"low":713.3,"close":716.9},{"date":"1994-05-16","open":715.2,"high":717,"low":711.1,"close":711.9},{"date":"1994-05-17","open":708.4,"high":712.1,"low":703.8,"close":711.5},{"date":"1994-05-18","open":715.5,"high":722.6,"low":714.6,"close":721.9},{"date":"1994-05-19","open":723.3,"high":729,"low":722.5,"close":727.3},{"date":"1994-05-20","open":727.2,"high":727.3,"low":725.1,"close":726.7},{"date":"1994-05-23","open":727.6,"high":728.1,"low":723,"close":725},{"date":"1994-05-24","open":727.9,"high":732,"low":726.6,"close":731.5},{"date":"1994-05-25","open":729.1,"high":732.9,"low":727.5,"close":732.1},{"date":"1994-05-26","open":733.9,"high":734.4,"low":730.1,"close":731.6},{"date":"1994-05-27","open":730.5,"high":733.6,"low":729.4,"close":733.1},{"date":"1994-05-31","open":730.8,"high":735.4,"low":730.5,"close":735.2},{"date":"1994-06-01","open":733.2,"high":736,"low":730.6,"close":735.5},{"date":"1994-06-02","open":737.7,"high":739.7,"low":735.6,"close":739.5},{"date":"1994-06-03","open":738.6,"high":743.7,"low":729.7,"close":742.4},{"date":"1994-06-06","open":743.3,"high":744.9,"low":741.9,"close":743.4},{"date":"1994-06-07","open":742.5,"high":742.7,"low":739,"close":739.3},{"date":"1994-06-08","open":738,"high":740.3,"low":728.7,"close":729.8},{"date":"1994-06-09","open":730.1,"high":730.4,"low":727.2,"close":728.9},{"date":"1994-06-10","open":730.1,"high":734.5,"low":729.8,"close":734.3},{"date":"1994-06-13","open":733.1,"high":734.5,"low":731.6,"close":731.7},{"date":"1994-06-14","open":733.9,"high":736.4,"low":733.5,"close":736},{"date":"1994-06-15","open":738,"high":738.4,"low":734.5,"close":735.8},{"date":"1994-06-16","open":733.5,"high":735.7,"low":733.2,"close":735},{"date":"1994-06-17","open":735.5,"high":735.8,"low":728.8,"close":729.4},{"date":"1994-06-20","open":726.5,"high":726.5,"low":718.3,"close":718.8},{"date":"1994-06-21","open":716.4,"high":716.4,"low":706,"close":708.8},{"date":"1994-06-22","open":710.5,"high":714.7,"low":710.5,"close":712.7},{"date":"1994-06-23","open":712.9,"high":714,"low":700.2,"close":700.8},{"date":"1994-06-24","open":699.8,"high":699.8,"low":693.3,"close":693.8},{"date":"1994-06-27","open":694.2,"high":702.9,"low":691,"close":702.7},{"date":"1994-06-28","open":704.1,"high":707,"low":698.4,"close":702},{"date":"1994-06-29","open":702.6,"high":708,"low":702.5,"close":704},{"date":"1994-06-30","open":705.8,"high":707.5,"low":702.2,"close":706},{"date":"1994-07-01","open":706.3,"high":707,"low":703.4,"close":706.8},{"date":"1994-07-05","open":706.7,"high":707,"low":703.3,"close":703.6},{"date":"1994-07-06","open":702.5,"high":702.5,"low":699.4,"close":701},{"date":"1994-07-07","open":701.5,"high":706.6,"low":700.9,"close":706.5},{"date":"1994-07-08","open":705.6,"high":709.2,"low":703.6,"close":707.5},{"date":"1994-07-11","open":708.5,"high":709.5,"low":703,"close":706.8},{"date":"1994-07-12","open":707.3,"high":709.8,"low":703.5,"close":709.6},{"date":"1994-07-13","open":710.9,"high":719.5,"low":710.9,"close":719.3},{"date":"1994-07-14","open":720.3,"high":725.2,"low":720.3,"close":721.6},{"date":"1994-07-15","open":721.6,"high":721.6,"low":719.7,"close":721.4},{"date":"1994-07-18","open":722.3,"high":722.6,"low":720.2,"close":722.6},{"date":"1994-07-19","open":722.7,"high":723,"low":719.1,"close":719.3},{"date":"1994-07-20","open":719.6,"high":719.6,"low":711.1,"close":712.8},{"date":"1994-07-21","open":713.3,"high":715,"low":710.5,"close":715},{"date":"1994-07-22","open":716.8,"high":717.1,"low":713.9,"close":716.7},{"date":"1994-07-25","open":716.7,"high":716.9,"low":714.7,"close":716.9},{"date":"1994-07-26","open":717.1,"high":717.1,"low":714.4,"close":715.7},{"date":"1994-07-27","open":715.8,"high":716.4,"low":712,"close":712.1},{"date":"1994-07-28","open":712.1,"high":714.3,"low":711.9,"close":712.4},{"date":"1994-07-29","open":713.9,"high":722.2,"low":713.9,"close":722.2},{"date":"1994-08-01","open":722.8,"high":724.9,"low":722.7,"close":724.8},{"date":"1994-08-02","open":725.3,"high":728.1,"low":723.7,"close":724.8},{"date":"1994-08-03","open":725.3,"high":725.4,"low":723.5,"close":723.7},{"date":"1994-08-04","open":724.4,"high":724.8,"low":719.8,"close":720.2},{"date":"1994-08-05","open":718.7,"high":718.9,"low":715.9,"close":718.7},{"date":"1994-08-08","open":717.7,"high":720.5,"low":717,"close":720.5},{"date":"1994-08-09","open":720.5,"high":722.6,"low":719.8,"close":722.6},{"date":"1994-08-10","open":722.9,"high":728.3,"low":722.9,"close":728.2},{"date":"1994-08-11","open":727.6,"high":731.8,"low":724.9,"close":728.2},{"date":"1994-08-12","open":729.4,"high":731.9,"low":728.8,"close":731.6},{"date":"1994-08-15","open":732.1,"high":733.4,"low":730.7,"close":732.9},{"date":"1994-08-16","open":733.4,"high":735.9,"low":730.3,"close":735.5},{"date":"1994-08-17","open":737,"high":742.7,"low":737,"close":742.7},{"date":"1994-08-18","open":742.3,"high":744.7,"low":740.2,"close":742.2},{"date":"1994-08-19","open":743.5,"high":743.8,"low":739.6,"close":742.4},{"date":"1994-08-22","open":741.8,"high":742.8,"low":740.5,"close":742.3},{"date":"1994-08-23","open":743.3,"high":749.5,"low":743.1,"close":748},{"date":"1994-08-24","open":748.1,"high":751.8,"low":747.7,"close":751.7},{"date":"1994-08-25","open":752.2,"high":756.5,"low":751.6,"close":754.8},{"date":"1994-08-26","open":756.5,"high":764.6,"low":756.5,"close":762.9},{"date":"1994-08-29","open":763.4,"high":766,"low":762.9,"close":763.2},{"date":"1994-08-30","open":762.7,"high":766.6,"low":761.2,"close":766.5},{"date":"1994-08-31","open":765.7,"high":767.6,"low":764.5,"close":765.6},{"date":"1994-09-01","open":763,"high":763,"low":757.4,"close":759},{"date":"1994-09-02","open":759.5,"high":761.2,"low":758.1,"close":759.2},{"date":"1994-09-06","open":759,"high":759.7,"low":757.5,"close":759.5},{"date":"1994-09-07","open":760.5,"high":765.1,"low":760.1,"close":764.3},{"date":"1994-09-08","open":764.7,"high":769.4,"low":764.7,"close":769.3},{"date":"1994-09-09","open":766.2,"high":766.2,"low":761.5,"close":763.7},{"date":"1994-09-12","open":763.6,"high":763.7,"low":759.1,"close":760},{"date":"1994-09-13","open":761.9,"high":766,"low":761.9,"close":765.8},{"date":"1994-09-14","open":766.3,"high":768.6,"low":765,"close":768.6},{"date":"1994-09-15","open":768.4,"high":778.7,"low":768.4,"close":778.7},{"date":"1994-09-16","open":777.7,"high":779.6,"low":773.9,"close":777.9},{"date":"1994-09-19","open":778.1,"high":779.1,"low":776.5,"close":776.7},{"date":"1994-09-20","open":775.8,"high":775.8,"low":766.7,"close":766.7},{"date":"1994-09-21","open":767.1,"high":767.2,"low":758.1,"close":760.7},{"date":"1994-09-22","open":761.8,"high":763.1,"low":758.8,"close":760.4},{"date":"1994-09-23","open":759.9,"high":762.2,"low":756.8,"close":757.5},{"date":"1994-09-26","open":757,"high":757,"low":752.5,"close":755.6},{"date":"1994-09-27","open":755.1,"high":756.2,"low":753.3,"close":755.4},{"date":"1994-09-28","open":756.1,"high":761.3,"low":756.1,"close":760},{"date":"1994-09-29","open":759.7,"high":760.1,"low":756.3,"close":759.3},{"date":"1994-09-30","open":760.3,"high":765.2,"low":759.5,"close":764.3},{"date":"1994-10-03","open":764.5,"high":764.5,"low":760.3,"close":760.9},{"date":"1994-10-04","open":761,"high":761.2,"low":747.2,"close":747.3},{"date":"1994-10-05","open":746.2,"high":746.5,"low":737.6,"close":746.3},{"date":"1994-10-06","open":748,"high":749.1,"low":743.7,"close":744.2},{"date":"1994-10-07","open":745.2,"high":750.1,"low":745.2,"close":750},{"date":"1994-10-10","open":751.3,"high":756.9,"low":751.3,"close":756.8},{"date":"1994-10-11","open":758.4,"high":766.2,"low":758.4,"close":765.6},{"date":"1994-10-12","open":765.3,"high":767.9,"low":764.8,"close":767},{"date":"1994-10-13","open":770.1,"high":774.7,"low":767.5,"close":767.9},{"date":"1994-10-14","open":768.3,"high":768.8,"low":764.7,"close":767.1},{"date":"1994-10-17","open":767.1,"high":767.9,"low":765,"close":765.8},{"date":"1994-10-18","open":766.7,"high":767.4,"low":763.6,"close":764.8},{"date":"1994-10-19","open":765.5,"high":771.2,"low":764.2,"close":770.6},{"date":"1994-10-20","open":771.8,"high":772.5,"low":765.5,"close":768.2},{"date":"1994-10-21","open":767.4,"high":767.4,"low":763.4,"close":765.4},{"date":"1994-10-24","open":766.2,"high":767.2,"low":760.5,"close":761.2},{"date":"1994-10-25","open":757.2,"high":758.4,"low":754.5,"close":758.3},{"date":"1994-10-26","open":759.1,"high":763.2,"low":759.1,"close":763.2},{"date":"1994-10-27","open":763.8,"high":767.5,"low":763.8,"close":767.5},{"date":"1994-10-28","open":767.8,"high":776.2,"low":767,"close":776.2},{"date":"1994-10-31","open":775.9,"high":778.8,"low":774.5,"close":777.5},{"date":"1994-11-01","open":776.3,"high":776.3,"low":771,"close":772.2},{"date":"1994-11-02","open":772.3,"high":776.9,"low":771.2,"close":771.8},{"date":"1994-11-03","open":772.6,"high":773.5,"low":770.9,"close":772.1},{"date":"1994-11-04","open":772.7,"high":773.5,"low":766.1,"close":766.1},{"date":"1994-11-07","open":766.2,"high":766.2,"low":762,"close":762.3},{"date":"1994-11-08","open":762.6,"high":767.6,"low":762.6,"close":767.5},{"date":"1994-11-09","open":770.8,"high":774.4,"low":765.9,"close":767.3},{"date":"1994-11-10","open":766.5,"high":768.8,"low":764,"close":764.4},{"date":"1994-11-11","open":763.9,"high":765.1,"low":761.5,"close":762.1},{"date":"1994-11-14","open":763.6,"high":768.2,"low":763.6,"close":768.1},{"date":"1994-11-15","open":768.7,"high":771.8,"low":766.9,"close":769},{"date":"1994-11-16","open":769.7,"high":770.9,"low":768.4,"close":769.6},{"date":"1994-11-17","open":770.3,"high":771.1,"low":763.8,"close":765.8},{"date":"1994-11-18","open":766.6,"high":767.4,"low":763,"close":764.7},{"date":"1994-11-21","open":767,"high":768,"low":757.6,"close":757.7},{"date":"1994-11-22","open":756.6,"high":756.6,"low":741.2,"close":741.2},{"date":"1994-11-23","open":738.3,"high":738.3,"low":728.8,"close":736.7},{"date":"1994-11-25","open":737.2,"high":742.6,"low":737.2,"close":742.5},{"date":"1994-11-28","open":743.1,"high":746.2,"low":743,"close":745.7},{"date":"1994-11-29","open":746.5,"high":751.7,"low":745.9,"close":751.5},{"date":"1994-11-30","open":751.4,"high":754.3,"low":748.7,"close":750.3},{"date":"1994-12-01","open":748.8,"high":749.2,"low":739.9,"close":740.6},{"date":"1994-12-02","open":742,"high":745.1,"low":739.3,"close":745},{"date":"1994-12-05","open":745.5,"high":747.8,"low":744.7,"close":745.7},{"date":"1994-12-06","open":744.6,"high":745.3,"low":740.3,"close":741.2},{"date":"1994-12-07","open":740.2,"high":740.2,"low":733.6,"close":734.3},{"date":"1994-12-08","open":734.7,"high":735.7,"low":718.1,"close":719.1},{"date":"1994-12-09","open":719.3,"high":719.4,"low":710.9,"close":719},{"date":"1994-12-12","open":719.2,"high":721,"low":712.5,"close":719.1},{"date":"1994-12-13","open":719.9,"high":720.6,"low":718,"close":719.5},{"date":"1994-12-14","open":719.1,"high":725.7,"low":719.1,"close":725.7},{"date":"1994-12-15","open":727,"high":730.7,"low":727,"close":730.7},{"date":"1994-12-16","open":730.8,"high":732,"low":729.1,"close":729.1},{"date":"1994-12-19","open":728.8,"high":729.2,"low":726.7,"close":727.9},{"date":"1994-12-20","open":729.6,"high":730.7,"low":726.3,"close":728.5},{"date":"1994-12-21","open":729.7,"high":737.1,"low":729.7,"close":737.1},{"date":"1994-12-22","open":737.3,"high":739.5,"low":737.3,"close":739.3},{"date":"1994-12-23","open":739,"high":743.2,"low":739,"close":742.2},{"date":"1994-12-27","open":743.6,"high":746.2,"low":743.6,"close":746.2},{"date":"1994-12-28","open":746.4,"high":746.5,"low":740.8,"close":742.5},{"date":"1994-12-29","open":743,"high":749.7,"low":742.7,"close":749.5},{"date":"1994-12-30","open":749.3,"high":752,"low":746.9,"close":752},{"date":"1995-01-03","open":751.3,"high":751.3,"low":743.5,"close":743.6},{"date":"1995-01-04","open":744.8,"high":746.4,"low":740.5,"close":745.8},{"date":"1995-01-05","open":746.9,"high":748.5,"low":745.1,"close":745.7},{"date":"1995-01-06","open":746.3,"high":750.7,"low":745.8,"close":749.7},{"date":"1995-01-09","open":750.2,"high":752.8,"low":750.1,"close":752.1},{"date":"1995-01-10","open":754.3,"high":759.2,"low":754.3,"close":756.5},{"date":"1995-01-11","open":758.1,"high":760,"low":751.7,"close":755.7},{"date":"1995-01-12","open":755.7,"high":757,"low":754.7,"close":756.5},{"date":"1995-01-13","open":758.4,"high":762.3,"low":757.3,"close":762.2},{"date":"1995-01-16","open":762.3,"high":769.1,"low":762.2,"close":768.2},{"date":"1995-01-17","open":769.2,"high":772.2,"low":768.4,"close":772.1},{"date":"1995-01-18","open":773,"high":774.3,"low":769.2,"close":772.4},{"date":"1995-01-19","open":772.3,"high":772.3,"low":768.3,"close":768.5},{"date":"1995-01-20","open":768,"high":768.1,"low":759.3,"close":762},{"date":"1995-01-23","open":759.3,"high":759.6,"low":753.8,"close":759.5},{"date":"1995-01-24","open":760.5,"high":763.3,"low":759.8,"close":763.2},{"date":"1995-01-25","open":759.7,"high":763.3,"low":757.2,"close":761},{"date":"1995-01-26","open":761,"high":762.3,"low":757.6,"close":757.6},{"date":"1995-01-27","open":757.6,"high":760.4,"low":756.8,"close":758.9},{"date":"1995-01-30","open":759.6,"high":760.6,"low":751.5,"close":751.8},{"date":"1995-01-31","open":752.8,"high":755.8,"low":751,"close":755.2},{"date":"1995-02-01","open":756.7,"high":762.3,"low":756.7,"close":758.3},{"date":"1995-02-02","open":758.2,"high":763.7,"low":758.2,"close":763.6},{"date":"1995-02-03","open":766.5,"high":773.9,"low":766.5,"close":772.1},{"date":"1995-02-06","open":772.8,"high":779.1,"low":772.8,"close":778.8},{"date":"1995-02-07","open":779.8,"high":780.9,"low":777,"close":779},{"date":"1995-02-08","open":780.2,"high":784,"low":779.2,"close":783.8},{"date":"1995-02-09","open":785,"high":787.9,"low":785,"close":785.4},{"date":"1995-02-10","open":786.4,"high":790.8,"low":786.4,"close":790.4},{"date":"1995-02-13","open":789.7,"high":792.1,"low":788.7,"close":789.4},{"date":"1995-02-14","open":790.1,"high":791.5,"low":788.7,"close":790.6},{"date":"1995-02-15","open":790.8,"high":795.6,"low":789.7,"close":795.6},{"date":"1995-02-16","open":796,"high":796,"low":791,"close":793.3},{"date":"1995-02-17","open":792,"high":792,"low":786.8,"close":787},{"date":"1995-02-21","open":787.7,"high":788.3,"low":784.2,"close":784.6},{"date":"1995-02-22","open":784,"high":788.3,"low":783.5,"close":787.9},{"date":"1995-02-23","open":789.3,"high":794.5,"low":789.3,"close":791.3},{"date":"1995-02-24","open":790.8,"high":791.8,"low":787.1,"close":791.1},{"date":"1995-02-27","open":789.5,"high":790.8,"low":783.7,"close":784.5},{"date":"1995-02-28","open":785.5,"high":794,"low":784.7,"close":793.7},{"date":"1995-03-01","open":794.3,"high":795.3,"low":791.9,"close":791.9},{"date":"1995-03-02","open":792.4,"high":793.7,"low":790.7,"close":793.7},{"date":"1995-03-03","open":793.2,"high":798.8,"low":792.2,"close":798.8},{"date":"1995-03-06","open":796.5,"high":797.8,"low":791.7,"close":797.8},{"date":"1995-03-07","open":797.9,"high":798.3,"low":790.3,"close":791.3},{"date":"1995-03-08","open":793,"high":795.8,"low":791.5,"close":795.8},{"date":"1995-03-09","open":796.5,"high":797.9,"low":793.3,"close":796.2},{"date":"1995-03-10","open":796,"high":802.2,"low":795.8,"close":802.2},{"date":"1995-03-13","open":802.2,"high":804.6,"low":801.4,"close":802.3},{"date":"1995-03-14","open":804.5,"high":809.2,"low":804.5,"close":808.2},{"date":"1995-03-15","open":808,"high":808.7,"low":804.8,"close":807.4},{"date":"1995-03-16","open":807.2,"high":809.6,"low":806.8,"close":809.3},{"date":"1995-03-17","open":811,"high":811.2,"low":807.3,"close":808.3},{"date":"1995-03-20","open":808.3,"high":810.7,"low":807.4,"close":810.5},{"date":"1995-03-21","open":811.1,"high":814.2,"low":808.9,"close":809.8},{"date":"1995-03-22","open":808.7,"high":809.4,"low":806.7,"close":809.1},{"date":"1995-03-23","open":809.3,"high":813.3,"low":808.9,"close":811.4},{"date":"1995-03-24","open":813,"high":818.7,"low":812.9,"close":818.7},{"date":"1995-03-27","open":817.9,"high":822.7,"low":817.3,"close":822.6},{"date":"1995-03-28","open":822.9,"high":826.2,"low":821.6,"close":826.1},{"date":"1995-03-29","open":826.1,"high":829.9,"low":817.2,"close":819.2},{"date":"1995-03-30","open":820.7,"high":822.2,"low":811.2,"close":816.9},{"date":"1995-03-31","open":813.2,"high":817.2,"low":806.5,"close":817.2},{"date":"1995-04-03","open":816.1,"high":818.3,"low":812.3,"close":818},{"date":"1995-04-04","open":817.1,"high":820.5,"low":813.6,"close":813.7},{"date":"1995-04-05","open":813.7,"high":816.3,"low":810.9,"close":816.3},{"date":"1995-04-06","open":816.9,"high":818.2,"low":813.5,"close":813.8},{"date":"1995-04-07","open":814.8,"high":816.2,"low":811.6,"close":814.7},{"date":"1995-04-10","open":814.4,"high":821.4,"low":813.9,"close":821.3},{"date":"1995-04-11","open":824.1,"high":825.7,"low":821.7,"close":824.8},{"date":"1995-04-12","open":825.5,"high":828.6,"low":823.7,"close":828.5},{"date":"1995-04-13","open":829.1,"high":832.9,"low":828.9,"close":832.6},{"date":"1995-04-17","open":835.2,"high":839.5,"low":829.9,"close":830.8},{"date":"1995-04-18","open":833.4,"high":834.5,"low":825,"close":825.7},{"date":"1995-04-19","open":825.1,"high":825.2,"low":812.8,"close":816.5},{"date":"1995-04-20","open":817.9,"high":819.1,"low":814,"close":819},{"date":"1995-04-21","open":821.4,"high":823.7,"low":820.4,"close":823.4},{"date":"1995-04-24","open":823.3,"high":829.5,"low":821.5,"close":828.9},{"date":"1995-04-25","open":829.6,"high":832.1,"low":828.7,"close":831.3},{"date":"1995-04-26","open":830.5,"high":836.9,"low":829.2,"close":836.9},{"date":"1995-04-27","open":837.2,"high":842.6,"low":837.2,"close":841},{"date":"1995-04-28","open":841.7,"high":844.4,"low":837.5,"close":844},{"date":"1995-05-01","open":844.7,"high":846.4,"low":841.6,"close":841.6},{"date":"1995-05-02","open":841.9,"high":842.8,"low":839.4,"close":841.8},{"date":"1995-05-03","open":842.8,"high":850.3,"low":842.8,"close":850.3},{"date":"1995-05-04","open":851.5,"high":856.8,"low":846.1,"close":846.8},{"date":"1995-05-05","open":849.1,"high":850.8,"low":842.6,"close":843.5},{"date":"1995-05-08","open":843.5,"high":849.8,"low":842.8,"close":849.3},{"date":"1995-05-09","open":850.4,"high":851.9,"low":845.4,"close":848.2},{"date":"1995-05-10","open":850.5,"high":852,"low":845.8,"close":847.6},{"date":"1995-05-11","open":847.1,"high":853.8,"low":846.1,"close":853.8},{"date":"1995-05-12","open":853.7,"high":859.9,"low":852.5,"close":858.9},{"date":"1995-05-15","open":859.7,"high":863.4,"low":858,"close":863.1},{"date":"1995-05-16","open":863.4,"high":868.9,"low":862.6,"close":868.3},{"date":"1995-05-17","open":869.5,"high":874.5,"low":869.5,"close":871.9},{"date":"1995-05-18","open":872.5,"high":874.4,"low":864,"close":864.1},{"date":"1995-05-19","open":862.3,"high":864.8,"low":858.7,"close":864.6},{"date":"1995-05-22","open":865.6,"high":871.6,"low":865.4,"close":871.2},{"date":"1995-05-23","open":872,"high":879.7,"low":872,"close":879.6},{"date":"1995-05-24","open":882.9,"high":885.9,"low":876,"close":878},{"date":"1995-05-25","open":877.7,"high":878.8,"low":871.7,"close":877.3},{"date":"1995-05-26","open":876.3,"high":876.3,"low":870,"close":871.9},{"date":"1995-05-30","open":872.8,"high":873.7,"low":857.7,"close":858.7},{"date":"1995-05-31","open":859.2,"high":864.6,"low":851.7,"close":864.6},{"date":"1995-06-01","open":865.7,"high":870.2,"low":864.2,"close":868.8},{"date":"1995-06-02","open":867.1,"high":875.1,"low":863.8,"close":873},{"date":"1995-06-05","open":875.3,"high":884.2,"low":875.3,"close":882.8},{"date":"1995-06-06","open":882.8,"high":885.8,"low":879.4,"close":879.4},{"date":"1995-06-07","open":880.4,"high":883.1,"low":878.3,"close":881.6},{"date":"1995-06-08","open":882.2,"high":886.3,"low":882.2,"close":886.1},{"date":"1995-06-09","open":885.7,"high":885.8,"low":880.5,"close":884.4},{"date":"1995-06-12","open":885.5,"high":889.3,"low":885.5,"close":888},{"date":"1995-06-13","open":890.5,"high":894.2,"low":890,"close":894.2},{"date":"1995-06-14","open":892.3,"high":896.3,"low":891,"close":895.7},{"date":"1995-06-15","open":896.3,"high":903.9,"low":896.3,"close":902.7},{"date":"1995-06-16","open":904.4,"high":908.7,"low":904.1,"close":908.7},{"date":"1995-06-19","open":909.9,"high":922.1,"low":909.8,"close":922.1},{"date":"1995-06-20","open":924.1,"high":929.8,"low":924,"close":929.8},{"date":"1995-06-21","open":931.6,"high":933.8,"low":926,"close":929.2},{"date":"1995-06-22","open":941.2,"high":941.2,"low":931.3,"close":940.1},{"date":"1995-06-23","open":938.7,"high":940.1,"low":936.7,"close":938.9},{"date":"1995-06-26","open":938.3,"high":939.1,"low":926.8,"close":927},{"date":"1995-06-27","open":925.2,"high":928.6,"low":918.9,"close":919.6},{"date":"1995-06-28","open":918.1,"high":922,"low":913,"close":920.5},{"date":"1995-06-29","open":921,"high":927.8,"low":919.9,"close":926.8},{"date":"1995-06-30","open":928,"high":934,"low":928,"close":933.5},{"date":"1995-07-03","open":934,"high":935.3,"low":932,"close":934.5},{"date":"1995-07-05","open":937,"high":943.5,"low":937,"close":941.8},{"date":"1995-07-06","open":943.3,"high":953,"low":942.6,"close":952.9},{"date":"1995-07-07","open":952.9,"high":969.8,"low":952.6,"close":969.8},{"date":"1995-07-10","open":970.4,"high":977.8,"low":970.1,"close":976.6},{"date":"1995-07-11","open":975.4,"high":975.5,"low":970.2,"close":970.2},{"date":"1995-07-12","open":975.9,"high":988.7,"low":975.8,"close":988.6},{"date":"1995-07-13","open":989.3,"high":999.6,"low":988.3,"close":994.2},{"date":"1995-07-14","open":989,"high":999.3,"low":984.3,"close":999.3},{"date":"1995-07-17","open":1000.7,"high":1007.2,"low":1000.7,"close":1005.9},{"date":"1995-07-18","open":1005.7,"high":1006.7,"low":987.2,"close":990.8},{"date":"1995-07-19","open":988.5,"high":988.5,"low":937,"close":952.8},{"date":"1995-07-20","open":956,"high":961.5,"low":952.1,"close":960.6},{"date":"1995-07-21","open":959.3,"high":967.5,"low":958,"close":961.8},{"date":"1995-07-24","open":964.1,"high":978.7,"low":964.1,"close":978.6},{"date":"1995-07-25","open":984,"high":994.7,"low":983.6,"close":993.8},{"date":"1995-07-26","open":996.8,"high":1002.6,"low":996.8,"close":1000.2},{"date":"1995-07-27","open":1002.4,"high":1011.8,"low":1002.4,"close":1010.7},{"date":"1995-07-28","open":1010,"high":1011,"low":1003.3,"close":1005.3},{"date":"1995-07-31","open":1006.4,"high":1023,"low":995.8,"close":1001.2},{"date":"1995-08-01","open":1001.6,"high":1001.7,"low":986.2,"close":991.1},{"date":"1995-08-02","open":995.1,"high":1001.3,"low":983.5,"close":983.8},{"date":"1995-08-03","open":980.2,"high":983,"low":970.8,"close":982.7},{"date":"1995-08-04","open":983.8,"high":991.5,"low":983.8,"close":991.1},{"date":"1995-08-07","open":992.8,"high":997.2,"low":992.8,"close":995.2},{"date":"1995-08-08","open":997.3,"high":999.7,"low":995,"close":997.1},{"date":"1995-08-09","open":1003.4,"high":1005.9,"low":1002.7,"close":1005.1},{"date":"1995-08-10","open":1005.9,"high":1007,"low":998.9,"close":1000.6},{"date":"1995-08-11","open":1000.6,"high":1006.5,"low":999.5,"close":1004.1},{"date":"1995-08-14","open":1004.2,"high":1012.4,"low":1003.3,"close":1012.4},{"date":"1995-08-15","open":1014.6,"high":1015.8,"low":1007.2,"close":1012.4},{"date":"1995-08-16","open":1016.2,"high":1025.8,"low":1015.6,"close":1025.8},{"date":"1995-08-17","open":1026.4,"high":1030.5,"low":1023.9,"close":1029.2},{"date":"1995-08-18","open":1032.6,"high":1034.1,"low":1028.5,"close":1031.3},{"date":"1995-08-21","open":1033,"high":1035.2,"low":1017.7,"close":1019.7},{"date":"1995-08-22","open":1021.5,"high":1025.6,"low":1016.4,"close":1025.3},{"date":"1995-08-23","open":1027.3,"high":1029.5,"low":1024.7,"close":1028.2},{"date":"1995-08-24","open":1028.3,"high":1029.2,"low":1019.2,"close":1020.9},{"date":"1995-08-25","open":1021.5,"high":1022.7,"low":1019.1,"close":1020},{"date":"1995-08-28","open":1020.7,"high":1021.5,"low":1008,"close":1008.2},{"date":"1995-08-29","open":1007.9,"high":1008,"low":989.5,"close":1003.6},{"date":"1995-08-30","open":1007,"high":1012.7,"low":1007,"close":1012.6},{"date":"1995-08-31","open":1013.9,"high":1020.6,"low":1013.7,"close":1020.1},{"date":"1995-09-01","open":1019.4,"high":1020.6,"low":1016.9,"close":1019.5},{"date":"1995-09-05","open":1021.7,"high":1039.3,"low":1021.7,"close":1039.3},{"date":"1995-09-06","open":1040.7,"high":1046.3,"low":1040.7,"close":1044.3},{"date":"1995-09-07","open":1048.5,"high":1054,"low":1047.8,"close":1051.1},{"date":"1995-09-08","open":1052.6,"high":1060,"low":1048.1,"close":1060},{"date":"1995-09-11","open":1060.5,"high":1068.2,"low":1060.5,"close":1066.6},{"date":"1995-09-12","open":1068.7,"high":1070.2,"low":1064.1,"close":1065},{"date":"1995-09-13","open":1065.3,"high":1069.8,"low":1062.9,"close":1067.4},{"date":"1995-09-14","open":1068.2,"high":1069.6,"low":1063.7,"close":1067},{"date":"1995-09-15","open":1062.9,"high":1062.9,"low":1047.7,"close":1051.1},{"date":"1995-09-18","open":1052,"high":1052.2,"low":1041.7,"close":1050.2},{"date":"1995-09-19","open":1049,"high":1060.7,"low":1049,"close":1060.3},{"date":"1995-09-20","open":1063.4,"high":1066.9,"low":1063.4,"close":1065.1},{"date":"1995-09-21","open":1062.7,"high":1063.8,"low":1054.6,"close":1058.5},{"date":"1995-09-22","open":1055.7,"high":1055.7,"low":1048,"close":1053.4},{"date":"1995-09-25","open":1053.5,"high":1053.9,"low":1042.6,"close":1046.2},{"date":"1995-09-26","open":1048,"high":1052.9,"low":1038,"close":1038.1},{"date":"1995-09-27","open":1035,"high":1035,"low":1008.4,"close":1026.5},{"date":"1995-09-28","open":1028.5,"high":1047.1,"low":1028.5,"close":1047.1},{"date":"1995-09-29","open":1047.8,"high":1051.4,"low":1040.2,"close":1043.5},{"date":"1995-10-02","open":1041.4,"high":1043,"low":1027.2,"close":1027.6},{"date":"1995-10-03","open":1028,"high":1028.7,"low":1012.3,"close":1020.5},{"date":"1995-10-04","open":1017,"high":1017,"low":1001.7,"close":1002.3},{"date":"1995-10-05","open":1002.1,"high":1014.2,"low":1000,"close":1014.2},{"date":"1995-10-06","open":1017.9,"high":1022.8,"low":1011.4,"close":1012},{"date":"1995-10-09","open":1006.8,"high":1006.8,"low":982.4,"close":984.7},{"date":"1995-10-10","open":978.6,"high":984.5,"low":959.4,"close":983.5},{"date":"1995-10-11","open":992.6,"high":1001.6,"low":990.9,"close":1001.6},{"date":"1995-10-12","open":1003.6,"high":1015.6,"low":1003.6,"close":1015.6},{"date":"1995-10-13","open":1020.3,"high":1024.3,"low":1018.2,"close":1018.4},{"date":"1995-10-16","open":1018.3,"high":1021.5,"low":1016.5,"close":1018.1},{"date":"1995-10-17","open":1021.5,"high":1035.4,"low":1018.7,"close":1035.4},{"date":"1995-10-18","open":1045.3,"high":1050.7,"low":1042.8,"close":1045.4},{"date":"1995-10-19","open":1042.8,"high":1047.8,"low":1039.4,"close":1047},{"date":"1995-10-20","open":1046.6,"high":1048,"low":1036.9,"close":1039.5},{"date":"1995-10-23","open":1035.3,"high":1038.1,"low":1031.3,"close":1036.9},{"date":"1995-10-24","open":1039.5,"high":1042.1,"low":1038.2,"close":1039.2},{"date":"1995-10-25","open":1040.1,"high":1040.9,"low":1026.4,"close":1026.5},{"date":"1995-10-26","open":1026.2,"high":1027.5,"low":1007.4,"close":1017.6},{"date":"1995-10-27","open":1016.4,"high":1025.6,"low":1012.5,"close":1025.6},{"date":"1995-10-30","open":1028.2,"high":1040.2,"low":1028.2,"close":1039.7},{"date":"1995-10-31","open":1043.6,"high":1046,"low":1035.9,"close":1036.1},{"date":"1995-11-01","open":1037.3,"high":1040.6,"low":1034.4,"close":1040.5},{"date":"1995-11-02","open":1042.1,"high":1057.3,"low":1042,"close":1057.3},{"date":"1995-11-03","open":1059.2,"high":1065.7,"low":1056.5,"close":1065.7},{"date":"1995-11-06","open":1065.6,"high":1067.8,"low":1061.4,"close":1062.1},{"date":"1995-11-07","open":1059,"high":1059,"low":1038.6,"close":1043.9},{"date":"1995-11-08","open":1046,"high":1053.8,"low":1045,"close":1047.9},{"date":"1995-11-09","open":1057,"high":1065.6,"low":1057,"close":1065.6},{"date":"1995-11-10","open":1063.7,"high":1068.8,"low":1060.9,"close":1063.9},{"date":"1995-11-13","open":1063.2,"high":1065.8,"low":1057.3,"close":1058.5},{"date":"1995-11-14","open":1054.1,"high":1054.8,"low":1040.6,"close":1040.6},{"date":"1995-11-15","open":1044.2,"high":1045.9,"low":1033.2,"close":1041.8},{"date":"1995-11-16","open":1038.3,"high":1048.9,"low":1037.2,"close":1044.5},{"date":"1995-11-17","open":1045.3,"high":1046.9,"low":1042.2,"close":1045},{"date":"1995-11-20","open":1048.1,"high":1049.9,"low":1029.5,"close":1029.5},{"date":"1995-11-21","open":1029.2,"high":1029.2,"low":1016.6,"close":1025},{"date":"1995-11-22","open":1027.4,"high":1031.3,"low":1021.2,"close":1021.2},{"date":"1995-11-24","open":1022.8,"high":1030.2,"low":1022.8,"close":1030.2},{"date":"1995-11-27","open":1034,"high":1037.8,"low":1029.1,"close":1029.3},{"date":"1995-11-28","open":1030.7,"high":1050.1,"low":1029.5,"close":1050.1},{"date":"1995-11-29","open":1052.7,"high":1057.6,"low":1049.6,"close":1057.6},{"date":"1995-11-30","open":1056.8,"high":1061.9,"low":1056,"close":1059.2},{"date":"1995-12-01","open":1060.7,"high":1060.8,"low":1053.3,"close":1055.3},{"date":"1995-12-04","open":1057.9,"high":1072.3,"low":1056.9,"close":1069.8},{"date":"1995-12-05","open":1071.2,"high":1074.8,"low":1064.1,"close":1065.9},{"date":"1995-12-06","open":1067.9,"high":1069.8,"low":1055.5,"close":1061.7},{"date":"1995-12-07","open":1061.9,"high":1061.9,"low":1048.3,"close":1053.2},{"date":"1995-12-08","open":1056.4,"high":1062.4,"low":1052.3,"close":1062.4},{"date":"1995-12-11","open":1064.7,"high":1065.7,"low":1061.5,"close":1061.5},{"date":"1995-12-12","open":1062,"high":1062,"low":1051.8,"close":1052.1},{"date":"1995-12-13","open":1054.5,"high":1058.6,"low":1053,"close":1056.5},{"date":"1995-12-14","open":1057,"high":1058.3,"low":1038.2,"close":1038.2},{"date":"1995-12-15","open":1041.1,"high":1041.8,"low":1028.2,"close":1030.5},{"date":"1995-12-18","open":1029.1,"high":1029.1,"low":1001.5,"close":1002.6},{"date":"1995-12-19","open":1005.4,"high":1026.4,"low":1004.7,"close":1026.4},{"date":"1995-12-20","open":1032.5,"high":1036.3,"low":1025,"close":1025.3},{"date":"1995-12-21","open":1030.2,"high":1040.7,"low":1030.2,"close":1040.6},{"date":"1995-12-22","open":1041.5,"high":1046.9,"low":1041.5,"close":1046.9},{"date":"1995-12-26","open":1047.6,"high":1049.6,"low":1045.6,"close":1049.4},{"date":"1995-12-27","open":1049.9,"high":1051.3,"low":1046.1,"close":1048.1},{"date":"1995-12-28","open":1044.4,"high":1044.4,"low":1039.6,"close":1042.2},{"date":"1995-12-29","open":1042.3,"high":1052.2,"low":1040.3,"close":1052.1},{"date":"1996-01-02","open":1052.8,"high":1058.9,"low":1048.5,"close":1058.7},{"date":"1996-01-03","open":1056.4,"high":1058.9,"low":1045.3,"close":1046.3},{"date":"1996-01-04","open":1047.2,"high":1047.6,"low":1021.6,"close":1029.8},{"date":"1996-01-05","open":1022.4,"high":1033.5,"low":1017.7,"close":1033.5},{"date":"1996-01-08","open":1034.9,"high":1035.6,"low":1031.3,"close":1032.4},{"date":"1996-01-09","open":1031.6,"high":1031.6,"low":997.7,"close":998.8},{"date":"1996-01-10","open":991.9,"high":1003.2,"low":988,"close":990.2},{"date":"1996-01-11","open":999.9,"high":1011.1,"low":998.3,"close":1011.1},{"date":"1996-01-12","open":1013.3,"high":1014.9,"low":1001.9,"close":1008.2},{"date":"1996-01-15","open":1010,"high":1010.2,"low":988.6,"close":988.6},{"date":"1996-01-16","open":994.3,"high":995.9,"low":977.8,"close":995.9},{"date":"1996-01-17","open":987.3,"high":1006.2,"low":986.3,"close":998.3},{"date":"1996-01-18","open":1003.4,"high":1007.4,"low":999.5,"close":1007.2},{"date":"1996-01-19","open":1009.6,"high":1019.5,"low":1009,"close":1018.5},{"date":"1996-01-22","open":1019.7,"high":1029.5,"low":1019.1,"close":1029.4},{"date":"1996-01-23","open":1029.5,"high":1031.6,"low":1027.3,"close":1028},{"date":"1996-01-24","open":1032.7,"high":1043.5,"low":1032.7,"close":1043.5},{"date":"1996-01-25","open":1045.2,"high":1046,"low":1035.3,"close":1035.9},{"date":"1996-01-26","open":1034.7,"high":1041,"low":1032.3,"close":1041},{"date":"1996-01-29","open":1041,"high":1044.5,"low":1039.9,"close":1042.5},{"date":"1996-01-30","open":1045.3,"high":1052.3,"low":1045.3,"close":1051.3},{"date":"1996-01-31","open":1052.2,"high":1059.8,"low":1048.1,"close":1059.8},{"date":"1996-02-01","open":1058.3,"high":1069.5,"low":1057.8,"close":1069.5},{"date":"1996-02-02","open":1071.7,"high":1076.3,"low":1069.9,"close":1072.1},{"date":"1996-02-05","open":1072.9,"high":1083.4,"low":1070.8,"close":1083.3},{"date":"1996-02-06","open":1084.1,"high":1090.6,"low":1084,"close":1089.1},{"date":"1996-02-07","open":1088.9,"high":1090,"low":1081.3,"close":1084.9},{"date":"1996-02-08","open":1084.9,"high":1093.5,"low":1080.7,"close":1093.2},{"date":"1996-02-09","open":1093.4,"high":1098.8,"low":1090,"close":1094.6},{"date":"1996-02-12","open":1094.8,"high":1098.9,"low":1094.7,"close":1095.4},{"date":"1996-02-13","open":1084.4,"high":1093.8,"low":1079.9,"close":1087.2},{"date":"1996-02-14","open":1089.6,"high":1093.4,"low":1083.8,"close":1088},{"date":"1996-02-15","open":1087.6,"high":1092.3,"low":1086.7,"close":1090.5},{"date":"1996-02-16","open":1091.4,"high":1092,"low":1085.6,"close":1090.7},{"date":"1996-02-20","open":1085.5,"high":1088.9,"low":1080,"close":1083.2},{"date":"1996-02-21","open":1085.1,"high":1096.9,"low":1085,"close":1096.8},{"date":"1996-02-22","open":1100.2,"high":1117.5,"low":1100.2,"close":1117.1},{"date":"1996-02-23","open":1118.6,"high":1121.9,"low":1109.2,"close":1117.8},{"date":"1996-02-26","open":1116.5,"high":1119.1,"low":1111.1,"close":1113.1},{"date":"1996-02-27","open":1114.1,"high":1115.4,"low":1105.2,"close":1106.2},{"date":"1996-02-28","open":1109.6,"high":1114.9,"low":1106.7,"close":1107.6},{"date":"1996-02-29","open":1102.2,"high":1105.5,"low":1098.1,"close":1100.1},{"date":"1996-03-01","open":1098.9,"high":1100.3,"low":1083,"close":1086.1},{"date":"1996-03-04","open":1088.9,"high":1091.8,"low":1083.3,"close":1084.9},{"date":"1996-03-05","open":1084.2,"high":1096.8,"low":1083.2,"close":1096.8},{"date":"1996-03-06","open":1096.9,"high":1099.1,"low":1091.8,"close":1091.8},{"date":"1996-03-07","open":1092.8,"high":1095.4,"low":1090.5,"close":1093.1},{"date":"1996-03-08","open":1080.8,"high":1081.3,"low":1057.9,"close":1063.7},{"date":"1996-03-11","open":1063.72,"high":1080.81,"low":1063.72,"close":1080.5},{"date":"1996-03-12","open":1080.5,"high":1080.5,"low":1065.79,"close":1073.05},{"date":"1996-03-13","open":1073.05,"high":1089.17,"low":1073.05,"close":1088.64},{"date":"1996-03-14","open":1088.64,"high":1098.64,"low":1088.64,"close":1091.07},{"date":"1996-03-15","open":1091.07,"high":1099.9,"low":1089.57,"close":1099.59},{"date":"1996-03-18","open":1099.59,"high":1114.54,"low":1099.59,"close":1114.42},{"date":"1996-03-19","open":1114.42,"high":1119.89,"low":1110.01,"close":1112.5},{"date":"1996-03-20","open":1112.5,"high":1112.66,"low":1099.35,"close":1101.82},{"date":"1996-03-21","open":1101.82,"high":1104.36,"low":1098.58,"close":1099.79},{"date":"1996-03-22","open":1099.79,"high":1103.76,"low":1096.19,"close":1102.22},{"date":"1996-03-25","open":1102.22,"high":1107.2,"low":1086.87,"close":1087.09},{"date":"1996-03-26","open":1087.09,"high":1090.3,"low":1079.45,"close":1088.35},{"date":"1996-03-27","open":1088.35,"high":1098.9,"low":1088.35,"close":1093.88},{"date":"1996-03-28","open":1093.88,"high":1096.92,"low":1089.52,"close":1094.83},{"date":"1996-03-29","open":1094.83,"high":1105.47,"low":1094.83,"close":1101.4},{"date":"1996-04-01","open":1101.4,"high":1107.62,"low":1101.4,"close":1106.57},{"date":"1996-04-02","open":1106.57,"high":1111.5,"low":1106.57,"close":1111.29},{"date":"1996-04-03","open":1111.29,"high":1116,"low":1100.71,"close":1115.85},{"date":"1996-04-04","open":1115.85,"high":1119.49,"low":1114.6,"close":1118.21},{"date":"1996-04-08","open":1118.21,"high":1118.22,"low":1093.33,"close":1105.66},{"date":"1996-04-09","open":1105.66,"high":1115.33,"low":1105.66,"close":1109.15},{"date":"1996-04-10","open":1109.15,"high":1117.81,"low":1104.9,"close":1105.28},{"date":"1996-04-11","open":1105.28,"high":1108.93,"low":1092.23,"close":1097.14},{"date":"1996-04-12","open":1097.14,"high":1101.8,"low":1096.02,"close":1100.94},{"date":"1996-04-15","open":1100.94,"high":1110.72,"low":1100.94,"close":1110.44},{"date":"1996-04-16","open":1110.44,"high":1125.04,"low":1110.44,"close":1124.92},{"date":"1996-04-17","open":1124.92,"high":1126.76,"low":1118.06,"close":1120.87},{"date":"1996-04-18","open":1136.3,"high":1136.3,"low":1120.87,"close":1136.3},{"date":"1996-04-19","open":1136.3,"high":1143.58,"low":1136.3,"close":1138.7},{"date":"1996-04-22","open":1138.72,"high":1153.54,"low":1138.72,"close":1153.5},{"date":"1996-04-23","open":1153.5,"high":1166.9,"low":1153.3,"close":1166.76},{"date":"1996-04-24","open":1166.76,"high":1176.87,"low":1166.76,"close":1176.83},{"date":"1996-04-25","open":1176.83,"high":1184.23,"low":1174.11,"close":1184.17},{"date":"1996-04-26","open":1184.17,"high":1189.27,"low":1182.87,"close":1186.89},{"date":"1996-04-29","open":1186.89,"high":1188.98,"low":1183.98,"close":1188.2},{"date":"1996-04-30","open":1188.2,"high":1191.17,"low":1185.47,"close":1190.52},{"date":"1996-05-01","open":1190.52,"high":1200.26,"low":1188.51,"close":1199.66},{"date":"1996-05-02","open":1199.66,"high":1199.97,"low":1178.24,"close":1178.33},{"date":"1996-05-03","open":1178.33,"high":1193.63,"low":1178.32,"close":1184.6},{"date":"1996-05-06","open":1184.6,"high":1190,"low":1179.02,"close":1186.31},{"date":"1996-05-07","open":1186.31,"high":1189.95,"low":1181.16,"close":1182.67},{"date":"1996-05-08","open":1182.67,"high":1183.44,"low":1163.02,"close":1183.43},{"date":"1996-05-09","open":1183.43,"high":1189.91,"low":1183.36,"close":1187.82},{"date":"1996-05-10","open":1187.85,"high":1202.81,"low":1187.85,"close":1202.76},{"date":"1996-05-13","open":1202.76,"high":1222.09,"low":1202.54,"close":1221.87},{"date":"1996-05-14","open":1221.87,"high":1235.16,"low":1221.87,"close":1234.49},{"date":"1996-05-15","open":1234.49,"high":1243.14,"low":1233.17,"close":1233.56},{"date":"1996-05-16","open":1233.56,"high":1239.41,"low":1225.36,"close":1239.31},{"date":"1996-05-17","open":1239.3,"high":1246.24,"low":1239.3,"close":1241.88},{"date":"1996-05-20","open":1241.88,"high":1249.39,"low":1241.88,"close":1248.11},{"date":"1996-05-21","open":1248.11,"high":1252.92,"low":1244.42,"close":1244.42},{"date":"1996-05-22","open":1244.42,"high":1248.61,"low":1240.5,"close":1247.38},{"date":"1996-05-23","open":1247.38,"high":1252.86,"low":1245.45,"close":1248.65},{"date":"1996-05-24","open":1248.11,"high":1251.94,"low":1246.95,"close":1247.8},{"date":"1996-05-28","open":1247.8,"high":1251.6,"low":1235.79,"close":1236.3},{"date":"1996-05-29","open":1236.3,"high":1238.68,"low":1222.75,"close":1225.63},{"date":"1996-05-30","open":1235.53,"high":1235.53,"low":1222.91,"close":1233.48},{"date":"1996-05-31","open":1233.48,"high":1243.89,"low":1233.48,"close":1243.43},{"date":"1996-06-03","open":1243.43,"high":1243.48,"low":1237.91,"close":1238.73},{"date":"1996-06-04","open":1238.73,"high":1244.99,"low":1238.58,"close":1243.68},{"date":"1996-06-05","open":1243.68,"high":1250.05,"low":1241.74,"close":1249.15},{"date":"1996-06-06","open":1249.15,"high":1254.32,"low":1232.46,"close":1232.52},{"date":"1996-06-07","open":1232.52,"high":1232.52,"low":1205.91,"close":1229.76},{"date":"1996-06-10","open":1229.76,"high":1233.66,"low":1228.95,"close":1230.04},{"date":"1996-06-11","open":1230.04,"high":1238.04,"low":1229.81,"close":1230.76},{"date":"1996-06-12","open":1230.76,"high":1240.99,"low":1230.76,"close":1235.47},{"date":"1996-06-13","open":1235.47,"high":1237.25,"low":1221.56,"close":1225.65},{"date":"1996-06-14","open":1213.18,"high":1225.83,"low":1213.18,"close":1213.18},{"date":"1996-06-17","open":1213.18,"high":1217.49,"low":1206.9,"close":1207.64},{"date":"1996-06-18","open":1207.64,"high":1207.81,"low":1182.36,"close":1183.08},{"date":"1996-06-19","open":1183.08,"high":1187.97,"low":1177.43,"close":1179.27},{"date":"1996-06-20","open":1179.27,"high":1182.74,"low":1152.42,"close":1167.34},{"date":"1996-06-21","open":1167.36,"high":1176.62,"low":1167.36,"close":1175.44},{"date":"1996-06-24","open":1175.44,"high":1185.52,"low":1175.35,"close":1182.9},{"date":"1996-06-25","open":1182.9,"high":1186.65,"low":1171.23,"close":1172.58},{"date":"1996-06-26","open":1172.58,"high":1172.64,"low":1147.58,"close":1153.29},{"date":"1996-06-27","open":1153.29,"high":1166.4,"low":1148.14,"close":1166.01},{"date":"1996-06-28","open":1166.01,"high":1185.25,"low":1166.01,"close":1185.02},{"date":"1996-07-01","open":1185.02,"high":1198.1,"low":1185.01,"close":1197.45},{"date":"1996-07-02","open":1197.45,"high":1199.98,"low":1190.96,"close":1191.15},{"date":"1996-07-03","open":1191.15,"high":1191.71,"low":1180.75,"close":1181.6},{"date":"1996-07-05","open":1181.6,"high":1181.6,"low":1158.33,"close":1158.35},{"date":"1996-07-08","open":1158.35,"high":1161.05,"low":1148.19,"close":1148.82},{"date":"1996-07-09","open":1148.82,"high":1157.29,"low":1148.74,"close":1153.59},{"date":"1996-07-10","open":1153.59,"high":1154.08,"low":1132.63,"close":1141.19},{"date":"1996-07-11","open":1141.19,"high":1141.22,"low":1094.22,"close":1106.36},{"date":"1996-07-12","open":1106.36,"high":1113.33,"low":1095.36,"close":1103.49},{"date":"1996-07-15","open":1103.49,"high":1103.5,"low":1059.36,"close":1060.19},{"date":"1996-07-16","open":1060.19,"high":1065.33,"low":1008.44,"close":1053.47},{"date":"1996-07-17","open":1053.47,"high":1087.66,"low":1053.47,"close":1086.65},{"date":"1996-07-18","open":1086.65,"high":1109.86,"low":1086.65,"close":1109.82},{"date":"1996-07-19","open":1109.82,"high":1109.82,"low":1092.24,"close":1097.68},{"date":"1996-07-22","open":1097.68,"high":1097.7,"low":1067.85,"close":1081.39},{"date":"1996-07-23","open":1081.39,"high":1085.73,"low":1047.89,"close":1049.07},{"date":"1996-07-24","open":1049.06,"high":1049.06,"low":1017.64,"close":1042.37},{"date":"1996-07-25","open":1042.37,"high":1062.4,"low":1041.89,"close":1062.39},{"date":"1996-07-26","open":1062.39,"high":1079.63,"low":1062.39,"close":1079.44},{"date":"1996-07-29","open":1079.44,"high":1082.14,"low":1066.3,"close":1066.47},{"date":"1996-07-30","open":1066.47,"high":1075.57,"low":1063.2,"close":1071.95},{"date":"1996-07-31","open":1071.95,"high":1082.12,"low":1070.99,"close":1080.59},{"date":"1996-08-01","open":1080.59,"high":1098.92,"low":1080.41,"close":1098.85},{"date":"1996-08-02","open":1098.85,"high":1125.98,"low":1098.85,"close":1124.92},{"date":"1996-08-05","open":1124.92,"high":1129.23,"low":1120.04,"close":1120.53},{"date":"1996-08-06","open":1120.53,"high":1128.89,"low":1113.87,"close":1128.87},{"date":"1996-08-07","open":1128.87,"high":1141.4,"low":1128.18,"close":1141.11},{"date":"1996-08-08","open":1141.11,"high":1141.12,"low":1136.26,"close":1137.51},{"date":"1996-08-09","open":1137.51,"high":1141.3,"low":1132.04,"close":1137.27},{"date":"1996-08-12","open":1137.27,"high":1139.8,"low":1130.16,"close":1138.27},{"date":"1996-08-13","open":1138.27,"high":1138.28,"low":1123.92,"close":1126.15},{"date":"1996-08-14","open":1126.15,"high":1133.76,"low":1126.15,"close":1133.51},{"date":"1996-08-15","open":1133.51,"high":1136.04,"low":1129.63,"close":1134.69},{"date":"1996-08-16","open":1134.69,"high":1137.77,"low":1132.47,"close":1133.65},{"date":"1996-08-19","open":1133.65,"high":1135.11,"low":1106.32,"close":1130.91},{"date":"1996-08-20","open":1130.91,"high":1132.79,"low":1124.59,"close":1124.67},{"date":"1996-08-21","open":1124.67,"high":1128.81,"low":1118.62,"close":1126.84},{"date":"1996-08-22","open":1143.96,"high":1143.96,"low":1126.82,"close":1143.96},{"date":"1996-08-23","open":1143.96,"high":1146.82,"low":1140.42,"close":1143.05},{"date":"1996-08-26","open":1143.05,"high":1144.42,"low":1137.11,"close":1139.22},{"date":"1996-08-27","open":1139.22,"high":1149.19,"low":1139.14,"close":1149.02},{"date":"1996-08-28","open":1149.02,"high":1154.03,"low":1148.42,"close":1153.88},{"date":"1996-08-29","open":1153.88,"high":1153.88,"low":1143.67,"close":1145.03},{"date":"1996-08-30","open":1145.03,"high":1148.61,"low":1139,"close":1141.5},{"date":"1996-09-03","open":1141.5,"high":1142.43,"low":1123.14,"close":1142.29},{"date":"1996-09-04","open":1142.29,"high":1145.81,"low":1140.54,"close":1143.82},{"date":"1996-09-05","open":1143.82,"high":1143.82,"low":1125.57,"close":1125.66},{"date":"1996-09-06","open":1125.66,"high":1141.56,"low":1125.66,"close":1139.39},{"date":"1996-09-09","open":1139.39,"high":1149.15,"low":1139.39,"close":1148.71},{"date":"1996-09-10","open":1148.71,"high":1150.85,"low":1144.37,"close":1149.43},{"date":"1996-09-11","open":1148.71,"high":1154.39,"low":1143.9,"close":1153.95},{"date":"1996-09-12","open":1153.95,"high":1166.79,"low":1151.66,"close":1165.81},{"date":"1996-09-13","open":1165.81,"high":1188.68,"low":1165.81,"close":1188.67},{"date":"1996-09-16","open":1188.67,"high":1199.68,"low":1188.07,"close":1193.96},{"date":"1996-09-17","open":1193.96,"high":1205.28,"low":1187.5,"close":1203.31},{"date":"1996-09-18","open":1203.31,"high":1211.39,"low":1196.76,"close":1205.71},{"date":"1996-09-19","open":1205.71,"high":1213.13,"low":1203.19,"close":1212.09},{"date":"1996-09-20","open":1212.09,"high":1221.27,"low":1210.19,"close":1219.69},{"date":"1996-09-23","open":1219.69,"high":1219.7,"low":1207.68,"close":1211.47},{"date":"1996-09-24","open":1211.47,"high":1220.51,"low":1210.06,"close":1215.27},{"date":"1996-09-25","open":1215.27,"high":1224.91,"low":1215.27,"close":1224.66},{"date":"1996-09-26","open":1224.66,"high":1237.26,"low":1222.72,"close":1227.98},{"date":"1996-09-27","open":1227.98,"high":1231.58,"low":1226.41,"close":1230.05},{"date":"1996-09-30","open":1230.05,"high":1233.96,"low":1226.09,"close":1226.92},{"date":"1996-10-01","open":1226.92,"high":1227.44,"low":1214.6,"close":1221.51},{"date":"1996-10-02","open":1221.51,"high":1236.14,"low":1221.51,"close":1236.11},{"date":"1996-10-03","open":1236.11,"high":1239.12,"low":1232.95,"close":1233.09},{"date":"1996-10-04","open":1233.09,"high":1247.59,"low":1233.05,"close":1247.56},{"date":"1996-10-07","open":1247.56,"high":1252.59,"low":1221.43,"close":1250.87},{"date":"1996-10-08","open":1250.87,"high":1256.72,"low":1227.34,"close":1240.15},{"date":"1996-10-09","open":1240.15,"high":1249.57,"low":1235.47,"close":1237.98},{"date":"1996-10-10","open":1237.98,"high":1243.14,"low":1232.64,"close":1236.97},{"date":"1996-10-11","open":1236.97,"high":1248.5,"low":1236.63,"close":1248.27},{"date":"1996-10-14","open":1248.27,"high":1256.81,"low":1248.26,"close":1256.36},{"date":"1996-10-15","open":1256.36,"high":1269.62,"low":1252.54,"close":1258.1},{"date":"1996-10-16","open":1258.1,"high":1258.14,"low":1244.94,"close":1250.99},{"date":"1996-10-17","open":1241.96,"high":1255.66,"low":1241.96,"close":1241.96},{"date":"1996-10-18","open":1241.96,"high":1243.39,"low":1238.24,"close":1242.48},{"date":"1996-10-21","open":1242.48,"high":1253.32,"low":1233.85,"close":1236.41},{"date":"1996-10-22","open":1236.41,"high":1236.41,"low":1215.48,"close":1220},{"date":"1996-10-23","open":1220,"high":1228.33,"low":1193.97,"close":1227.88},{"date":"1996-10-24","open":1227.88,"high":1235.67,"low":1226.61,"close":1227},{"date":"1996-10-25","open":1227,"high":1230.37,"low":1222.38,"close":1222.6},{"date":"1996-10-28","open":1222.6,"high":1229.63,"low":1215.72,"close":1215.89},{"date":"1996-10-29","open":1215.89,"high":1222.13,"low":1202.36,"close":1203.05},{"date":"1996-10-30","open":1203.05,"high":1208.05,"low":1203.05,"close":1206.23},{"date":"1996-10-31","open":1206.23,"high":1221.61,"low":1206.23,"close":1221.51},{"date":"1996-11-01","open":1221.51,"high":1224.82,"low":1218.27,"close":1221.78},{"date":"1996-11-04","open":1221.78,"high":1224.12,"low":1218.23,"close":1220.48},{"date":"1996-11-05","open":1223.1,"high":1231.74,"low":1223.1,"close":1229.07},{"date":"1996-11-06","open":1229.07,"high":1245.5,"low":1228.62,"close":1245.49},{"date":"1996-11-07","open":1245.49,"high":1256.79,"low":1243.63,"close":1254.14},{"date":"1996-11-08","open":1254.14,"high":1257.62,"low":1248.72,"close":1257.51},{"date":"1996-11-11","open":1257.51,"high":1262.77,"low":1256.43,"close":1262.67},{"date":"1996-11-12","open":1262.67,"high":1268.6,"low":1255.59,"close":1256.53},{"date":"1996-11-13","open":1256.53,"high":1261.9,"low":1254.33,"close":1260.72},{"date":"1996-11-14","open":1260.72,"high":1270.9,"low":1256.89,"close":1270.36},{"date":"1996-11-15","open":1270.36,"high":1274.76,"low":1257.55,"close":1261.8},{"date":"1996-11-18","open":1261.8,"high":1263.29,"low":1250.21,"close":1254.57},{"date":"1996-11-19","open":1254.57,"high":1262.94,"low":1252.97,"close":1262.62},{"date":"1996-11-20","open":1262.62,"high":1272.46,"low":1239.51,"close":1264.94},{"date":"1996-11-21","open":1264.94,"high":1268.62,"low":1256.01,"close":1258.08},{"date":"1996-11-22","open":1258.08,"high":1274.66,"low":1258.08,"close":1274.36},{"date":"1996-11-25","open":1274.36,"high":1281.22,"low":1272.45,"close":1280.37},{"date":"1996-11-26","open":1280.37,"high":1283.88,"low":1271.54,"close":1281.2},{"date":"1996-11-27","open":1281.2,"high":1287.42,"low":1279.15,"close":1287.32},{"date":"1996-11-29","open":1287.32,"high":1293.75,"low":1287.32,"close":1292.61},{"date":"1996-12-02","open":1299.82,"high":1299.82,"low":1287.01,"close":1299.82},{"date":"1996-12-03","open":1299.82,"high":1313.38,"low":1299.35,"close":1300.37},{"date":"1996-12-04","open":1300.37,"high":1303.27,"low":1288.63,"close":1297.02},{"date":"1996-12-05","open":1297.02,"high":1303.43,"low":1296.73,"close":1300.12},{"date":"1996-12-06","open":1300.12,"high":1300.56,"low":1258.89,"close":1287.68},{"date":"1996-12-09","open":1287.68,"high":1316.31,"low":1287.65,"close":1316.27},{"date":"1996-12-10","open":1316.27,"high":1328.95,"low":1312.28,"close":1312.55},{"date":"1996-12-11","open":1312.55,"high":1312.55,"low":1269.94,"close":1309.12},{"date":"1996-12-12","open":1309.12,"high":1324.38,"low":1298.28,"close":1298.33},{"date":"1996-12-13","open":1298.33,"high":1298.39,"low":1281.43,"close":1284.91},{"date":"1996-12-16","open":1284.91,"high":1292.24,"low":1257.78,"close":1260.98},{"date":"1996-12-17","open":1260.98,"high":1266.62,"low":1251.03,"close":1266.32},{"date":"1996-12-18","open":1266.38,"high":1285.71,"low":1266.38,"close":1285.38},{"date":"1996-12-19","open":1285.38,"high":1296.93,"low":1285.38,"close":1295.86},{"date":"1996-12-20","open":1295.86,"high":1304.56,"low":1286.76,"close":1288.56},{"date":"1996-12-23","open":1288.56,"high":1291.28,"low":1276.93,"close":1279.52},{"date":"1996-12-24","open":1287.63,"high":1287.63,"low":1277.81,"close":1287.63},{"date":"1996-12-26","open":1287.63,"high":1294.66,"low":1287.57,"close":1294.57},{"date":"1996-12-27","open":1294.57,"high":1297.15,"low":1291.06,"close":1291.38},{"date":"1996-12-30","open":1291.38,"high":1297.01,"low":1287.7,"close":1287.75},{"date":"1996-12-31","open":1287.75,"high":1291.88,"low":1285.45,"close":1291.03},{"date":"1997-01-02","open":1291.03,"high":1293.63,"low":1272.34,"close":1280.7},{"date":"1997-01-03","open":1280.7,"high":1310.84,"low":1280.7,"close":1310.68},{"date":"1997-01-06","open":1310.68,"high":1321.47,"low":1310.63,"close":1316.4},{"date":"1997-01-07","open":1316.4,"high":1327.82,"low":1312.08,"close":1327.73},{"date":"1997-01-08","open":1327.73,"high":1330.77,"low":1319.94,"close":1320.35},{"date":"1997-01-09","open":1320.35,"high":1327.24,"low":1320.33,"close":1326.2},{"date":"1997-01-10","open":1332.02,"high":1332.02,"low":1311.78,"close":1332.02},{"date":"1997-01-13","open":1332.02,"high":1337.77,"low":1328.71,"close":1330.91},{"date":"1997-01-14","open":1330.91,"high":1349.01,"low":1330.91,"close":1346.36},{"date":"1997-01-15","open":1346.36,"high":1347.84,"low":1333.41,"close":1333.53},{"date":"1997-01-16","open":1333.53,"high":1347.39,"low":1333.53,"close":1340.46},{"date":"1997-01-17","open":1340.46,"high":1350.53,"low":1339.8,"close":1349.05},{"date":"1997-01-20","open":1349.05,"high":1365.62,"low":1348.97,"close":1364.28},{"date":"1997-01-21","open":1364.28,"high":1377.49,"low":1360.61,"close":1376.97},{"date":"1997-01-22","open":1376.97,"high":1441.43,"low":1356.81,"close":1388.06},{"date":"1997-01-23","open":1388.06,"high":1400.53,"low":1378.23,"close":1378.37},{"date":"1997-01-24","open":1378.37,"high":1379.95,"low":1360.48,"close":1363.83},{"date":"1997-01-27","open":1363.83,"high":1380.85,"low":1352.18,"close":1352.81},{"date":"1997-01-28","open":1352.81,"high":1370.69,"low":1349.28,"close":1354.37},{"date":"1997-01-29","open":1354.37,"high":1360.76,"low":1349.54,"close":1355.17},{"date":"1997-01-30","open":1355.17,"high":1371.03,"low":1355.16,"close":1371.02},{"date":"1997-01-31","open":1371.02,"high":1381.97,"low":1371.01,"close":1379.85},{"date":"1997-02-03","open":1379.85,"high":1384.51,"low":1374.57,"close":1376.05},{"date":"1997-02-04","open":1376.05,"high":1377.78,"low":1362.81,"close":1373.75},{"date":"1997-02-05","open":1373.75,"high":1375.05,"low":1339.64,"close":1348.44},{"date":"1997-02-06","open":1348.44,"high":1351.71,"low":1340.54,"close":1346.4},{"date":"1997-02-07","open":1346.4,"high":1360.53,"low":1346.29,"close":1357.71},{"date":"1997-02-10","open":1357.71,"high":1362.21,"low":1335.33,"close":1335.34},{"date":"1997-02-11","open":1335.34,"high":1342.71,"low":1319.69,"close":1331.51},{"date":"1997-02-12","open":1331.63,"high":1359,"low":1331.63,"close":1358.96},{"date":"1997-02-13","open":1358.96,"high":1373.75,"low":1358.95,"close":1370.81},{"date":"1997-02-14","open":1370.81,"high":1373.04,"low":1364.24,"close":1367.19},{"date":"1997-02-18","open":1367.19,"high":1371.2,"low":1358.05,"close":1365.79},{"date":"1997-02-19","open":1365.79,"high":1370.43,"low":1362.37,"close":1365.58},{"date":"1997-02-20","open":1365.58,"high":1365.62,"low":1345.62,"close":1347.4},{"date":"1997-02-21","open":1347.4,"high":1347.77,"low":1332.05,"close":1334.32},{"date":"1997-02-24","open":1334.32,"high":1345.34,"low":1325.16,"close":1345.08},{"date":"1997-02-25","open":1345.08,"high":1355.67,"low":1342.68,"close":1347.69},{"date":"1997-02-26","open":1347.69,"high":1351.97,"low":1333.24,"close":1340.55},{"date":"1997-02-27","open":1340.55,"high":1340.95,"low":1251.67,"close":1312.66},{"date":"1997-02-28","open":1312.66,"high":1313.9,"low":1296.88,"close":1309},{"date":"1997-03-03","open":1309,"high":1311.96,"low":1301.83,"close":1311.18},{"date":"1997-03-04","open":1311.18,"high":1324.02,"low":1311.18,"close":1317.37},{"date":"1997-03-05","open":1317.37,"high":1329.28,"low":1317.37,"close":1329.09},{"date":"1997-03-06","open":1329.09,"high":1332.49,"low":1314.9,"close":1315.43},{"date":"1997-03-07","open":1324.23,"high":1324.23,"low":1308.96,"close":1311.8},{"date":"1997-03-10","open":1322.72,"high":1322.72,"low":1306.79,"close":1322.72},{"date":"1997-03-11","open":1322.72,"high":1326.08,"low":1314.42,"close":1316.76},{"date":"1997-03-12","open":1316.76,"high":1316.76,"low":1300.77,"close":1304.13},{"date":"1997-03-13","open":1304.13,"high":1307.66,"low":1291.7,"close":1293.28},{"date":"1997-03-14","open":1293.28,"high":1303,"low":1291.86,"close":1292.97},{"date":"1997-03-17","open":1292.97,"high":1292.97,"low":1265.17,"close":1279.43},{"date":"1997-03-18","open":1279.43,"high":1283.01,"low":1264.52,"close":1269.34},{"date":"1997-03-19","open":1269.34,"high":1269.36,"low":1239.76,"close":1249.29},{"date":"1997-03-20","open":1249.29,"high":1262.66,"low":1243.04,"close":1259.26},{"date":"1997-03-21","open":1259.26,"high":1267.28,"low":1253.23,"close":1254.07},{"date":"1997-03-24","open":1254.07,"high":1254.08,"low":1213.68,"close":1242.64},{"date":"1997-03-25","open":1242.64,"high":1254.13,"low":1241.52,"close":1248.06},{"date":"1997-03-26","open":1269.08,"high":1269.08,"low":1248.06,"close":1269.08},{"date":"1997-03-27","open":1269.08,"high":1277.36,"low":1241.24,"close":1249.51},{"date":"1997-03-31","open":1249.51,"high":1249.62,"low":1220.4,"close":1221.7},{"date":"1997-04-01","open":1237.64,"high":1237.64,"low":1206.52,"close":1216.93},{"date":"1997-04-02","open":1216.93,"high":1217.55,"low":1198.92,"close":1201},{"date":"1997-04-03","open":1201,"high":1213.79,"low":1196.22,"close":1213.76},{"date":"1997-04-04","open":1213.76,"high":1236.81,"low":1206.09,"close":1236.73},{"date":"1997-04-07","open":1236.73,"high":1256.12,"low":1236.73,"close":1251.35},{"date":"1997-04-08","open":1251.35,"high":1257.4,"low":1245.57,"close":1257.37},{"date":"1997-04-09","open":1257.37,"high":1267.41,"low":1248.21,"close":1249.43},{"date":"1997-04-10","open":1249.43,"high":1249.43,"low":1220.86,"close":1235.77},{"date":"1997-04-11","open":1235.77,"high":1235.77,"low":1206.78,"close":1206.9},{"date":"1997-04-14","open":1206.9,"high":1216.42,"low":1199.68,"close":1216.41},{"date":"1997-04-15","open":1216.41,"high":1228.91,"low":1149.3,"close":1212.88},{"date":"1997-04-16","open":1212.88,"high":1215.44,"low":1202.77,"close":1210.27},{"date":"1997-04-17","open":1210.27,"high":1224.14,"low":1125.42,"close":1217.07},{"date":"1997-04-18","open":1217.07,"high":1233.01,"low":1217.07,"close":1222.57},{"date":"1997-04-21","open":1222.57,"high":1223.42,"low":1202.6,"close":1203.95},{"date":"1997-04-22","open":1203.95,"high":1212.97,"low":1194.16,"close":1212.74},{"date":"1997-04-23","open":1213.04,"high":1228.7,"low":1213.04,"close":1227.14},{"date":"1997-04-24","open":1227.14,"high":1242.16,"low":1227.12,"close":1228.1},{"date":"1997-04-25","open":1228.1,"high":1228.27,"low":1209.19,"close":1209.29},{"date":"1997-04-28","open":1209.29,"high":1220.23,"low":1203.97,"close":1217.03},{"date":"1997-04-29","open":1217.3,"high":1242.69,"low":1217.03,"close":1242.63},{"date":"1997-04-30","open":1242.63,"high":1263.99,"low":1237.81,"close":1260.76},{"date":"1997-05-01","open":1250.39,"high":1273.07,"low":1250.39,"close":1270.5},{"date":"1997-05-02","open":1270.5,"high":1306.11,"low":1270.5,"close":1305.33},{"date":"1997-05-05","open":1305.33,"high":1339.86,"low":1305.33,"close":1339.24},{"date":"1997-05-06","open":1339.24,"high":1339.25,"low":1324.25,"close":1328.3},{"date":"1997-05-07","open":1328.3,"high":1333.56,"low":1319.75,"close":1322.91},{"date":"1997-05-08","open":1322.91,"high":1337.74,"low":1316.05,"close":1330.83},{"date":"1997-05-09","open":1330.83,"high":1343.01,"low":1325.61,"close":1335.05},{"date":"1997-05-12","open":1335.05,"high":1345.11,"low":1335.05,"close":1344.19},{"date":"1997-05-13","open":1344.19,"high":1346.22,"low":1331.72,"close":1333.59},{"date":"1997-05-14","open":1333.59,"high":1339.98,"low":1328.07,"close":1335.55},{"date":"1997-05-15","open":1335.55,"high":1354.33,"low":1334.92,"close":1353.58},{"date":"1997-05-16","open":1339.85,"high":1353.61,"low":1339.85,"close":1340.73},{"date":"1997-05-19","open":1340.73,"high":1344.91,"low":1335.95,"close":1341.24},{"date":"1997-05-20","open":1341.24,"high":1363.96,"low":1338.42,"close":1363.88},{"date":"1997-05-21","open":1363.88,"high":1380.9,"low":1363.88,"close":1373.75},{"date":"1997-05-22","open":1373.75,"high":1378.26,"low":1366.76,"close":1372.6},{"date":"1997-05-23","open":1372.6,"high":1389.86,"low":1372.6,"close":1389.72},{"date":"1997-05-27","open":1389.72,"high":1409.39,"low":1386.83,"close":1409.21},{"date":"1997-05-28","open":1409.21,"high":1414.26,"low":1403.73,"close":1410.18},{"date":"1997-05-29","open":1410.18,"high":1414.25,"low":1385.47,"close":1403.04},{"date":"1997-05-30","open":1403.04,"high":1403.25,"low":1352.65,"close":1400.32},{"date":"1997-06-02","open":1400.32,"high":1408.49,"low":1394.72,"close":1404.79},{"date":"1997-06-03","open":1404.79,"high":1404.79,"low":1384.67,"close":1384.91},{"date":"1997-06-04","open":1384.91,"high":1392.99,"low":1375.45,"close":1379.67},{"date":"1997-06-05","open":1379.67,"high":1393.79,"low":1379.67,"close":1390.05},{"date":"1997-06-06","open":1390.05,"high":1405.29,"low":1387.52,"close":1404.84},{"date":"1997-06-09","open":1404.86,"high":1416.77,"low":1404.86,"close":1412.04},{"date":"1997-06-10","open":1412.04,"high":1415.66,"low":1398.22,"close":1401.69},{"date":"1997-06-11","open":1401.69,"high":1408.01,"low":1394.44,"close":1407.85},{"date":"1997-06-12","open":1407.85,"high":1414.63,"low":1399.67,"close":1411.32},{"date":"1997-06-13","open":1411.32,"high":1426.73,"low":1410.76,"close":1423.03},{"date":"1997-06-16","open":1423.03,"high":1432.1,"low":1421.74,"close":1431.95},{"date":"1997-06-17","open":1431.95,"high":1445.6,"low":1426.26,"close":1443.11},{"date":"1997-06-18","open":1443.11,"high":1443.11,"low":1428.82,"close":1432.43},{"date":"1997-06-19","open":1432.43,"high":1448.45,"low":1432.43,"close":1447.14},{"date":"1997-06-20","open":1447.14,"high":1453.51,"low":1444.42,"close":1447.1},{"date":"1997-06-23","open":1447.1,"high":1451.07,"low":1433.33,"close":1434.32},{"date":"1997-06-24","open":1434.32,"high":1452.68,"low":1434.32,"close":1452.43},{"date":"1997-06-25","open":1452.43,"high":1458.85,"low":1439.1,"close":1446.24},{"date":"1997-06-26","open":1446.24,"high":1447.82,"low":1435.1,"close":1436.38},{"date":"1997-06-27","open":1436.38,"high":1444.95,"low":1436.38,"close":1438.15},{"date":"1997-06-30","open":1438.15,"high":1448.68,"low":1432.07,"close":1442.07},{"date":"1997-07-01","open":1442.07,"high":1444.12,"low":1432.42,"close":1438.25},{"date":"1997-07-02","open":1438.25,"high":1455.8,"low":1437.15,"close":1455.61},{"date":"1997-07-03","open":1455.61,"high":1469.36,"low":1455.6,"close":1467.61},{"date":"1997-07-07","open":1467.61,"high":1477.25,"low":1466.57,"close":1470.74},{"date":"1997-07-08","open":1470.74,"high":1485.16,"low":1469.94,"close":1485.1},{"date":"1997-07-09","open":1485.1,"high":1497.13,"low":1483.21,"close":1486.63},{"date":"1997-07-10","open":1486.63,"high":1491.97,"low":1476.21,"close":1490.93},{"date":"1997-07-11","open":1490.93,"high":1503.31,"low":1485.31,"close":1502.62},{"date":"1997-07-14","open":1523.88,"high":1523.88,"low":1502.62,"close":1523.88},{"date":"1997-07-15","open":1523.88,"high":1543.19,"low":1523.88,"close":1542.11},{"date":"1997-07-16","open":1542.11,"high":1581.55,"low":1542.07,"close":1580.63},{"date":"1997-07-17","open":1580.63,"high":1582.63,"low":1564.57,"close":1568.85},{"date":"1997-07-18","open":1568.85,"high":1568.89,"low":1534.99,"close":1547.99},{"date":"1997-07-21","open":1547.99,"high":1549.23,"low":1530.23,"close":1536.23},{"date":"1997-07-22","open":1536.23,"high":1564.04,"low":1536.14,"close":1563.86},{"date":"1997-07-23","open":1563.86,"high":1578.86,"low":1561.93,"close":1567.65},{"date":"1997-07-24","open":1567.65,"high":1571.92,"low":1552.95,"close":1569.13},{"date":"1997-07-25","open":1569.13,"high":1576.95,"low":1561.42,"close":1569.58},{"date":"1997-07-28","open":1569.58,"high":1574.13,"low":1560.51,"close":1563.53},{"date":"1997-07-29","open":1563.53,"high":1572.54,"low":1557.56,"close":1572.32},{"date":"1997-07-30","open":1572.32,"high":1589.81,"low":1570.76,"close":1588.05},{"date":"1997-07-31","open":1588.05,"high":1595.76,"low":1581.45,"close":1593.81},{"date":"1997-08-01","open":1593.81,"high":1599.03,"low":1580.5,"close":1594.33},{"date":"1997-08-04","open":1594.33,"high":1605.74,"low":1593.09,"close":1605.45},{"date":"1997-08-05","open":1605.45,"high":1621.77,"low":1605.45,"close":1621.53},{"date":"1997-08-06","open":1621.53,"high":1635.22,"low":1617.21,"close":1630.44},{"date":"1997-08-07","open":1630.44,"high":1638.49,"low":1623.72,"close":1624.18},{"date":"1997-08-08","open":1624.18,"high":1624.18,"low":1586.6,"close":1598.52},{"date":"1997-08-11","open":1598.52,"high":1601.09,"low":1570.5,"close":1586.74},{"date":"1997-08-12","open":1586.74,"high":1601.32,"low":1575.89,"close":1576.24},{"date":"1997-08-13","open":1576.24,"high":1597.48,"low":1571.59,"close":1583.4},{"date":"1997-08-14","open":1583.4,"high":1591.57,"low":1577.95,"close":1586.69},{"date":"1997-08-15","open":1586.69,"high":1586.71,"low":1561.85,"close":1562.03},{"date":"1997-08-18","open":1562.03,"high":1569.59,"low":1545.13,"close":1569.52},{"date":"1997-08-19","open":1569.53,"high":1600.72,"low":1569.53,"close":1600.71},{"date":"1997-08-20","open":1600.71,"high":1628.81,"low":1598.76,"close":1628.7},{"date":"1997-08-21","open":1628.7,"high":1628.8,"low":1605.55,"close":1607.36},{"date":"1997-08-22","open":1607.36,"high":1607.36,"low":1569.02,"close":1598.69},{"date":"1997-08-25","open":1598.69,"high":1611.32,"low":1596.38,"close":1601.57},{"date":"1997-08-26","open":1601.57,"high":1601.94,"low":1591.04,"close":1591.3},{"date":"1997-08-27","open":1591.3,"high":1598.25,"low":1583.12,"close":1595.54},{"date":"1997-08-28","open":1595.54,"high":1595.54,"low":1572.09,"close":1581.32},{"date":"1997-08-29","open":1581.32,"high":1591.32,"low":1578.97,"close":1587.32},{"date":"1997-09-02","open":1587.32,"high":1618.38,"low":1587.32,"close":1618.09},{"date":"1997-09-03","open":1618.09,"high":1629.44,"low":1616.23,"close":1618.24},{"date":"1997-09-04","open":1618.24,"high":1626.75,"low":1616.55,"close":1624.63},{"date":"1997-09-05","open":1624.64,"high":1639.9,"low":1624.64,"close":1635.77},{"date":"1997-09-08","open":1635.77,"high":1648.7,"low":1635.77,"close":1645.35},{"date":"1997-09-09","open":1645.35,"high":1659.37,"low":1645.04,"close":1656.22},{"date":"1997-09-10","open":1656.22,"high":1657.13,"low":1639.16,"close":1639.25},{"date":"1997-09-11","open":1639.25,"high":1640.89,"low":1620.52,"close":1639.86},{"date":"1997-09-12","open":1639.86,"high":1649.89,"low":1633.65,"close":1649.33},{"date":"1997-09-15","open":1649.33,"high":1654.74,"low":1634.76,"close":1634.92},{"date":"1997-09-16","open":1634.92,"high":1669.18,"low":1634.92,"close":1668.97},{"date":"1997-09-17","open":1668.97,"high":1675.69,"low":1662.53,"close":1666.47},{"date":"1997-09-18","open":1666.47,"high":1680.18,"low":1666.47,"close":1670.02},{"date":"1997-09-19","open":1670.02,"high":1680.37,"low":1665.29,"close":1680.36},{"date":"1997-09-22","open":1680.36,"high":1697.32,"low":1680.35,"close":1689.45},{"date":"1997-09-23","open":1697.36,"high":1697.36,"low":1686.26,"close":1697.36},{"date":"1997-09-24","open":1697.36,"high":1702.95,"low":1684.79,"close":1687.41},{"date":"1997-09-25","open":1687.41,"high":1688.81,"low":1675.56,"close":1678.89},{"date":"1997-09-26","open":1678.89,"high":1689.18,"low":1677.69,"close":1682.24},{"date":"1997-09-29","open":1682.24,"high":1695.53,"low":1680.62,"close":1694.98},{"date":"1997-09-30","open":1694.98,"high":1695.06,"low":1685.21,"close":1685.69},{"date":"1997-10-01","open":1685.69,"high":1696.63,"low":1680.76,"close":1690.3},{"date":"1997-10-02","open":1690.3,"high":1702.93,"low":1690.27,"close":1702.41},{"date":"1997-10-03","open":1702.41,"high":1726.59,"low":1702.41,"close":1715.87},{"date":"1997-10-06","open":1716.6,"high":1724.47,"low":1716.6,"close":1721.91},{"date":"1997-10-07","open":1721.91,"high":1739.86,"low":1721.91,"close":1737.27},{"date":"1997-10-08","open":1737.27,"high":1741.81,"low":1727.58,"close":1741.77},{"date":"1997-10-09","open":1741.77,"high":1748.78,"low":1731.34,"close":1745.85},{"date":"1997-10-10","open":1745.85,"high":1745.85,"low":1736.11,"close":1739.03},{"date":"1997-10-13","open":1739.03,"high":1747.98,"low":1739.03,"close":1742.12},{"date":"1997-10-14","open":1742.12,"high":1747.05,"low":1723.28,"close":1732.79},{"date":"1997-10-15","open":1732.79,"high":1732.79,"low":1713.91,"close":1723.37},{"date":"1997-10-16","open":1723.37,"high":1732.53,"low":1691.92,"close":1699.66},{"date":"1997-10-17","open":1699.66,"high":1699.66,"low":1645.87,"close":1666.85},{"date":"1997-10-20","open":1666.85,"high":1686.45,"low":1666.78,"close":1685.45},{"date":"1997-10-21","open":1685.45,"high":1712.9,"low":1685.41,"close":1712.54},{"date":"1997-10-22","open":1712.54,"high":1717.3,"low":1704.83,"close":1708.08},{"date":"1997-10-23","open":1708.08,"high":1708.08,"low":1662.99,"close":1671.25},{"date":"1997-10-24","open":1671.25,"high":1691.6,"low":1642.69,"close":1650.92},{"date":"1997-10-27","open":1650.92,"high":1650.92,"low":1531.56,"close":1535.14},{"date":"1997-10-28","open":1535.14,"high":1603.22,"low":1465.84,"close":1603.02},{"date":"1997-10-29","open":1603.02,"high":1626.24,"low":1596.94,"close":1602.75},{"date":"1997-10-30","open":1602.74,"high":1602.74,"low":1564.45,"close":1570.41},{"date":"1997-10-31","open":1570.41,"high":1599.71,"low":1570.41,"close":1593.61},{"date":"1997-11-03","open":1593.61,"high":1630.16,"low":1593.61,"close":1629.98},{"date":"1997-11-04","open":1629.98,"high":1634.49,"low":1622.21,"close":1631.15},{"date":"1997-11-05","open":1631.15,"high":1644.55,"low":1631.15,"close":1637.33},{"date":"1997-11-06","open":1637.33,"high":1638.6,"low":1622.36,"close":1623.44},{"date":"1997-11-07","open":1623.43,"high":1623.43,"low":1587.31,"close":1602.4},{"date":"1997-11-10","open":1602.4,"high":1616.82,"low":1589.76,"close":1590.72},{"date":"1997-11-11","open":1590.72,"high":1596.38,"low":1580.52,"close":1584.86},{"date":"1997-11-12","open":1584.86,"high":1584.86,"low":1540.59,"close":1541.72},{"date":"1997-11-13","open":1541.72,"high":1559.25,"low":1508.41,"close":1557.74},{"date":"1997-11-14","open":1557.74,"high":1585.44,"low":1557.74,"close":1583.51},{"date":"1997-11-17","open":1583.51,"high":1631.46,"low":1583.47,"close":1614.11},{"date":"1997-11-18","open":1614.11,"high":1616.42,"low":1600.2,"close":1600.44},{"date":"1997-11-19","open":1600.44,"high":1603.11,"low":1594.05,"close":1601.22},{"date":"1997-11-20","open":1601.22,"high":1627.48,"low":1601.22,"close":1626.56},{"date":"1997-11-21","open":1626.56,"high":1654.43,"low":1616.39,"close":1620.75},{"date":"1997-11-24","open":1620.75,"high":1620.75,"low":1584.56,"close":1586.99},{"date":"1997-11-25","open":1586.99,"high":1597.15,"low":1580.15,"close":1589.04},{"date":"1997-11-26","open":1589.04,"high":1598.03,"low":1589.03,"close":1594.5},{"date":"1997-11-28","open":1594.5,"high":1604.24,"low":1594.5,"close":1600.55},{"date":"1997-12-01","open":1600.57,"high":1630.82,"low":1600.57,"close":1630.72},{"date":"1997-12-02","open":1630.72,"high":1630.88,"low":1605.12,"close":1606.37},{"date":"1997-12-03","open":1606.37,"high":1615.14,"low":1591.05,"close":1615.13},{"date":"1997-12-04","open":1615.13,"high":1624.89,"low":1610.68,"close":1613.42},{"date":"1997-12-05","open":1613.42,"high":1633.96,"low":1606.92,"close":1633.9},{"date":"1997-12-08","open":1633.9,"high":1652.84,"low":1633.9,"close":1651.54},{"date":"1997-12-09","open":1651.54,"high":1651.55,"low":1619.83,"close":1620.55},{"date":"1997-12-10","open":1620.55,"high":1621.19,"low":1584.9,"close":1596.61},{"date":"1997-12-11","open":1596.6,"high":1596.6,"low":1517.77,"close":1558.54},{"date":"1997-12-12","open":1558.54,"high":1567.82,"low":1533.62,"close":1536.58},{"date":"1997-12-15","open":1536.58,"high":1542.72,"low":1515.69,"close":1536.56},{"date":"1997-12-16","open":1539.07,"high":1561.18,"low":1539.07,"close":1553},{"date":"1997-12-17","open":1553,"high":1569.11,"low":1546.56,"close":1547.38},{"date":"1997-12-18","open":1547.38,"high":1549.55,"low":1516.41,"close":1523.19},{"date":"1997-12-19","open":1523.19,"high":1525.88,"low":1486.23,"close":1524.74},{"date":"1997-12-22","open":1524.74,"high":1544.45,"low":1524.73,"close":1532.06},{"date":"1997-12-23","open":1532.06,"high":1533.11,"low":1509.25,"close":1509.91},{"date":"1997-12-24","open":1509.91,"high":1518.21,"low":1497.67,"close":1499.53},{"date":"1997-12-26","open":1499.53,"high":1518.21,"low":1497.67,"close":1511.38},{"date":"1997-12-29","open":1511.38,"high":1537.52,"low":1511.38,"close":1537.45},{"date":"1997-12-30","open":1537.45,"high":1565.48,"low":1537.45,"close":1565.03},{"date":"1997-12-31","open":1565.03,"high":1580.73,"low":1560.94,"close":1570.35},{"date":"1998-01-02","open":1570.35,"high":1581.57,"low":1563.54,"close":1581.53},{"date":"1998-01-05","open":1581.53,"high":1602.88,"low":1581.13,"close":1594.12},{"date":"1998-01-06","open":1594.12,"high":1594.12,"low":1575.97,"close":1580.14},{"date":"1998-01-07","open":1580.14,"high":1580.14,"low":1547.52,"close":1561.7},{"date":"1998-01-08","open":1561.7,"high":1566.56,"low":1550.7,"close":1555.54},{"date":"1998-01-09","open":1555.54,"high":1555.66,"low":1497.37,"close":1503.22},{"date":"1998-01-12","open":1503.22,"high":1507.91,"low":1465.61,"close":1507.58},{"date":"1998-01-13","open":1507.58,"high":1542.18,"low":1507.58,"close":1541.63},{"date":"1998-01-14","open":1541.63,"high":1551.87,"low":1535.98,"close":1548.76},{"date":"1998-01-15","open":1548.76,"high":1554.85,"low":1541.29,"close":1547.06},{"date":"1998-01-16","open":1547.06,"high":1564.96,"low":1547.06,"close":1562.88},{"date":"1998-01-20","open":1562.88,"high":1590.18,"low":1562.88,"close":1590.14},{"date":"1998-01-21","open":1590.14,"high":1590.66,"low":1578.43,"close":1587.92},{"date":"1998-01-22","open":1587.92,"high":1588.11,"low":1572.01,"close":1576.51},{"date":"1998-01-23","open":1576.51,"high":1584.95,"low":1568.1,"close":1575.93},{"date":"1998-01-26","open":1575.93,"high":1579.31,"low":1547.98,"close":1561.46},{"date":"1998-01-27","open":1561.46,"high":1580.04,"low":1559.08,"close":1578.9},{"date":"1998-01-28","open":1578.9,"high":1611.5,"low":1578.9,"close":1610.82},{"date":"1998-01-29","open":1610.82,"high":1629.54,"low":1608.35,"close":1619.49},{"date":"1998-01-30","open":1619.49,"high":1628.2,"low":1615.28,"close":1619.36},{"date":"1998-02-02","open":1619.36,"high":1653.94,"low":1619.36,"close":1652.89},{"date":"1998-02-03","open":1652.89,"high":1666.65,"low":1649.31,"close":1666.34},{"date":"1998-02-04","open":1666.34,"high":1681.31,"low":1661.11,"close":1680.44},{"date":"1998-02-05","open":1680.44,"high":1701.2,"low":1675.1,"close":1676.9},{"date":"1998-02-06","open":1676.9,"high":1694.7,"low":1674.91,"close":1694.35},{"date":"1998-02-09","open":1694.35,"high":1701.58,"low":1686.21,"close":1690.43},{"date":"1998-02-10","open":1690.43,"high":1713.54,"low":1689.89,"close":1709.04},{"date":"1998-02-11","open":1709.04,"high":1714.15,"low":1703.45,"close":1708.55},{"date":"1998-02-12","open":1708.55,"high":1714.84,"low":1692.26,"close":1714.34},{"date":"1998-02-13","open":1714.34,"high":1715.11,"low":1707.6,"close":1710.42},{"date":"1998-02-17","open":1710.42,"high":1723.4,"low":1700.91,"close":1703.43},{"date":"1998-02-18","open":1703.43,"high":1715.74,"low":1701.36,"close":1715.73},{"date":"1998-02-19","open":1715.81,"high":1730.88,"low":1715.81,"close":1727.01},{"date":"1998-02-20","open":1727.01,"high":1731.87,"low":1713.84,"close":1728.13},{"date":"1998-02-23","open":1728.15,"high":1751.77,"low":1728.15,"close":1751.76},{"date":"1998-02-24","open":1751.76,"high":1757.96,"low":1738.54,"close":1738.71},{"date":"1998-02-25","open":1738.71,"high":1766.76,"low":1738.36,"close":1766.48},{"date":"1998-02-26","open":1766.48,"high":1777.3,"low":1763.86,"close":1777.11},{"date":"1998-02-27","open":1777.11,"high":1783.74,"low":1769.99,"close":1770.51},{"date":"1998-03-02","open":1770.51,"high":1781.25,"low":1756.94,"close":1758.54},{"date":"1998-03-03","open":1758.54,"high":1758.99,"low":1741.15,"close":1757.14},{"date":"1998-03-04","open":1757.14,"high":1762.32,"low":1748.57,"close":1759.7},{"date":"1998-03-05","open":1759.7,"high":1759.7,"low":1708.25,"close":1711.92},{"date":"1998-03-06","open":1753.49,"high":1753.49,"low":1711.86,"close":1753.49},{"date":"1998-03-09","open":1753.49,"high":1753.51,"low":1725.09,"close":1725.16},{"date":"1998-03-10","open":1725.16,"high":1748.66,"low":1724.92,"close":1748.51},{"date":"1998-03-11","open":1748.51,"high":1763.4,"low":1748.35,"close":1756.85},{"date":"1998-03-12","open":1756.85,"high":1766.23,"low":1749.78,"close":1764.06},{"date":"1998-03-13","open":1764.06,"high":1780.9,"low":1764.06,"close":1771.66},{"date":"1998-03-16","open":1771.77,"high":1788.4,"low":1771.77,"close":1788.18},{"date":"1998-03-17","open":1788.18,"high":1788.81,"low":1769.93,"close":1779.3},{"date":"1998-03-18","open":1779.3,"high":1788.74,"low":1768.78,"close":1788.28},{"date":"1998-03-19","open":1788.28,"high":1800.07,"low":1787.84,"close":1799.98},{"date":"1998-03-20","open":1799.98,"high":1807.03,"low":1788.86,"close":1789.16},{"date":"1998-03-23","open":1789.16,"high":1798.32,"low":1783.19,"close":1792.51},{"date":"1998-03-24","open":1792.51,"high":1813.45,"low":1792.49,"close":1812.44},{"date":"1998-03-25","open":1824.51,"high":1824.51,"low":1812.76,"close":1824.51},{"date":"1998-03-26","open":1824.51,"high":1832.6,"low":1816.02,"close":1828.54},{"date":"1998-03-27","open":1828.54,"high":1839.76,"low":1818.48,"close":1823.62},{"date":"1998-03-30","open":1823.62,"high":1826.63,"low":1814.41,"close":1818.7},{"date":"1998-03-31","open":1818.7,"high":1839.95,"low":1818.61,"close":1835.68},{"date":"1998-04-01","open":1835.68,"high":1849.37,"low":1826.12,"close":1847.66},{"date":"1998-04-02","open":1847.66,"high":1858.21,"low":1845.72,"close":1852.96},{"date":"1998-04-03","open":1852.96,"high":1865.8,"low":1850.63,"close":1855.4},{"date":"1998-04-06","open":1855.4,"high":1861.12,"low":1828.72,"close":1829.14},{"date":"1998-04-07","open":1829.14,"high":1829.32,"low":1788.74,"close":1798.73},{"date":"1998-04-08","open":1798.73,"high":1816.33,"low":1798.35,"close":1807.01},{"date":"1998-04-09","open":1807.01,"high":1822.12,"low":1786.43,"close":1820.24},{"date":"1998-04-13","open":1820.24,"high":1827.38,"low":1810.14,"close":1824.95},{"date":"1998-04-14","open":1824.95,"high":1844.76,"low":1823.31,"close":1843.03},{"date":"1998-04-15","open":1843.03,"high":1866.92,"low":1843.03,"close":1863.26},{"date":"1998-04-16","open":1863.26,"high":1863.34,"low":1849.1,"close":1858.24},{"date":"1998-04-17","open":1858.24,"high":1866.83,"low":1849.36,"close":1866.6},{"date":"1998-04-20","open":1866.6,"high":1888,"low":1866.21,"close":1887.14},{"date":"1998-04-21","open":1887.14,"high":1904.21,"low":1882.7,"close":1903.87},{"date":"1998-04-22","open":1903.87,"high":1931.83,"low":1902.97,"close":1917.61},{"date":"1998-04-23","open":1917.61,"high":1918.26,"low":1880.17,"close":1881.4},{"date":"1998-04-24","open":1881.4,"high":1891.73,"low":1860.26,"close":1868.96},{"date":"1998-04-27","open":1868.96,"high":1868.96,"low":1804.14,"close":1820.31},{"date":"1998-04-28","open":1820.31,"high":1848.89,"low":1820.3,"close":1831.77},{"date":"1998-04-29","open":1831.77,"high":1854.23,"low":1831.77,"close":1851.64},{"date":"1998-04-30","open":1851.64,"high":1874.46,"low":1851.64,"close":1868.41},{"date":"1998-05-01","open":1868.41,"high":1875.52,"low":1863.86,"close":1873.44},{"date":"1998-05-04","open":1873.44,"high":1890.8,"low":1873.43,"close":1878.86},{"date":"1998-05-05","open":1878.86,"high":1878.86,"low":1862.92,"close":1864.91},{"date":"1998-05-06","open":1864.91,"high":1874.11,"low":1855.6,"close":1856.68},{"date":"1998-05-07","open":1856.68,"high":1859.57,"low":1834.76,"close":1835.14},{"date":"1998-05-08","open":1835.14,"high":1864.88,"low":1831.52,"close":1864.37},{"date":"1998-05-11","open":1864.37,"high":1877.65,"low":1847.9,"close":1848.07},{"date":"1998-05-12","open":1848.07,"high":1860.17,"low":1839.13,"close":1860.16},{"date":"1998-05-13","open":1860.16,"high":1871.77,"low":1860,"close":1866.18},{"date":"1998-05-14","open":1866.18,"high":1878.5,"low":1854.21,"close":1865.36},{"date":"1998-05-15","open":1865.36,"high":1871.53,"low":1844.72,"close":1846.77},{"date":"1998-05-18","open":1846.77,"high":1850.63,"low":1822.56,"close":1831.62},{"date":"1998-05-19","open":1831.62,"high":1849.55,"low":1831.12,"close":1845.87},{"date":"1998-05-20","open":1845.87,"high":1852.27,"low":1827.49,"close":1831.75},{"date":"1998-05-21","open":1831.75,"high":1840.76,"low":1817.55,"close":1820.99},{"date":"1998-05-22","open":1820.99,"high":1834.24,"low":1796.09,"close":1805},{"date":"1998-05-26","open":1805,"high":1818.08,"low":1777.68,"close":1778.09},{"date":"1998-05-27","open":1778.09,"high":1781.32,"low":1741.72,"close":1781.1},{"date":"1998-05-28","open":1781.1,"high":1796.73,"low":1775.43,"close":1794.62},{"date":"1998-05-29","open":1794.62,"high":1803.46,"low":1778.09,"close":1778.87},{"date":"1998-06-01","open":1778.87,"high":1779.34,"low":1741.1,"close":1746.82},{"date":"1998-06-02","open":1746.82,"high":1764.84,"low":1746.82,"close":1761.79},{"date":"1998-06-03","open":1761.79,"high":1774.78,"low":1740.75,"close":1742.31},{"date":"1998-06-04","open":1742.31,"high":1760.56,"low":1742.31,"close":1757.4},{"date":"1998-06-05","open":1766.23,"high":1782.97,"low":1766.23,"close":1782.92},{"date":"1998-06-08","open":1782.92,"high":1791.54,"low":1778.35,"close":1787.77},{"date":"1998-06-09","open":1787.77,"high":1803.91,"low":1786.55,"close":1800.76},{"date":"1998-06-10","open":1800.76,"high":1800.76,"low":1773.18,"close":1773.25},{"date":"1998-06-11","open":1773.25,"high":1779.88,"low":1747.51,"close":1749.75},{"date":"1998-06-12","open":1749.75,"high":1749.86,"low":1715.71,"close":1745.05},{"date":"1998-06-15","open":1745.05,"high":1745.05,"low":1715.04,"close":1715.75},{"date":"1998-06-16","open":1715.75,"high":1753.31,"low":1715.75,"close":1753.12},{"date":"1998-06-17","open":1753.12,"high":1787.06,"low":1753.07,"close":1776.4},{"date":"1998-06-18","open":1776.4,"high":1778.45,"low":1767.95,"close":1772.7},{"date":"1998-06-19","open":1772.7,"high":1785.25,"low":1772.7,"close":1781.29},{"date":"1998-06-22","open":1782.56,"high":1807.46,"low":1777.49,"close":1805.82},{"date":"1998-06-23","open":1806.35,"high":1850,"low":1806.35,"close":1844.57},{"date":"1998-06-24","open":1844.57,"high":1878.56,"low":1844.26,"close":1877.76},{"date":"1998-06-25","open":1877.76,"high":1901.46,"low":1858.15,"close":1863.25},{"date":"1998-06-26","open":1863.25,"high":1872.36,"low":1862.45,"close":1869.53},{"date":"1998-06-29","open":1869.53,"high":1891.84,"low":1869.53,"close":1891.08},{"date":"1998-06-30","open":1891.08,"high":1898.76,"low":1875.39,"close":1894.74},{"date":"1998-07-01","open":1894.74,"high":1914.58,"low":1887.34,"close":1914.46},{"date":"1998-07-02","open":1914.46,"high":1914.46,"low":1881.1,"close":1894},{"date":"1998-07-06","open":1894,"high":1909.94,"low":1893.09,"close":1909.47},{"date":"1998-07-07","open":1909.47,"high":1912.66,"low":1897,"close":1908.11},{"date":"1998-07-08","open":1909.42,"high":1936.78,"low":1909.42,"close":1935.39},{"date":"1998-07-09","open":1935.39,"high":1951.07,"low":1931.99,"close":1939.82},{"date":"1998-07-10","open":1939.82,"high":1947.04,"low":1925.12,"close":1943.04},{"date":"1998-07-13","open":1943.04,"high":1965.72,"low":1943.04,"close":1965.53},{"date":"1998-07-14","open":1965.53,"high":1979.64,"low":1963.62,"close":1968.41},{"date":"1998-07-15","open":1968.41,"high":1994.99,"low":1968.41,"close":1994.54},{"date":"1998-07-16","open":1994.54,"high":2004.92,"low":1982.48,"close":2000.56},{"date":"1998-07-17","open":2000.56,"high":2010.61,"low":1994.4,"close":2008.76},{"date":"1998-07-20","open":2008.76,"high":2022.49,"low":2006.33,"close":2014.25},{"date":"1998-07-21","open":2014.25,"high":2028.18,"low":1977.62,"close":1979.14},{"date":"1998-07-22","open":1979.14,"high":1980.42,"low":1950.03,"close":1969.75},{"date":"1998-07-23","open":1935.22,"high":1981.05,"low":1935.22,"close":1935.22},{"date":"1998-07-24","open":1935.22,"high":1974.33,"low":1909.56,"close":1930.99},{"date":"1998-07-27","open":1930.99,"high":1933.3,"low":1887.12,"close":1933.26},{"date":"1998-07-28","open":1933.26,"high":1938.09,"low":1893.34,"close":1896.53},{"date":"1998-07-29","open":1896.53,"high":1915.67,"low":1878.16,"close":1881.49},{"date":"1998-07-30","open":1881.49,"high":1919.64,"low":1881.37,"close":1919.62},{"date":"1998-07-31","open":1919.62,"high":1920.66,"low":1871.72,"close":1872.39},{"date":"1998-08-03","open":1872.39,"high":1872.59,"low":1849.87,"close":1851.1},{"date":"1998-08-04","open":1851.1,"high":1869.82,"low":1784.4,"close":1785.64},{"date":"1998-08-05","open":1785.64,"high":1804.6,"low":1750.81,"close":1788.2},{"date":"1998-08-06","open":1829.51,"high":1829.51,"low":1776.82,"close":1829.51},{"date":"1998-08-07","open":1829.53,"high":1864.9,"low":1829.53,"close":1846.77},{"date":"1998-08-10","open":1846.77,"high":1850.1,"low":1834.88,"close":1839.21},{"date":"1998-08-11","open":1839.21,"high":1839.21,"low":1775.24,"close":1792.7},{"date":"1998-08-12","open":1792.7,"high":1826.61,"low":1792.69,"close":1825.53},{"date":"1998-08-13","open":1825.53,"high":1831.49,"low":1801.72,"close":1802.54},{"date":"1998-08-14","open":1802.54,"high":1818,"low":1782.37,"close":1790.19},{"date":"1998-08-17","open":1790.19,"high":1818.33,"low":1778.31,"close":1818.04},{"date":"1998-08-18","open":1818.04,"high":1858.22,"low":1818.04,"close":1855.12},{"date":"1998-08-19","open":1855.12,"high":1874.31,"low":1840.44,"close":1842.69},{"date":"1998-08-20","open":1842.69,"high":1843.2,"low":1828.93,"close":1832.45},{"date":"1998-08-21","open":1832.45,"high":1832.45,"low":1766.37,"close":1797.61},{"date":"1998-08-24","open":1797.61,"high":1815.24,"low":1785.33,"close":1790.82},{"date":"1998-08-25","open":1790.82,"high":1818.03,"low":1786.75,"close":1798.17},{"date":"1998-08-26","open":1798.17,"high":1798.24,"low":1762.42,"close":1768.13},{"date":"1998-08-27","open":1768.13,"high":1768.14,"low":1673.61,"close":1686.41},{"date":"1998-08-28","open":1686.41,"high":1699.69,"low":1624,"close":1639.68},{"date":"1998-08-31","open":1639.68,"high":1655.19,"low":1498.73,"close":1499.25},{"date":"1998-09-01","open":1499.25,"high":1577.51,"low":1475.49,"close":1575.09},{"date":"1998-09-02","open":1575.09,"high":1627.09,"low":1575.09,"close":1592.85},{"date":"1998-09-03","open":1592.85,"high":1594.55,"low":1552.27,"close":1571.86},{"date":"1998-09-04","open":1571.86,"high":1593.92,"low":1543.63,"close":1566.52},{"date":"1998-09-08","open":1566.52,"high":1660.92,"low":1566.52,"close":1660.86},{"date":"1998-09-09","open":1660.86,"high":1682.68,"low":1624.39,"close":1624.55},{"date":"1998-09-10","open":1624.54,"high":1624.54,"low":1568.23,"close":1585.33},{"date":"1998-09-11","open":1585.33,"high":1642.08,"low":1585.28,"close":1641.64},{"date":"1998-09-14","open":1641.64,"high":1677.9,"low":1641.64,"close":1665.69},{"date":"1998-09-15","open":1665.69,"high":1678.24,"low":1651.91,"close":1678.11},{"date":"1998-09-16","open":1678.11,"high":1693.8,"low":1672.32,"close":1689.91},{"date":"1998-09-17","open":1689.91,"high":1689.91,"low":1637.05,"close":1646.25},{"date":"1998-09-18","open":1646.25,"high":1664.62,"low":1644.46,"close":1663.77},{"date":"1998-09-21","open":1680.43,"high":1680.43,"low":1615.33,"close":1680.43},{"date":"1998-09-22","open":1680.43,"high":1702.94,"low":1680.43,"close":1697.8},{"date":"1998-09-23","open":1697.81,"high":1760.35,"low":1697.81,"close":1760.27},{"date":"1998-09-24","open":1760.27,"high":1768.36,"low":1713.77,"close":1720.34},{"date":"1998-09-25","open":1720.34,"high":1744.06,"low":1697.64,"close":1743.59},{"date":"1998-09-28","open":1743.59,"high":1769.71,"low":1725.65,"close":1739.22},{"date":"1998-09-29","open":1739.22,"high":1750.1,"low":1719.95,"close":1734.05},{"date":"1998-09-30","open":1734.05,"high":1734.05,"low":1686.1,"close":1693.84},{"date":"1998-10-01","open":1693.84,"high":1693.84,"low":1606.61,"close":1612.33},{"date":"1998-10-02","open":1612.33,"high":1623.42,"low":1569.06,"close":1614.98},{"date":"1998-10-05","open":1614.98,"high":1614.98,"low":1511.15,"close":1536.69},{"date":"1998-10-06","open":1536.69,"high":1577.87,"low":1500.6,"close":1510.89},{"date":"1998-10-07","open":1510.89,"high":1523.03,"low":1449.06,"close":1462.61},{"date":"1998-10-08","open":1462.6,"high":1462.6,"low":1357.09,"close":1419.12},{"date":"1998-10-09","open":1419.12,"high":1493.54,"low":1419.11,"close":1492.49},{"date":"1998-10-12","open":1492.49,"high":1560.25,"low":1492.49,"close":1546.08},{"date":"1998-10-13","open":1546.08,"high":1547.05,"low":1504.7,"close":1509.45},{"date":"1998-10-14","open":1509.45,"high":1553,"low":1496.59,"close":1540.97},{"date":"1998-10-15","open":1540.97,"high":1611.43,"low":1538.59,"close":1611.01},{"date":"1998-10-16","open":1611.02,"high":1634.74,"low":1611.02,"close":1620.95},{"date":"1998-10-19","open":1620.95,"high":1649.54,"low":1613.85,"close":1648.73},{"date":"1998-10-20","open":1648.73,"high":1688.16,"low":1638.53,"close":1639.19},{"date":"1998-10-21","open":1639.19,"high":1675.4,"low":1635.59,"close":1674.75},{"date":"1998-10-22","open":1674.75,"high":1702.73,"low":1663.22,"close":1702.64},{"date":"1998-10-23","open":1702.64,"high":1710.65,"low":1690.31,"close":1693.86},{"date":"1998-10-26","open":1693.86,"high":1725.34,"low":1693.86,"close":1724.98},{"date":"1998-10-27","open":1724.98,"high":1753.61,"low":1717.22,"close":1717.63},{"date":"1998-10-28","open":1717.63,"high":1738.37,"low":1708.4,"close":1737.35},{"date":"1998-10-29","open":1737.35,"high":1758.14,"low":1729.29,"close":1757.19},{"date":"1998-10-30","open":1757.2,"high":1781.63,"low":1757.2,"close":1771.39},{"date":"1998-11-02","open":1771.4,"high":1801.27,"low":1771.4,"close":1800.91},{"date":"1998-11-03","open":1800.91,"high":1800.92,"low":1779.38,"close":1788.43},{"date":"1998-11-04","open":1788.43,"high":1826.78,"low":1788.21,"close":1823.57},{"date":"1998-11-05","open":1823.57,"high":1838.5,"low":1808.08,"close":1837.42},{"date":"1998-11-06","open":1837.42,"high":1857.95,"low":1833.75,"close":1856.58},{"date":"1998-11-09","open":1856.58,"high":1867.5,"low":1843.98,"close":1860.92},{"date":"1998-11-10","open":1860.92,"high":1875.57,"low":1847.01,"close":1863.69},{"date":"1998-11-11","open":1863.69,"high":1892.54,"low":1859.36,"close":1862.23},{"date":"1998-11-12","open":1862.11,"high":1862.11,"low":1843.54,"close":1851.06},{"date":"1998-11-13","open":1851.06,"high":1859.97,"low":1842.52,"close":1847.99},{"date":"1998-11-16","open":1847.99,"high":1877.85,"low":1844.07,"close":1861.06},{"date":"1998-11-17","open":1861.06,"high":1887.53,"low":1845.81,"close":1878.08},{"date":"1998-11-18","open":1878.08,"high":1898.24,"low":1876.41,"close":1896.65},{"date":"1998-11-19","open":1897.42,"high":1930.34,"low":1897.42,"close":1919.66},{"date":"1998-11-20","open":1919.66,"high":1936.1,"low":1915.75,"close":1928.01},{"date":"1998-11-23","open":1977.48,"high":1977.48,"low":1928.2,"close":1977.48},{"date":"1998-11-24","open":1965.51,"high":1988.45,"low":1965.51,"close":1965.51},{"date":"1998-11-25","open":1984.63,"high":1984.63,"low":1957.98,"close":1984.63},{"date":"1998-11-27","open":1985.21,"high":2016.52,"low":1985.21,"close":2016.44},{"date":"1998-11-30","open":1949.86,"high":2025.04,"low":1949.86,"close":1949.86},{"date":"1998-12-01","open":2002.16,"high":2002.16,"low":1924.15,"close":2002.16},{"date":"1998-12-02","open":2002.16,"high":2005.79,"low":1973.2,"close":1995.01},{"date":"1998-12-03","open":1954.39,"high":2012.79,"low":1954.39,"close":1954.39},{"date":"1998-12-04","open":2001.88,"high":2001.88,"low":1975.06,"close":2001.88},{"date":"1998-12-07","open":2007.35,"high":2040.6,"low":2007.35,"close":2040.28},{"date":"1998-12-08","open":2040.28,"high":2060.98,"low":2018.15,"close":2034.71},{"date":"1998-12-09","open":2034.71,"high":2052.71,"low":2031.88,"close":2050.9},{"date":"1998-12-10","open":2016.14,"high":2058.37,"low":2016.14,"close":2016.14},{"date":"1998-12-11","open":2016.14,"high":2035.03,"low":2004.99,"close":2028.64},{"date":"1998-12-14","open":2028.64,"high":2029.36,"low":1962.06,"close":1967.58},{"date":"1998-12-15","open":2012.14,"high":2012.14,"low":1981.26,"close":2012.14},{"date":"1998-12-16","open":2012.14,"high":2027.19,"low":1996.84,"close":2010.33},{"date":"1998-12-17","open":2014.78,"high":2043.22,"low":2014.78,"close":2042.85},{"date":"1998-12-18","open":2055.83,"high":2086.06,"low":2055.83,"close":2085.76},{"date":"1998-12-21","open":2104.19,"high":2143.81,"low":2104.19,"close":2137.69},{"date":"1998-12-22","open":2137.69,"high":2144.61,"low":2105.54,"close":2121.01},{"date":"1998-12-23","open":2134.26,"high":2172.04,"low":2134.26,"close":2171.49},{"date":"1998-12-24","open":2171.3,"high":2171.3,"low":2162.67,"close":2163.03},{"date":"1998-12-28","open":2163.04,"high":2190.11,"low":2163.04,"close":2179.49},{"date":"1998-12-29","open":2179.49,"high":2186.15,"low":2161.83,"close":2181.35},{"date":"1998-12-30","open":2181.35,"high":2196.64,"low":2160.93,"close":2166.63},{"date":"1998-12-31","open":2166.63,"high":2200.63,"low":2165.74,"close":2192.48},{"date":"1999-01-04","open":2192.68,"high":2233.57,"low":2192.68,"close":2207.45},{"date":"1999-01-05","open":2207.45,"high":2251.77,"low":2206.49,"close":2248.22},{"date":"1999-01-06","open":2286.13,"high":2320.95,"low":2286.13,"close":2320.86},{"date":"1999-01-07","open":2320.86,"high":2333.7,"low":2284.24,"close":2326.09},{"date":"1999-01-08","open":2326.09,"high":2369.55,"low":2314.95,"close":2344.41},{"date":"1999-01-11","open":2348.24,"high":2384.72,"low":2348.24,"close":2384.59},{"date":"1999-01-12","open":2384.59,"high":2396.3,"low":2320.21,"close":2320.75},{"date":"1999-01-13","open":2320.75,"high":2353.33,"low":2205.69,"close":2316.81},{"date":"1999-01-14","open":2316.81,"high":2338.29,"low":2276.36,"close":2276.82},{"date":"1999-01-15","open":2276.82,"high":2348.72,"low":2276.82,"close":2348.2},{"date":"1999-01-19","open":2348.2,"high":2408.43,"low":2348.2,"close":2408.17},{"date":"1999-01-20","open":2414.81,"high":2474.38,"low":2414.81,"close":2415.49},{"date":"1999-01-21","open":2403.52,"high":2403.52,"low":2335.75,"close":2344.72},{"date":"1999-01-22","open":2344.72,"high":2365.11,"low":2303.82,"close":2338.88},{"date":"1999-01-25","open":2338.88,"high":2369.69,"low":2328.74,"close":2369.31},{"date":"1999-01-26","open":2384.63,"high":2434.37,"low":2384.63,"close":2433.47},{"date":"1999-01-27","open":2433.47,"high":2464.12,"low":2406.78,"close":2407.14},{"date":"1999-01-28","open":2407.14,"high":2477.47,"low":2407.14,"close":2477.34},{"date":"1999-01-29","open":2477.34,"high":2506.68,"low":2454.71,"close":2505.89},{"date":"1999-02-01","open":2505.89,"high":2533.44,"low":2500.35,"close":2510.09},{"date":"1999-02-02","open":2510.09,"high":2512.12,"low":2442.93,"close":2463.42},{"date":"1999-02-03","open":2463.42,"high":2493.58,"low":2448.55,"close":2493.41},{"date":"1999-02-04","open":2493.41,"high":2496.52,"low":2409.99,"close":2410.07},{"date":"1999-02-05","open":2410.07,"high":2421.43,"low":2346.82,"close":2373.62},{"date":"1999-02-08","open":2373.62,"high":2414.98,"low":2358.05,"close":2404.92},{"date":"1999-02-09","open":2403.95,"high":2403.95,"low":2310.64,"close":2310.79},{"date":"1999-02-10","open":2310.79,"high":2338.15,"low":2289.9,"close":2309.5},{"date":"1999-02-11","open":2326.19,"high":2405.76,"low":2326.19,"close":2405.55},{"date":"1999-02-12","open":2379,"high":2379,"low":2319.74,"close":2321.89},{"date":"1999-02-16","open":2321.89,"high":2368.41,"low":2300.52,"close":2313.87},{"date":"1999-02-17","open":2304.72,"high":2304.72,"low":2242.27,"close":2248.91},{"date":"1999-02-18","open":2248.91,"high":2273.08,"low":2224.21,"close":2260.55},{"date":"1999-02-19","open":2260.55,"high":2291.41,"low":2260.55,"close":2283.6},{"date":"1999-02-22","open":2283.6,"high":2342.41,"low":2275.6,"close":2342.01},{"date":"1999-02-23","open":2342.01,"high":2386.48,"low":2342.01,"close":2376.35},{"date":"1999-02-24","open":2376.35,"high":2405.29,"low":2338.9,"close":2339.38},{"date":"1999-02-25","open":2339.38,"high":2339.38,"low":2286.91,"close":2326.82},{"date":"1999-02-26","open":2326.82,"high":2326.82,"low":2277.18,"close":2288.03},{"date":"1999-03-01","open":2288.03,"high":2300.82,"low":2264.32,"close":2295.18},{"date":"1999-03-02","open":2295.18,"high":2317.57,"low":2257.07,"close":2259.03},{"date":"1999-03-03","open":2259.03,"high":2280.97,"low":2235.19,"close":2265.2},{"date":"1999-03-04","open":2265.2,"high":2311.18,"low":2250.63,"close":2292.89},{"date":"1999-03-05","open":2292.89,"high":2339.21,"low":2292.89,"close":2337.11},{"date":"1999-03-08","open":2353.74,"high":2398.19,"low":2353.74,"close":2397.62},{"date":"1999-03-09","open":2397.62,"high":2433.37,"low":2385.52,"close":2392.94},{"date":"1999-03-10","open":2392.94,"high":2408.95,"low":2378.81,"close":2406},{"date":"1999-03-11","open":2406,"high":2437.39,"low":2391.55,"close":2412.25},{"date":"1999-03-12","open":2412.25,"high":2412.25,"low":2362.87,"close":2381.53},{"date":"1999-03-15","open":2381.53,"high":2431.45,"low":2375.83,"close":2431.44},{"date":"1999-03-16","open":2431.44,"high":2450.01,"low":2423.81,"close":2439.27},{"date":"1999-03-17","open":2439.27,"high":2441.72,"low":2419.85,"close":2428.97},{"date":"1999-03-18","open":2428.97,"high":2463.01,"low":2423.54,"close":2462.96},{"date":"1999-03-19","open":2462.96,"high":2480.63,"low":2420.21,"close":2421.27},{"date":"1999-03-22","open":2421.27,"high":2430.85,"low":2395.29,"close":2395.94},{"date":"1999-03-23","open":2395.94,"high":2395.94,"low":2319.96,"close":2322.84},{"date":"1999-03-24","open":2322.84,"high":2365.35,"low":2305.64,"close":2365.28},{"date":"1999-03-25","open":2365.58,"high":2434.89,"low":2365.58,"close":2434.8},{"date":"1999-03-26","open":2434.8,"high":2445.72,"low":2410.46,"close":2419.17},{"date":"1999-03-29","open":2492.84,"high":2492.84,"low":2419.17,"close":2492.84},{"date":"1999-03-30","open":2492.84,"high":2506.79,"low":2477.62,"close":2480.29},{"date":"1999-03-31","open":2480.29,"high":2520.63,"low":2458.77,"close":2461.4},{"date":"1999-04-01","open":2461.4,"high":2502.46,"low":2460.24,"close":2493.37},{"date":"1999-04-05","open":2515.7,"high":2560.1,"low":2515.7,"close":2560.06},{"date":"1999-04-06","open":2560.06,"high":2582.37,"low":2544.04,"close":2563.17},{"date":"1999-04-07","open":2563.17,"high":2596.25,"low":2511.39,"close":2544.43},{"date":"1999-04-08","open":2544.43,"high":2573.97,"low":2515.2,"close":2573.39},{"date":"1999-04-09","open":2573.39,"high":2599.2,"low":2561.51,"close":2593.05},{"date":"1999-04-12","open":2593.05,"high":2606.24,"low":2526.84,"close":2598.81},{"date":"1999-04-13","open":2598.81,"high":2632.51,"low":2575.05,"close":2583.5},{"date":"1999-04-14","open":2507.28,"high":2628.19,"low":2507.28,"close":2507.28},{"date":"1999-04-15","open":2507.28,"high":2536.34,"low":2443.02,"close":2521.77},{"date":"1999-04-16","open":2521.77,"high":2528.51,"low":2476.93,"close":2484.04},{"date":"1999-04-19","open":2484.04,"high":2501.71,"low":2341.35,"close":2345.61},{"date":"1999-04-20","open":2345.61,"high":2409.78,"low":2329.87,"close":2409.64},{"date":"1999-04-21","open":2409.64,"high":2489.84,"low":2404.71,"close":2489.08},{"date":"1999-04-22","open":2525.26,"high":2561.79,"low":2525.26,"close":2561.61},{"date":"1999-04-23","open":2561.61,"high":2603.1,"low":2538,"close":2590.69},{"date":"1999-04-26","open":2590.69,"high":2661.51,"low":2590.69,"close":2652.05},{"date":"1999-04-27","open":2652.05,"high":2677.76,"low":2602.13,"close":2602.41},{"date":"1999-04-28","open":2602.41,"high":2610.91,"low":2544.9,"close":2550.37},{"date":"1999-04-29","open":2550.37,"high":2553.1,"low":2500.75,"close":2528.44},{"date":"1999-04-30","open":2528.44,"high":2578.06,"low":2488.4,"close":2542.85},{"date":"1999-05-03","open":2542.85,"high":2549.1,"low":2512.37,"close":2535.58},{"date":"1999-05-04","open":2535.58,"high":2557.21,"low":2482.49,"close":2485.12},{"date":"1999-05-05","open":2534.45,"high":2534.45,"low":2430.65,"close":2534.45},{"date":"1999-05-06","open":2534.45,"high":2546.36,"low":2464.57,"close":2472.28},{"date":"1999-05-07","open":2472.28,"high":2507.72,"low":2462.27,"close":2503.62},{"date":"1999-05-10","open":2503.62,"high":2536.11,"low":2500.74,"close":2526.39},{"date":"1999-05-11","open":2542.42,"high":2574.37,"low":2542.42,"close":2566.68},{"date":"1999-05-12","open":2566.68,"high":2610.33,"low":2548.24,"close":2606.54},{"date":"1999-05-13","open":2606.54,"high":2632.74,"low":2581.75,"close":2582},{"date":"1999-05-14","open":2558.59,"high":2558.59,"low":2519.53,"close":2527.86},{"date":"1999-05-17","open":2527.86,"high":2561.85,"low":2494.51,"close":2561.84},{"date":"1999-05-18","open":2561.84,"high":2576.43,"low":2543.32,"close":2558.36},{"date":"1999-05-19","open":2558.36,"high":2577.93,"low":2540.38,"close":2577.4},{"date":"1999-05-20","open":2542.23,"high":2587.33,"low":2542.23,"close":2542.23},{"date":"1999-05-21","open":2542.23,"high":2553.76,"low":2509.24,"close":2520.14},{"date":"1999-05-24","open":2520.14,"high":2529.3,"low":2444.89,"close":2453.66},{"date":"1999-05-25","open":2453.66,"high":2466.17,"low":2379.61,"close":2380.9},{"date":"1999-05-26","open":2427.18,"high":2427.18,"low":2339.12,"close":2427.18},{"date":"1999-05-27","open":2427.18,"high":2440.08,"low":2400.94,"close":2419.15},{"date":"1999-05-28","open":2419.15,"high":2470.64,"low":2412.11,"close":2470.52},{"date":"1999-06-01","open":2470.52,"high":2470.53,"low":2411.97,"close":2412.03},{"date":"1999-06-02","open":2412.03,"high":2436.57,"low":2364.59,"close":2432.41},{"date":"1999-06-03","open":2432.41,"high":2444.04,"low":2402.29,"close":2403.32},{"date":"1999-06-04","open":2478.34,"high":2478.34,"low":2419.46,"close":2478.34},{"date":"1999-06-07","open":2478.34,"high":2528.05,"low":2478.34,"close":2524.21},{"date":"1999-06-08","open":2524.21,"high":2534.48,"low":2472.05,"close":2474.56},{"date":"1999-06-09","open":2491.71,"high":2519.57,"low":2491.71,"close":2519.35},{"date":"1999-06-10","open":2519.35,"high":2523.49,"low":2468.58,"close":2484.62},{"date":"1999-06-11","open":2484.62,"high":2506.19,"low":2442.87,"close":2447.88},{"date":"1999-06-14","open":2447.88,"high":2456.17,"low":2397.12,"close":2398.31},{"date":"1999-06-15","open":2398.31,"high":2434.52,"low":2397.4,"close":2414.67},{"date":"1999-06-16","open":2414.67,"high":2517.85,"low":2414.66,"close":2517.83},{"date":"1999-06-17","open":2517.83,"high":2549.99,"low":2494.28,"close":2544.15},{"date":"1999-06-18","open":2544.15,"high":2564.44,"low":2524.81,"close":2563.44},{"date":"1999-06-21","open":2630.28,"high":2630.28,"low":2563.44,"close":2630.28},{"date":"1999-06-22","open":2580.26,"high":2642.36,"low":2580.26,"close":2580.26},{"date":"1999-06-23","open":2580.26,"high":2598.13,"low":2557.46,"close":2598.12},{"date":"1999-06-24","open":2598.12,"high":2598.13,"low":2550.14,"close":2553.99},{"date":"1999-06-25","open":2553.99,"high":2587.15,"low":2542.36,"close":2552.65},{"date":"1999-06-28","open":2554.95,"high":2602.45,"low":2554.95,"close":2602.44},{"date":"1999-06-29","open":2642.11,"high":2642.11,"low":2594.32,"close":2642.11},{"date":"1999-06-30","open":2642.11,"high":2696.87,"low":2621.06,"close":2686.12},{"date":"1999-07-01","open":2686.12,"high":2711.76,"low":2658.26,"close":2706.18},{"date":"1999-07-02","open":2741.01,"high":2741.01,"low":2706.18,"close":2741.01},{"date":"1999-07-06","open":2741.01,"high":2787.17,"low":2733.63,"close":2736.78},{"date":"1999-07-07","open":2736.78,"high":2748.82,"low":2724.37,"close":2743.07},{"date":"1999-07-08","open":2743.07,"high":2775.52,"low":2731.12,"close":2771.85},{"date":"1999-07-09","open":2771.85,"high":2793.26,"low":2767.37,"close":2792.91},{"date":"1999-07-12","open":2792.91,"high":2812.35,"low":2774.77,"close":2790.67},{"date":"1999-07-13","open":2790.55,"high":2790.55,"low":2755.84,"close":2778.2},{"date":"1999-07-14","open":2778.2,"high":2818,"low":2771.21,"close":2817.98},{"date":"1999-07-15","open":2817.98,"high":2840.03,"low":2813.52,"close":2839.31},{"date":"1999-07-16","open":2839.37,"high":2871.9,"low":2839.37,"close":2864.5},{"date":"1999-07-19","open":2864.5,"high":2874.92,"low":2829.89,"close":2830.38},{"date":"1999-07-20","open":2830.28,"high":2830.28,"low":2728.81,"close":2732.22},{"date":"1999-07-21","open":2732.22,"high":2769.6,"low":2728.37,"close":2761.77},{"date":"1999-07-22","open":2749.05,"high":2749.05,"low":2679.35,"close":2684.44},{"date":"1999-07-23","open":2684.44,"high":2708.87,"low":2668.43,"close":2692.41},{"date":"1999-07-26","open":2666.66,"high":2666.66,"low":2619.08,"close":2619.7},{"date":"1999-07-27","open":2650.18,"high":2685.04,"low":2650.18,"close":2679.68},{"date":"1999-07-28","open":2679.68,"high":2709.76,"low":2660.62,"close":2705.84},{"date":"1999-07-29","open":2705.84,"high":2705.84,"low":2627.8,"close":2640.01},{"date":"1999-07-30","open":2640.01,"high":2676.45,"low":2631.87,"close":2638.52},{"date":"1999-08-02","open":2638.52,"high":2670.81,"low":2617.22,"close":2623.64},{"date":"1999-08-03","open":2623.64,"high":2649.21,"low":2564.25,"close":2588},{"date":"1999-08-04","open":2588,"high":2604.11,"low":2538.88,"close":2539.93},{"date":"1999-08-05","open":2539.93,"high":2565.81,"low":2474.41,"close":2565.8},{"date":"1999-08-06","open":2565.8,"high":2592.33,"low":2535.63,"close":2548.2},{"date":"1999-08-09","open":2548.2,"high":2563.72,"low":2517.46,"close":2518.8},{"date":"1999-08-10","open":2518.8,"high":2521.65,"low":2442.22,"close":2490.04},{"date":"1999-08-11","open":2490.11,"high":2565.15,"low":2490.11,"close":2564.44},{"date":"1999-08-12","open":2564.44,"high":2586.1,"low":2548.51,"close":2549.55},{"date":"1999-08-13","open":2590.17,"high":2637.82,"low":2590.17,"close":2635.14},{"date":"1999-08-16","open":2635.14,"high":2661.15,"low":2623.05,"close":2645.27},{"date":"1999-08-17","open":2645.27,"high":2680,"low":2631.34,"close":2671.24},{"date":"1999-08-18","open":2671.24,"high":2683.15,"low":2657.39,"close":2657.73},{"date":"1999-08-19","open":2657.73,"high":2657.74,"low":2612.28,"close":2621.43},{"date":"1999-08-20","open":2621.43,"high":2648.41,"low":2620.21,"close":2648.31},{"date":"1999-08-23","open":2648.33,"high":2719.91,"low":2648.33,"close":2719.7},{"date":"1999-08-24","open":2719.7,"high":2777,"low":2708.06,"close":2752.25},{"date":"1999-08-25","open":2752.25,"high":2810.1,"low":2750.72,"close":2805.6},{"date":"1999-08-26","open":2805.6,"high":2819.9,"low":2774.11,"close":2774.62},{"date":"1999-08-27","open":2774.62,"high":2795.18,"low":2752.48,"close":2758.9},{"date":"1999-08-30","open":2758.9,"high":2769.07,"low":2703.1,"close":2712.69},{"date":"1999-08-31","open":2712.69,"high":2739.9,"low":2671.67,"close":2739.35},{"date":"1999-09-01","open":2739.35,"high":2768.55,"low":2739.11,"close":2750.8},{"date":"1999-09-02","open":2750.8,"high":2750.82,"low":2698.18,"close":2734.24},{"date":"1999-09-03","open":2843.11,"high":2843.11,"low":2734.24,"close":2843.11},{"date":"1999-09-07","open":2843.11,"high":2860.16,"low":2833.02,"close":2837.26},{"date":"1999-09-08","open":2837.26,"high":2851.12,"low":2806.6,"close":2808.74},{"date":"1999-09-09","open":2808.74,"high":2852.04,"low":2807.95,"close":2852.02},{"date":"1999-09-10","open":2855.28,"high":2897.53,"low":2855.28,"close":2887.06},{"date":"1999-09-13","open":2883.36,"high":2883.36,"low":2844.76,"close":2844.77},{"date":"1999-09-14","open":2844.77,"high":2870.26,"low":2837.93,"close":2868.29},{"date":"1999-09-15","open":2868.29,"high":2888.9,"low":2813.25,"close":2814.17},{"date":"1999-09-16","open":2814.17,"high":2820.84,"low":2756.03,"close":2806.72},{"date":"1999-09-17","open":2806.72,"high":2869.65,"low":2806.72,"close":2869.62},{"date":"1999-09-20","open":2869.62,"high":2890.72,"low":2858.79,"close":2886.15},{"date":"1999-09-21","open":2886.15,"high":2886.15,"low":2819.69,"close":2821.1},{"date":"1999-09-22","open":2821.1,"high":2858.19,"low":2802.18,"close":2858.16},{"date":"1999-09-23","open":2858.16,"high":2880.1,"low":2741.94,"close":2749.83},{"date":"1999-09-24","open":2746.78,"high":2746.78,"low":2684.7,"close":2740.41},{"date":"1999-09-27","open":2758.96,"high":2794.16,"low":2758.96,"close":2761.75},{"date":"1999-09-28","open":2761.75,"high":2763.75,"low":2694.74,"close":2756.25},{"date":"1999-09-29","open":2756.25,"high":2772.43,"low":2728.9,"close":2730.27},{"date":"1999-09-30","open":2730.27,"high":2765.41,"low":2717.96,"close":2746.16},{"date":"1999-10-01","open":2739.77,"high":2739.77,"low":2698.01,"close":2736.85},{"date":"1999-10-04","open":2736.85,"high":2795.99,"low":2736.85,"close":2795.97},{"date":"1999-10-05","open":2795.97,"high":2833.96,"low":2765.37,"close":2799.67},{"date":"1999-10-06","open":2799.67,"high":2857.43,"low":2784.91,"close":2857.21},{"date":"1999-10-07","open":2857.21,"high":2886.2,"low":2847.18,"close":2860.7},{"date":"1999-10-08","open":2860.7,"high":2886.59,"low":2825.86,"close":2886.57},{"date":"1999-10-11","open":2886.57,"high":2920.73,"low":2886.57,"close":2915.95},{"date":"1999-10-12","open":2921.41,"high":2923.32,"low":2869.44,"close":2872.43},{"date":"1999-10-13","open":2834.94,"high":2864.23,"low":2787.86,"close":2801.27},{"date":"1999-10-14","open":2816.02,"high":2821.69,"low":2766.46,"close":2806.84},{"date":"1999-10-15","open":2748.1,"high":2806.84,"low":2704.28,"close":2731.83},{"date":"1999-10-18","open":2726.3,"high":2730.49,"low":2632.01,"close":2689.15},{"date":"1999-10-19","open":2725.57,"high":2729.3,"low":2674.9,"close":2688.18},{"date":"1999-10-20","open":2745.62,"high":2788.13,"low":2728,"close":2788.13},{"date":"1999-10-21","open":2727.74,"high":2805.07,"low":2724.74,"close":2801.95},{"date":"1999-10-22","open":2827.23,"high":2843.6,"low":2801.95,"close":2816.52},{"date":"1999-10-25","open":2813.29,"high":2832.66,"low":2793.54,"close":2815.95},{"date":"1999-10-26","open":2851.99,"high":2859.92,"low":2811.2,"close":2811.47},{"date":"1999-10-27","open":2811.94,"high":2812.5,"low":2768.87,"close":2802.52},{"date":"1999-10-28","open":2832.81,"high":2875.48,"low":2830.24,"close":2875.22},{"date":"1999-10-29","open":2919.37,"high":2978.63,"low":2919.37,"close":2966.43},{"date":"1999-11-01","open":2970.93,"high":2997.9,"low":2967.63,"close":2967.65},{"date":"1999-11-02","open":2984.43,"high":3014.84,"low":2971.68,"close":2981.63},{"date":"1999-11-03","open":3021.53,"high":3040.94,"low":3011.94,"close":3028.51},{"date":"1999-11-04","open":3067.08,"high":3077.41,"low":3028.52,"close":3055.95},{"date":"1999-11-05","open":3100.13,"high":3118.06,"low":3081.46,"close":3102.29},{"date":"1999-11-08","open":3069.94,"high":3148.2,"low":3068.86,"close":3143.97},{"date":"1999-11-09","open":3172.99,"high":3174.81,"low":3099.22,"close":3125.04},{"date":"1999-11-10","open":3126.09,"high":3186.57,"low":3122.04,"close":3155.96},{"date":"1999-11-11","open":3186.41,"high":3201.38,"low":3169.04,"close":3197.29},{"date":"1999-11-12","open":3220.98,"high":3222.99,"low":3124.77,"close":3221.15},{"date":"1999-11-15","open":3230.26,"high":3236.35,"low":3214.58,"close":3219.54},{"date":"1999-11-16","open":3242.92,"high":3293.07,"low":3219.54,"close":3293.05},{"date":"1999-11-17","open":3308.88,"high":3324.24,"low":3268.85,"close":3269.39},{"date":"1999-11-18","open":3301.49,"high":3347.11,"low":3288.68,"close":3347.11},{"date":"1999-11-19","open":3351.75,"high":3373,"low":3335.63,"close":3369.25},{"date":"1999-11-22","open":3399.06,"high":3400.23,"low":3357.68,"close":3392.56},{"date":"1999-11-23","open":3408.68,"high":3411.23,"low":3320.67,"close":3342.87},{"date":"1999-11-24","open":3351.66,"high":3420.5,"low":3328.03,"close":3420.5},{"date":"1999-11-26","open":3455.14,"high":3469.35,"low":3444.13,"close":3447.81},{"date":"1999-11-29","open":3458.13,"high":3468.32,"low":3421.36,"close":3421.37},{"date":"1999-11-30","open":3424.61,"high":3424.61,"low":3326.53,"close":3336.16},{"date":"1999-12-01","open":3341.1,"high":3375.8,"low":3321.57,"close":3353.71},{"date":"1999-12-02","open":3371.85,"high":3452.78,"low":3353.71,"close":3452.78},{"date":"1999-12-03","open":3507.3,"high":3553.56,"low":3507.3,"close":3520.63},{"date":"1999-12-06","open":3531.24,"high":3570.91,"low":3507.72,"close":3546.01},{"date":"1999-12-07","open":3573.3,"high":3589.06,"low":3532.41,"close":3586.92},{"date":"1999-12-08","open":3588.82,"high":3625.47,"low":3579.51,"close":3586.08},{"date":"1999-12-09","open":3643.57,"high":3647.55,"low":3514.91,"close":3594.17},{"date":"1999-12-10","open":3633.55,"high":3636.65,"low":3560.91,"close":3620.24},{"date":"1999-12-13","open":3624.67,"high":3668.16,"low":3597.98,"close":3658.17},{"date":"1999-12-14","open":3669.21,"high":3670,"low":3571.26,"close":3571.66},{"date":"1999-12-15","open":3546.73,"high":3621.98,"low":3503.7,"close":3621.95},{"date":"1999-12-16","open":3669.23,"high":3715.25,"low":3621.95,"close":3715.06},{"date":"1999-12-17","open":3742.68,"high":3796.8,"low":3742.68,"close":3753.06},{"date":"1999-12-20","open":3753.06,"high":3801.93,"low":3747.79,"close":3783.87},{"date":"1999-12-21","open":3798.25,"high":3911.17,"low":3785.78,"close":3911.15},{"date":"1999-12-22","open":3935.49,"high":3948.48,"low":3878.06,"close":3937.3},{"date":"1999-12-23","open":3966.46,"high":4001.63,"low":3937.33,"close":3969.44},{"date":"1999-12-27","open":4001.9,"high":4001.9,"low":3902.35,"close":3975.38},{"date":"1999-12-28","open":3977.88,"high":4022.51,"low":3943.04,"close":3972.11},{"date":"1999-12-29","open":3990.54,"high":4041.54,"low":3987.88,"close":4041.46},{"date":"1999-12-30","open":4079.03,"high":4090.61,"low":4026.19,"close":4036.87},{"date":"1999-12-31","open":4056.99,"high":4082.37,"low":4032.33,"close":4069.31},{"date":"2000-01-03","open":4186.19,"high":4192.19,"low":3989.71,"close":4131.15},{"date":"2000-01-04","open":4020,"high":4073.25,"low":3898.23,"close":3901.69},{"date":"2000-01-05","open":3854.35,"high":3924.21,"low":3734.87,"close":3877.54},{"date":"2000-01-06","open":3834.44,"high":3868.76,"low":3715.62,"close":3727.13},{"date":"2000-01-07","open":3711.09,"high":3882.67,"low":3711.09,"close":3882.62},{"date":"2000-01-10","open":4002.23,"high":4072.36,"low":3882.63,"close":4049.67},{"date":"2000-01-11","open":4031.38,"high":4066.66,"low":3904.82,"close":3921.19},{"date":"2000-01-12","open":3950.95,"high":3950.98,"low":3834.53,"close":3850.02},{"date":"2000-01-13","open":3915.14,"high":3957.47,"low":3858.22,"close":3957.21},{"date":"2000-01-14","open":4045.72,"high":4091.95,"low":4045.72,"close":4064.27},{"date":"2000-01-18","open":4059.65,"high":4148,"low":4053.21,"close":4130.81},{"date":"2000-01-19","open":4116.27,"high":4164.65,"low":4084.73,"close":4151.29},{"date":"2000-01-20","open":4205.06,"high":4227.35,"low":4143.61,"close":4189.51},{"date":"2000-01-21","open":4236.65,"high":4238,"low":4168.3,"close":4235.4},{"date":"2000-01-24","open":4290.38,"high":4303.15,"low":4095.31,"close":4096.08},{"date":"2000-01-25","open":4124.75,"high":4167.63,"low":4028.51,"close":4167.41},{"date":"2000-01-26","open":4174.72,"high":4174.72,"low":4069.91,"close":4069.91},{"date":"2000-01-27","open":4120.5,"high":4140.09,"low":3973.59,"close":4039.56},{"date":"2000-01-28","open":4010.14,"high":4048.31,"low":3856.23,"close":3887.07},{"date":"2000-01-31","open":3873.84,"high":3940.46,"low":3748.03,"close":3940.35},{"date":"2000-02-01","open":3961.07,"high":4053.16,"low":3911.84,"close":4051.98},{"date":"2000-02-02","open":4059.03,"high":4125.75,"low":4051.44,"close":4073.96},{"date":"2000-02-03","open":4134.65,"high":4211.06,"low":4085.53,"close":4210.98},{"date":"2000-02-04","open":4242.15,"high":4294.84,"low":4210.99,"close":4244.14},{"date":"2000-02-07","open":4274.03,"high":4321.96,"low":4244.15,"close":4321.77},{"date":"2000-02-08","open":4370.01,"high":4428.48,"low":4370.01,"close":4427.5},{"date":"2000-02-09","open":4460.18,"high":4460.76,"low":4362.74,"close":4363.24},{"date":"2000-02-10","open":4390.16,"high":4485.67,"low":4357.69,"close":4485.63},{"date":"2000-02-11","open":4489.33,"high":4489.79,"low":4360.54,"close":4395.45},{"date":"2000-02-14","open":4434.38,"high":4435.96,"low":4355.54,"close":4418.55},{"date":"2000-02-15","open":4415.52,"high":4440.62,"low":4291.1,"close":4420.77},{"date":"2000-02-16","open":4427.19,"high":4477.64,"low":4413.66,"close":4427.65},{"date":"2000-02-17","open":4483.01,"high":4553.14,"low":4444.75,"close":4548.92},{"date":"2000-02-18","open":4563.72,"high":4564.45,"low":4404.61,"close":4411.74},{"date":"2000-02-22","open":4432.83,"high":4443.94,"low":4291.01,"close":4382.12},{"date":"2000-02-23","open":4406.88,"high":4567.97,"low":4382.12,"close":4550.33},{"date":"2000-02-24","open":4583.89,"high":4620.03,"low":4495.2,"close":4617.65},{"date":"2000-02-25","open":4618.83,"high":4662.93,"low":4576.19,"close":4590.5},{"date":"2000-02-28","open":4575.07,"high":4626.72,"low":4466.42,"close":4577.85},{"date":"2000-02-29","open":4646.64,"high":4698.46,"low":4637.17,"close":4696.69},{"date":"2000-03-01","open":4732.82,"high":4796.9,"low":4696.69,"close":4784.08},{"date":"2000-03-02","open":4816.81,"high":4829.01,"low":4705.45,"close":4754.51},{"date":"2000-03-03","open":4846.01,"high":4914.79,"low":4813.82,"close":4914.79},{"date":"2000-03-06","open":4935.65,"high":4980.15,"low":4887.88,"close":4904.85},{"date":"2000-03-07","open":4991.97,"high":5006.78,"low":4829.88,"close":4847.84},{"date":"2000-03-08","open":4920.86,"high":4923.14,"low":4722.14,"close":4897.26},{"date":"2000-03-09","open":4913.08,"high":5047.96,"low":4857.57,"close":5046.86},{"date":"2000-03-10","open":5060.34,"high":5132.52,"low":5039.35,"close":5048.62},{"date":"2000-03-13","open":4879.03,"high":5027.73,"low":4839.26,"close":4907.24},{"date":"2000-03-14","open":4997.31,"high":5013.49,"low":4706.61,"close":4706.63},{"date":"2000-03-15","open":4758.44,"high":4758.44,"low":4553.92,"close":4582.62},{"date":"2000-03-16","open":4658.44,"high":4717.76,"low":4455.1,"close":4717.39},{"date":"2000-03-17","open":4702.03,"high":4805.94,"low":4702.03,"close":4798.13},{"date":"2000-03-20","open":4812.14,"high":4822.7,"low":4610,"close":4610},{"date":"2000-03-21","open":4589.52,"high":4712.24,"low":4467.53,"close":4711.68},{"date":"2000-03-22","open":4750.54,"high":4900.42,"low":4736.9,"close":4864.75},{"date":"2000-03-23","open":4874.17,"high":4975.66,"low":4864.75,"close":4940.61},{"date":"2000-03-24","open":4986.54,"high":5078.86,"low":4902.83,"close":4963.03},{"date":"2000-03-27","open":4994.42,"high":5022.23,"low":4946.61,"close":4958.56},{"date":"2000-03-28","open":4939.05,"high":4952.93,"low":4833.89,"close":4833.89},{"date":"2000-03-29","open":4860.02,"high":4860.02,"low":4641.01,"close":4644.67},{"date":"2000-03-30","open":4540.44,"high":4683.88,"low":4355.69,"close":4457.89},{"date":"2000-03-31","open":4550.21,"high":4606.48,"low":4381.38,"close":4572.83},{"date":"2000-04-03","open":4572.83,"high":4572.84,"low":4193.1,"close":4223.68},{"date":"2000-04-04","open":4223.68,"high":4283.45,"low":3649.11,"close":4148.89},{"date":"2000-04-05","open":4148.89,"high":4286.88,"low":4009.09,"close":4169.22},{"date":"2000-04-06","open":4196.51,"high":4324.09,"low":4196.51,"close":4267.56},{"date":"2000-04-07","open":4446.45,"high":4446.45,"low":4323.18,"close":4446.45},{"date":"2000-04-10","open":4446.45,"high":4475.2,"low":4188.17,"close":4188.2},{"date":"2000-04-11","open":4182.96,"high":4182.96,"low":4009.52,"close":4055.9},{"date":"2000-04-12","open":4055.9,"high":4077.92,"low":3769.17,"close":3769.63},{"date":"2000-04-13","open":3769.63,"high":3914.68,"low":3676.67,"close":3676.78},{"date":"2000-04-14","open":3615.64,"high":3615.64,"low":3265.98,"close":3321.29},{"date":"2000-04-17","open":3321.29,"high":3539.77,"low":3227.04,"close":3539.16},{"date":"2000-04-18","open":3563.83,"high":3794.97,"low":3563.83,"close":3793.57},{"date":"2000-04-19","open":3793.57,"high":3851.56,"low":3698.33,"close":3706.41},{"date":"2000-04-20","open":3706.41,"high":3751.33,"low":3599.68,"close":3643.88},{"date":"2000-04-24","open":3496.82,"high":3496.82,"low":3345.25,"close":3482.48},{"date":"2000-04-25","open":3583.92,"high":3711.57,"low":3583.92,"close":3711.23},{"date":"2000-04-26","open":3711.23,"high":3777.08,"low":3629.36,"close":3630.09},{"date":"2000-04-27","open":3630.09,"high":3774.11,"low":3513.76,"close":3774.03},{"date":"2000-04-28","open":3774.03,"high":3873.85,"low":3774.03,"close":3860.66},{"date":"2000-05-01","open":3899.71,"high":3982.38,"low":3899.71,"close":3958.08},{"date":"2000-05-02","open":3948.63,"high":3948.63,"low":3784.54,"close":3785.45},{"date":"2000-05-03","open":3785.45,"high":3787.43,"low":3592.79,"close":3707.31},{"date":"2000-05-04","open":3707.31,"high":3762.47,"low":3679.43,"close":3720.24},{"date":"2000-05-05","open":3720.24,"high":3818.4,"low":3694.28,"close":3816.82},{"date":"2000-05-08","open":3765.22,"high":3765.22,"low":3669.11,"close":3669.38},{"date":"2000-05-09","open":3669.38,"high":3708.74,"low":3540.82,"close":3585.01},{"date":"2000-05-10","open":3584.83,"high":3584.83,"low":3367.06,"close":3384.73},{"date":"2000-05-11","open":3384.73,"high":3502.53,"low":3384.73,"close":3499.58},{"date":"2000-05-12","open":3523.2,"high":3619.69,"low":3523.2,"close":3529.06},{"date":"2000-05-15","open":3529.06,"high":3607.77,"low":3445.13,"close":3607.65},{"date":"2000-05-16","open":3674.89,"high":3729.12,"low":3626.99,"close":3717.57},{"date":"2000-05-17","open":3649.54,"high":3717.57,"low":3616.27,"close":3644.96},{"date":"2000-05-18","open":3660.24,"high":3663.84,"low":3538.71,"close":3538.71},{"date":"2000-05-19","open":3538.71,"high":3538.71,"low":3381.73,"close":3390.4},{"date":"2000-05-22","open":3390.4,"high":3390.95,"low":3172.65,"close":3364.21},{"date":"2000-05-23","open":3364.21,"high":3389.6,"low":3163.97,"close":3164.55},{"date":"2000-05-24","open":3164.55,"high":3276.19,"low":3042.66,"close":3270.61},{"date":"2000-05-25","open":3270.61,"high":3367.71,"low":3196.36,"close":3205.35},{"date":"2000-05-26","open":3205.35,"high":3256.63,"low":3150.78,"close":3205.11},{"date":"2000-05-30","open":3286.54,"high":3460.24,"low":3286.54,"close":3459.48},{"date":"2000-05-31","open":3459.48,"high":3501.51,"low":3399.62,"close":3400.91},{"date":"2000-06-01","open":3400.91,"high":3583.27,"low":3400.91,"close":3582.5},{"date":"2000-06-02","open":3728.95,"high":3814.5,"low":3728.95,"close":3813.38},{"date":"2000-06-05","open":3813.38,"high":3875.66,"low":3765.6,"close":3821.76},{"date":"2000-06-06","open":3821.76,"high":3884.01,"low":3749.18,"close":3756.37},{"date":"2000-06-07","open":3756.37,"high":3839.37,"low":3725.87,"close":3839.26},{"date":"2000-06-08","open":3839.26,"high":3890.02,"low":3797.41,"close":3825.56},{"date":"2000-06-09","open":3825.56,"high":3893.67,"low":3825.56,"close":3874.84},{"date":"2000-06-12","open":3874.84,"high":3892.05,"low":3767.88,"close":3767.91},{"date":"2000-06-13","open":3767.91,"high":3851.43,"low":3695.35,"close":3851.06},{"date":"2000-06-14","open":3851.06,"high":3883.34,"low":3797,"close":3797.41},{"date":"2000-06-15","open":3797.41,"high":3849.94,"low":3763.74,"close":3845.74},{"date":"2000-06-16","open":3845.74,"high":3883.15,"low":3822.34,"close":3860.56},{"date":"2000-06-19","open":3860.56,"high":3990.79,"low":3825.69,"close":3989.83},{"date":"2000-06-20","open":3989.83,"high":4050.58,"low":3982.23,"close":4013.36},{"date":"2000-06-21","open":4013.36,"high":4073.16,"low":3961.3,"close":4064.01},{"date":"2000-06-22","open":3936.84,"high":4073.73,"low":3936.84,"close":3936.84},{"date":"2000-06-23","open":3950.05,"high":3957.68,"low":3830.23,"close":3845.34},{"date":"2000-06-26","open":3884.65,"high":3914.51,"low":3852.41,"close":3912.12},{"date":"2000-06-27","open":3904.4,"high":3945.75,"low":3858.95,"close":3858.96},{"date":"2000-06-28","open":3877.77,"high":3974.48,"low":3872.17,"close":3940.34},{"date":"2000-06-29","open":3900.29,"high":3929.1,"low":3838.85,"close":3877.23},{"date":"2000-06-30","open":3889.33,"high":3967.49,"low":3889.33,"close":3966.11},{"date":"2000-07-03","open":3950.59,"high":3995.85,"low":3942.93,"close":3991.93},{"date":"2000-07-05","open":3949.76,"high":3950.19,"low":3859.2,"close":3863.1},{"date":"2000-07-06","open":3872.91,"high":3961.1,"low":3820.34,"close":3960.57},{"date":"2000-07-07","open":3978.38,"high":4054.05,"low":3960.81,"close":4023.2},{"date":"2000-07-10","open":3993.62,"high":4028.54,"low":3976.2,"close":3980.29},{"date":"2000-07-11","open":3970.42,"high":4029.3,"low":3936.75,"close":3956.42},{"date":"2000-07-12","open":4001.73,"high":4103.65,"low":4001.73,"close":4099.59},{"date":"2000-07-13","open":4128.81,"high":4193.24,"low":4111.16,"close":4174.86},{"date":"2000-07-14","open":4221.8,"high":4252.22,"low":4174.6,"close":4246.18},{"date":"2000-07-17","open":4243.55,"high":4289.06,"low":4215.86,"close":4274.67},{"date":"2000-07-18","open":4237.85,"high":4237.85,"low":4161.89,"close":4177.17},{"date":"2000-07-19","open":4154.37,"high":4159.39,"low":4047.43,"close":4055.63},{"date":"2000-07-20","open":4184.56,"high":4184.56,"low":4106.63,"close":4184.56},{"date":"2000-07-21","open":4154,"high":4163.34,"low":4093.76,"close":4094.45},{"date":"2000-07-24","open":4094.45,"high":4125.8,"low":3976.51,"close":3981.57},{"date":"2000-07-25","open":4015.41,"high":4034.8,"low":3955.36,"close":4029.57},{"date":"2000-07-26","open":3998.03,"high":4002.7,"low":3906.55,"close":3987.72},{"date":"2000-07-27","open":3938.14,"high":3954.96,"low":3841.62,"close":3842.23},{"date":"2000-07-28","open":3842.23,"high":3867.8,"low":3642.28,"close":3663},{"date":"2000-07-31","open":3692.43,"high":3767.89,"low":3615.79,"close":3766.99},{"date":"2000-08-01","open":3766.92,"high":3766.92,"low":3682.45,"close":3685.52},{"date":"2000-08-02","open":3684.12,"high":3753.95,"low":3651.81,"close":3658.46},{"date":"2000-08-03","open":3554.68,"high":3761.07,"low":3521.14,"close":3759.88},{"date":"2000-08-04","open":3812.31,"high":3846.98,"low":3751.22,"close":3787.36},{"date":"2000-08-07","open":3819.38,"high":3870.26,"low":3795.61,"close":3862.99},{"date":"2000-08-08","open":3850.87,"high":3893.05,"low":3839.58,"close":3848.55},{"date":"2000-08-09","open":3915.26,"high":3936.46,"low":3849.77,"close":3853.5},{"date":"2000-08-10","open":3843.58,"high":3847.29,"low":3759.99,"close":3759.99},{"date":"2000-08-11","open":3741.62,"high":3789.98,"low":3686.86,"close":3789.47},{"date":"2000-08-14","open":3804.69,"high":3850.27,"low":3767.37,"close":3849.69},{"date":"2000-08-15","open":3846.83,"high":3888.92,"low":3831.96,"close":3851.66},{"date":"2000-08-16","open":3878.58,"high":3914.84,"low":3844.17,"close":3861.2},{"date":"2000-08-17","open":3858.88,"high":3947.05,"low":3857.75,"close":3940.87},{"date":"2000-08-18","open":3940.87,"high":3980.26,"low":3925.95,"close":3930.34},{"date":"2000-08-21","open":3930.34,"high":3985.62,"low":3917.94,"close":3953.15},{"date":"2000-08-22","open":3957.85,"high":4011.15,"low":3957.85,"close":3958.21},{"date":"2000-08-23","open":3935.51,"high":4011.76,"low":3902.11,"close":4011.01},{"date":"2000-08-24","open":4020.99,"high":4055.44,"low":4004.77,"close":4053.28},{"date":"2000-08-25","open":4049.84,"high":4083.12,"low":4025.59,"close":4042.68},{"date":"2000-08-28","open":4049.18,"high":4097.33,"low":4048.01,"close":4070.59},{"date":"2000-08-29","open":4074.21,"high":4093.88,"low":4056.26,"close":4082.17},{"date":"2000-08-30","open":4076.5,"high":4115.99,"low":4065.82,"close":4103.81},{"date":"2000-08-31","open":4127.19,"high":4208.73,"low":4127.19,"close":4206.35},{"date":"2000-09-01","open":4252.15,"high":4259.87,"low":4192.89,"close":4234.33},{"date":"2000-09-05","open":4205.94,"high":4206.51,"low":4143.18,"close":4143.18},{"date":"2000-09-06","open":4136.84,"high":4136.84,"low":4013.34,"close":4013.34},{"date":"2000-09-07","open":4047.02,"high":4105.54,"low":4035.12,"close":4098.35},{"date":"2000-09-08","open":4081.96,"high":4081.96,"low":3977.47,"close":3978.41},{"date":"2000-09-11","open":3961.16,"high":4008.46,"low":3880.69,"close":3896.35},{"date":"2000-09-12","open":3925.42,"high":3958.36,"low":3834.34,"close":3849.51},{"date":"2000-09-13","open":3794.92,"high":3895.81,"low":3794.29,"close":3893.89},{"date":"2000-09-14","open":3963.1,"high":3984.33,"low":3897.18,"close":3913.86},{"date":"2000-09-15","open":3905.09,"high":3905.09,"low":3806.88,"close":3835.23},{"date":"2000-09-18","open":3838.63,"high":3862.32,"low":3702.54,"close":3726.52},{"date":"2000-09-19","open":3766.04,"high":3865.85,"low":3740.65,"close":3865.64},{"date":"2000-09-20","open":3863.08,"high":3913.87,"low":3795.08,"close":3897.44},{"date":"2000-09-21","open":3864.6,"high":3892.4,"low":3813.12,"close":3828.87},{"date":"2000-09-22","open":3616.16,"high":3803.76,"low":3614.66,"close":3803.76},{"date":"2000-09-25","open":3852.53,"high":3868.11,"low":3737.5,"close":3741.22},{"date":"2000-09-26","open":3762.65,"high":3795.79,"low":3677.73,"close":3689.1},{"date":"2000-09-27","open":3740.62,"high":3750.61,"low":3622.66,"close":3656.3},{"date":"2000-09-28","open":3638.94,"high":3778.38,"low":3626.55,"close":3778.32},{"date":"2000-09-29","open":3749.27,"high":3751.33,"low":3670.31,"close":3672.82},{"date":"2000-10-02","open":3714.48,"high":3714.48,"low":3559.84,"close":3568.9},{"date":"2000-10-03","open":3624.93,"high":3639.29,"low":3454.65,"close":3455.83},{"date":"2000-10-04","open":3440.6,"high":3532.43,"low":3382.53,"close":3523.1},{"date":"2000-10-05","open":3499.96,"high":3549.01,"low":3459.58,"close":3472.1},{"date":"2000-10-06","open":3477.7,"high":3505.81,"low":3314.91,"close":3361.01},{"date":"2000-10-09","open":3352.15,"high":3376.92,"low":3233.19,"close":3355.56},{"date":"2000-10-10","open":3326.89,"high":3383.4,"low":3229.01,"close":3240.54},{"date":"2000-10-11","open":3152.33,"high":3258.24,"low":3103.53,"close":3168.49},{"date":"2000-10-12","open":3241.26,"high":3249.11,"low":3071.25,"close":3074.68},{"date":"2000-10-13","open":3054.55,"high":3316.97,"low":3054.55,"close":3316.77},{"date":"2000-10-16","open":3315.48,"high":3339.85,"low":3262.37,"close":3290.28},{"date":"2000-10-17","open":3335.4,"high":3348.61,"low":3173.68,"close":3213.96},{"date":"2000-10-18","open":3106.95,"high":3257.81,"low":3026.11,"close":3171.56},{"date":"2000-10-19","open":3330.25,"high":3423.45,"low":3314.89,"close":3418.6},{"date":"2000-10-20","open":3402.96,"high":3535.11,"low":3401.88,"close":3483.14},{"date":"2000-10-23","open":3483.38,"high":3523.69,"low":3432.44,"close":3468.69},{"date":"2000-10-24","open":3495.45,"high":3526.71,"low":3401.05,"close":3419.79},{"date":"2000-10-25","open":3347.24,"high":3376.33,"low":3210.74,"close":3229.57},{"date":"2000-10-26","open":3245.4,"high":3286.29,"low":3081.36,"close":3272.18},{"date":"2000-10-27","open":3320.69,"high":3369.7,"low":3238.79,"close":3278.36},{"date":"2000-10-30","open":3243.88,"high":3279.72,"low":3149.24,"close":3191.4},{"date":"2000-10-31","open":3226.62,"high":3379.08,"low":3226.62,"close":3369.63},{"date":"2000-11-01","open":3369.63,"high":3396.72,"low":3289.46,"close":3333.39},{"date":"2000-11-02","open":3387.28,"high":3433.16,"low":3370.02,"close":3429.02},{"date":"2000-11-03","open":3447.32,"high":3468.59,"low":3401.77,"close":3451.58},{"date":"2000-11-06","open":3469.35,"high":3480.01,"low":3412.98,"close":3416.21},{"date":"2000-11-07","open":3399.28,"high":3435.13,"low":3360.26,"close":3415.79},{"date":"2000-11-08","open":3426.29,"high":3429.12,"low":3231.28,"close":3231.7},{"date":"2000-11-09","open":3174.9,"high":3230,"low":3087.06,"close":3200.35},{"date":"2000-11-10","open":3122.11,"high":3141.35,"low":3028.92,"close":3028.99},{"date":"2000-11-13","open":2956.09,"high":3063.31,"low":2859.39,"close":2966.72},{"date":"2000-11-14","open":3069.81,"high":3145.3,"low":3059.88,"close":3138.27},{"date":"2000-11-15","open":3137.61,"high":3208.95,"low":3104.57,"close":3165.49},{"date":"2000-11-16","open":3121.8,"high":3175.63,"low":3031.76,"close":3031.88},{"date":"2000-11-17","open":3044.45,"high":3090.97,"low":2967.17,"close":3027.19},{"date":"2000-11-20","open":2943.11,"high":2949.5,"low":2860.49,"close":2875.64},{"date":"2000-11-21","open":2892.03,"high":2921.8,"low":2845.17,"close":2871.45},{"date":"2000-11-22","open":2828.14,"high":2872.64,"low":2754.14,"close":2755.34},{"date":"2000-11-24","open":2823.48,"high":2904.46,"low":2820.91,"close":2904.38},{"date":"2000-11-27","open":2979.93,"high":2998.75,"low":2874.71,"close":2880.49},{"date":"2000-11-28","open":2873.73,"high":2891.4,"low":2734.46,"close":2734.98},{"date":"2000-11-29","open":2748.18,"high":2770.18,"low":2642.89,"close":2706.93},{"date":"2000-11-30","open":2599.04,"high":2641.75,"low":2523.04,"close":2597.93},{"date":"2000-12-01","open":2644.09,"high":2749.06,"low":2604.27,"close":2645.29},{"date":"2000-12-04","open":2662.56,"high":2671.18,"low":2567.18,"close":2615.75},{"date":"2000-12-05","open":2702.72,"high":2889.8,"low":2694.41,"close":2889.8},{"date":"2000-12-06","open":2878.87,"high":2916.2,"low":2781.24,"close":2796.5},{"date":"2000-12-07","open":2748.29,"high":2794.53,"low":2707.96,"close":2752.66},{"date":"2000-12-08","open":2857.93,"high":2929.95,"low":2844.93,"close":2917.43},{"date":"2000-12-11","open":2936.6,"high":3028.75,"low":2901.48,"close":3015.1},{"date":"2000-12-12","open":2994.06,"high":3002.53,"low":2930.99,"close":2931.77},{"date":"2000-12-13","open":2996.57,"high":3001.72,"low":2814.13,"close":2822.77},{"date":"2000-12-14","open":2820.48,"high":2847.38,"low":2727.26,"close":2728.51},{"date":"2000-12-15","open":2688.66,"high":2697.93,"low":2596.03,"close":2653.27},{"date":"2000-12-18","open":2698.72,"high":2726.2,"low":2597.47,"close":2624.52},{"date":"2000-12-19","open":2617.06,"high":2696.61,"low":2509.76,"close":2511.71},{"date":"2000-12-20","open":2410.96,"high":2432.83,"low":2312.51,"close":2332.78},{"date":"2000-12-21","open":2310.21,"high":2423.71,"low":2288.16,"close":2340.12},{"date":"2000-12-22","open":2397.67,"high":2517.93,"low":2397.67,"close":2517.02},{"date":"2000-12-26","open":2518.29,"high":2548.75,"low":2436.19,"close":2493.52},{"date":"2000-12-27","open":2471.33,"high":2539.52,"low":2450.22,"close":2539.35},{"date":"2000-12-28","open":2517.9,"high":2571.52,"low":2514.56,"close":2557.76},{"date":"2000-12-29","open":2552.68,"high":2577.02,"low":2456.54,"close":2470.52},{"date":"2001-01-02","open":2474.16,"high":2474.16,"low":2273.07,"close":2291.86},{"date":"2001-01-03","open":2254.56,"high":2618.03,"low":2251.71,"close":2616.69},{"date":"2001-01-04","open":2593.96,"high":2644.8,"low":2549.83,"close":2566.83},{"date":"2001-01-05","open":2573.11,"high":2574.62,"low":2395.39,"close":2407.65},{"date":"2001-01-08","open":2388.72,"high":2397.06,"low":2299.65,"close":2395.92},{"date":"2001-01-09","open":2424.69,"high":2474.16,"low":2406.08,"close":2441.3},{"date":"2001-01-10","open":2392.71,"high":2525.28,"low":2376.49,"close":2524.18},{"date":"2001-01-11","open":2495.59,"high":2661.93,"low":2495.01,"close":2640.57},{"date":"2001-01-12","open":2639.56,"high":2699.87,"low":2589.63,"close":2626.5},{"date":"2001-01-16","open":2631.49,"high":2638.22,"low":2576.95,"close":2618.55},{"date":"2001-01-17","open":2710.53,"high":2756.63,"low":2668.48,"close":2682.78},{"date":"2001-01-18","open":2696.74,"high":2769.98,"low":2661.26,"close":2768.49},{"date":"2001-01-19","open":2838.36,"high":2841.25,"low":2752.06,"close":2770.38},{"date":"2001-01-22","open":2759.1,"high":2789.63,"low":2722.96,"close":2757.91},{"date":"2001-01-23","open":2759.26,"high":2845.39,"low":2736.28,"close":2840.39},{"date":"2001-01-24","open":2850.74,"high":2892.36,"low":2828.32,"close":2859.15},{"date":"2001-01-25","open":2836.35,"high":2849.56,"low":2753.37,"close":2754.28},{"date":"2001-01-26","open":2705.39,"high":2785.62,"low":2686.65,"close":2781.3},{"date":"2001-01-29","open":2757.29,"high":2840.02,"low":2742.5,"close":2838.34},{"date":"2001-01-30","open":2845.01,"high":2861.71,"low":2817.13,"close":2838.35},{"date":"2001-01-31","open":2848.11,"high":2872.47,"low":2772.35,"close":2772.73},{"date":"2001-02-01","open":2771.57,"high":2796.89,"low":2742.44,"close":2782.79},{"date":"2001-02-02","open":2782.93,"high":2791.58,"low":2660.11,"close":2660.5},{"date":"2001-02-05","open":2639.65,"high":2656.02,"low":2596.73,"close":2643.21},{"date":"2001-02-06","open":2641.91,"high":2705.59,"low":2640.23,"close":2664.49},{"date":"2001-02-07","open":2615.94,"high":2636.07,"low":2554.76,"close":2607.82},{"date":"2001-02-08","open":2625.78,"high":2651.84,"low":2562.02,"close":2562.06},{"date":"2001-02-09","open":2542.24,"high":2542.62,"low":2455.87,"close":2470.97},{"date":"2001-02-12","open":2458.65,"high":2508.27,"low":2435.36,"close":2489.66},{"date":"2001-02-13","open":2510.84,"high":2554.65,"low":2427.47,"close":2427.72},{"date":"2001-02-14","open":2437.68,"high":2493.11,"low":2388.4,"close":2491.4},{"date":"2001-02-15","open":2536.63,"high":2593.09,"low":2536.63,"close":2552.91},{"date":"2001-02-16","open":2444.6,"high":2457.65,"low":2397.43,"close":2425.38},{"date":"2001-02-20","open":2439.57,"high":2442.99,"low":2317.77,"close":2318.35},{"date":"2001-02-21","open":2281.79,"high":2353.51,"low":2257.15,"close":2268.94},{"date":"2001-02-22","open":2272.13,"high":2291.69,"low":2185.91,"close":2244.96},{"date":"2001-02-23","open":2221.27,"high":2264.68,"low":2156.29,"close":2262.51},{"date":"2001-02-26","open":2287.88,"high":2309.73,"low":2238.64,"close":2308.5},{"date":"2001-02-27","open":2286.64,"high":2300.18,"low":2206.72,"close":2207.82},{"date":"2001-02-28","open":2223.88,"high":2238.06,"low":2127.5,"close":2151.83},{"date":"2001-03-01","open":2126.3,"high":2184.41,"low":2071.03,"close":2183.37},{"date":"2001-03-02","open":2111.23,"high":2197.85,"low":2091.55,"close":2117.63},{"date":"2001-03-05","open":2142.75,"high":2163.09,"low":2127.96,"close":2142.92},{"date":"2001-03-06","open":2204.3,"high":2243.78,"low":2202.7,"close":2204.43},{"date":"2001-03-07","open":2241.23,"high":2243.75,"low":2201.41,"close":2223.92},{"date":"2001-03-08","open":2211.3,"high":2219.87,"low":2161.41,"close":2168.73},{"date":"2001-03-09","open":2124.11,"high":2124.11,"low":2041.78,"close":2052.78},{"date":"2001-03-12","open":2001.68,"high":2004.09,"low":1922.78,"close":1923.38},{"date":"2001-03-13","open":1948.7,"high":2015.35,"low":1932.63,"close":2014.78},{"date":"2001-03-14","open":1948.56,"high":2028.53,"low":1933.4,"close":1972.09},{"date":"2001-03-15","open":2023.79,"high":2030.73,"low":1939.38,"close":1940.71},{"date":"2001-03-16","open":1914.58,"high":1940.71,"low":1877.69,"close":1890.91},{"date":"2001-03-19","open":1901.45,"high":1953.08,"low":1867.58,"close":1951.18},{"date":"2001-03-20","open":1964.45,"high":1974.14,"low":1857.41,"close":1857.44},{"date":"2001-03-21","open":1862.74,"high":1896.21,"low":1820.75,"close":1830.23},{"date":"2001-03-22","open":1845.34,"high":1898.1,"low":1794.21,"close":1897.7},{"date":"2001-03-23","open":1938.91,"high":1952.92,"low":1891.99,"close":1928.68},{"date":"2001-03-26","open":1957.71,"high":1960.68,"low":1909.42,"close":1918.49},{"date":"2001-03-27","open":1922.7,"high":1979.75,"low":1907.16,"close":1972.26},{"date":"2001-03-28","open":1925.3,"high":1925.3,"low":1852.96,"close":1854.13},{"date":"2001-03-29","open":1838.44,"high":1876.74,"low":1802.76,"close":1820.57},{"date":"2001-03-30","open":1830.42,"high":1855.58,"low":1794.3,"close":1840.26},{"date":"2001-04-02","open":1835.22,"high":1852.49,"low":1769.66,"close":1782.97},{"date":"2001-04-03","open":1758.18,"high":1759.01,"low":1660.92,"close":1673},{"date":"2001-04-04","open":1668.37,"high":1698.21,"low":1619.58,"close":1638.8},{"date":"2001-04-05","open":1709.91,"high":1785.73,"low":1706.1,"close":1785},{"date":"2001-04-06","open":1756.11,"high":1756.11,"low":1700.2,"close":1720.36},{"date":"2001-04-09","open":1739.66,"high":1757.38,"low":1710.76,"close":1745.71},{"date":"2001-04-10","open":1771.68,"high":1868.1,"low":1771.68,"close":1852.03},{"date":"2001-04-11","open":1929.93,"high":1948.08,"low":1884.95,"close":1898.95},{"date":"2001-04-12","open":1881.19,"high":1961.57,"low":1868.76,"close":1961.43},{"date":"2001-04-16","open":1934.7,"high":1946.92,"low":1891.88,"close":1909.57},{"date":"2001-04-17","open":1872.35,"high":1941.57,"low":1869.34,"close":1923.22},{"date":"2001-04-18","open":2005.06,"high":2129.31,"low":1995.91,"close":2079.44},{"date":"2001-04-19","open":2100.88,"high":2182.14,"low":2082.24,"close":2182.14},{"date":"2001-04-20","open":2171.9,"high":2202.86,"low":2135.32,"close":2163.41},{"date":"2001-04-23","open":2118.36,"high":2118.77,"low":2046.84,"close":2059.32},{"date":"2001-04-24","open":2055.32,"high":2095.89,"low":2012.37,"close":2016.61},{"date":"2001-04-25","open":2013.42,"high":2066.97,"low":2000.83,"close":2059.8},{"date":"2001-04-26","open":2086.04,"high":2095.83,"low":2032.38,"close":2034.88},{"date":"2001-04-27","open":2070.24,"high":2082.65,"low":2046.71,"close":2075.68},{"date":"2001-04-30","open":2113.11,"high":2159.08,"low":2097.58,"close":2116.24},{"date":"2001-05-01","open":2116.24,"high":2168.42,"low":2088.61,"close":2168.24},{"date":"2001-05-02","open":2205.25,"high":2232.66,"low":2175.13,"close":2220.6},{"date":"2001-05-03","open":2183.07,"high":2183.07,"low":2129.07,"close":2146.2},{"date":"2001-05-04","open":2102.61,"high":2191.93,"low":2089.23,"close":2191.53},{"date":"2001-05-07","open":2194.04,"high":2215.37,"low":2166.51,"close":2173.57},{"date":"2001-05-08","open":2209.01,"high":2210.45,"low":2165.37,"close":2198.77},{"date":"2001-05-09","open":2162.3,"high":2189.03,"low":2141.43,"close":2156.63},{"date":"2001-05-10","open":2195.52,"high":2197.03,"low":2128.69,"close":2128.86},{"date":"2001-05-11","open":2130.74,"high":2140.37,"low":2097.36,"close":2107.43},{"date":"2001-05-14","open":2105.36,"high":2105.38,"low":2052.41,"close":2081.92},{"date":"2001-05-15","open":2086.98,"high":2125.32,"low":2077.5,"close":2085.58},{"date":"2001-05-16","open":2067.6,"high":2171.22,"low":2057.99,"close":2166.44},{"date":"2001-05-17","open":2170.01,"high":2216.36,"low":2167.72,"close":2193.68},{"date":"2001-05-18","open":2182.56,"high":2205.65,"low":2172.48,"close":2198.88},{"date":"2001-05-21","open":2201.45,"high":2305.73,"low":2198.14,"close":2305.59},{"date":"2001-05-22","open":2319.18,"high":2328.05,"low":2291.91,"close":2313.85},{"date":"2001-05-23","open":2299.75,"high":2299.75,"low":2243.46,"close":2243.48},{"date":"2001-05-24","open":2250.04,"high":2282.19,"low":2226.26,"close":2282.02},{"date":"2001-05-25","open":2281.18,"high":2282.43,"low":2242.86,"close":2251.03},{"date":"2001-05-29","open":2239.92,"high":2239.92,"low":2170.58,"close":2175.54},{"date":"2001-05-30","open":2136.95,"high":2137.67,"low":2077.98,"close":2084.5},{"date":"2001-05-31","open":2092.53,"high":2140.07,"low":2092.48,"close":2110.49},{"date":"2001-06-01","open":2131.12,"high":2157.8,"low":2101.26,"close":2149.44},{"date":"2001-06-04","open":2164.7,"high":2174.16,"low":2136.63,"close":2155.93},{"date":"2001-06-05","open":2167.31,"high":2244.23,"low":2167.24,"close":2233.66},{"date":"2001-06-06","open":2239.86,"high":2249.72,"low":2204.88,"close":2217.73},{"date":"2001-06-07","open":2208.03,"high":2264.58,"low":2205.85,"close":2264},{"date":"2001-06-08","open":2263.75,"high":2263.75,"low":2202.27,"close":2215.1},{"date":"2001-06-11","open":2205.41,"high":2205.41,"low":2150.75,"close":2170.78},{"date":"2001-06-12","open":2133.56,"high":2184.2,"low":2105.26,"close":2169.95},{"date":"2001-06-13","open":2175.62,"high":2187.16,"low":2121.38,"close":2121.66},{"date":"2001-06-14","open":2100.74,"high":2101.05,"low":2043.36,"close":2044.07},{"date":"2001-06-15","open":2017.8,"high":2048.32,"low":1992.39,"close":2028.43},{"date":"2001-06-18","open":2035.34,"high":2046.63,"low":1987.17,"close":1988.63},{"date":"2001-06-19","open":2046.04,"high":2057.19,"low":1978.25,"close":1992.66},{"date":"2001-06-20","open":1974.11,"high":2032.67,"low":1973.7,"close":2031.24},{"date":"2001-06-21","open":2026.3,"high":2077.43,"low":2014.33,"close":2058.76},{"date":"2001-06-22","open":2062,"high":2074.83,"low":2028.07,"close":2034.84},{"date":"2001-06-25","open":2054.34,"high":2060.06,"low":2026.4,"close":2050.87},{"date":"2001-06-26","open":2022.86,"high":2068.15,"low":2017.34,"close":2064.62},{"date":"2001-06-27","open":2068.29,"high":2084.4,"low":2048.88,"close":2074.74},{"date":"2001-06-28","open":2096.88,"high":2157.32,"low":2096.88,"close":2125.46},{"date":"2001-06-29","open":2129.89,"high":2180.11,"low":2118.11,"close":2161.24},{"date":"2001-07-02","open":2156.76,"high":2181.05,"low":2140.67,"close":2148.72},{"date":"2001-07-03","open":2137.1,"high":2148.18,"low":2123.75,"close":2140.8},{"date":"2001-07-05","open":2122.89,"high":2130.96,"low":2079.83,"close":2080.11},{"date":"2001-07-06","open":2060.73,"high":2060.73,"low":2001.82,"close":2004.16},{"date":"2001-07-09","open":2010.97,"high":2038.17,"low":2000.08,"close":2026.71},{"date":"2001-07-10","open":2043.61,"high":2045.12,"low":1960.15,"close":1962.79},{"date":"2001-07-11","open":1954.72,"high":1975.79,"low":1934.67,"close":1972.04},{"date":"2001-07-12","open":2033.22,"high":2080.13,"low":2031.84,"close":2075.74},{"date":"2001-07-13","open":2068.22,"high":2105.15,"low":2055.56,"close":2084.79},{"date":"2001-07-16","open":2078.53,"high":2091.68,"low":2025.41,"close":2029.12},{"date":"2001-07-17","open":2017.47,"high":2067.44,"low":2006.8,"close":2067.32},{"date":"2001-07-18","open":2035.09,"high":2056.06,"low":2003.95,"close":2016.17},{"date":"2001-07-19","open":2042.32,"high":2079.33,"low":2027.11,"close":2046.59},{"date":"2001-07-20","open":2015.23,"high":2035.52,"low":2009.56,"close":2029.37},{"date":"2001-07-23","open":2043.84,"high":2047.85,"low":1987.51,"close":1988.56},{"date":"2001-07-24","open":1980.37,"high":1994.03,"low":1939.28,"close":1959.24},{"date":"2001-07-25","open":1962.68,"high":1984.98,"low":1942.58,"close":1984.32},{"date":"2001-07-26","open":1980.03,"high":2025.88,"low":1963.21,"close":2022.96},{"date":"2001-07-27","open":2020.58,"high":2039.15,"low":2009.94,"close":2029.07},{"date":"2001-07-30","open":2034.11,"high":2039.01,"low":2009.94,"close":2017.84},{"date":"2001-07-31","open":2023.97,"high":2057.1,"low":2014.06,"close":2027.13},{"date":"2001-08-01","open":2051.56,"high":2078.36,"low":2045.13,"close":2068.38},{"date":"2001-08-02","open":2092.52,"high":2103.16,"low":2061.75,"close":2087.38},{"date":"2001-08-03","open":2079.15,"high":2079.15,"low":2047.62,"close":2066.33},{"date":"2001-08-06","open":2047.86,"high":2053.6,"low":2032.51,"close":2034.26},{"date":"2001-08-07","open":2026.84,"high":2043.48,"low":2013.75,"close":2027.79},{"date":"2001-08-08","open":2015.75,"high":2038.64,"low":1958.67,"close":1966.36},{"date":"2001-08-09","open":1962.48,"high":1971.61,"low":1941.24,"close":1963.32},{"date":"2001-08-10","open":1957.34,"high":1967.03,"low":1915.99,"close":1956.47},{"date":"2001-08-13","open":1963.04,"high":1986.33,"low":1951.46,"close":1982.25},{"date":"2001-08-14","open":1990.83,"high":1998.59,"low":1961.53,"close":1964.53},{"date":"2001-08-15","open":1964.2,"high":1975.18,"low":1918.74,"close":1918.89},{"date":"2001-08-16","open":1899.9,"high":1930.46,"low":1879.07,"close":1930.32},{"date":"2001-08-17","open":1895.42,"high":1903.73,"low":1862.76,"close":1867.01},{"date":"2001-08-20","open":1866.29,"high":1881.62,"low":1854.96,"close":1881.35},{"date":"2001-08-21","open":1883.44,"high":1893.39,"low":1831.28,"close":1831.3},{"date":"2001-08-22","open":1851.75,"high":1860.02,"low":1817.7,"close":1860.01},{"date":"2001-08-23","open":1857.52,"high":1883.48,"low":1842.51,"close":1842.97},{"date":"2001-08-24","open":1863.32,"high":1916.83,"low":1857.73,"close":1916.8},{"date":"2001-08-27","open":1912.7,"high":1933.94,"low":1897.63,"close":1912.41},{"date":"2001-08-28","open":1912.67,"high":1916.28,"low":1864.72,"close":1864.98},{"date":"2001-08-29","open":1875.44,"high":1879.76,"low":1833.65,"close":1843.17},{"date":"2001-08-30","open":1817.19,"high":1833.29,"low":1777.11,"close":1791.68},{"date":"2001-08-31","open":1784.26,"high":1817.72,"low":1782.1,"close":1805.43},{"date":"2001-09-04","open":1802.29,"high":1836.19,"low":1770.76,"close":1770.78},{"date":"2001-09-05","open":1771.75,"high":1782.5,"low":1715.86,"close":1759.01},{"date":"2001-09-06","open":1736.2,"high":1753.83,"low":1702.92,"close":1705.64},{"date":"2001-09-07","open":1694.02,"high":1724.57,"low":1676.42,"close":1687.7},{"date":"2001-09-10","open":1673.78,"high":1702.12,"low":1669.94,"close":1695.38},{"date":"2001-09-17","open":1613.83,"high":1629.1,"low":1579.28,"close":1579.55},{"date":"2001-09-18","open":1591.77,"high":1605.06,"low":1548.85,"close":1555.08},{"date":"2001-09-19","open":1560.52,"high":1568.22,"low":1451.31,"close":1527.8},{"date":"2001-09-20","open":1494.94,"high":1513.24,"low":1467.1,"close":1470.93},{"date":"2001-09-21","open":1395.79,"high":1454.04,"low":1387.06,"close":1423.19},{"date":"2001-09-24","open":1459.47,"high":1507.51,"low":1459.47,"close":1499.4},{"date":"2001-09-25","open":1505.52,"high":1528.33,"low":1480.69,"close":1501.64},{"date":"2001-09-26","open":1514.76,"high":1516.12,"low":1458.34,"close":1464.04},{"date":"2001-09-27","open":1456.8,"high":1465.7,"low":1418.15,"close":1460.71},{"date":"2001-09-28","open":1472.56,"high":1499.58,"low":1466.78,"close":1498.8},{"date":"2001-10-01","open":1491.45,"high":1491.45,"low":1458.41,"close":1480.46},{"date":"2001-10-02","open":1479.01,"high":1504.24,"low":1473.13,"close":1492.33},{"date":"2001-10-03","open":1479.27,"high":1595.48,"low":1473.22,"close":1580.81},{"date":"2001-10-04","open":1602.6,"high":1641.56,"low":1581.08,"close":1597.31},{"date":"2001-10-05","open":1586.4,"high":1608.76,"low":1548.81,"close":1605.3},{"date":"2001-10-08","open":1582.93,"high":1621.11,"low":1574.65,"close":1605.95},{"date":"2001-10-09","open":1604.11,"high":1607.2,"low":1565.97,"close":1570.19},{"date":"2001-10-10","open":1563.96,"high":1626.99,"low":1558.81,"close":1626.26},{"date":"2001-10-11","open":1649.55,"high":1701.48,"low":1649.55,"close":1701.47},{"date":"2001-10-12","open":1690.21,"high":1707.43,"low":1651.24,"close":1703.4},{"date":"2001-10-15","open":1684.04,"high":1698.24,"low":1663.78,"close":1696.31},{"date":"2001-10-16","open":1704.75,"high":1722.85,"low":1690.54,"close":1722.07},{"date":"2001-10-17","open":1752.94,"high":1754.01,"low":1646.34,"close":1646.34},{"date":"2001-10-18","open":1648.69,"high":1668,"low":1634.72,"close":1652.72},{"date":"2001-10-19","open":1644.49,"high":1675.2,"low":1628.24,"close":1671.31},{"date":"2001-10-22","open":1666.08,"high":1708.09,"low":1660.22,"close":1708.08},{"date":"2001-10-23","open":1720.54,"high":1739.47,"low":1695.22,"close":1704.44},{"date":"2001-10-24","open":1707.52,"high":1736.17,"low":1697.69,"close":1731.54},{"date":"2001-10-25","open":1708.49,"high":1775.51,"low":1683.61,"close":1775.47},{"date":"2001-10-26","open":1763.78,"high":1792.87,"low":1763,"close":1768.96},{"date":"2001-10-29","open":1763.42,"high":1767.97,"low":1699.4,"close":1699.52},{"date":"2001-10-30","open":1682.3,"high":1686.68,"low":1646.3,"close":1667.41},{"date":"2001-10-31","open":1690.12,"high":1721.69,"low":1677.71,"close":1690.2},{"date":"2001-11-01","open":1705.52,"high":1746.65,"low":1683.99,"close":1746.3},{"date":"2001-11-02","open":1741.37,"high":1759.65,"low":1726.61,"close":1745.73},{"date":"2001-11-05","open":1768.29,"high":1801.55,"low":1768.29,"close":1793.65},{"date":"2001-11-06","open":1786.92,"high":1835.49,"low":1777.91,"close":1835.08},{"date":"2001-11-07","open":1821.04,"high":1868.31,"low":1820.28,"close":1837.53},{"date":"2001-11-08","open":1855.68,"high":1888.39,"low":1816.56,"close":1827.77},{"date":"2001-11-09","open":1824.73,"high":1838.38,"low":1809.29,"close":1828.48},{"date":"2001-11-12","open":1826.25,"high":1848,"low":1782.48,"close":1840.13},{"date":"2001-11-13","open":1871.47,"high":1893.92,"low":1867.27,"close":1892.11},{"date":"2001-11-14","open":1910.45,"high":1922.45,"low":1875.27,"close":1903.19},{"date":"2001-11-15","open":1891.36,"high":1922.12,"low":1882.84,"close":1900.57},{"date":"2001-11-16","open":1903.48,"high":1908.21,"low":1882.53,"close":1898.58},{"date":"2001-11-19","open":1912.48,"high":1934.7,"low":1905.36,"close":1934.42},{"date":"2001-11-20","open":1926.47,"high":1930.21,"low":1877.79,"close":1880.51},{"date":"2001-11-21","open":1873.6,"high":1884.49,"low":1853.67,"close":1875.05},{"date":"2001-11-23","open":1878.91,"high":1905.58,"low":1873.64,"close":1903.2},{"date":"2001-11-26","open":1914.53,"high":1941.31,"low":1906.89,"close":1941.23},{"date":"2001-11-27","open":1931.59,"high":1965.09,"low":1902.89,"close":1935.97},{"date":"2001-11-28","open":1921.6,"high":1941.79,"low":1887.97,"close":1887.97},{"date":"2001-11-29","open":1898.63,"high":1933.46,"low":1889.29,"close":1933.26},{"date":"2001-11-30","open":1929.29,"high":1941.94,"low":1916.73,"close":1930.58},{"date":"2001-12-03","open":1915.13,"high":1925.35,"low":1898.98,"close":1904.9},{"date":"2001-12-04","open":1917.66,"high":1963.22,"low":1913.92,"close":1963.1},{"date":"2001-12-05","open":1980.3,"high":2056.81,"low":1980.3,"close":2046.84},{"date":"2001-12-06","open":2045.22,"high":2065.69,"low":2037.64,"close":2054.27},{"date":"2001-12-07","open":2043.68,"high":2046.99,"low":2002.34,"close":2021.26},{"date":"2001-12-10","open":2007.67,"high":2036.54,"low":1989.68,"close":1992.12},{"date":"2001-12-11","open":2009.93,"high":2032.63,"low":1995.09,"close":2001.93},{"date":"2001-12-12","open":2007.48,"high":2022.76,"low":1975.65,"close":2011.38},{"date":"2001-12-13","open":1979.84,"high":1985.79,"low":1945.29,"close":1946.51},{"date":"2001-12-14","open":1945.18,"high":1965.74,"low":1934.6,"close":1953.17},{"date":"2001-12-17","open":1951.45,"high":1994.48,"low":1951.45,"close":1987.45},{"date":"2001-12-18","open":1998.36,"high":2010.91,"low":1989.81,"close":2004.76},{"date":"2001-12-19","open":1981.65,"high":2007.76,"low":1971.07,"close":1982.89},{"date":"2001-12-20","open":1969,"high":1972.32,"low":1918.5,"close":1918.54},{"date":"2001-12-21","open":1941.55,"high":1954.47,"low":1931.87,"close":1945.83},{"date":"2001-12-24","open":1946.84,"high":1953.9,"low":1942.07,"close":1944.48},{"date":"2001-12-26","open":1948.77,"high":1983.84,"low":1948.77,"close":1960.7},{"date":"2001-12-27","open":1967.32,"high":1982.73,"low":1962.12,"close":1976.42},{"date":"2001-12-28","open":1985.71,"high":2002.72,"low":1982.37,"close":1987.26},{"date":"2001-12-31","open":1984.31,"high":1989.17,"low":1950.4,"close":1950.4},{"date":"2002-01-02","open":1965.18,"high":1979.26,"low":1936.56,"close":1979.25},{"date":"2002-01-03","open":1987.06,"high":2044.56,"low":1987.06,"close":2044.27},{"date":"2002-01-04","open":2061.83,"high":2077.89,"low":2033.56,"close":2059.38},{"date":"2002-01-07","open":2075.24,"high":2081.09,"low":2036.86,"close":2037.1},{"date":"2002-01-08","open":2039.42,"high":2060.23,"low":2027.34,"close":2055.74},{"date":"2002-01-09","open":2074.32,"high":2098.88,"low":2034.09,"close":2044.89},{"date":"2002-01-10","open":2045.13,"high":2055.89,"low":2026.05,"close":2047.24},{"date":"2002-01-11","open":2049.5,"high":2058.77,"low":2018.68,"close":2022.46},{"date":"2002-01-14","open":2012.59,"high":2018.42,"low":1979.94,"close":1990.74},{"date":"2002-01-15","open":1994.88,"high":2011.25,"low":1977.28,"close":2000.91},{"date":"2002-01-16","open":1976.42,"high":1981.81,"low":1944.32,"close":1944.44},{"date":"2002-01-17","open":1968.7,"high":1985.83,"low":1954.06,"close":1985.82},{"date":"2002-01-18","open":1943.56,"high":1964.74,"low":1922.7,"close":1930.34},{"date":"2002-01-22","open":1946.87,"high":1947.41,"low":1882.14,"close":1882.53},{"date":"2002-01-23","open":1889.53,"high":1925.15,"low":1879.24,"close":1922.38},{"date":"2002-01-24","open":1937.67,"high":1959.93,"low":1936.34,"close":1942.58},{"date":"2002-01-25","open":1929.15,"high":1951.79,"low":1923.06,"close":1937.7},{"date":"2002-01-28","open":1951.12,"high":1958.96,"low":1925.43,"close":1943.91},{"date":"2002-01-29","open":1947.09,"high":1959.05,"low":1883.49,"close":1892.99},{"date":"2002-01-30","open":1897.73,"high":1913.66,"low":1851.49,"close":1913.44},{"date":"2002-01-31","open":1924.56,"high":1935.17,"low":1906.9,"close":1934.03},{"date":"2002-02-01","open":1928.83,"high":1942.15,"low":1901.21,"close":1911.24},{"date":"2002-02-04","open":1907.58,"high":1907.58,"low":1849.13,"close":1855.53},{"date":"2002-02-05","open":1844.62,"high":1867.94,"low":1828.67,"close":1838.52},{"date":"2002-02-06","open":1853.13,"high":1853.13,"low":1805.01,"close":1812.71},{"date":"2002-02-07","open":1809.43,"high":1824.07,"low":1781.73,"close":1782.11},{"date":"2002-02-08","open":1794.05,"high":1818.88,"low":1772.15,"close":1818.88},{"date":"2002-02-11","open":1816.94,"high":1846.93,"low":1815.38,"close":1846.66},{"date":"2002-02-12","open":1829.53,"high":1852.22,"low":1817.13,"close":1834.21},{"date":"2002-02-13","open":1844.79,"high":1862.42,"low":1844.12,"close":1859.16},{"date":"2002-02-14","open":1863.47,"high":1877.74,"low":1840.78,"close":1843.37},{"date":"2002-02-15","open":1844.89,"high":1847.07,"low":1801.67,"close":1805.2},{"date":"2002-02-19","open":1790.94,"high":1791.01,"low":1745.05,"close":1750.61},{"date":"2002-02-20","open":1762.43,"high":1777.18,"low":1729.2,"close":1775.57},{"date":"2002-02-21","open":1763.82,"high":1769.37,"low":1716.24,"close":1716.24},{"date":"2002-02-22","open":1718.7,"high":1736.48,"low":1696.55,"close":1724.54},{"date":"2002-02-25","open":1731.43,"high":1776.61,"low":1730.92,"close":1769.88},{"date":"2002-02-26","open":1777.54,"high":1788.75,"low":1750.36,"close":1766.86},{"date":"2002-02-27","open":1783.29,"high":1793.73,"low":1741.48,"close":1751.88},{"date":"2002-02-28","open":1759.33,"high":1773.2,"low":1728.65,"close":1731.49},{"date":"2002-03-01","open":1745.49,"high":1802.89,"low":1742.08,"close":1802.74},{"date":"2002-03-04","open":1799.68,"high":1859.72,"low":1789.72,"close":1859.32},{"date":"2002-03-05","open":1854.71,"high":1886.15,"low":1849.75,"close":1866.29},{"date":"2002-03-06","open":1859.28,"high":1891.83,"low":1841.31,"close":1890.4},{"date":"2002-03-07","open":1903.24,"high":1910.7,"low":1865.06,"close":1881.63},{"date":"2002-03-08","open":1908.09,"high":1935.09,"low":1908.09,"close":1929.67},{"date":"2002-03-11","open":1919.73,"high":1946.23,"low":1905.93,"close":1929.49},{"date":"2002-03-12","open":1888.68,"high":1899.01,"low":1879.42,"close":1897.12},{"date":"2002-03-13","open":1879.97,"high":1886.27,"low":1858.45,"close":1862.03},{"date":"2002-03-14","open":1863.1,"high":1873.01,"low":1851.38,"close":1854.14},{"date":"2002-03-15","open":1854.34,"high":1871.39,"low":1845.93,"close":1868.3},{"date":"2002-03-18","open":1882.73,"high":1893.26,"low":1861.11,"close":1877.06},{"date":"2002-03-19","open":1881.13,"high":1891.51,"low":1873.17,"close":1880.87},{"date":"2002-03-20","open":1860.28,"high":1861.79,"low":1832.87,"close":1832.87},{"date":"2002-03-21","open":1835.21,"high":1870.16,"low":1825.99,"close":1868.83},{"date":"2002-03-22","open":1865.18,"high":1873.32,"low":1848.15,"close":1851.39},{"date":"2002-03-25","open":1855.65,"high":1863.05,"low":1812.42,"close":1812.49},{"date":"2002-03-26","open":1808.87,"high":1843.96,"low":1807.47,"close":1824.17},{"date":"2002-03-27","open":1817.22,"high":1832.01,"low":1811.64,"close":1826.75},{"date":"2002-03-28","open":1836.25,"high":1852.85,"low":1833.33,"close":1845.35},{"date":"2002-04-01","open":1834.59,"high":1865.37,"low":1817.25,"close":1862.62},{"date":"2002-04-02","open":1836.03,"high":1839.37,"low":1804.4,"close":1804.4},{"date":"2002-04-03","open":1809.59,"high":1813.36,"low":1770.61,"close":1784.35},{"date":"2002-04-04","open":1776.53,"high":1800.83,"low":1770.16,"close":1789.75},{"date":"2002-04-05","open":1796.92,"high":1803.21,"low":1769.95,"close":1770.03},{"date":"2002-04-08","open":1741.1,"high":1786.4,"low":1733.84,"close":1785.87},{"date":"2002-04-09","open":1789.14,"high":1795.62,"low":1742.4,"close":1742.57},{"date":"2002-04-10","open":1751.57,"high":1772,"low":1733.69,"close":1767.07},{"date":"2002-04-11","open":1757.01,"high":1762.28,"low":1724.15,"close":1725.24},{"date":"2002-04-12","open":1738.96,"high":1756.33,"low":1728.52,"close":1756.19},{"date":"2002-04-15","open":1761.95,"high":1769.04,"low":1740.61,"close":1753.78},{"date":"2002-04-16","open":1779.29,"high":1816.91,"low":1779.29,"close":1816.79},{"date":"2002-04-17","open":1829.58,"high":1832.01,"low":1804.65,"close":1810.67},{"date":"2002-04-18","open":1806.28,"high":1818.79,"low":1778.1,"close":1802.43},{"date":"2002-04-19","open":1816.35,"high":1816.62,"low":1795.27,"close":1796.83},{"date":"2002-04-22","open":1779.18,"high":1779.18,"low":1747.65,"close":1758.68},{"date":"2002-04-23","open":1757.92,"high":1762.94,"low":1723.93,"close":1730.29},{"date":"2002-04-24","open":1739.13,"high":1746.52,"low":1711.11,"close":1713.34},{"date":"2002-04-25","open":1705.8,"high":1724.01,"low":1697.27,"close":1713.7},{"date":"2002-04-26","open":1722.83,"high":1728.52,"low":1663.78,"close":1663.89},{"date":"2002-04-29","open":1668.52,"high":1678.56,"low":1640.97,"close":1656.93},{"date":"2002-04-30","open":1655.02,"high":1697.03,"low":1652.93,"close":1688.23},{"date":"2002-05-01","open":1683.76,"high":1687.56,"low":1643.24,"close":1677.53},{"date":"2002-05-02","open":1673.72,"high":1695.07,"low":1640.8,"close":1644.82},{"date":"2002-05-03","open":1643.17,"high":1643.87,"low":1605.97,"close":1613.03},{"date":"2002-05-06","open":1611.05,"high":1622.83,"low":1577.93,"close":1578.48},{"date":"2002-05-07","open":1589.58,"high":1594.57,"low":1560.29,"close":1573.82},{"date":"2002-05-08","open":1625.73,"high":1696.35,"low":1625.73,"close":1696.29},{"date":"2002-05-09","open":1684.44,"high":1692.58,"low":1650.46,"close":1650.49},{"date":"2002-05-10","open":1657.18,"high":1657.45,"low":1599.64,"close":1600.85},{"date":"2002-05-13","open":1611.26,"high":1653.1,"low":1602.6,"close":1652.54},{"date":"2002-05-14","open":1694.15,"high":1722.66,"low":1691.42,"close":1719.05},{"date":"2002-05-15","open":1705.45,"high":1759.33,"low":1694.34,"close":1725.56},{"date":"2002-05-16","open":1723.69,"high":1734.71,"low":1713.81,"close":1730.44},{"date":"2002-05-17","open":1745.17,"high":1754.22,"low":1723.06,"close":1741.39},{"date":"2002-05-20","open":1726.78,"high":1726.89,"low":1696.11,"close":1701.59},{"date":"2002-05-21","open":1708.57,"high":1717.93,"low":1660.22,"close":1664.18},{"date":"2002-05-22","open":1654.34,"high":1676.64,"low":1643.96,"close":1673.45},{"date":"2002-05-23","open":1678.42,"high":1697.77,"low":1651.89,"close":1697.63},{"date":"2002-05-24","open":1680.66,"high":1681.1,"low":1658.78,"close":1661.49},{"date":"2002-05-28","open":1670.35,"high":1671.35,"low":1632.75,"close":1652.17},{"date":"2002-05-29","open":1639.27,"high":1644.29,"low":1624.31,"close":1624.39},{"date":"2002-05-30","open":1613.42,"high":1637.65,"low":1607.3,"close":1631.92},{"date":"2002-05-31","open":1641.1,"high":1651.47,"low":1615.62,"close":1615.73},{"date":"2002-06-03","open":1613.5,"high":1621.5,"low":1561.17,"close":1562.56},{"date":"2002-06-04","open":1559.25,"high":1587.79,"low":1548.31,"close":1578.12},{"date":"2002-06-05","open":1580.06,"high":1595.42,"low":1563.55,"close":1595.26},{"date":"2002-06-06","open":1583.65,"high":1584.06,"low":1550.72,"close":1554.88},{"date":"2002-06-07","open":1500.15,"high":1549.17,"low":1495.81,"close":1535.48},{"date":"2002-06-10","open":1536.98,"high":1551.8,"low":1526.96,"close":1530.69},{"date":"2002-06-11","open":1542.16,"high":1547.5,"low":1496.66,"close":1497.18},{"date":"2002-06-12","open":1491.36,"high":1519.16,"low":1474.56,"close":1519.12},{"date":"2002-06-13","open":1512.23,"high":1526.41,"low":1495.64,"close":1496.86},{"date":"2002-06-14","open":1471.97,"high":1507.01,"low":1445.44,"close":1504.74},{"date":"2002-06-17","open":1519.65,"high":1555.07,"low":1519.26,"close":1553.29},{"date":"2002-06-18","open":1544.19,"high":1567.99,"low":1542.77,"close":1542.96},{"date":"2002-06-19","open":1531.05,"high":1538.36,"low":1496.08,"close":1496.83},{"date":"2002-06-20","open":1494.8,"high":1503.01,"low":1461.59,"close":1464.75},{"date":"2002-06-21","open":1456.61,"high":1480.05,"low":1435.85,"close":1440.96},{"date":"2002-06-24","open":1429.56,"high":1476.56,"low":1414.69,"close":1460.34},{"date":"2002-06-25","open":1472.19,"high":1475.58,"low":1419.25,"close":1423.99},{"date":"2002-06-26","open":1379.87,"high":1436.57,"low":1375.53,"close":1429.33},{"date":"2002-06-27","open":1446.37,"high":1459.41,"low":1412.96,"close":1459.2},{"date":"2002-06-28","open":1454.98,"high":1486.25,"low":1454.71,"close":1463.21},{"date":"2002-07-01","open":1457.04,"high":1459.84,"low":1402.51,"close":1403.8},{"date":"2002-07-02","open":1395.37,"high":1396.25,"low":1356.03,"close":1357.82},{"date":"2002-07-03","open":1348.61,"high":1380.38,"low":1336.06,"close":1380.17},{"date":"2002-07-05","open":1401.03,"high":1448.66,"low":1401.03,"close":1448.36},{"date":"2002-07-08","open":1439.85,"high":1452.56,"low":1401.28,"close":1405.61},{"date":"2002-07-09","open":1405.37,"high":1415.31,"low":1379.57,"close":1381.12},{"date":"2002-07-10","open":1396.67,"high":1396.95,"low":1345.22,"close":1346.01},{"date":"2002-07-11","open":1339.65,"high":1375.58,"low":1323.59,"close":1374.43},{"date":"2002-07-12","open":1391.3,"high":1402.45,"low":1363.11,"close":1373.5},{"date":"2002-07-15","open":1365.79,"high":1382.7,"low":1315.3,"close":1382.62},{"date":"2002-07-16","open":1371.91,"high":1407.59,"low":1364.88,"close":1375.26},{"date":"2002-07-17","open":1408.1,"high":1426.28,"low":1370.21,"close":1397.25},{"date":"2002-07-18","open":1390.41,"high":1395.29,"low":1356.8,"close":1356.95},{"date":"2002-07-19","open":1336.39,"high":1350.21,"low":1309.94,"close":1319.15},{"date":"2002-07-22","open":1309.84,"high":1332.1,"low":1272.46,"close":1282.65},{"date":"2002-07-23","open":1287.59,"high":1295.59,"low":1228.88,"close":1229.05},{"date":"2002-07-24","open":1203.88,"high":1290.4,"low":1192.42,"close":1290.23},{"date":"2002-07-25","open":1277.16,"high":1289.72,"low":1220.93,"close":1240.08},{"date":"2002-07-26","open":1250.72,"high":1264.67,"low":1234.46,"close":1262.12},{"date":"2002-07-29","open":1286.81,"high":1335.25,"low":1286.54,"close":1335.25},{"date":"2002-07-30","open":1322.99,"high":1354.48,"low":1313.49,"close":1344.19},{"date":"2002-07-31","open":1331.82,"high":1335.79,"low":1307.01,"close":1328.26},{"date":"2002-08-01","open":1322.47,"high":1326.1,"low":1276.88,"close":1280},{"date":"2002-08-02","open":1279.1,"high":1282.06,"low":1235.57,"close":1247.92},{"date":"2002-08-05","open":1243.38,"high":1247.84,"low":1205.68,"close":1206.01},{"date":"2002-08-06","open":1224.8,"high":1279.57,"low":1224.8,"close":1259.55},{"date":"2002-08-07","open":1290.23,"high":1298.12,"low":1243.49,"close":1280.9},{"date":"2002-08-08","open":1278.34,"high":1316.52,"low":1263.31,"close":1316.52},{"date":"2002-08-09","open":1301.83,"high":1322.07,"low":1290.77,"close":1306.12},{"date":"2002-08-12","open":1293.88,"high":1311.43,"low":1286.91,"close":1306.84},{"date":"2002-08-13","open":1300.73,"high":1324.43,"low":1268.99,"close":1269.28},{"date":"2002-08-14","open":1273.94,"high":1334.31,"low":1265.19,"close":1334.3},{"date":"2002-08-15","open":1339.6,"high":1350.92,"low":1322.11,"close":1345.01},{"date":"2002-08-16","open":1333.26,"high":1368.69,"low":1325.99,"close":1361.01},{"date":"2002-08-19","open":1362.29,"high":1397.06,"low":1359.14,"close":1394.54},{"date":"2002-08-20","open":1384.47,"high":1389.84,"low":1370.98,"close":1376.59},{"date":"2002-08-21","open":1389.56,"high":1410.88,"low":1378.09,"close":1409.25},{"date":"2002-08-22","open":1410.75,"high":1426.76,"low":1398.83,"close":1422.95},{"date":"2002-08-23","open":1411.75,"high":1411.75,"low":1377.64,"close":1380.62},{"date":"2002-08-26","open":1387.2,"high":1394.24,"low":1360.43,"close":1391.74},{"date":"2002-08-27","open":1395.04,"high":1396.4,"low":1346.21,"close":1347.78},{"date":"2002-08-28","open":1339.42,"high":1340.01,"low":1312.25,"close":1314.38},{"date":"2002-08-29","open":1304.21,"high":1345.37,"low":1295.79,"close":1335.77},{"date":"2002-08-30","open":1326.05,"high":1337.92,"low":1314.69,"close":1314.85},{"date":"2002-09-03","open":1302.67,"high":1302.67,"low":1263.23,"close":1263.84},{"date":"2002-09-04","open":1268.65,"high":1294.65,"low":1261,"close":1292.31},{"date":"2002-09-05","open":1274.76,"high":1274.76,"low":1251,"close":1251},{"date":"2002-09-06","open":1280.27,"high":1304.02,"low":1280.27,"close":1295.3},{"date":"2002-09-09","open":1286.75,"high":1310.33,"low":1270.73,"close":1304.6},{"date":"2002-09-10","open":1306.13,"high":1322.43,"low":1299.53,"close":1320.09},{"date":"2002-09-11","open":1328.35,"high":1347.27,"low":1314.96,"close":1315.45},{"date":"2002-09-12","open":1305.72,"high":1305.72,"low":1279.09,"close":1279.68},{"date":"2002-09-13","open":1272.94,"high":1292.36,"low":1270.59,"close":1291.4},{"date":"2002-09-16","open":1286.85,"high":1292.73,"low":1267.69,"close":1275.88},{"date":"2002-09-17","open":1292.91,"high":1298.5,"low":1258.85,"close":1259.94},{"date":"2002-09-18","open":1244.52,"high":1263.9,"low":1233.08,"close":1252.13},{"date":"2002-09-19","open":1233.94,"high":1242.91,"low":1216.19,"close":1216.45},{"date":"2002-09-20","open":1229.47,"high":1232.96,"low":1216.24,"close":1221.09},{"date":"2002-09-23","open":1209.13,"high":1209.72,"low":1177.41,"close":1184.93},{"date":"2002-09-24","open":1170.95,"high":1200.45,"low":1169.04,"close":1182.17},{"date":"2002-09-25","open":1195.6,"high":1227.23,"low":1184.12,"close":1222.29},{"date":"2002-09-26","open":1231.85,"high":1239.62,"low":1206.91,"close":1221.61},{"date":"2002-09-27","open":1213.77,"high":1235.08,"low":1198.12,"close":1199.16},{"date":"2002-09-30","open":1187.48,"high":1190.74,"low":1160.07,"close":1172.06},{"date":"2002-10-01","open":1180.26,"high":1214.01,"low":1160.71,"close":1213.72},{"date":"2002-10-02","open":1208.03,"high":1222.72,"low":1183.76,"close":1187.3},{"date":"2002-10-03","open":1183.11,"high":1197.96,"low":1164.51,"close":1165.56},{"date":"2002-10-04","open":1174.58,"high":1175.75,"low":1135.27,"close":1139.9},{"date":"2002-10-07","open":1135.79,"high":1145.79,"low":1113.36,"close":1119.4},{"date":"2002-10-08","open":1129.82,"high":1144.13,"low":1109.64,"close":1129.21},{"date":"2002-10-09","open":1117.14,"high":1135.89,"low":1112.08,"close":1114.11},{"date":"2002-10-10","open":1116.76,"high":1165.83,"low":1108.49,"close":1163.37},{"date":"2002-10-11","open":1179.9,"high":1220.12,"low":1179.9,"close":1210.47},{"date":"2002-10-14","open":1198.5,"high":1221.6,"low":1193.42,"close":1220.53},{"date":"2002-10-15","open":1259.87,"high":1282.74,"low":1259.87,"close":1282.44},{"date":"2002-10-16","open":1239.54,"high":1253.61,"low":1229.06,"close":1232.42},{"date":"2002-10-17","open":1272.26,"high":1283.21,"low":1263.46,"close":1272.29},{"date":"2002-10-18","open":1270.13,"high":1288.08,"low":1253.44,"close":1287.86},{"date":"2002-10-21","open":1276.76,"high":1312.53,"low":1267.76,"close":1309.67},{"date":"2002-10-22","open":1285.54,"high":1307.6,"low":1280.66,"close":1292.8},{"date":"2002-10-23","open":1288.24,"high":1320.25,"low":1279.46,"close":1320.23},{"date":"2002-10-24","open":1325.08,"high":1330.99,"low":1296.54,"close":1298.71},{"date":"2002-10-25","open":1297.33,"high":1331.33,"low":1297.17,"close":1331.13},{"date":"2002-10-28","open":1345.72,"high":1346.21,"low":1310.63,"close":1315.83},{"date":"2002-10-29","open":1313.14,"high":1318.93,"low":1279.19,"close":1300.54},{"date":"2002-10-30","open":1307.49,"high":1334.63,"low":1300.55,"close":1326.73},{"date":"2002-10-31","open":1330.73,"high":1347.58,"low":1323.09,"close":1329.75},{"date":"2002-11-01","open":1320.95,"high":1360.83,"low":1313.72,"close":1360.7},{"date":"2002-11-04","open":1394.57,"high":1420.03,"low":1388.68,"close":1396.54},{"date":"2002-11-05","open":1386.87,"high":1401.37,"low":1379.33,"close":1401.17},{"date":"2002-11-06","open":1408.22,"high":1419.04,"low":1386.52,"close":1418.99},{"date":"2002-11-07","open":1397.54,"high":1400.08,"low":1371.47,"close":1376.71},{"date":"2002-11-08","open":1376.37,"high":1389.77,"low":1354.28,"close":1359.28},{"date":"2002-11-11","open":1355.1,"high":1355.1,"low":1319.07,"close":1319.19},{"date":"2002-11-12","open":1328.08,"high":1367.97,"low":1328.08,"close":1349.56},{"date":"2002-11-13","open":1342.22,"high":1371.74,"low":1334.13,"close":1361.34},{"date":"2002-11-14","open":1378.94,"high":1411.63,"low":1378.94,"close":1411.52},{"date":"2002-11-15","open":1396.11,"high":1413.53,"low":1386.14,"close":1411.14},{"date":"2002-11-18","open":1422.54,"high":1425.42,"low":1393.66,"close":1393.69},{"date":"2002-11-19","open":1387.11,"high":1394.93,"low":1367.76,"close":1374.51},{"date":"2002-11-20","open":1375.69,"high":1419.64,"low":1375.41,"close":1419.35},{"date":"2002-11-21","open":1431.13,"high":1468.72,"low":1430.08,"close":1467.55},{"date":"2002-11-22","open":1453.05,"high":1475.35,"low":1449.5,"close":1468.74},{"date":"2002-11-25","open":1470.64,"high":1486.94,"low":1461.13,"close":1481.9},{"date":"2002-11-26","open":1473.23,"high":1478.73,"low":1441.12,"close":1444.43},{"date":"2002-11-27","open":1463.27,"high":1491.45,"low":1462.62,"close":1487.94},{"date":"2002-11-29","open":1495.81,"high":1497.44,"low":1478.72,"close":1478.78},{"date":"2002-12-02","open":1507.94,"high":1521.44,"low":1474.59,"close":1484.78},{"date":"2002-12-03","open":1474.69,"high":1474.69,"low":1445.23,"close":1448.96},{"date":"2002-12-04","open":1427.05,"high":1444.18,"low":1412.92,"close":1430.35},{"date":"2002-12-05","open":1444.74,"high":1445.95,"low":1410.58,"close":1410.75},{"date":"2002-12-06","open":1395.18,"high":1430.39,"low":1391.1,"close":1422.44},{"date":"2002-12-09","open":1411.4,"high":1411.4,"low":1367.07,"close":1367.14},{"date":"2002-12-10","open":1374.56,"high":1397.84,"low":1373.89,"close":1390.76},{"date":"2002-12-11","open":1382.1,"high":1407.15,"low":1377.71,"close":1396.59},{"date":"2002-12-12","open":1407.02,"high":1411.69,"low":1388.51,"close":1399.55},{"date":"2002-12-13","open":1387.71,"high":1387.71,"low":1362.42,"close":1362.42},{"date":"2002-12-16","open":1367.74,"high":1400.49,"low":1365.66,"close":1400.33},{"date":"2002-12-17","open":1396.33,"high":1408.16,"low":1385.37,"close":1392.05},{"date":"2002-12-18","open":1380.63,"high":1380.63,"low":1355.55,"close":1361.51},{"date":"2002-12-19","open":1358.61,"high":1384.58,"low":1346.18,"close":1354.1},{"date":"2002-12-20","open":1364.19,"high":1370.79,"low":1358.8,"close":1363.05},{"date":"2002-12-23","open":1359.92,"high":1384.29,"low":1358.29,"close":1381.69},{"date":"2002-12-24","open":1375.96,"high":1382.93,"low":1372.38,"close":1372.47},{"date":"2002-12-26","open":1375.14,"high":1392.58,"low":1363.61,"close":1367.89},{"date":"2002-12-27","open":1363.64,"high":1369.21,"low":1346.65,"close":1348.31},{"date":"2002-12-30","open":1349.43,"high":1353.38,"low":1329.64,"close":1339.54},{"date":"2002-12-31","open":1336.83,"high":1345.11,"low":1327.19,"close":1335.51},{"date":"2003-01-02","open":1346.93,"high":1384.91,"low":1336.98,"close":1384.85},{"date":"2003-01-03","open":1382.36,"high":1389.44,"low":1374.61,"close":1387.08},{"date":"2003-01-06","open":1390.19,"high":1428.65,"low":1390.09,"close":1421.32},{"date":"2003-01-07","open":1424.26,"high":1442.26,"low":1416.23,"close":1431.57},{"date":"2003-01-08","open":1423.29,"high":1424.12,"low":1399.06,"close":1401.07},{"date":"2003-01-09","open":1414.47,"high":1445.09,"low":1414.47,"close":1438.46},{"date":"2003-01-10","open":1423.62,"high":1457.45,"low":1418.79,"close":1447.72},{"date":"2003-01-13","open":1461.73,"high":1467.35,"low":1436.98,"close":1446.04},{"date":"2003-01-14","open":1445.07,"high":1461.12,"low":1442.63,"close":1460.99},{"date":"2003-01-15","open":1461.04,"high":1463.99,"low":1435.29,"close":1438.8},{"date":"2003-01-16","open":1440.56,"high":1449.13,"low":1420.11,"close":1423.75},{"date":"2003-01-17","open":1401.37,"high":1401.37,"low":1376.18,"close":1376.19},{"date":"2003-01-21","open":1368.23,"high":1386.71,"low":1364.25,"close":1364.26},{"date":"2003-01-22","open":1361.01,"high":1379.61,"low":1358.23,"close":1359.48},{"date":"2003-01-23","open":1377.5,"high":1393.67,"low":1365.11,"close":1388.27},{"date":"2003-01-24","open":1382.35,"high":1382.35,"low":1340.22,"close":1342.14},{"date":"2003-01-27","open":1329.81,"high":1349.83,"low":1320.32,"close":1325.27},{"date":"2003-01-28","open":1335.43,"high":1346.5,"low":1321.44,"close":1342.18},{"date":"2003-01-29","open":1335.9,"high":1363.31,"low":1320.35,"close":1358.06},{"date":"2003-01-30","open":1360.55,"high":1363.08,"low":1322.06,"close":1322.35},{"date":"2003-01-31","open":1308.1,"high":1331.04,"low":1303.64,"close":1320.91},{"date":"2003-02-03","open":1324.74,"high":1335.76,"low":1318,"close":1323.79},{"date":"2003-02-04","open":1310.48,"high":1310.48,"low":1292.2,"close":1306.15},{"date":"2003-02-05","open":1314.67,"high":1332.82,"low":1299.35,"close":1301.5},{"date":"2003-02-06","open":1298.7,"high":1310.51,"low":1291.47,"close":1301.73},{"date":"2003-02-07","open":1310.92,"high":1314.52,"low":1278.54,"close":1282.47},{"date":"2003-02-10","open":1286.51,"high":1298.57,"low":1275.19,"close":1296.68},{"date":"2003-02-11","open":1301.54,"high":1315.04,"low":1285.77,"close":1295.46},{"date":"2003-02-12","open":1292.08,"high":1301.11,"low":1278.74,"close":1278.97},{"date":"2003-02-13","open":1280.92,"high":1281.32,"low":1261.79,"close":1277.44},{"date":"2003-02-14","open":1283.41,"high":1310.37,"low":1279.66,"close":1310.17},{"date":"2003-02-18","open":1319.99,"high":1346.92,"low":1319.52,"close":1346.54},{"date":"2003-02-19","open":1343.37,"high":1344.59,"low":1322.12,"close":1334.32},{"date":"2003-02-20","open":1339.7,"high":1344.29,"low":1329.09,"close":1331.23},{"date":"2003-02-21","open":1331.33,"high":1352.07,"low":1316.04,"close":1349.02},{"date":"2003-02-24","open":1342.5,"high":1343.09,"low":1321.44,"close":1322.38},{"date":"2003-02-25","open":1307.39,"high":1331.35,"low":1291.96,"close":1328.98},{"date":"2003-02-26","open":1323.01,"high":1331.47,"low":1302.83,"close":1303.68},{"date":"2003-02-27","open":1312.13,"high":1331.79,"low":1305.56,"close":1323.94},{"date":"2003-02-28","open":1327.87,"high":1342.73,"low":1325.15,"close":1337.52},{"date":"2003-03-03","open":1344.21,"high":1353.31,"low":1316.85,"close":1320.29},{"date":"2003-03-04","open":1320.28,"high":1321.89,"low":1307.27,"close":1307.77},{"date":"2003-03-05","open":1305.28,"high":1317.69,"low":1302.05,"close":1314.4},{"date":"2003-03-06","open":1306.07,"high":1312.61,"low":1299.81,"close":1302.89},{"date":"2003-03-07","open":1285.3,"high":1310.53,"low":1280.72,"close":1305.29},{"date":"2003-03-10","open":1295.46,"high":1299.55,"low":1277.18,"close":1278.37},{"date":"2003-03-11","open":1280.73,"high":1288.99,"low":1269.48,"close":1271.47},{"date":"2003-03-12","open":1266.99,"high":1279.59,"low":1253.22,"close":1279.24},{"date":"2003-03-13","open":1297.74,"high":1340.78,"low":1290.59,"close":1340.77},{"date":"2003-03-14","open":1344.26,"high":1352.84,"low":1329.97,"close":1340.33},{"date":"2003-03-17","open":1329.95,"high":1392.41,"low":1326.28,"close":1392.27},{"date":"2003-03-18","open":1392,"high":1400.55,"low":1378.83,"close":1400.55},{"date":"2003-03-19","open":1396.27,"high":1401.24,"low":1378.57,"close":1397.07},{"date":"2003-03-20","open":1385.66,"high":1411.41,"low":1371.9,"close":1402.77},{"date":"2003-03-21","open":1422.06,"high":1425.73,"low":1403.15,"close":1421.84},{"date":"2003-03-24","open":1390.04,"high":1392.4,"low":1368.37,"close":1369.78},{"date":"2003-03-25","open":1374.21,"high":1400.14,"low":1369.32,"close":1391.01},{"date":"2003-03-26","open":1390.27,"high":1397.94,"low":1383.35,"close":1387.45},{"date":"2003-03-27","open":1375.9,"high":1392.46,"low":1369.31,"close":1384.25},{"date":"2003-03-28","open":1375.26,"high":1384.82,"low":1367.89,"close":1369.6},{"date":"2003-03-31","open":1351.61,"high":1357,"low":1336.61,"close":1341.17},{"date":"2003-04-01","open":1347.54,"high":1356.37,"low":1338.23,"close":1348.3},{"date":"2003-04-02","open":1374.71,"high":1400.86,"low":1374.71,"close":1396.72},{"date":"2003-04-03","open":1404.99,"high":1412.08,"low":1389.95,"close":1396.58},{"date":"2003-04-04","open":1400.97,"high":1400.97,"low":1378.22,"close":1383.51},{"date":"2003-04-07","open":1425.23,"high":1430.11,"low":1389.51,"close":1389.51},{"date":"2003-04-08","open":1388.53,"high":1392.52,"low":1376.6,"close":1382.94},{"date":"2003-04-09","open":1385.28,"high":1393.37,"low":1356.6,"close":1356.74},{"date":"2003-04-10","open":1359.43,"high":1368.11,"low":1351.1,"close":1365.61},{"date":"2003-04-11","open":1379.48,"high":1387.33,"low":1353.74,"close":1358.85},{"date":"2003-04-14","open":1361.35,"high":1386.5,"low":1359.32,"close":1384.95},{"date":"2003-04-15","open":1381.67,"high":1394.03,"low":1376.03,"close":1391.01},{"date":"2003-04-16","open":1411.7,"high":1418.52,"low":1391.99,"close":1394.72},{"date":"2003-04-17","open":1395.62,"high":1425.5,"low":1393.13,"close":1425.5},{"date":"2003-04-21","open":1425.96,"high":1432.08,"low":1413.71,"close":1424.37},{"date":"2003-04-22","open":1417,"high":1452.34,"low":1414.4,"close":1451.36},{"date":"2003-04-23","open":1453.95,"high":1468.08,"low":1447.65,"close":1466.16},{"date":"2003-04-24","open":1453.23,"high":1465.92,"low":1448.05,"close":1457.23},{"date":"2003-04-25","open":1451.13,"high":1452.17,"low":1432.02,"close":1434.54},{"date":"2003-04-28","open":1437.86,"high":1465.4,"low":1436.35,"close":1462.24},{"date":"2003-04-29","open":1468.03,"high":1482.49,"low":1459.48,"close":1471.3},{"date":"2003-04-30","open":1467.84,"high":1472.69,"low":1459.04,"close":1464.31},{"date":"2003-05-01","open":1463,"high":1478.85,"low":1451.32,"close":1472.56},{"date":"2003-05-02","open":1470.09,"high":1504.22,"low":1469.84,"close":1502.88},{"date":"2003-05-05","open":1508.31,"high":1519.7,"low":1502.66,"close":1504.04},{"date":"2003-05-06","open":1503.42,"high":1531.82,"low":1503.31,"close":1523.71},{"date":"2003-05-07","open":1513.48,"high":1523.91,"low":1503.06,"close":1506.76},{"date":"2003-05-08","open":1492.49,"high":1504.04,"low":1486.91,"close":1489.69},{"date":"2003-05-09","open":1500.65,"high":1520.15,"low":1500.1,"close":1520.15},{"date":"2003-05-12","open":1518.52,"high":1544.41,"low":1512.72,"close":1541.4},{"date":"2003-05-13","open":1533.14,"high":1548.59,"low":1529.56,"close":1539.68},{"date":"2003-05-14","open":1545.88,"high":1549.94,"low":1526.14,"close":1534.9},{"date":"2003-05-15","open":1541.43,"high":1552.98,"low":1536.03,"close":1551.38},{"date":"2003-05-16","open":1544.84,"high":1550.44,"low":1534.35,"close":1538.53},{"date":"2003-05-19","open":1530.38,"high":1536.04,"low":1492.46,"close":1492.77},{"date":"2003-05-20","open":1498.05,"high":1505.18,"low":1480.13,"close":1491.09},{"date":"2003-05-21","open":1488.27,"high":1490.82,"low":1478.15,"close":1489.87},{"date":"2003-05-22","open":1493.39,"high":1512.8,"low":1489.08,"close":1507.55},{"date":"2003-05-23","open":1506.64,"high":1514.49,"low":1501.38,"close":1510.09},{"date":"2003-05-27","open":1504.87,"high":1558.28,"low":1504.22,"close":1556.69},{"date":"2003-05-28","open":1560.11,"high":1571.85,"low":1553.7,"close":1563.24},{"date":"2003-05-29","open":1565.38,"high":1591.26,"low":1564.14,"close":1574.95},{"date":"2003-05-30","open":1583.23,"high":1599.92,"low":1582.52,"close":1595.91},{"date":"2003-06-02","open":1612.1,"high":1620.79,"low":1586.48,"close":1590.75},{"date":"2003-06-03","open":1589.72,"high":1603.74,"low":1584.7,"close":1603.56},{"date":"2003-06-04","open":1604.84,"high":1638.57,"low":1603.17,"close":1634.65},{"date":"2003-06-05","open":1620.79,"high":1646.01,"low":1613.99,"close":1646.01},{"date":"2003-06-06","open":1670.03,"high":1684.06,"low":1625.18,"close":1627.42},{"date":"2003-06-09","open":1623,"high":1625.61,"low":1597.32,"close":1603.97},{"date":"2003-06-10","open":1611.17,"high":1627.77,"low":1606.08,"close":1627.67},{"date":"2003-06-11","open":1625,"high":1647.57,"low":1612.22,"close":1646.02},{"date":"2003-06-12","open":1653.05,"high":1661.12,"low":1640.12,"close":1653.62},{"date":"2003-06-13","open":1656.61,"high":1660.43,"low":1624.12,"close":1626.49},{"date":"2003-06-16","open":1633.8,"high":1667.77,"low":1629.59,"close":1666.58},{"date":"2003-06-17","open":1673.1,"high":1674.09,"low":1656.57,"close":1668.44},{"date":"2003-06-18","open":1663.03,"high":1685.04,"low":1653.25,"close":1677.14},{"date":"2003-06-19","open":1677.05,"high":1686.1,"low":1646.79,"close":1648.64},{"date":"2003-06-20","open":1657.31,"high":1660.47,"low":1638.93,"close":1644.72},{"date":"2003-06-23","open":1642.33,"high":1643.21,"low":1601.45,"close":1610.75},{"date":"2003-06-24","open":1605.69,"high":1622.47,"low":1598.25,"close":1605.61},{"date":"2003-06-25","open":1608.5,"high":1629.97,"low":1600.28,"close":1602.66},{"date":"2003-06-26","open":1611.31,"high":1636.15,"low":1606.47,"close":1634.01},{"date":"2003-06-27","open":1636.03,"high":1653.74,"low":1621.25,"close":1625.26},{"date":"2003-06-30","open":1634.86,"high":1643.68,"low":1621.44,"close":1622.8},{"date":"2003-07-01","open":1617.3,"high":1641.77,"low":1598.92,"close":1640.13},{"date":"2003-07-02","open":1648.13,"high":1678.77,"low":1648.13,"close":1678.73},{"date":"2003-07-03","open":1665.95,"high":1683.77,"low":1660.95,"close":1663.46},{"date":"2003-07-07","open":1685.41,"high":1721.25,"low":1685.41,"close":1720.71},{"date":"2003-07-08","open":1715.99,"high":1747.44,"low":1713.76,"close":1746.46},{"date":"2003-07-09","open":1743.66,"high":1758.18,"low":1735.3,"close":1747.46},{"date":"2003-07-10","open":1731.35,"high":1735.13,"low":1707.49,"close":1715.86},{"date":"2003-07-11","open":1720.98,"high":1737.41,"low":1720.98,"close":1733.93},{"date":"2003-07-14","open":1757.43,"high":1776.1,"low":1748.88,"close":1754.82},{"date":"2003-07-15","open":1769.95,"high":1771.78,"low":1742.1,"close":1753.21},{"date":"2003-07-16","open":1766.35,"high":1767.9,"low":1734.14,"close":1747.97},{"date":"2003-07-17","open":1727.76,"high":1729.59,"low":1693.47,"close":1698.02},{"date":"2003-07-18","open":1709.09,"high":1714.84,"low":1688.82,"close":1708.5},{"date":"2003-07-21","open":1706.15,"high":1706.29,"low":1675.18,"close":1681.41},{"date":"2003-07-22","open":1695.02,"high":1710.34,"low":1686.15,"close":1706.1},{"date":"2003-07-23","open":1710.82,"high":1720.04,"low":1695.2,"close":1719.18},{"date":"2003-07-24","open":1732.19,"high":1740.8,"low":1700.29,"close":1701.42},{"date":"2003-07-25","open":1703.58,"high":1730.91,"low":1685.89,"close":1730.7},{"date":"2003-07-28","open":1734.68,"high":1740.59,"low":1726.24,"close":1735.36},{"date":"2003-07-29","open":1740.27,"high":1744.6,"low":1713.21,"close":1731.37},{"date":"2003-07-30","open":1731.57,"high":1733.4,"low":1717.07,"close":1720.91},{"date":"2003-07-31","open":1735.47,"high":1757.37,"low":1728.34,"close":1735.02},{"date":"2003-08-01","open":1731.63,"high":1733.14,"low":1714.01,"close":1715.62},{"date":"2003-08-04","open":1714.84,"high":1723.27,"low":1687.77,"close":1714.06},{"date":"2003-08-05","open":1710.69,"high":1711.11,"low":1671.04,"close":1673.5},{"date":"2003-08-06","open":1664.26,"high":1675.46,"low":1648.42,"close":1652.68},{"date":"2003-08-07","open":1651.46,"high":1658.43,"low":1641.74,"close":1652.18},{"date":"2003-08-08","open":1659.06,"high":1662.78,"low":1640.88,"close":1644.03},{"date":"2003-08-11","open":1646.95,"high":1668.06,"low":1646.59,"close":1661.51},{"date":"2003-08-12","open":1666.61,"high":1687.48,"low":1660.66,"close":1687.01},{"date":"2003-08-13","open":1693.36,"high":1695.83,"low":1681.31,"close":1686.61},{"date":"2003-08-14","open":1688.13,"high":1700.34,"low":1681.52,"close":1700.34},{"date":"2003-08-15","open":1697.75,"high":1705.33,"low":1693.88,"close":1702.01},{"date":"2003-08-18","open":1707.17,"high":1739.59,"low":1706.93,"close":1739.49},{"date":"2003-08-19","open":1747,"high":1761.63,"low":1737.37,"close":1761.11},{"date":"2003-08-20","open":1749.08,"high":1768.52,"low":1747.01,"close":1760.54},{"date":"2003-08-21","open":1771.39,"high":1783.64,"low":1762.97,"close":1777.55},{"date":"2003-08-22","open":1804.81,"high":1812.49,"low":1765.3,"close":1765.32},{"date":"2003-08-25","open":1763.78,"high":1768.12,"low":1752.12,"close":1764.31},{"date":"2003-08-26","open":1756.08,"high":1771.22,"low":1737.15,"close":1770.65},{"date":"2003-08-27","open":1767.78,"high":1783.12,"low":1764.63,"close":1782.13},{"date":"2003-08-28","open":1787.77,"high":1800.65,"low":1772.98,"close":1800.18},{"date":"2003-08-29","open":1796.1,"high":1813.82,"low":1794.83,"close":1810.45},{"date":"2003-09-02","open":1817.92,"high":1841.48,"low":1804.3,"close":1841.48},{"date":"2003-09-03","open":1852.47,"high":1863.55,"low":1846.51,"close":1852.9},{"date":"2003-09-04","open":1853.12,"high":1870,"low":1848.95,"close":1868.97},{"date":"2003-09-05","open":1861.29,"high":1879.7,"low":1850.69,"close":1858.24},{"date":"2003-09-08","open":1863.88,"high":1888.65,"low":1863.88,"close":1888.62},{"date":"2003-09-09","open":1883,"high":1886.27,"low":1867.81,"close":1873.43},{"date":"2003-09-10","open":1859.21,"high":1859.21,"low":1823.81,"close":1823.81},{"date":"2003-09-11","open":1830.44,"high":1852.6,"low":1819.42,"close":1846.09},{"date":"2003-09-12","open":1833.97,"high":1855.04,"low":1821.98,"close":1855.03},{"date":"2003-09-15","open":1857.12,"high":1861.81,"low":1843.79,"close":1845.7},{"date":"2003-09-16","open":1848.41,"high":1887.87,"low":1848.41,"close":1887.25},{"date":"2003-09-17","open":1884.18,"high":1894.74,"low":1876.24,"close":1883.1},{"date":"2003-09-18","open":1880.91,"high":1910.51,"low":1874.3,"close":1909.55},{"date":"2003-09-19","open":1913.74,"high":1913.74,"low":1895.93,"close":1905.7},{"date":"2003-09-22","open":1881.42,"high":1881.42,"low":1866.88,"close":1874.62},{"date":"2003-09-23","open":1877.44,"high":1901.73,"low":1875.15,"close":1901.72},{"date":"2003-09-24","open":1903.81,"high":1904.13,"low":1843.43,"close":1843.7},{"date":"2003-09-25","open":1849.39,"high":1856.22,"low":1817.2,"close":1817.24},{"date":"2003-09-26","open":1816.75,"high":1821.57,"low":1792.06,"close":1792.07},{"date":"2003-09-29","open":1801.55,"high":1824.59,"low":1786.57,"close":1824.56},{"date":"2003-09-30","open":1812.81,"high":1812.81,"low":1783.46,"close":1786.94},{"date":"2003-10-01","open":1797.07,"high":1832.25,"low":1796.09,"close":1832.25},{"date":"2003-10-02","open":1828.94,"high":1842.55,"low":1823.64,"close":1836.22},{"date":"2003-10-03","open":1864.54,"high":1891.62,"low":1864.54,"close":1880.57},{"date":"2003-10-06","open":1884.64,"high":1894.22,"low":1876,"close":1893.46},{"date":"2003-10-07","open":1882.92,"high":1907.88,"low":1878.59,"close":1907.85},{"date":"2003-10-08","open":1913.64,"high":1914.33,"low":1888.53,"close":1893.78},{"date":"2003-10-09","open":1916.95,"high":1936.93,"low":1899.21,"close":1911.9},{"date":"2003-10-10","open":1915.52,"high":1921.14,"low":1905.49,"close":1915.31},{"date":"2003-10-13","open":1924.06,"high":1940.97,"low":1921.96,"close":1933.53},{"date":"2003-10-14","open":1929.52,"high":1943.33,"low":1922.82,"close":1943.19},{"date":"2003-10-15","open":1966.38,"high":1966.87,"low":1933.03,"close":1939.1},{"date":"2003-10-16","open":1931.99,"high":1951.76,"low":1930.28,"close":1950.14},{"date":"2003-10-17","open":1947.2,"high":1949.69,"low":1910.24,"close":1912.36},{"date":"2003-10-20","open":1913.79,"high":1925.16,"low":1905.39,"close":1925.14},{"date":"2003-10-21","open":1929.31,"high":1944.34,"low":1922.78,"close":1940.9},{"date":"2003-10-22","open":1923.33,"high":1923.33,"low":1897.36,"close":1898.07},{"date":"2003-10-23","open":1879.12,"high":1893.2,"low":1874.11,"close":1885.51},{"date":"2003-10-24","open":1863.32,"high":1866.43,"low":1841.62,"close":1865.59},{"date":"2003-10-27","open":1876.03,"high":1890.66,"low":1873.62,"close":1882.91},{"date":"2003-10-28","open":1893.28,"high":1932.26,"low":1892.43,"close":1932.26},{"date":"2003-10-29","open":1925.61,"high":1937.37,"low":1923.56,"close":1936.56},{"date":"2003-10-30","open":1955.59,"high":1957.53,"low":1929.77,"close":1932.69},{"date":"2003-10-31","open":1938.22,"high":1942.68,"low":1928.67,"close":1932.21},{"date":"2003-11-03","open":1941.31,"high":1969.26,"low":1941.31,"close":1967.7},{"date":"2003-11-04","open":1961.45,"high":1971.38,"low":1953.64,"close":1957.96},{"date":"2003-11-05","open":1957,"high":1966.15,"low":1938.22,"close":1959.37},{"date":"2003-11-06","open":1971.27,"high":1977.91,"low":1953.34,"close":1976.37},{"date":"2003-11-07","open":1986.56,"high":1992.27,"low":1968.81,"close":1970.74},{"date":"2003-11-10","open":1972.1,"high":1973.08,"low":1939.73,"close":1941.64},{"date":"2003-11-11","open":1938.85,"high":1944.01,"low":1923.5,"close":1930.75},{"date":"2003-11-12","open":1935.97,"high":1973.11,"low":1935.86,"close":1973.11},{"date":"2003-11-13","open":1964.43,"high":1970.4,"low":1956.41,"close":1967.35},{"date":"2003-11-14","open":1966.87,"high":1977.79,"low":1930.26,"close":1930.26},{"date":"2003-11-17","open":1919.01,"high":1919.23,"low":1890.72,"close":1909.61},{"date":"2003-11-18","open":1919.45,"high":1926,"low":1881.75,"close":1881.75},{"date":"2003-11-19","open":1886.18,"high":1903.43,"low":1880.31,"close":1899.65},{"date":"2003-11-20","open":1886.63,"high":1916.55,"low":1880.91,"close":1881.92},{"date":"2003-11-21","open":1891.84,"high":1896.41,"low":1878.07,"close":1893.88},{"date":"2003-11-24","open":1907.29,"high":1947.14,"low":1907.29,"close":1947.14},{"date":"2003-11-25","open":1948.36,"high":1956.2,"low":1942.02,"close":1943.04},{"date":"2003-11-26","open":1954.28,"high":1960.31,"low":1930.63,"close":1953.31},{"date":"2003-11-28","open":1950.21,"high":1963.06,"low":1950.21,"close":1960.26},{"date":"2003-12-01","open":1972.97,"high":1989.82,"low":1968.54,"close":1989.82},{"date":"2003-12-02","open":1986.8,"high":1996.08,"low":1978.23,"close":1980.07},{"date":"2003-12-03","open":1989.14,"high":2000.92,"low":1960.13,"close":1960.25},{"date":"2003-12-04","open":1966.92,"high":1971.25,"low":1942.67,"close":1968.8},{"date":"2003-12-05","open":1949.26,"high":1960.39,"low":1935.58,"close":1937.82},{"date":"2003-12-08","open":1937.48,"high":1948.94,"low":1926.94,"close":1948.85},{"date":"2003-12-09","open":1955.5,"high":1956.97,"low":1906.84,"close":1908.32},{"date":"2003-12-10","open":1912.24,"high":1916,"low":1887.46,"close":1904.65},{"date":"2003-12-11","open":1904.48,"high":1945.92,"low":1903.93,"close":1942.32},{"date":"2003-12-12","open":1947.26,"high":1949.02,"low":1931.1,"close":1949},{"date":"2003-12-15","open":1978.77,"high":1979.78,"low":1918.26,"close":1918.26},{"date":"2003-12-16","open":1918.06,"high":1927.09,"low":1901.66,"close":1924.29},{"date":"2003-12-17","open":1922.21,"high":1926,"low":1910.24,"close":1921.33},{"date":"2003-12-18","open":1924.62,"high":1957.68,"low":1924.62,"close":1956.18},{"date":"2003-12-19","open":1963.28,"high":1963.28,"low":1939.56,"close":1951.02},{"date":"2003-12-22","open":1946.19,"high":1958.74,"low":1941.62,"close":1955.8},{"date":"2003-12-23","open":1954.03,"high":1974.78,"low":1952.44,"close":1974.78},{"date":"2003-12-24","open":1969.71,"high":1974.31,"low":1964.88,"close":1969.23},{"date":"2003-12-26","open":1970.37,"high":1979.74,"low":1970.37,"close":1973.14},{"date":"2003-12-29","open":1976.93,"high":2006.48,"low":1976.93,"close":2006.48},{"date":"2003-12-30","open":2003.98,"high":2010.13,"low":1997.82,"close":2009.88},{"date":"2003-12-31","open":2010.64,"high":2015.23,"low":1996.62,"close":2003.37},{"date":"2004-01-02","open":2011.08,"high":2022.37,"low":1999.77,"close":2006.68},{"date":"2004-01-05","open":2020.78,"high":2047.36,"low":2020.78,"close":2047.36},{"date":"2004-01-06","open":2044.55,"high":2061.54,"low":2039.63,"close":2057.37},{"date":"2004-01-07","open":2056.75,"high":2078.09,"low":2047.02,"close":2077.68},{"date":"2004-01-08","open":2089.6,"high":2100.25,"low":2078.05,"close":2100.25},{"date":"2004-01-09","open":2083.64,"high":2113.33,"low":2077.09,"close":2086.92},{"date":"2004-01-12","open":2093.54,"high":2112.52,"low":2085.15,"close":2111.78},{"date":"2004-01-13","open":2113.11,"high":2114.91,"low":2080.29,"close":2096.44},{"date":"2004-01-14","open":2104.29,"high":2111.73,"low":2094.32,"close":2111.13},{"date":"2004-01-15","open":2101.86,"high":2121.61,"low":2088.1,"close":2109.08},{"date":"2004-01-16","open":2126.12,"high":2140.47,"low":2119.35,"close":2140.46},{"date":"2004-01-20","open":2149.03,"high":2149.85,"low":2130.2,"close":2147.98},{"date":"2004-01-21","open":2139.33,"high":2150.11,"low":2120.2,"close":2142.45},{"date":"2004-01-22","open":2146.32,"high":2152.12,"low":2119.01,"close":2119.01},{"date":"2004-01-23","open":2124.76,"high":2138.41,"low":2108.45,"close":2123.87},{"date":"2004-01-26","open":2120.56,"high":2153.83,"low":2115.34,"close":2153.83},{"date":"2004-01-27","open":2148.05,"high":2152.75,"low":2116.04,"close":2116.04},{"date":"2004-01-28","open":2125.02,"high":2128,"low":2073.15,"close":2077.37},{"date":"2004-01-29","open":2085.54,"high":2087.33,"low":2041.07,"close":2068.23},{"date":"2004-01-30","open":2068.36,"high":2078.88,"low":2058.54,"close":2066.15},{"date":"2004-02-02","open":2072.13,"high":2085.49,"low":2053.79,"close":2063.15},{"date":"2004-02-03","open":2061.28,"high":2071.44,"low":2057.33,"close":2066.21},{"date":"2004-02-04","open":2042.83,"high":2044.68,"low":2013.92,"close":2014.14},{"date":"2004-02-05","open":2024.48,"high":2031.39,"low":2012.79,"close":2019.56},{"date":"2004-02-06","open":2025.96,"high":2064.01,"low":2025.91,"close":2064.01},{"date":"2004-02-09","open":2069.29,"high":2074.27,"low":2060.44,"close":2060.57},{"date":"2004-02-10","open":2061.1,"high":2075.33,"low":2060.44,"close":2075.33},{"date":"2004-02-11","open":2072.9,"high":2089.66,"low":2064.77,"close":2089.66},{"date":"2004-02-12","open":2084.02,"high":2091.22,"low":2072.06,"close":2073.61},{"date":"2004-02-13","open":2080.17,"high":2085.71,"low":2049.76,"close":2053.56},{"date":"2004-02-17","open":2068.42,"high":2084.72,"low":2068.01,"close":2080.35},{"date":"2004-02-18","open":2084.23,"high":2088.51,"low":2072.19,"close":2076.47},{"date":"2004-02-19","open":2091.71,"high":2094.92,"low":2045.96,"close":2045.96},{"date":"2004-02-20","open":2052.13,"high":2052.36,"low":2022.79,"close":2037.93},{"date":"2004-02-23","open":2044.41,"high":2045.1,"low":1999.59,"close":2007.52},{"date":"2004-02-24","open":2000.75,"high":2018.07,"low":1991.05,"close":2005.44},{"date":"2004-02-25","open":2010.59,"high":2024.2,"low":2007.73,"close":2022.98},{"date":"2004-02-26","open":2018.91,"high":2037.17,"low":2012.83,"close":2032.57},{"date":"2004-02-27","open":2036.67,"high":2044.77,"low":2018.83,"close":2029.82},{"date":"2004-03-01","open":2036.92,"high":2057.8,"low":2032.64,"close":2057.8},{"date":"2004-03-02","open":2056.38,"high":2064.4,"low":2039.65,"close":2039.65},{"date":"2004-03-03","open":2037.11,"high":2039.31,"low":2020.29,"close":2033.36},{"date":"2004-03-04","open":2034.73,"high":2055.12,"low":2031.84,"close":2055.11},{"date":"2004-03-05","open":2037.33,"high":2069.02,"low":2034.18,"close":2047.63},{"date":"2004-03-08","open":2052.07,"high":2058.25,"low":2008.78,"close":2008.78},{"date":"2004-03-09","open":2008.75,"high":2011.83,"low":1987.29,"close":1995.16},{"date":"2004-03-10","open":1997.11,"high":2007.25,"low":1963.13,"close":1964.15},{"date":"2004-03-11","open":1953.59,"high":1982.58,"low":1943.89,"close":1943.89},{"date":"2004-03-12","open":1961,"high":1984.73,"low":1959.49,"close":1984.73},{"date":"2004-03-15","open":1977.78,"high":1977.78,"low":1939.2,"close":1939.2},{"date":"2004-03-16","open":1952.78,"high":1961.99,"low":1927.69,"close":1943.09},{"date":"2004-03-17","open":1956.52,"high":1980.31,"low":1956.52,"close":1976.76},{"date":"2004-03-18","open":1971.26,"high":1972.31,"low":1947.56,"close":1962.44},{"date":"2004-03-19","open":1964.97,"high":1970.15,"low":1940.47,"close":1940.47},{"date":"2004-03-22","open":1929.02,"high":1929.28,"low":1897.63,"close":1909.9},{"date":"2004-03-23","open":1923.23,"high":1928.61,"low":1898.94,"close":1901.8},{"date":"2004-03-24","open":1908.04,"high":1922.51,"low":1896.91,"close":1909.48},{"date":"2004-03-25","open":1923.22,"high":1967.17,"low":1923.22,"close":1967.17},{"date":"2004-03-26","open":1963.52,"high":1976.76,"low":1960.02,"close":1960.02},{"date":"2004-03-29","open":1975.43,"high":1996.23,"low":1975.43,"close":1992.57},{"date":"2004-03-30","open":1985.67,"high":2000.68,"low":1981.44,"close":2000.63},{"date":"2004-03-31","open":2001.09,"high":2004,"low":1985.04,"close":1994.22},{"date":"2004-04-01","open":1996.45,"high":2019.09,"low":1996.45,"close":2015.01},{"date":"2004-04-02","open":2046.05,"high":2057.17,"low":2037.19,"close":2057.17},{"date":"2004-04-05","open":2055.99,"high":2079.12,"low":2054.34,"close":2079.12},{"date":"2004-04-06","open":2064.13,"high":2068.27,"low":2053.32,"close":2059.9},{"date":"2004-04-07","open":2055.61,"high":2060.44,"low":2038.74,"close":2050.24},{"date":"2004-04-08","open":2074.58,"high":2075.33,"low":2046.1,"close":2052.88},{"date":"2004-04-12","open":2057.64,"high":2069.45,"low":2057.64,"close":2065.48},{"date":"2004-04-13","open":2072.95,"high":2073.42,"low":2026.2,"close":2030.08},{"date":"2004-04-14","open":2018.36,"high":2040.15,"low":2013.98,"close":2024.85},{"date":"2004-04-15","open":2026.52,"high":2031.84,"low":1989.21,"close":2002.17},{"date":"2004-04-16","open":2002.43,"high":2007.17,"low":1982.14,"close":1995.74},{"date":"2004-04-19","open":1995.37,"high":2020.45,"low":1991.14,"close":2020.43},{"date":"2004-04-20","open":2022.62,"high":2032.41,"low":1978.63,"close":1978.63},{"date":"2004-04-21","open":1987.22,"high":1995.91,"low":1973.25,"close":1995.63},{"date":"2004-04-22","open":1992.65,"high":2035.39,"low":1991.47,"close":2032.91},{"date":"2004-04-23","open":2045.92,"high":2051.75,"low":2034.48,"close":2049.77},{"date":"2004-04-26","open":2052.25,"high":2059.08,"low":2031.75,"close":2036.77},{"date":"2004-04-27","open":2040.53,"high":2053.57,"low":2027.64,"close":2032.53},{"date":"2004-04-28","open":2026.44,"high":2026.44,"low":1985.54,"close":1989.54},{"date":"2004-04-29","open":1987.48,"high":1998.5,"low":1946.1,"close":1958.78},{"date":"2004-04-30","open":1962.49,"high":1965.89,"low":1919.39,"close":1920.15},{"date":"2004-05-03","open":1928.72,"high":1954.62,"low":1926.09,"close":1938.72},{"date":"2004-05-04","open":1942.37,"high":1969.97,"low":1933.6,"close":1950.48},{"date":"2004-05-05","open":1954.99,"high":1967.33,"low":1948.51,"close":1957.26},{"date":"2004-05-06","open":1945.87,"high":1949.55,"low":1923.3,"close":1937.74},{"date":"2004-05-07","open":1931.86,"high":1957.24,"low":1917.96,"close":1917.96},{"date":"2004-05-10","open":1904.73,"high":1907.98,"low":1880.32,"close":1896.07},{"date":"2004-05-11","open":1909.5,"high":1931.48,"low":1909.5,"close":1931.35},{"date":"2004-05-12","open":1924.32,"high":1927.23,"low":1878.77,"close":1925.59},{"date":"2004-05-13","open":1918.63,"high":1937.87,"low":1914.1,"close":1926.03},{"date":"2004-05-14","open":1922.47,"high":1927.25,"low":1897.57,"close":1904.25},{"date":"2004-05-17","open":1881.06,"high":1887.74,"low":1865.4,"close":1876.64},{"date":"2004-05-18","open":1892.29,"high":1903.39,"low":1890.95,"close":1897.82},{"date":"2004-05-19","open":1917.58,"high":1936.04,"low":1898.16,"close":1898.17},{"date":"2004-05-20","open":1902.78,"high":1912.02,"low":1890.18,"close":1896.59},{"date":"2004-05-21","open":1910.04,"high":1918.08,"low":1899.85,"close":1912.09},{"date":"2004-05-24","open":1924.87,"high":1934.41,"low":1915.56,"close":1922.98},{"date":"2004-05-25","open":1920.94,"high":1966.68,"low":1913.73,"close":1964.65},{"date":"2004-05-26","open":1961.16,"high":1976.16,"low":1957.58,"close":1976.15},{"date":"2004-05-27","open":1982.77,"high":1991.87,"low":1969.04,"close":1984.5},{"date":"2004-05-28","open":1985.54,"high":1990.81,"low":1976.7,"close":1986.74},{"date":"2004-06-01","open":1978.52,"high":1991.29,"low":1972.71,"close":1990.77},{"date":"2004-06-02","open":1995.18,"high":1998.32,"low":1978.71,"close":1988.98},{"date":"2004-06-03","open":1983.86,"high":1983.86,"low":1960.26,"close":1960.26},{"date":"2004-06-04","open":1982.65,"high":1995.5,"low":1978.04,"close":1978.62},{"date":"2004-06-07","open":1991.67,"high":2020.62,"low":1991.42,"close":2020.62},{"date":"2004-06-08","open":2010.72,"high":2023.54,"low":2008.3,"close":2023.53},{"date":"2004-06-09","open":2015.04,"high":2019.22,"low":1989.99,"close":1990.61},{"date":"2004-06-10","open":1996.8,"high":2000.99,"low":1988.89,"close":1999.87},{"date":"2004-06-14","open":1987.75,"high":1987.83,"low":1963.48,"close":1969.99},{"date":"2004-06-15","open":1982.41,"high":2006.58,"low":1982.41,"close":1995.6},{"date":"2004-06-16","open":1997.1,"high":2002.07,"low":1990.57,"close":1998.23},{"date":"2004-06-17","open":1993.69,"high":1993.93,"low":1976.25,"close":1983.67},{"date":"2004-06-18","open":1977.77,"high":2000.41,"low":1973.91,"close":1986.73},{"date":"2004-06-21","open":1990.82,"high":1995.06,"low":1972.43,"close":1974.38},{"date":"2004-06-22","open":1975.51,"high":1994.87,"low":1964.53,"close":1994.15},{"date":"2004-06-23","open":1992.05,"high":2023.23,"low":1990.78,"close":2020.98},{"date":"2004-06-24","open":2020.11,"high":2032.21,"low":2013.78,"close":2015.57},{"date":"2004-06-25","open":2016.74,"high":2033.87,"low":2015.57,"close":2025.47},{"date":"2004-06-28","open":2038.98,"high":2039.93,"low":2013.73,"close":2019.82},{"date":"2004-06-29","open":2017.35,"high":2037.6,"low":2017.35,"close":2034.93},{"date":"2004-06-30","open":2038.34,"high":2055.65,"low":2031.88,"close":2047.79},{"date":"2004-07-01","open":2045.53,"high":2045.53,"low":2006.67,"close":2015.55},{"date":"2004-07-02","open":2014.09,"high":2014.74,"low":1996.61,"close":2006.66},{"date":"2004-07-06","open":1994.7,"high":1995.4,"low":1958.69,"close":1963.43},{"date":"2004-07-07","open":1961.22,"high":1976.92,"low":1960.78,"close":1966.08},{"date":"2004-07-08","open":1951.79,"high":1964.48,"low":1934.57,"close":1935.32},{"date":"2004-07-09","open":1946.49,"high":1961.11,"low":1940.22,"close":1946.33},{"date":"2004-07-12","open":1936.17,"high":1941.24,"low":1921.4,"close":1936.92},{"date":"2004-07-13","open":1940.31,"high":1945.17,"low":1930.59,"close":1931.66},{"date":"2004-07-14","open":1913.73,"high":1937.68,"low":1908.98,"close":1914.88},{"date":"2004-07-15","open":1920.14,"high":1925.76,"low":1910.13,"close":1912.71},{"date":"2004-07-16","open":1926.19,"high":1926.19,"low":1882.93,"close":1883.15},{"date":"2004-07-19","open":1889.06,"high":1893.8,"low":1870.14,"close":1883.83},{"date":"2004-07-20","open":1886.69,"high":1917.07,"low":1885.8,"close":1917.07},{"date":"2004-07-21","open":1933.02,"high":1933.03,"low":1874.37,"close":1874.37},{"date":"2004-07-22","open":1872.43,"high":1892.98,"low":1853.58,"close":1889.06},{"date":"2004-07-23","open":1874.46,"high":1874.46,"low":1846.55,"close":1849.09},{"date":"2004-07-26","open":1852.42,"high":1860.12,"low":1829.06,"close":1839.02},{"date":"2004-07-27","open":1844.28,"high":1872.17,"low":1843.04,"close":1869.1},{"date":"2004-07-28","open":1861.37,"high":1869,"low":1832.12,"close":1858.26},{"date":"2004-07-29","open":1871.54,"high":1885.01,"low":1867.62,"close":1881.06},{"date":"2004-07-30","open":1878.54,"high":1896.31,"low":1876.31,"close":1887.36},{"date":"2004-08-02","open":1874.93,"high":1893.13,"low":1869.66,"close":1892.09},{"date":"2004-08-03","open":1887.14,"high":1887.57,"low":1859.17,"close":1859.42},{"date":"2004-08-04","open":1850.78,"high":1864.8,"low":1842.2,"close":1855.06},{"date":"2004-08-05","open":1856.99,"high":1859.77,"low":1820.21,"close":1821.63},{"date":"2004-08-06","open":1805.95,"high":1806.28,"low":1775.57,"close":1776.89},{"date":"2004-08-09","open":1782.35,"high":1787.44,"low":1774.48,"close":1774.64},{"date":"2004-08-10","open":1782.3,"high":1808.7,"low":1782.26,"close":1808.7},{"date":"2004-08-11","open":1778.43,"high":1786.65,"low":1760.5,"close":1782.42},{"date":"2004-08-12","open":1770.68,"high":1774.68,"low":1751.95,"close":1752.49},{"date":"2004-08-13","open":1762.46,"high":1768.63,"low":1750.82,"close":1757.22},{"date":"2004-08-16","open":1759.58,"high":1789.49,"low":1759.58,"close":1782.84},{"date":"2004-08-17","open":1792.26,"high":1804.59,"low":1791.95,"close":1795.25},{"date":"2004-08-18","open":1787.66,"high":1831.37,"low":1784.6,"close":1831.37},{"date":"2004-08-19","open":1825.91,"high":1829.13,"low":1811.68,"close":1819.89},{"date":"2004-08-20","open":1819.54,"high":1843.12,"low":1815.92,"close":1838.02},{"date":"2004-08-23","open":1843.79,"high":1848.12,"low":1835.11,"close":1838.7},{"date":"2004-08-24","open":1846.93,"high":1850.29,"low":1828.51,"close":1836.89},{"date":"2004-08-25","open":1836.72,"high":1861.79,"low":1830.3,"close":1860.72},{"date":"2004-08-26","open":1855.77,"high":1860.39,"low":1848.88,"close":1852.92},{"date":"2004-08-27","open":1855.03,"high":1866.25,"low":1854.77,"close":1862.09},{"date":"2004-08-30","open":1855.78,"high":1855.78,"low":1836.49,"close":1836.49},{"date":"2004-08-31","open":1837.54,"high":1842.15,"low":1819.62,"close":1838.1},{"date":"2004-09-01","open":1833.37,"high":1859.44,"low":1833.33,"close":1850.41},{"date":"2004-09-02","open":1848.03,"high":1876.24,"low":1846.95,"close":1873.43},{"date":"2004-09-03","open":1857.61,"high":1867.46,"low":1840.94,"close":1844.48},{"date":"2004-09-07","open":1856,"high":1865.43,"low":1847.48,"close":1858.56},{"date":"2004-09-08","open":1855.25,"high":1870.04,"low":1850.05,"close":1850.64},{"date":"2004-09-09","open":1858.51,"high":1875.39,"low":1849.37,"close":1869.65},{"date":"2004-09-10","open":1870.33,"high":1895.78,"low":1863.46,"close":1894.31},{"date":"2004-09-13","open":1900.17,"high":1919.21,"low":1897.73,"close":1910.38},{"date":"2004-09-14","open":1909.2,"high":1917.74,"low":1901.77,"close":1915.4},{"date":"2004-09-15","open":1908.38,"high":1908.38,"low":1892.08,"close":1896.52},{"date":"2004-09-16","open":1898.83,"high":1914.38,"low":1898.36,"close":1904.08},{"date":"2004-09-17","open":1907.01,"high":1911,"low":1896.67,"close":1910.09},{"date":"2004-09-20","open":1903.02,"high":1921.5,"low":1900.24,"close":1908.07},{"date":"2004-09-21","open":1913.13,"high":1925.85,"low":1909.43,"close":1921.18},{"date":"2004-09-22","open":1910.23,"high":1910.23,"low":1884.85,"close":1885.71},{"date":"2004-09-23","open":1887.02,"high":1894.67,"low":1883.32,"close":1886.43},{"date":"2004-09-24","open":1888.89,"high":1897.42,"low":1879.48,"close":1879.48},{"date":"2004-09-27","open":1871.16,"high":1871.94,"low":1858.88,"close":1859.88},{"date":"2004-09-28","open":1865.88,"high":1873.86,"low":1852.59,"close":1869.87},{"date":"2004-09-29","open":1870.61,"high":1894.06,"low":1869.95,"close":1893.94},{"date":"2004-09-30","open":1892.6,"high":1902.25,"low":1887.68,"close":1896.84},{"date":"2004-10-01","open":1909.59,"high":1942.23,"low":1908.57,"close":1942.2},{"date":"2004-10-04","open":1954.59,"high":1965.76,"low":1950.17,"close":1952.4},{"date":"2004-10-05","open":1950.23,"high":1960.9,"low":1946.86,"close":1955.5},{"date":"2004-10-06","open":1953.91,"high":1971.04,"low":1947.24,"close":1971.03},{"date":"2004-10-07","open":1967.37,"high":1970.26,"low":1948.03,"close":1948.52},{"date":"2004-10-08","open":1940.67,"high":1949.34,"low":1917.72,"close":1919.97},{"date":"2004-10-11","open":1924.41,"high":1930.66,"low":1920.76,"close":1928.76},{"date":"2004-10-12","open":1913.7,"high":1929.98,"low":1904.11,"close":1925.17},{"date":"2004-10-13","open":1944.96,"high":1948.01,"low":1914.46,"close":1920.53},{"date":"2004-10-14","open":1920.58,"high":1921.82,"low":1900.77,"close":1903.02},{"date":"2004-10-15","open":1907.93,"high":1923.92,"low":1899.33,"close":1911.5},{"date":"2004-10-18","open":1909.78,"high":1936.52,"low":1904.5,"close":1936.52},{"date":"2004-10-19","open":1944.41,"high":1952.85,"low":1922.6,"close":1922.9},{"date":"2004-10-20","open":1920.06,"high":1934.32,"low":1910.83,"close":1932.97},{"date":"2004-10-21","open":1940.11,"high":1957.48,"low":1933,"close":1953.62},{"date":"2004-10-22","open":1952.36,"high":1952.54,"low":1914.39,"close":1915.14},{"date":"2004-10-25","open":1911.08,"high":1920.71,"low":1905.91,"close":1914.04},{"date":"2004-10-26","open":1915.15,"high":1928.8,"low":1905.49,"close":1928.79},{"date":"2004-10-27","open":1928,"high":1971.28,"low":1926.25,"close":1969.99},{"date":"2004-10-28","open":1963.36,"high":1980.36,"low":1959.57,"close":1975.74},{"date":"2004-10-29","open":1974.55,"high":1984.18,"low":1963.83,"close":1974.99},{"date":"2004-11-01","open":1975.48,"high":1983.91,"low":1969.32,"close":1979.87},{"date":"2004-11-02","open":1981.47,"high":2002.93,"low":1978.64,"close":1984.79},{"date":"2004-11-03","open":2014.45,"high":2020.03,"low":1992.7,"close":2004.33},{"date":"2004-11-04","open":1998.15,"high":2023.72,"low":1992.07,"close":2023.63},{"date":"2004-11-05","open":2035.04,"high":2046.92,"low":2025.63,"close":2038.94},{"date":"2004-11-08","open":2038.22,"high":2044.53,"low":2033.79,"close":2039.25},{"date":"2004-11-09","open":2039.03,"high":2049.77,"low":2034.41,"close":2043.33},{"date":"2004-11-10","open":2039.58,"high":2047.25,"low":2032.37,"close":2034.56},{"date":"2004-11-11","open":2041.34,"high":2061.4,"low":2039.74,"close":2061.27},{"date":"2004-11-12","open":2065.32,"high":2085.34,"low":2056.41,"close":2085.34},{"date":"2004-11-15","open":2082.59,"high":2094.13,"low":2078.84,"close":2094.09},{"date":"2004-11-16","open":2087.07,"high":2087.3,"low":2073.35,"close":2078.62},{"date":"2004-11-17","open":2090.94,"high":2112.18,"low":2090.72,"close":2099.68},{"date":"2004-11-18","open":2096.19,"high":2105.39,"low":2089.48,"close":2104.28},{"date":"2004-11-19","open":2100.45,"high":2102.6,"low":2070.63,"close":2070.63},{"date":"2004-11-22","open":2066.34,"high":2085.19,"low":2052.8,"close":2085.19},{"date":"2004-11-23","open":2082.47,"high":2092.02,"low":2068.98,"close":2084.28},{"date":"2004-11-24","open":2091.79,"high":2103.8,"low":2090.2,"close":2102.54},{"date":"2004-11-26","open":2101.81,"high":2110.38,"low":2101.81,"close":2101.97},{"date":"2004-11-29","open":2110.91,"high":2117.89,"low":2090.35,"close":2106.87},{"date":"2004-11-30","open":2104.67,"high":2107.45,"low":2096.81,"close":2096.81},{"date":"2004-12-01","open":2104.58,"high":2138.32,"low":2104.58,"close":2138.23},{"date":"2004-12-02","open":2133.95,"high":2156.14,"low":2131.65,"close":2143.57},{"date":"2004-12-03","open":2153.29,"high":2164.63,"low":2145.72,"close":2147.96},{"date":"2004-12-06","open":2145.43,"high":2157.43,"low":2138.21,"close":2151.25},{"date":"2004-12-07","open":2154.13,"high":2161.3,"low":2114.65,"close":2114.66},{"date":"2004-12-08","open":2118.14,"high":2130.76,"low":2110.57,"close":2126.11},{"date":"2004-12-09","open":2109.55,"high":2134.23,"low":2097.86,"close":2129.01},{"date":"2004-12-10","open":2121.15,"high":2134.6,"low":2120.33,"close":2128.07},{"date":"2004-12-13","open":2141.2,"high":2148.5,"low":2132.19,"close":2148.5},{"date":"2004-12-14","open":2145.05,"high":2163.5,"low":2145.05,"close":2159.84},{"date":"2004-12-15","open":2159.68,"high":2171.27,"low":2151.31,"close":2162.55},{"date":"2004-12-16","open":2159.96,"high":2164.8,"low":2138.81,"close":2146.15},{"date":"2004-12-17","open":2142.71,"high":2150.85,"low":2135.05,"close":2135.2},{"date":"2004-12-20","open":2142.21,"high":2154.48,"low":2124.22,"close":2127.85},{"date":"2004-12-21","open":2134.75,"high":2151.71,"low":2133.34,"close":2150.91},{"date":"2004-12-22","open":2145.99,"high":2163.48,"low":2145.18,"close":2157.03},{"date":"2004-12-23","open":2153.31,"high":2168.78,"low":2153.31,"close":2160.62},{"date":"2004-12-27","open":2168.82,"high":2171.94,"low":2147.59,"close":2154.22},{"date":"2004-12-28","open":2156.75,"high":2177.19,"low":2156.53,"close":2177.19},{"date":"2004-12-29","open":2170.99,"high":2182.33,"low":2170.99,"close":2177},{"date":"2004-12-30","open":2177.47,"high":2182.37,"low":2176.4,"close":2178.34},{"date":"2004-12-31","open":2178.98,"high":2185.56,"low":2174.63,"close":2175.44},{"date":"2005-01-03","open":2184.75,"high":2191.6,"low":2148.72,"close":2152.15},{"date":"2005-01-04","open":2158.31,"high":2159.64,"low":2100.56,"close":2107.86},{"date":"2005-01-05","open":2102.9,"high":2116.75,"low":2091.24,"close":2091.24},{"date":"2005-01-06","open":2098.51,"high":2103.9,"low":2088.03,"close":2090},{"date":"2005-01-07","open":2099.95,"high":2103.39,"low":2076.69,"close":2088.61},{"date":"2005-01-10","open":2087.62,"high":2111.43,"low":2086.66,"close":2097.04},{"date":"2005-01-11","open":2089.07,"high":2090.62,"low":2072.62,"close":2079.62},{"date":"2005-01-12","open":2089.7,"high":2093.44,"low":2066.79,"close":2092.53},{"date":"2005-01-13","open":2093.54,"high":2094.8,"low":2067.94,"close":2070.56},{"date":"2005-01-14","open":2079.47,"high":2088.58,"low":2075.47,"close":2087.91},{"date":"2005-01-18","open":2081.86,"high":2106.19,"low":2078.04,"close":2106.04},{"date":"2005-01-19","open":2105.74,"high":2105.84,"low":2072.2,"close":2073.59},{"date":"2005-01-20","open":2056.38,"high":2065.59,"low":2045.88,"close":2045.88},{"date":"2005-01-21","open":2053.15,"high":2058,"low":2032.88,"close":2034.27},{"date":"2005-01-24","open":2040.13,"high":2043.97,"low":2008.68,"close":2008.7},{"date":"2005-01-25","open":2022.08,"high":2037.18,"low":2017.58,"close":2019.95},{"date":"2005-01-26","open":2034.69,"high":2049.34,"low":2028.19,"close":2046.09},{"date":"2005-01-27","open":2042.77,"high":2053.94,"low":2036.09,"close":2047.15},{"date":"2005-01-28","open":2052.54,"high":2055.13,"low":2024.36,"close":2035.83},{"date":"2005-01-31","open":2053.47,"high":2063.18,"low":2053.47,"close":2062.41},{"date":"2005-02-01","open":2063.27,"high":2071.52,"low":2058.66,"close":2068.7},{"date":"2005-02-02","open":2074.06,"high":2079.58,"low":2064.2,"close":2075.06},{"date":"2005-02-03","open":2065.44,"high":2066.93,"low":2049.25,"close":2057.64},{"date":"2005-02-04","open":2056.47,"high":2086.72,"low":2056.29,"close":2086.66},{"date":"2005-02-07","open":2086.55,"high":2091.17,"low":2075.41,"close":2082.03},{"date":"2005-02-08","open":2082.11,"high":2095.64,"low":2080.42,"close":2086.68},{"date":"2005-02-09","open":2088.52,"high":2089.38,"low":2051,"close":2052.55},{"date":"2005-02-10","open":2058.53,"high":2059.65,"low":2040.04,"close":2053.1},{"date":"2005-02-11","open":2048.96,"high":2081.48,"low":2039.72,"close":2076.66},{"date":"2005-02-14","open":2076.75,"high":2085.12,"low":2074.81,"close":2082.91},{"date":"2005-02-15","open":2083.64,"high":2103.45,"low":2081.46,"close":2089.21},{"date":"2005-02-16","open":2082.46,"high":2093.37,"low":2079.37,"close":2087.43},{"date":"2005-02-17","open":2088.67,"high":2093.68,"low":2061.34,"close":2061.34},{"date":"2005-02-18","open":2065.15,"high":2068.89,"low":2056.2,"close":2058.62},{"date":"2005-02-22","open":2046.18,"high":2064.67,"low":2030.17,"close":2030.32},{"date":"2005-02-23","open":2039.55,"high":2040.84,"low":2024.64,"close":2031.25},{"date":"2005-02-24","open":2028.43,"high":2051.81,"low":2023,"close":2051.7},{"date":"2005-02-25","open":2050.49,"high":2065.4,"low":2047.23,"close":2065.4},{"date":"2005-02-28","open":2058.28,"high":2066.53,"low":2038.77,"close":2051.72},{"date":"2005-03-01","open":2057.47,"high":2073.74,"low":2057.19,"close":2071.25},{"date":"2005-03-02","open":2060.3,"high":2084.15,"low":2057.22,"close":2067.5},{"date":"2005-03-03","open":2073.33,"high":2074.71,"low":2047.92,"close":2058.4},{"date":"2005-03-04","open":2071.15,"high":2078.14,"low":2064.93,"close":2070.61},{"date":"2005-03-07","open":2073.9,"high":2100.57,"low":2073.82,"close":2090.21},{"date":"2005-03-08","open":2087.11,"high":2095.74,"low":2072.59,"close":2073.55},{"date":"2005-03-09","open":2070.85,"high":2079.37,"low":2060.23,"close":2061.29},{"date":"2005-03-10","open":2065.09,"high":2067.21,"low":2042.02,"close":2059.72},{"date":"2005-03-11","open":2063.56,"high":2069.4,"low":2036.41,"close":2041.6},{"date":"2005-03-14","open":2043.64,"high":2051.04,"low":2037.41,"close":2051.04},{"date":"2005-03-15","open":2057.17,"high":2059.07,"low":2034.41,"close":2034.98},{"date":"2005-03-16","open":2028.29,"high":2037.96,"low":2011.67,"close":2015.75},{"date":"2005-03-17","open":2016.91,"high":2023.67,"low":2010.52,"close":2016.42},{"date":"2005-03-18","open":2018.41,"high":2020.4,"low":1999.98,"close":2007.79},{"date":"2005-03-21","open":2008.16,"high":2011.39,"low":1993.76,"close":2007.51},{"date":"2005-03-22","open":2007.72,"high":2017.66,"low":1988.86,"close":1989.34},{"date":"2005-03-23","open":1985.49,"high":1999.43,"low":1985.22,"close":1990.22},{"date":"2005-03-24","open":1997.48,"high":2008.63,"low":1991.06,"close":1991.06},{"date":"2005-03-28","open":1998.76,"high":2005.49,"low":1992.52,"close":1992.52},{"date":"2005-03-29","open":1990.27,"high":2002.65,"low":1968.58,"close":1973.88},{"date":"2005-03-30","open":1980.07,"high":2005.67,"low":1980.07,"close":2005.67},{"date":"2005-03-31","open":2005.71,"high":2006.62,"low":1994.8,"close":1999.23},{"date":"2005-04-01","open":2009.09,"high":2014.73,"low":1982.19,"close":1984.81},{"date":"2005-04-04","open":1983.81,"high":1995.8,"low":1972.07,"close":1991.07},{"date":"2005-04-05","open":1994.38,"high":2002.35,"low":1991.88,"close":1999.32},{"date":"2005-04-06","open":2004.25,"high":2017.08,"low":1996.91,"close":1999.14},{"date":"2005-04-07","open":1999.61,"high":2018.79,"low":1998.14,"close":2018.79},{"date":"2005-04-08","open":2018.42,"high":2021.82,"low":1999.33,"close":1999.35},{"date":"2005-04-11","open":2004.16,"high":2006.24,"low":1991.21,"close":1992.12},{"date":"2005-04-12","open":1988.33,"high":2007.24,"low":1970.01,"close":2005.4},{"date":"2005-04-13","open":2000.46,"high":2001.3,"low":1972.1,"close":1974.37},{"date":"2005-04-14","open":1974.18,"high":1975.42,"low":1946.58,"close":1946.71},{"date":"2005-04-15","open":1932.96,"high":1940.15,"low":1906.71,"close":1908.15},{"date":"2005-04-18","open":1906.43,"high":1921.69,"low":1904.27,"close":1912.92},{"date":"2005-04-19","open":1922.82,"high":1933.21,"low":1918.15,"close":1932.36},{"date":"2005-04-20","open":1944.64,"high":1945.6,"low":1912.35,"close":1913.76},{"date":"2005-04-21","open":1931.85,"high":1962.41,"low":1928.52,"close":1962.41},{"date":"2005-04-22","open":1953.58,"high":1953.77,"low":1921.38,"close":1932.19},{"date":"2005-04-25","open":1942.02,"high":1954.87,"low":1938.45,"close":1950.78},{"date":"2005-04-26","open":1943.75,"high":1958.58,"low":1927.44,"close":1927.44},{"date":"2005-04-27","open":1919.42,"high":1937.15,"low":1913.14,"close":1930.43},{"date":"2005-04-28","open":1922.03,"high":1927.31,"low":1904.08,"close":1904.18},{"date":"2005-04-29","open":1917.64,"high":1921.77,"low":1889.83,"close":1921.65},{"date":"2005-05-02","open":1923.23,"high":1933.42,"low":1916.03,"close":1928.65},{"date":"2005-05-03","open":1924.78,"high":1944.53,"low":1924.78,"close":1933.07},{"date":"2005-05-04","open":1937.79,"high":1963.26,"low":1935.24,"close":1962.23},{"date":"2005-05-05","open":1960.38,"high":1969.29,"low":1951.49,"close":1961.8},{"date":"2005-05-06","open":1972.66,"high":1973.5,"low":1960.76,"close":1967.35},{"date":"2005-05-09","open":1967.74,"high":1979.67,"low":1960.27,"close":1979.67},{"date":"2005-05-10","open":1968.08,"high":1971.25,"low":1957.29,"close":1962.77},{"date":"2005-05-11","open":1966.06,"high":1972.52,"low":1943.89,"close":1971.55},{"date":"2005-05-12","open":1970.8,"high":1982.2,"low":1956.45,"close":1963.88},{"date":"2005-05-13","open":1978.28,"high":1990,"low":1964.77,"close":1976.78},{"date":"2005-05-16","open":1976.38,"high":1994.47,"low":1973.67,"close":1994.43},{"date":"2005-05-17","open":1986.16,"high":2004.15,"low":1980.94,"close":2004.15},{"date":"2005-05-18","open":2008.63,"high":2034.3,"low":2007.2,"close":2030.65},{"date":"2005-05-19","open":2032.09,"high":2042.68,"low":2030.05,"close":2042.58},{"date":"2005-05-20","open":2040.63,"high":2046.42,"low":2033.35,"close":2046.42},{"date":"2005-05-23","open":2046.09,"high":2062.95,"low":2046.09,"close":2056.65},{"date":"2005-05-24","open":2052.28,"high":2062.52,"low":2049.77,"close":2061.62},{"date":"2005-05-25","open":2055.78,"high":2055.78,"low":2041.95,"close":2050.12},{"date":"2005-05-26","open":2057.99,"high":2072.54,"low":2057.8,"close":2071.24},{"date":"2005-05-27","open":2068.53,"high":2076.8,"low":2064.99,"close":2075.73},{"date":"2005-05-31","open":2073.92,"high":2076.01,"low":2065.02,"close":2068.22},{"date":"2005-06-01","open":2067.23,"high":2095.54,"low":2067.23,"close":2087.86},{"date":"2005-06-02","open":2081.82,"high":2097.8,"low":2081.82,"close":2097.8},{"date":"2005-06-03","open":2094.18,"high":2095.99,"low":2069.17,"close":2071.43},{"date":"2005-06-06","open":2072.36,"high":2078.61,"low":2066.36,"close":2075.76},{"date":"2005-06-07","open":2079.06,"high":2095.96,"low":2067.14,"close":2067.16},{"date":"2005-06-08","open":2073.21,"high":2074.61,"low":2057.58,"close":2060.18},{"date":"2005-06-09","open":2059.58,"high":2077.47,"low":2052.96,"close":2076.91},{"date":"2005-06-10","open":2076.25,"high":2076.25,"low":2055.94,"close":2063},{"date":"2005-06-13","open":2059.96,"high":2078.26,"low":2058.72,"close":2068.96},{"date":"2005-06-14","open":2068.04,"high":2074.78,"low":2064.08,"close":2069.04},{"date":"2005-06-15","open":2076.73,"high":2079.13,"low":2053.39,"close":2074.92},{"date":"2005-06-16","open":2076.27,"high":2089.51,"low":2073.29,"close":2089.15},{"date":"2005-06-17","open":2098.33,"high":2098.53,"low":2085.24,"close":2090.11},{"date":"2005-06-20","open":2081.05,"high":2096.77,"low":2076.42,"close":2088.13},{"date":"2005-06-21","open":2087.63,"high":2095.69,"low":2083.59,"close":2091.07},{"date":"2005-06-22","open":2097.05,"high":2102.75,"low":2083.76,"close":2092.03},{"date":"2005-06-23","open":2093.91,"high":2106.57,"low":2070.57,"close":2070.66},{"date":"2005-06-24","open":2070.33,"high":2071.52,"low":2050.76,"close":2053.27},{"date":"2005-06-27","open":2050.3,"high":2054.47,"low":2039.69,"close":2045.2},{"date":"2005-06-28","open":2051.77,"high":2072.58,"low":2050.98,"close":2069.89},{"date":"2005-06-29","open":2074.44,"high":2076.02,"low":2066.45,"close":2068.89},{"date":"2005-06-30","open":2072.05,"high":2076.16,"low":2056.24,"close":2056.96},{"date":"2005-07-01","open":2060.97,"high":2064.81,"low":2053.06,"close":2057.37},{"date":"2005-07-05","open":2052.1,"high":2079.6,"low":2052.1,"close":2078.75},{"date":"2005-07-06","open":2076.9,"high":2084.76,"low":2068.42,"close":2068.65},{"date":"2005-07-07","open":2050.71,"high":2076.43,"low":2050.3,"close":2075.66},{"date":"2005-07-08","open":2077.9,"high":2113.91,"low":2076.53,"close":2112.88},{"date":"2005-07-11","open":2115.98,"high":2135.69,"low":2115.57,"close":2135.43},{"date":"2005-07-12","open":2132.51,"high":2149.78,"low":2128.82,"close":2143.15},{"date":"2005-07-13","open":2142.6,"high":2146.56,"low":2136.37,"close":2144.11},{"date":"2005-07-14","open":2156.56,"high":2164.18,"low":2148.61,"close":2152.82},{"date":"2005-07-15","open":2152.7,"high":2160.64,"low":2145.18,"close":2156.78},{"date":"2005-07-18","open":2151.84,"high":2153.52,"low":2144.78,"close":2144.87},{"date":"2005-07-19","open":2156.77,"high":2173.87,"low":2154.36,"close":2173.18},{"date":"2005-07-20","open":2158.97,"high":2191.09,"low":2158.09,"close":2188.57},{"date":"2005-07-21","open":2191.77,"high":2193.19,"low":2171.98,"close":2178.6},{"date":"2005-07-22","open":2176.14,"high":2182.64,"low":2165.44,"close":2179.74},{"date":"2005-07-25","open":2179.04,"high":2186.46,"low":2165.93,"close":2166.74},{"date":"2005-07-26","open":2170.6,"high":2181.14,"low":2167.09,"close":2175.99},{"date":"2005-07-27","open":2178.73,"high":2187.15,"low":2167.88,"close":2186.22},{"date":"2005-07-28","open":2188.29,"high":2198.52,"low":2183.27,"close":2198.44},{"date":"2005-07-29","open":2195.47,"high":2201.39,"low":2184.43,"close":2184.83},{"date":"2005-08-01","open":2191.49,"high":2201.87,"low":2189.08,"close":2195.38},{"date":"2005-08-02","open":2197.79,"high":2219,"low":2197.79,"close":2218.15},{"date":"2005-08-03","open":2211.09,"high":2219.91,"low":2209.4,"close":2216.81},{"date":"2005-08-04","open":2208.33,"high":2209.37,"low":2190.3,"close":2191.32},{"date":"2005-08-05","open":2189.42,"high":2195.1,"low":2175.91,"close":2177.91},{"date":"2005-08-08","open":2182.99,"high":2185.56,"low":2163.5,"close":2164.39},{"date":"2005-08-09","open":2170.44,"high":2181.27,"low":2167.88,"close":2174.19},{"date":"2005-08-10","open":2178.07,"high":2185.91,"low":2152.82,"close":2157.81},{"date":"2005-08-11","open":2158.3,"high":2174.55,"low":2156.97,"close":2174.55},{"date":"2005-08-12","open":2158.94,"high":2161.07,"low":2144.6,"close":2156.9},{"date":"2005-08-15","open":2153.71,"high":2173.66,"low":2147.85,"close":2167.04},{"date":"2005-08-16","open":2160.97,"high":2161.46,"low":2136.49,"close":2137.06},{"date":"2005-08-17","open":2139.36,"high":2153.04,"low":2137.18,"close":2145.15},{"date":"2005-08-18","open":2139.4,"high":2146.49,"low":2133.08,"close":2136.08},{"date":"2005-08-19","open":2138.74,"high":2143.92,"low":2134.99,"close":2135.56},{"date":"2005-08-22","open":2140.95,"high":2151.84,"low":2129.46,"close":2141.41},{"date":"2005-08-23","open":2142.29,"high":2145.71,"low":2131.02,"close":2137.25},{"date":"2005-08-24","open":2133.17,"high":2156.13,"low":2127.3,"close":2128.91},{"date":"2005-08-25","open":2131.3,"high":2138.46,"low":2129.46,"close":2134.37},{"date":"2005-08-26","open":2132.97,"high":2133.17,"low":2118.04,"close":2120.77},{"date":"2005-08-29","open":2112.44,"high":2139.4,"low":2112.25,"close":2137.65},{"date":"2005-08-30","open":2130.88,"high":2132.21,"low":2118.27,"close":2129.76},{"date":"2005-08-31","open":2130.81,"high":2152.09,"low":2124.08,"close":2152.09},{"date":"2005-09-01","open":2150.03,"high":2157.32,"low":2142.32,"close":2147.9},{"date":"2005-09-02","open":2150.52,"high":2152.22,"low":2139.28,"close":2141.07},{"date":"2005-09-06","open":2147.31,"high":2167.1,"low":2147.31,"close":2166.86},{"date":"2005-09-07","open":2164.14,"high":2172.39,"low":2158.61,"close":2172.03},{"date":"2005-09-08","open":2165.72,"high":2173.85,"low":2161.29,"close":2166.03},{"date":"2005-09-09","open":2168.9,"high":2177.23,"low":2164.41,"close":2175.51},{"date":"2005-09-12","open":2176.47,"high":2186.83,"low":2175.23,"close":2182.83},{"date":"2005-09-13","open":2177.95,"high":2185.89,"low":2167.83,"close":2171.75},{"date":"2005-09-14","open":2173.62,"high":2174.01,"low":2149.19,"close":2149.33},{"date":"2005-09-15","open":2153.75,"high":2155.75,"low":2142.73,"close":2146.15},{"date":"2005-09-16","open":2153.75,"high":2160.83,"low":2146.79,"close":2160.35},{"date":"2005-09-19","open":2157.37,"high":2159.49,"low":2139.89,"close":2145.26},{"date":"2005-09-20","open":2149.44,"high":2162.14,"low":2127.48,"close":2131.33},{"date":"2005-09-21","open":2129.65,"high":2129.96,"low":2106.64,"close":2106.64},{"date":"2005-09-22","open":2104.39,"high":2114.59,"low":2093.06,"close":2110.78},{"date":"2005-09-23","open":2105.37,"high":2121.05,"low":2099.95,"close":2116.84},{"date":"2005-09-26","open":2127.9,"high":2132.6,"low":2112.27,"close":2121.46},{"date":"2005-09-27","open":2123.65,"high":2125.9,"low":2109.05,"close":2116.42},{"date":"2005-09-28","open":2122.19,"high":2127.49,"low":2109.75,"close":2115.4},{"date":"2005-09-29","open":2114.97,"high":2141.43,"low":2107.7,"close":2141.22},{"date":"2005-09-30","open":2140.17,"high":2151.69,"low":2138.23,"close":2151.69},{"date":"2005-10-03","open":2152.7,"high":2162.79,"low":2152.59,"close":2155.43},{"date":"2005-10-04","open":2156.26,"high":2167,"low":2139,"close":2139.36},{"date":"2005-10-05","open":2139.16,"high":2139.6,"low":2103.02,"close":2103.02},{"date":"2005-10-06","open":2104.92,"high":2110.83,"low":2069.04,"close":2084.08},{"date":"2005-10-07","open":2091.12,"high":2097.42,"low":2082.44,"close":2090.35},{"date":"2005-10-10","open":2091.68,"high":2093.23,"low":2078.11,"close":2078.92},{"date":"2005-10-11","open":2084.38,"high":2085.61,"low":2058.19,"close":2061.09},{"date":"2005-10-12","open":2055.44,"high":2064.66,"low":2032.79,"close":2037.47},{"date":"2005-10-13","open":2033.86,"high":2051.23,"low":2025.58,"close":2047.22},{"date":"2005-10-14","open":2054.5,"high":2064.95,"low":2042.54,"close":2064.83},{"date":"2005-10-17","open":2065.54,"high":2071.25,"low":2054.19,"close":2070.3},{"date":"2005-10-18","open":2069.32,"high":2072.5,"low":2055.96,"close":2056},{"date":"2005-10-19","open":2048.66,"high":2091.24,"low":2042.03,"close":2091.24},{"date":"2005-10-20","open":2088.04,"high":2096.43,"low":2058.52,"close":2068.11},{"date":"2005-10-21","open":2083.84,"high":2091.44,"low":2074.2,"close":2082.21},{"date":"2005-10-24","open":2089.51,"high":2115.88,"low":2083.98,"close":2115.83},{"date":"2005-10-25","open":2109.55,"high":2116.42,"low":2094.79,"close":2109.45},{"date":"2005-10-26","open":2104.02,"high":2121.36,"low":2098.15,"close":2100.05},{"date":"2005-10-27","open":2095.85,"high":2098.04,"low":2063.81,"close":2063.81},{"date":"2005-10-28","open":2073.85,"high":2089.88,"low":2064.92,"close":2089.88},{"date":"2005-10-31","open":2094.37,"high":2125.73,"low":2094.37,"close":2120.3},{"date":"2005-11-01","open":2109.89,"high":2121.25,"low":2108.86,"close":2114.05},{"date":"2005-11-02","open":2110.95,"high":2144.56,"low":2110.87,"close":2144.31},{"date":"2005-11-03","open":2157.3,"high":2169.98,"low":2153.2,"close":2160.22},{"date":"2005-11-04","open":2165.1,"high":2172.68,"low":2156.6,"close":2169.43},{"date":"2005-11-07","open":2174.25,"high":2182.09,"low":2165.82,"close":2178.24},{"date":"2005-11-08","open":2172.37,"high":2180.79,"low":2166.25,"close":2172.07},{"date":"2005-11-09","open":2171.23,"high":2182.9,"low":2166.16,"close":2175.81},{"date":"2005-11-10","open":2175.02,"high":2196.75,"low":2162.65,"close":2196.68},{"date":"2005-11-11","open":2198.26,"high":2205.36,"low":2198.26,"close":2202.47},{"date":"2005-11-14","open":2203.79,"high":2206.88,"low":2197.12,"close":2200.95},{"date":"2005-11-15","open":2199.39,"high":2204.69,"low":2181.92,"close":2186.74},{"date":"2005-11-16","open":2189.46,"high":2191.19,"low":2176.54,"close":2187.93},{"date":"2005-11-17","open":2195.48,"high":2220.46,"low":2194.66,"close":2220.46},{"date":"2005-11-18","open":2232.36,"high":2234.3,"low":2218.81,"close":2227.07},{"date":"2005-11-21","open":2226.62,"high":2242.3,"low":2219.25,"close":2241.67},{"date":"2005-11-22","open":2235.3,"high":2257.77,"low":2232.74,"close":2253.56},{"date":"2005-11-23","open":2251.37,"high":2269.3,"low":2250.4,"close":2259.98},{"date":"2005-11-25","open":2262.43,"high":2264.13,"low":2256.45,"close":2263.01},{"date":"2005-11-28","open":2263.55,"high":2264.06,"low":2239.34,"close":2239.37},{"date":"2005-11-29","open":2247.7,"high":2253.25,"low":2232.54,"close":2232.71},{"date":"2005-11-30","open":2232.5,"high":2243.41,"low":2230.19,"close":2232.82},{"date":"2005-12-01","open":2244.85,"high":2269.39,"low":2244.71,"close":2267.17},{"date":"2005-12-02","open":2266.17,"high":2273.61,"low":2261.13,"close":2273.37},{"date":"2005-12-05","open":2269.07,"high":2269.48,"low":2250.84,"close":2257.64},{"date":"2005-12-06","open":2267.76,"high":2278.16,"low":2259.37,"close":2260.76},{"date":"2005-12-07","open":2263.29,"high":2264.91,"low":2244.62,"close":2252.01},{"date":"2005-12-08","open":2254.8,"high":2261.61,"low":2233.74,"close":2246.46},{"date":"2005-12-09","open":2247.28,"high":2258.67,"low":2241.03,"close":2256.73},{"date":"2005-12-12","open":2263.97,"high":2266.14,"low":2253.44,"close":2260.95},{"date":"2005-12-13","open":2256.6,"high":2271.85,"low":2254.92,"close":2265},{"date":"2005-12-14","open":2261.94,"high":2270.44,"low":2254.44,"close":2262.59},{"date":"2005-12-15","open":2266.05,"high":2267.55,"low":2247.32,"close":2260.63},{"date":"2005-12-16","open":2262.08,"high":2263.89,"low":2251.67,"close":2252.48},{"date":"2005-12-19","open":2254.64,"high":2256.03,"low":2221.79,"close":2222.74},{"date":"2005-12-20","open":2223.56,"high":2231.02,"low":2213.52,"close":2222.42},{"date":"2005-12-21","open":2227.53,"high":2241.94,"low":2225.19,"close":2231.66},{"date":"2005-12-22","open":2233.79,"high":2247.09,"low":2232.57,"close":2246.49},{"date":"2005-12-23","open":2249.41,"high":2254.71,"low":2245.58,"close":2249.42},{"date":"2005-12-27","open":2253.05,"high":2259.68,"low":2226.62,"close":2226.89},{"date":"2005-12-28","open":2230.36,"high":2233.54,"low":2221.41,"close":2228.94},{"date":"2005-12-29","open":2229.6,"high":2232.89,"low":2216.98,"close":2218.16},{"date":"2005-12-30","open":2209.03,"high":2209.97,"low":2200.51,"close":2205.32},{"date":"2006-01-03","open":2216.53,"high":2249.68,"low":2189.91,"close":2243.74},{"date":"2006-01-04","open":2246.96,"high":2265.28,"low":2246.07,"close":2263.46},{"date":"2006-01-05","open":2264.93,"high":2277.56,"low":2264.5,"close":2276.87},{"date":"2006-01-06","open":2289.21,"high":2306.72,"low":2281.01,"close":2305.62},{"date":"2006-01-09","open":2306.18,"high":2322.63,"low":2303.13,"close":2318.69},{"date":"2006-01-10","open":2306.22,"high":2320.32,"low":2303.93,"close":2320.32},{"date":"2006-01-11","open":2321.41,"high":2332.92,"low":2316.49,"close":2331.36},{"date":"2006-01-12","open":2327.17,"high":2330.31,"low":2313.22,"close":2316.69},{"date":"2006-01-13","open":2317.74,"high":2321.7,"low":2308.16,"close":2317.04},{"date":"2006-01-17","open":2302.56,"high":2305.87,"low":2294.05,"close":2302.69},{"date":"2006-01-18","open":2265.5,"high":2285.94,"low":2264.08,"close":2279.64},{"date":"2006-01-19","open":2291.69,"high":2311.71,"low":2289.82,"close":2301.81},{"date":"2006-01-20","open":2300.36,"high":2300.73,"low":2245.2,"close":2247.7},{"date":"2006-01-23","open":2255.31,"high":2256.24,"low":2241.02,"close":2248.47},{"date":"2006-01-24","open":2256.13,"high":2269.44,"low":2256.03,"close":2265.25},{"date":"2006-01-25","open":2275.3,"high":2275.3,"low":2253.06,"close":2260.65},{"date":"2006-01-26","open":2274.85,"high":2284.07,"low":2264.85,"close":2283},{"date":"2006-01-27","open":2293.37,"high":2314.36,"low":2289.47,"close":2304.23},{"date":"2006-01-30","open":2306.24,"high":2313.98,"low":2304.75,"close":2306.78},{"date":"2006-01-31","open":2305.82,"high":2311.83,"low":2292.95,"close":2305.82},{"date":"2006-02-01","open":2294.11,"high":2311.57,"low":2292.23,"close":2310.56},{"date":"2006-02-02","open":2306.57,"high":2308.05,"low":2277.3,"close":2281.57},{"date":"2006-02-03","open":2268.43,"high":2274.62,"low":2255.99,"close":2262.58},{"date":"2006-02-06","open":2263.12,"high":2265.81,"low":2249.75,"close":2258.8},{"date":"2006-02-07","open":2255.94,"high":2265.54,"low":2239.51,"close":2244.96},{"date":"2006-02-08","open":2260.22,"high":2268.72,"low":2246.98,"close":2266.98},{"date":"2006-02-09","open":2273.77,"high":2284.52,"low":2254.26,"close":2255.87},{"date":"2006-02-10","open":2255.77,"high":2266.44,"low":2235.41,"close":2261.88},{"date":"2006-02-13","open":2252.04,"high":2254.31,"low":2232.68,"close":2239.81},{"date":"2006-02-14","open":2243.54,"high":2266.82,"low":2237.47,"close":2262.17},{"date":"2006-02-15","open":2259.04,"high":2277.13,"low":2255.1,"close":2276.43},{"date":"2006-02-16","open":2281.88,"high":2294.63,"low":2278.06,"close":2294.63},{"date":"2006-02-17","open":2291.73,"high":2291.76,"low":2279.63,"close":2282.36},{"date":"2006-02-21","open":2283.52,"high":2284.82,"low":2256.75,"close":2262.96},{"date":"2006-02-22","open":2264.69,"high":2287.99,"low":2259.17,"close":2283.17},{"date":"2006-02-23","open":2279.59,"high":2293.74,"low":2271.82,"close":2279.32},{"date":"2006-02-24","open":2278.27,"high":2287.86,"low":2272.78,"close":2287.04},{"date":"2006-02-27","open":2291.48,"high":2313.53,"low":2291.24,"close":2307.18},{"date":"2006-02-28","open":2300.96,"high":2305.62,"low":2276.74,"close":2281.39},{"date":"2006-03-01","open":2288.15,"high":2315.95,"low":2285.64,"close":2314.64},{"date":"2006-03-02","open":2305.53,"high":2316.93,"low":2299.76,"close":2311.11},{"date":"2006-03-03","open":2299.1,"high":2324.92,"low":2297.09,"close":2302.6},{"date":"2006-03-06","open":2306.66,"high":2309.51,"low":2281.37,"close":2286.03},{"date":"2006-03-07","open":2280.08,"high":2280.08,"low":2259.64,"close":2268.38},{"date":"2006-03-08","open":2260.87,"high":2275.13,"low":2248.65,"close":2267.46},{"date":"2006-03-09","open":2272.26,"high":2279.28,"low":2249.56,"close":2249.72},{"date":"2006-03-10","open":2251.81,"high":2266.99,"low":2239.54,"close":2262.04},{"date":"2006-03-13","open":2269.44,"high":2280.2,"low":2263.68,"close":2267.03},{"date":"2006-03-14","open":2264.25,"high":2296.92,"low":2264.24,"close":2295.9},{"date":"2006-03-15","open":2301.17,"high":2312.49,"low":2293.06,"close":2311.84},{"date":"2006-03-16","open":2319.11,"high":2323.79,"low":2299.55,"close":2299.56},{"date":"2006-03-17","open":2306.17,"high":2310.84,"low":2294.5,"close":2306.48},{"date":"2006-03-20","open":2311.93,"high":2317.13,"low":2305.59,"close":2314.11},{"date":"2006-03-21","open":2312.9,"high":2332.95,"low":2292.55,"close":2294.23},{"date":"2006-03-22","open":2283.39,"high":2305.44,"low":2282.38,"close":2303.35},{"date":"2006-03-23","open":2300.17,"high":2305.17,"low":2287.9,"close":2300.15},{"date":"2006-03-24","open":2304.74,"high":2316.15,"low":2300.37,"close":2312.82},{"date":"2006-03-27","open":2312.47,"high":2319.93,"low":2310.02,"close":2315.58},{"date":"2006-03-28","open":2315.61,"high":2327.83,"low":2299.56,"close":2304.46},{"date":"2006-03-29","open":2309.94,"high":2344.67,"low":2308.41,"close":2337.78},{"date":"2006-03-30","open":2340.23,"high":2353.14,"low":2330.84,"close":2340.82},{"date":"2006-03-31","open":2345.53,"high":2348.89,"low":2334.54,"close":2339.79},{"date":"2006-04-03","open":2352.24,"high":2357.53,"low":2334.6,"close":2336.74},{"date":"2006-04-04","open":2337.95,"high":2350.7,"low":2332.67,"close":2345.36},{"date":"2006-04-05","open":2349.82,"high":2361.91,"low":2341.66,"close":2359.75},{"date":"2006-04-06","open":2358.92,"high":2366.56,"low":2347.64,"close":2361.17},{"date":"2006-04-07","open":2367.32,"high":2375.45,"low":2336.71,"close":2339.02},{"date":"2006-04-10","open":2340.39,"high":2343.59,"low":2326.47,"close":2333.27},{"date":"2006-04-11","open":2337.88,"high":2339.79,"low":2302.19,"close":2310.35},{"date":"2006-04-12","open":2309.39,"high":2318.05,"low":2308.33,"close":2314.68},{"date":"2006-04-13","open":2314.32,"high":2333.03,"low":2310.12,"close":2326.11},{"date":"2006-04-17","open":2325.56,"high":2332.67,"low":2299.42,"close":2311.16},{"date":"2006-04-18","open":2318.27,"high":2357.46,"low":2318.27,"close":2356.14},{"date":"2006-04-19","open":2358.87,"high":2370.93,"low":2350.04,"close":2370.88},{"date":"2006-04-20","open":2368.74,"high":2375.54,"low":2354.07,"close":2362.55},{"date":"2006-04-21","open":2371.65,"high":2371.65,"low":2333.5,"close":2342.86},{"date":"2006-04-24","open":2338.78,"high":2338.78,"low":2324.28,"close":2333.38},{"date":"2006-04-25","open":2338.54,"high":2338.54,"low":2321.64,"close":2330.3},{"date":"2006-04-26","open":2333.57,"high":2342.88,"low":2327.73,"close":2333.63},{"date":"2006-04-27","open":2324.63,"high":2361.89,"low":2315.12,"close":2344.95},{"date":"2006-04-28","open":2321.61,"high":2337.28,"low":2317.47,"close":2322.57},{"date":"2006-05-01","open":2329.79,"high":2334.69,"low":2300.25,"close":2304.79},{"date":"2006-05-02","open":2311.73,"high":2313.93,"low":2302.8,"close":2309.84},{"date":"2006-05-03","open":2311.2,"high":2312.6,"low":2295.03,"close":2303.97},{"date":"2006-05-04","open":2307.38,"high":2326.82,"low":2307.38,"close":2323.9},{"date":"2006-05-05","open":2335.96,"high":2344.37,"low":2332.68,"close":2342.57},{"date":"2006-05-08","open":2342.41,"high":2347.51,"low":2339.46,"close":2344.99},{"date":"2006-05-09","open":2339.71,"high":2343.62,"low":2334.17,"close":2338.25},{"date":"2006-05-10","open":2332.82,"high":2338.25,"low":2314.45,"close":2320.74},{"date":"2006-05-11","open":2319.08,"high":2319.6,"low":2270.51,"close":2272.7},{"date":"2006-05-12","open":2263.97,"high":2264.19,"low":2243.32,"close":2243.78},{"date":"2006-05-15","open":2234.01,"high":2245.18,"low":2220.5,"close":2238.52},{"date":"2006-05-16","open":2239,"high":2243.74,"low":2222.8,"close":2229.13},{"date":"2006-05-17","open":2214.9,"high":2222.38,"low":2193.87,"close":2195.8},{"date":"2006-05-18","open":2205.37,"high":2212.95,"low":2180.28,"close":2180.32},{"date":"2006-05-19","open":2183.34,"high":2198.66,"low":2164.54,"close":2193.88},{"date":"2006-05-22","open":2178.15,"high":2184.57,"low":2156.67,"close":2172.86},{"date":"2006-05-23","open":2188.38,"high":2199.56,"low":2158.76,"close":2158.76},{"date":"2006-05-24","open":2159.83,"high":2179.84,"low":2135.81,"close":2169.17},{"date":"2006-05-25","open":2182.43,"high":2198.58,"low":2174.24,"close":2198.24},{"date":"2006-05-26","open":2205.9,"high":2210.49,"low":2196.7,"close":2210.37},{"date":"2006-05-30","open":2202.57,"high":2202.57,"low":2164.74,"close":2164.74},{"date":"2006-05-31","open":2171.46,"high":2185.33,"low":2165.79,"close":2178.88},{"date":"2006-06-01","open":2179.82,"high":2219.86,"low":2177.8,"close":2219.86},{"date":"2006-06-02","open":2229.84,"high":2233.88,"low":2203.73,"close":2219.41},{"date":"2006-06-05","open":2212.35,"high":2219.41,"low":2169.4,"close":2169.62},{"date":"2006-06-06","open":2174.28,"high":2176.47,"low":2144.2,"close":2162.78},{"date":"2006-06-07","open":2166.58,"high":2184.44,"low":2150.69,"close":2151.8},{"date":"2006-06-08","open":2141.59,"high":2151.8,"low":2100.43,"close":2145.32},{"date":"2006-06-09","open":2151.92,"high":2163.21,"low":2133.47,"close":2135.06},{"date":"2006-06-12","open":2137.47,"high":2138.68,"low":2091.32,"close":2091.32},{"date":"2006-06-13","open":2089.88,"high":2108.36,"low":2067.74,"close":2072.47},{"date":"2006-06-14","open":2075.55,"high":2091.94,"low":2065.11,"close":2086},{"date":"2006-06-15","open":2098.37,"high":2147.91,"low":2086,"close":2144.15},{"date":"2006-06-16","open":2140.51,"high":2144.15,"low":2122.78,"close":2129.95},{"date":"2006-06-19","open":2136.6,"high":2138.77,"low":2104.38,"close":2110.42},{"date":"2006-06-20","open":2110.92,"high":2126.72,"low":2103.77,"close":2107.06},{"date":"2006-06-21","open":2109.22,"high":2152.56,"low":2107.06,"close":2141.2},{"date":"2006-06-22","open":2138.97,"high":2141.2,"low":2113.59,"close":2122.98},{"date":"2006-06-23","open":2120.3,"high":2137.43,"low":2110.81,"close":2121.47},{"date":"2006-06-26","open":2126.46,"high":2135.71,"low":2121.47,"close":2133.67},{"date":"2006-06-27","open":2134.58,"high":2139.43,"low":2098.76,"close":2100.25},{"date":"2006-06-28","open":2105.94,"high":2112.62,"low":2090.78,"close":2111.84},{"date":"2006-06-29","open":2121.5,"high":2174.38,"low":2111.84,"close":2174.38},{"date":"2006-06-30","open":2181.47,"high":2183.48,"low":2164.67,"close":2172.09},{"date":"2006-07-03","open":2177.91,"high":2190.44,"low":2172.09,"close":2190.43},{"date":"2006-07-05","open":2174.69,"high":2190.43,"low":2147.12,"close":2153.34},{"date":"2006-07-06","open":2156.3,"high":2168.54,"low":2148.21,"close":2155.09},{"date":"2006-07-07","open":2146.89,"high":2155.09,"low":2126.64,"close":2130.06},{"date":"2006-07-10","open":2135.96,"high":2142.36,"low":2109.18,"close":2116.93},{"date":"2006-07-11","open":2110.42,"high":2129.47,"low":2095.69,"close":2128.86},{"date":"2006-07-12","open":2121.71,"high":2128.86,"low":2090.23,"close":2090.24},{"date":"2006-07-13","open":2076.39,"high":2090.24,"low":2054.1,"close":2054.11},{"date":"2006-07-14","open":2053.88,"high":2056.53,"low":2027.11,"close":2037.35},{"date":"2006-07-17","open":2034.76,"high":2050.65,"low":2028.3,"close":2037.72},{"date":"2006-07-18","open":2043.18,"high":2052.53,"low":2012.78,"close":2043.22},{"date":"2006-07-19","open":2037.68,"high":2086.07,"low":2037.1,"close":2080.71},{"date":"2006-07-20","open":2083.83,"high":2084.24,"low":2038.71,"close":2039.42},{"date":"2006-07-21","open":2035.26,"high":2035.78,"low":2014.07,"close":2020.39},{"date":"2006-07-24","open":2030.49,"high":2061.84,"low":2030.49,"close":2061.84},{"date":"2006-07-25","open":2060.38,"high":2080.11,"low":2055.34,"close":2073.9},{"date":"2006-07-26","open":2066.46,"high":2083.96,"low":2053.64,"close":2070.46},{"date":"2006-07-27","open":2082.57,"high":2093.14,"low":2052.02,"close":2054.47},{"date":"2006-07-28","open":2065.28,"high":2094.95,"low":2065.06,"close":2094.14},{"date":"2006-07-31","open":2087.86,"high":2098.24,"low":2082.62,"close":2091.47},{"date":"2006-08-01","open":2080.34,"high":2080.34,"low":2052.75,"close":2061.99},{"date":"2006-08-02","open":2069.91,"high":2089,"low":2069.58,"close":2078.81},{"date":"2006-08-03","open":2064.56,"high":2099.81,"low":2060.91,"close":2092.34},{"date":"2006-08-04","open":2107.83,"high":2119.01,"low":2068.8,"close":2085.05},{"date":"2006-08-07","open":2079.45,"high":2079.45,"low":2064.94,"close":2072.5},{"date":"2006-08-08","open":2079.52,"high":2083.9,"low":2054.13,"close":2060.85},{"date":"2006-08-09","open":2085.56,"high":2097.76,"low":2056.77,"close":2060.28},{"date":"2006-08-10","open":2052.98,"high":2076.35,"low":2048.22,"close":2071.74},{"date":"2006-08-11","open":2066.23,"high":2066.23,"low":2049.84,"close":2057.71},{"date":"2006-08-14","open":2073.01,"high":2092.66,"low":2067.69,"close":2069.04},{"date":"2006-08-15","open":2092.49,"high":2115.01,"low":2089.6,"close":2115.01},{"date":"2006-08-16","open":2127.06,"high":2149.54,"low":2120.11,"close":2149.54},{"date":"2006-08-17","open":2144.3,"high":2168.11,"low":2141.56,"close":2157.61},{"date":"2006-08-18","open":2157.14,"high":2165.47,"low":2138.45,"close":2163.95},{"date":"2006-08-21","open":2151.91,"high":2153.53,"low":2140.81,"close":2147.75},{"date":"2006-08-22","open":2145.31,"high":2162.68,"low":2140.63,"close":2150.02},{"date":"2006-08-23","open":2152.91,"high":2160.11,"low":2126.75,"close":2134.66},{"date":"2006-08-24","open":2142.34,"high":2144.33,"low":2122.65,"close":2137.11},{"date":"2006-08-25","open":2132.17,"high":2152.92,"low":2129.25,"close":2140.29},{"date":"2006-08-28","open":2140.52,"high":2164.22,"low":2139.57,"close":2160.7},{"date":"2006-08-29","open":2161.96,"high":2173.88,"low":2145.22,"close":2172.3},{"date":"2006-08-30","open":2175.07,"high":2188.55,"low":2167.48,"close":2185.73},{"date":"2006-08-31","open":2189.17,"high":2193.34,"low":2181.77,"close":2183.75},{"date":"2006-09-01","open":2194.56,"high":2198.58,"low":2182.93,"close":2193.16},{"date":"2006-09-05","open":2192.94,"high":2207.55,"low":2184.42,"close":2205.7},{"date":"2006-09-06","open":2189.7,"high":2190.26,"low":2167.63,"close":2167.84},{"date":"2006-09-07","open":2160.05,"high":2174.8,"low":2149.36,"close":2155.29},{"date":"2006-09-08","open":2160.02,"high":2168.44,"low":2154.55,"close":2165.79},{"date":"2006-09-11","open":2152.12,"high":2180.39,"low":2147.44,"close":2173.25},{"date":"2006-09-12","open":2174.61,"high":2217.28,"low":2174.61,"close":2215.82},{"date":"2006-09-13","open":2214.8,"high":2229.18,"low":2211.14,"close":2227.67},{"date":"2006-09-14","open":2221.73,"high":2230.97,"low":2218.86,"close":2228.73},{"date":"2006-09-15","open":2243.28,"high":2247.16,"low":2227.72,"close":2235.59},{"date":"2006-09-18","open":2232.99,"high":2247.47,"low":2228.52,"close":2235.75},{"date":"2006-09-19","open":2239.86,"high":2239.86,"low":2202.93,"close":2222.37},{"date":"2006-09-20","open":2242.11,"high":2257.28,"low":2242.11,"close":2252.89},{"date":"2006-09-21","open":2257.54,"high":2261.47,"low":2232.89,"close":2237.75},{"date":"2006-09-22","open":2233.55,"high":2233.55,"low":2210.13,"close":2218.93},{"date":"2006-09-25","open":2227.37,"high":2253.45,"low":2212.02,"close":2249.07},{"date":"2006-09-26","open":2247.72,"high":2261.78,"low":2243.67,"close":2261.34},{"date":"2006-09-27","open":2256.17,"high":2271,"low":2254.37,"close":2263.39},{"date":"2006-09-28","open":2266.93,"high":2273.12,"low":2252.91,"close":2270.02},{"date":"2006-09-29","open":2273.3,"high":2273.3,"low":2257.98,"close":2258.43},{"date":"2006-10-02","open":2257,"high":2262.67,"low":2235.68,"close":2237.6},{"date":"2006-10-03","open":2233.01,"high":2251.86,"low":2224.21,"close":2243.65},{"date":"2006-10-04","open":2239.88,"high":2290.98,"low":2239.26,"close":2290.95},{"date":"2006-10-05","open":2289.53,"high":2306.35,"low":2287.61,"close":2306.34},{"date":"2006-10-06","open":2296.15,"high":2306.28,"low":2289.99,"close":2299.99},{"date":"2006-10-09","open":2297.82,"high":2317.42,"low":2295.25,"close":2311.77},{"date":"2006-10-10","open":2314.12,"high":2319.06,"low":2302.24,"close":2315.43},{"date":"2006-10-11","open":2304.67,"high":2322.07,"low":2292.29,"close":2308.27},{"date":"2006-10-12","open":2318.28,"high":2346.29,"low":2318.28,"close":2346.18},{"date":"2006-10-13","open":2344.7,"high":2360.23,"low":2341.4,"close":2357.29},{"date":"2006-10-16","open":2359.19,"high":2368.11,"low":2358.01,"close":2363.84},{"date":"2006-10-17","open":2354.07,"high":2354.07,"low":2329.8,"close":2344.95},{"date":"2006-10-18","open":2355.42,"high":2362.09,"low":2330.49,"close":2337.15},{"date":"2006-10-19","open":2332.54,"high":2345.24,"low":2324.43,"close":2340.94},{"date":"2006-10-20","open":2340.94,"high":2349.36,"low":2329.13,"close":2342.3},{"date":"2006-10-23","open":2338.15,"high":2364.2,"low":2330.61,"close":2355.56},{"date":"2006-10-24","open":2352.49,"high":2356.03,"low":2335.91,"close":2344.84},{"date":"2006-10-25","open":2346.77,"high":2359.76,"low":2338.65,"close":2356.59},{"date":"2006-10-26","open":2361.09,"high":2379.29,"low":2347.88,"close":2379.1},{"date":"2006-10-27","open":2375.17,"high":2377.34,"low":2347.07,"close":2350.62},{"date":"2006-10-30","open":2347.21,"high":2371.06,"low":2341.03,"close":2363.77},{"date":"2006-10-31","open":2368.75,"high":2374.64,"low":2355.95,"close":2366.71},{"date":"2006-11-01","open":2373.49,"high":2375.53,"low":2330.57,"close":2334.35},{"date":"2006-11-02","open":2324.48,"high":2339.13,"low":2320.84,"close":2334.02},{"date":"2006-11-03","open":2339.04,"high":2343.98,"low":2316.82,"close":2330.79},{"date":"2006-11-06","open":2341.66,"high":2371.81,"low":2341.66,"close":2365.95},{"date":"2006-11-07","open":2366.01,"high":2391.34,"low":2363.64,"close":2375.88},{"date":"2006-11-08","open":2363.92,"high":2393.47,"low":2358.44,"close":2384.94},{"date":"2006-11-09","open":2399.28,"high":2401.33,"low":2370.6,"close":2376.01},{"date":"2006-11-10","open":2378.26,"high":2389.72,"low":2373.62,"close":2389.72},{"date":"2006-11-13","open":2389.52,"high":2408.91,"low":2387.88,"close":2406.38},{"date":"2006-11-14","open":2408.05,"high":2430.83,"low":2394.62,"close":2430.66},{"date":"2006-11-15","open":2430.14,"high":2452.56,"low":2429.68,"close":2442.75},{"date":"2006-11-16","open":2447.09,"high":2453.35,"low":2438.04,"close":2449.06},{"date":"2006-11-17","open":2439.63,"high":2445.86,"low":2431.79,"close":2445.86},{"date":"2006-11-20","open":2441.16,"high":2457.14,"low":2437.84,"close":2452.72},{"date":"2006-11-21","open":2454.65,"high":2456.6,"low":2445.04,"close":2454.84},{"date":"2006-11-22","open":2463.21,"high":2467.2,"low":2450.64,"close":2465.98},{"date":"2006-11-24","open":2449.73,"high":2468.42,"low":2449.32,"close":2460.26},{"date":"2006-11-27","open":2454.17,"high":2454.64,"low":2405.89,"close":2405.92},{"date":"2006-11-28","open":2397.32,"high":2414.08,"low":2390.1,"close":2412.61},{"date":"2006-11-29","open":2422.91,"high":2436.61,"low":2414.8,"close":2432.23},{"date":"2006-11-30","open":2430.75,"high":2441.35,"low":2419.23,"close":2431.77},{"date":"2006-12-01","open":2430.75,"high":2434.39,"low":2392.95,"close":2413.21},{"date":"2006-12-04","open":2420.92,"high":2455.67,"low":2420.6,"close":2448.39},{"date":"2006-12-05","open":2455.7,"high":2459.51,"low":2445.14,"close":2452.38},{"date":"2006-12-06","open":2447.54,"high":2451.86,"low":2436.47,"close":2445.86},{"date":"2006-12-07","open":2449.64,"high":2454.91,"low":2427.69,"close":2427.69},{"date":"2006-12-08","open":2423.67,"high":2447.03,"low":2416.77,"close":2437.36},{"date":"2006-12-11","open":2437.36,"high":2453.22,"low":2429.97,"close":2442.86},{"date":"2006-12-12","open":2443.03,"high":2444.72,"low":2419.32,"close":2431.6},{"date":"2006-12-13","open":2444.12,"high":2444.12,"low":2423.87,"close":2432.41},{"date":"2006-12-14","open":2435.75,"high":2461.31,"low":2435.75,"close":2453.85},{"date":"2006-12-15","open":2467.36,"high":2470.02,"low":2455.24,"close":2457.2},{"date":"2006-12-18","open":2462.43,"high":2470.95,"low":2428.66,"close":2435.57},{"date":"2006-12-19","open":2420.08,"high":2437.33,"low":2408.85,"close":2429.55},{"date":"2006-12-20","open":2432,"high":2443.34,"low":2426.41,"close":2427.61},{"date":"2006-12-21","open":2430.14,"high":2433.13,"low":2408.99,"close":2415.85},{"date":"2006-12-22","open":2415.98,"high":2416.49,"low":2400.72,"close":2401.18},{"date":"2006-12-26","open":2398.22,"high":2414.21,"low":2397.68,"close":2413.51},{"date":"2006-12-27","open":2418.78,"high":2432.73,"low":2418.78,"close":2431.22},{"date":"2006-12-28","open":2425.32,"high":2432.48,"low":2420.91,"close":2425.57},{"date":"2006-12-29","open":2423.03,"high":2437.38,"low":2413.43,"close":2415.29},{"date":"2007-01-03","open":2429.72,"high":2454.62,"low":2394.66,"close":2423.16},{"date":"2007-01-04","open":2423.82,"high":2460.51,"low":2413.75,"close":2453.43},{"date":"2007-01-05","open":2445.07,"high":2445.07,"low":2420.59,"close":2434.25},{"date":"2007-01-08","open":2435.25,"high":2445.63,"low":2421.13,"close":2438.2},{"date":"2007-01-09","open":2443.26,"high":2449.87,"low":2423.56,"close":2443.83},{"date":"2007-01-10","open":2434.04,"high":2461.34,"low":2427.9,"close":2459.33},{"date":"2007-01-11","open":2464.89,"high":2489.46,"low":2463.39,"close":2484.85},{"date":"2007-01-12","open":2481.72,"high":2502.82,"low":2481.54,"close":2502.82},{"date":"2007-01-16","open":2504.56,"high":2508.93,"low":2493.92,"close":2497.78},{"date":"2007-01-17","open":2487.89,"high":2496.93,"low":2475.83,"close":2479.42},{"date":"2007-01-18","open":2475.33,"high":2475.8,"low":2438.11,"close":2443.21},{"date":"2007-01-19","open":2437.63,"high":2453.79,"low":2435.68,"close":2451.31},{"date":"2007-01-22","open":2454.5,"high":2454.66,"low":2422.92,"close":2431.07},{"date":"2007-01-23","open":2428.26,"high":2447.03,"low":2425.98,"close":2431.41},{"date":"2007-01-24","open":2443.01,"high":2466.28,"low":2440.82,"close":2466.28},{"date":"2007-01-25","open":2469.27,"high":2470.51,"low":2430.56,"close":2434.24},{"date":"2007-01-26","open":2441.1,"high":2443.44,"low":2418.61,"close":2435.49},{"date":"2007-01-29","open":2434.64,"high":2451.83,"low":2431.31,"close":2441.09},{"date":"2007-01-30","open":2446.66,"high":2451,"low":2437.42,"close":2448.64},{"date":"2007-01-31","open":2443.33,"high":2471.2,"low":2433.76,"close":2463.93},{"date":"2007-02-01","open":2474.08,"high":2481.38,"low":2458.71,"close":2468.38},{"date":"2007-02-02","open":2474.19,"high":2478.41,"low":2466.56,"close":2475.88},{"date":"2007-02-05","open":2475.03,"high":2481.57,"low":2466.18,"close":2470.6},{"date":"2007-02-06","open":2475.78,"high":2478.24,"low":2454.6,"close":2471.49},{"date":"2007-02-07","open":2483.73,"high":2495.27,"low":2475.57,"close":2490.5},{"date":"2007-02-08","open":2484.5,"high":2492.41,"low":2477.71,"close":2488.67},{"date":"2007-02-09","open":2491.65,"high":2496.52,"low":2453.44,"close":2459.82},{"date":"2007-02-12","open":2460.63,"high":2460.63,"low":2444.68,"close":2450.38},{"date":"2007-02-13","open":2456.98,"high":2464.56,"low":2452.17,"close":2459.88},{"date":"2007-02-14","open":2468.04,"high":2494.51,"low":2468.04,"close":2488.38},{"date":"2007-02-15","open":2489.84,"high":2498.37,"low":2485.51,"close":2497.1},{"date":"2007-02-16","open":2491.48,"high":2497.92,"low":2482.66,"close":2496.31},{"date":"2007-02-20","open":2491.75,"high":2514.22,"low":2479.92,"close":2513.04},{"date":"2007-02-21","open":2503.54,"high":2518.42,"low":2500.96,"close":2518.42},{"date":"2007-02-22","open":2523.36,"high":2531.42,"low":2509.06,"close":2524.94},{"date":"2007-02-23","open":2522.53,"high":2522.84,"low":2506.95,"close":2515.1},{"date":"2007-02-26","open":2525.04,"high":2525.98,"low":2492.54,"close":2504.52},{"date":"2007-02-27","open":2468.74,"high":2470.92,"low":2402.36,"close":2407.86},{"date":"2007-02-28","open":2411.89,"high":2431.86,"low":2395.35,"close":2416.15},{"date":"2007-03-01","open":2377.18,"high":2419.15,"low":2359.44,"close":2404.21},{"date":"2007-03-02","open":2389.86,"high":2401.26,"low":2368,"close":2368},{"date":"2007-03-05","open":2345.01,"high":2377.84,"low":2340.4,"close":2340.68},{"date":"2007-03-06","open":2363.15,"high":2390.14,"low":2361.27,"close":2385.14},{"date":"2007-03-07","open":2382.65,"high":2388.78,"low":2371.92,"close":2374.64},{"date":"2007-03-08","open":2396.55,"high":2402.2,"low":2382,"close":2387.73},{"date":"2007-03-09","open":2403.13,"high":2404.8,"low":2375.57,"close":2387.55},{"date":"2007-03-12","open":2385.14,"high":2404.02,"low":2384.39,"close":2402.29},{"date":"2007-03-13","open":2388.86,"high":2395.98,"low":2350.57,"close":2350.57},{"date":"2007-03-14","open":2350.94,"high":2371.74,"low":2331.57,"close":2371.74},{"date":"2007-03-15","open":2371.02,"high":2382.62,"low":2367.74,"close":2378.7},{"date":"2007-03-16","open":2376.82,"high":2385.32,"low":2364.36,"close":2372.66},{"date":"2007-03-19","open":2384.66,"high":2399.8,"low":2381.55,"close":2394.41},{"date":"2007-03-20","open":2394.82,"high":2412.64,"low":2393.19,"close":2408.21},{"date":"2007-03-21","open":2415.54,"high":2455.92,"low":2405.39,"close":2455.92},{"date":"2007-03-22","open":2457.06,"high":2457.37,"low":2442.51,"close":2451.74},{"date":"2007-03-23","open":2451.83,"high":2459.96,"low":2447.81,"close":2448.93},{"date":"2007-03-26","open":2451.6,"high":2455.63,"low":2428,"close":2455.63},{"date":"2007-03-27","open":2448.92,"high":2450.03,"low":2435.19,"close":2437.43},{"date":"2007-03-28","open":2427.19,"high":2434.32,"low":2413.09,"close":2417.1},{"date":"2007-03-29","open":2432.5,"high":2433.04,"low":2396.83,"close":2417.88},{"date":"2007-03-30","open":2419.91,"high":2432.2,"low":2403.01,"close":2421.64},{"date":"2007-04-02","open":2425.36,"high":2427.94,"low":2409.04,"close":2422.26},{"date":"2007-04-03","open":2432.3,"high":2456.17,"low":2432.3,"close":2450.33},{"date":"2007-04-04","open":2451.94,"high":2461.49,"low":2448.69,"close":2458.69},{"date":"2007-04-05","open":2457.65,"high":2471.34,"low":2455.6,"close":2471.34},{"date":"2007-04-09","open":2478.02,"high":2478.68,"low":2464.57,"close":2469.18},{"date":"2007-04-10","open":2468.13,"high":2479.46,"low":2468.03,"close":2477.61},{"date":"2007-04-11","open":2477.76,"high":2478.51,"low":2452.05,"close":2459.31},{"date":"2007-04-12","open":2455.72,"high":2480.41,"low":2448.71,"close":2480.32},{"date":"2007-04-13","open":2479.69,"high":2491.94,"low":2468.23,"close":2491.94},{"date":"2007-04-16","open":2500.55,"high":2519.03,"low":2500.55,"close":2518.33},{"date":"2007-04-17","open":2519.12,"high":2522.07,"low":2510.6,"close":2516.95},{"date":"2007-04-18","open":2507.34,"high":2518.21,"low":2499.65,"close":2510.5},{"date":"2007-04-19","open":2497.22,"high":2515.95,"low":2490.34,"close":2505.35},{"date":"2007-04-20","open":2525.23,"high":2532.24,"low":2515.24,"close":2526.39},{"date":"2007-04-23","open":2525.77,"high":2531.4,"low":2518.47,"close":2523.67},{"date":"2007-04-24","open":2528.39,"high":2529.48,"low":2509.26,"close":2524.54},{"date":"2007-04-25","open":2533.54,"high":2551.39,"low":2523.84,"close":2547.89},{"date":"2007-04-26","open":2551.49,"high":2560.64,"low":2544.12,"close":2554.46},{"date":"2007-04-27","open":2554.48,"high":2562.99,"low":2550.1,"close":2557.21},{"date":"2007-04-30","open":2558.05,"high":2558.75,"low":2525.09,"close":2525.09},{"date":"2007-05-01","open":2529.95,"high":2532.37,"low":2510.57,"close":2531.53},{"date":"2007-05-02","open":2531.96,"high":2562.78,"low":2531.96,"close":2557.84},{"date":"2007-05-03","open":2560.85,"high":2569.8,"low":2555.84,"close":2565.46},{"date":"2007-05-04","open":2574.5,"high":2577.96,"low":2561.73,"close":2572.15},{"date":"2007-05-07","open":2572.64,"high":2580.06,"low":2569.22,"close":2570.95},{"date":"2007-05-08","open":2563.18,"high":2571.75,"low":2551.15,"close":2571.75},{"date":"2007-05-09","open":2557.63,"high":2579.98,"low":2555.71,"close":2576.34},{"date":"2007-05-10","open":2564.8,"high":2570.73,"low":2533.12,"close":2533.74},{"date":"2007-05-11","open":2541.66,"high":2562.45,"low":2539.67,"close":2562.22},{"date":"2007-05-14","open":2564.05,"high":2568.93,"low":2537.92,"close":2546.44},{"date":"2007-05-15","open":2544.67,"high":2557.78,"low":2523.83,"close":2525.29},{"date":"2007-05-16","open":2532.71,"high":2547.42,"low":2519.35,"close":2547.42},{"date":"2007-05-17","open":2544.32,"high":2547.71,"low":2535.47,"close":2539.38},{"date":"2007-05-18","open":2548.07,"high":2559.03,"low":2540.67,"close":2558.45},{"date":"2007-05-21","open":2560.93,"high":2587.87,"low":2560.85,"close":2578.79},{"date":"2007-05-22","open":2580.04,"high":2593.03,"low":2573.95,"close":2588.02},{"date":"2007-05-23","open":2592.62,"high":2600.94,"low":2576.23,"close":2577.05},{"date":"2007-05-24","open":2577.21,"high":2585.73,"low":2531.28,"close":2537.92},{"date":"2007-05-25","open":2547.41,"high":2560.03,"low":2544.46,"close":2557.19},{"date":"2007-05-29","open":2561.04,"high":2576.36,"low":2558.4,"close":2572.06},{"date":"2007-05-30","open":2556.17,"high":2592.59,"low":2551.68,"close":2592.59},{"date":"2007-05-31","open":2599.47,"high":2607.9,"low":2594.29,"close":2604.52},{"date":"2007-06-01","open":2614.01,"high":2626.4,"low":2608.69,"close":2613.92},{"date":"2007-06-04","open":2606.05,"high":2619.75,"low":2604.85,"close":2618.29},{"date":"2007-06-05","open":2611.16,"high":2613.31,"low":2595.01,"close":2611.23},{"date":"2007-06-06","open":2599.56,"high":2599.56,"low":2578.81,"close":2587.18},{"date":"2007-06-07","open":2577.37,"high":2585.73,"low":2541.38,"close":2541.38},{"date":"2007-06-08","open":2541.14,"high":2573.74,"low":2534.97,"close":2573.54},{"date":"2007-06-11","open":2569.64,"high":2584.82,"low":2566.84,"close":2572.15},{"date":"2007-06-12","open":2560.41,"high":2576.89,"low":2547.99,"close":2549.77},{"date":"2007-06-13","open":2558.47,"high":2582.31,"low":2556.72,"close":2582.31},{"date":"2007-06-14","open":2584.14,"high":2604.76,"low":2583.93,"close":2599.41},{"date":"2007-06-15","open":2625.33,"high":2630.51,"low":2620.72,"close":2626.71},{"date":"2007-06-18","open":2631.34,"high":2631.45,"low":2617.66,"close":2626.6},{"date":"2007-06-19","open":2620.31,"high":2631.3,"low":2612.42,"close":2626.76},{"date":"2007-06-20","open":2632.2,"high":2634.6,"low":2599.63,"close":2599.96},{"date":"2007-06-21","open":2597.65,"high":2618.54,"low":2586.05,"close":2616.96},{"date":"2007-06-22","open":2610.36,"high":2612.75,"low":2583.24,"close":2588.96},{"date":"2007-06-25","open":2590.59,"high":2605.87,"low":2568.5,"close":2577.08},{"date":"2007-06-26","open":2589.22,"high":2590.89,"low":2566.34,"close":2574.16},{"date":"2007-06-27","open":2563.83,"high":2605.92,"low":2560.45,"close":2605.35},{"date":"2007-06-28","open":2606.14,"high":2624.6,"low":2604.6,"close":2608.37},{"date":"2007-06-29","open":2619.94,"high":2626.56,"low":2590.09,"close":2603.23},{"date":"2007-07-02","open":2617.39,"high":2632.3,"low":2614.84,"close":2632.3},{"date":"2007-07-03","open":2636.71,"high":2644.95,"low":2635,"close":2644.95},{"date":"2007-07-05","open":2646.3,"high":2658.01,"low":2637.78,"close":2656.65},{"date":"2007-07-06","open":2656.3,"high":2667.97,"low":2649.05,"close":2666.51},{"date":"2007-07-09","open":2668.99,"high":2672.59,"low":2660.65,"close":2670.02},{"date":"2007-07-10","open":2657.87,"high":2662.55,"low":2637.66,"close":2639.16},{"date":"2007-07-11","open":2637.12,"high":2652.34,"low":2631.89,"close":2651.79},{"date":"2007-07-12","open":2662.76,"high":2701.73,"low":2662.52,"close":2701.73},{"date":"2007-07-13","open":2696.96,"high":2707.64,"low":2694.09,"close":2707},{"date":"2007-07-16","open":2703.4,"high":2712.13,"low":2693.71,"close":2697.33},{"date":"2007-07-17","open":2702.1,"high":2719.94,"low":2701.56,"close":2712.29},{"date":"2007-07-18","open":2695.28,"high":2699.87,"low":2674.26,"close":2699.49},{"date":"2007-07-19","open":2716.66,"high":2724.74,"low":2710.84,"close":2720.04},{"date":"2007-07-20","open":2709.99,"high":2710.32,"low":2674.64,"close":2687.6},{"date":"2007-07-23","open":2698.49,"high":2705.03,"low":2688.41,"close":2690.58},{"date":"2007-07-24","open":2673.7,"high":2682.4,"low":2634.03,"close":2639.86},{"date":"2007-07-25","open":2660.19,"high":2665.81,"low":2628.15,"close":2648.17},{"date":"2007-07-26","open":2620.75,"high":2632.46,"low":2563.81,"close":2599.34},{"date":"2007-07-27","open":2599.87,"high":2608.99,"low":2562.06,"close":2562.24},{"date":"2007-07-30","open":2568.14,"high":2592,"low":2552.31,"close":2583.28},{"date":"2007-07-31","open":2606.32,"high":2607.45,"low":2545.9,"close":2546.27},{"date":"2007-08-01","open":2538.5,"high":2557.11,"low":2515.81,"close":2553.87},{"date":"2007-08-02","open":2557.59,"high":2579.28,"low":2553.14,"close":2575.98},{"date":"2007-08-03","open":2572.92,"high":2575.58,"low":2511.12,"close":2511.25},{"date":"2007-08-06","open":2524.87,"high":2547.33,"low":2491.96,"close":2547.33},{"date":"2007-08-07","open":2532.78,"high":2577.81,"low":2523.44,"close":2561.6},{"date":"2007-08-08","open":2582.6,"high":2627.75,"low":2582.6,"close":2612.98},{"date":"2007-08-09","open":2573.03,"high":2615.93,"low":2556.49,"close":2556.49},{"date":"2007-08-10","open":2529.54,"high":2569.25,"low":2503.16,"close":2544.89},{"date":"2007-08-13","open":2566.6,"high":2572.51,"low":2541.35,"close":2542.24},{"date":"2007-08-14","open":2549.26,"high":2552.49,"low":2499.12,"close":2499.12},{"date":"2007-08-15","open":2492.76,"high":2520.39,"low":2457.89,"close":2458.83},{"date":"2007-08-16","open":2440.91,"high":2460.5,"low":2386.69,"close":2451.07},{"date":"2007-08-17","open":2510.38,"high":2524.96,"low":2466.36,"close":2505.03},{"date":"2007-08-20","open":2511.07,"high":2516.31,"low":2487.44,"close":2508.59},{"date":"2007-08-21","open":2502.31,"high":2529.66,"low":2500.66,"close":2521.3},{"date":"2007-08-22","open":2542.99,"high":2554.9,"low":2533.74,"close":2552.8},{"date":"2007-08-23","open":2562.41,"high":2565.35,"low":2530.57,"close":2541.7},{"date":"2007-08-24","open":2539.65,"high":2576.69,"low":2534.64,"close":2576.69},{"date":"2007-08-27","open":2570.41,"high":2573.83,"low":2557.48,"close":2561.25},{"date":"2007-08-28","open":2546.39,"high":2548.06,"low":2500.55,"close":2500.64},{"date":"2007-08-29","open":2518.82,"high":2563.16,"low":2512.6,"close":2563.16},{"date":"2007-08-30","open":2545.08,"high":2587.86,"low":2542.48,"close":2565.3},{"date":"2007-08-31","open":2596.19,"high":2603.11,"low":2579.79,"close":2596.36},{"date":"2007-09-04","open":2596.38,"high":2644.45,"low":2596.38,"close":2630.24},{"date":"2007-09-05","open":2618.28,"high":2621.54,"low":2596.7,"close":2605.95},{"date":"2007-09-06","open":2615.74,"high":2620.89,"low":2595.52,"close":2614.32},{"date":"2007-09-07","open":2581.48,"high":2584.28,"low":2556.59,"close":2565.7},{"date":"2007-09-10","open":2581.78,"high":2588.88,"low":2536.93,"close":2559.11},{"date":"2007-09-11","open":2573.28,"high":2598.94,"low":2572.86,"close":2597.47},{"date":"2007-09-12","open":2592.83,"high":2612.18,"low":2590.38,"close":2592.07},{"date":"2007-09-13","open":2607.13,"high":2612.7,"low":2589.41,"close":2601.06},{"date":"2007-09-14","open":2582.15,"high":2603.63,"low":2577.73,"close":2602.18},{"date":"2007-09-17","open":2594.04,"high":2596.09,"low":2575.36,"close":2581.66},{"date":"2007-09-18","open":2592.96,"high":2651.66,"low":2583.14,"close":2651.66},{"date":"2007-09-19","open":2665.89,"high":2683.02,"low":2654.9,"close":2666.48},{"date":"2007-09-20","open":2659.58,"high":2669.43,"low":2648.07,"close":2654.29},{"date":"2007-09-21","open":2670.75,"high":2678.69,"low":2666.32,"close":2671.22},{"date":"2007-09-24","open":2676.42,"high":2692.16,"low":2660.52,"close":2667.95},{"date":"2007-09-25","open":2658.53,"high":2683.92,"low":2656.33,"close":2683.45},{"date":"2007-09-26","open":2696.53,"high":2709.23,"low":2689.59,"close":2699.03},{"date":"2007-09-27","open":2711.82,"high":2712.79,"low":2702.02,"close":2709.59},{"date":"2007-09-28","open":2709.65,"high":2716.75,"low":2692.02,"close":2701.5},{"date":"2007-10-01","open":2704.25,"high":2743.53,"low":2704.25,"close":2740.99},{"date":"2007-10-02","open":2740.65,"high":2747.11,"low":2732.69,"close":2747.11},{"date":"2007-10-03","open":2734.32,"high":2746.14,"low":2721.23,"close":2729.43},{"date":"2007-10-04","open":2735.39,"high":2735.52,"low":2718.05,"close":2733.57},{"date":"2007-10-05","open":2754.68,"high":2784.93,"low":2749.85,"close":2780.32},{"date":"2007-10-08","open":2777.72,"high":2787.37,"low":2771.6,"close":2787.37},{"date":"2007-10-09","open":2793.95,"high":2806.41,"low":2784.52,"close":2803.91},{"date":"2007-10-10","open":2805.44,"high":2813.67,"low":2795.98,"close":2811.61},{"date":"2007-10-11","open":2824.55,"high":2834,"low":2757.76,"close":2772.2},{"date":"2007-10-12","open":2779.79,"high":2806.18,"low":2778.29,"close":2805.68},{"date":"2007-10-15","open":2809.17,"high":2811.66,"low":2764.68,"close":2780.05},{"date":"2007-10-16","open":2770.03,"high":2781.8,"low":2759.43,"close":2763.91},{"date":"2007-10-17","open":2801.66,"high":2803.96,"low":2755.26,"close":2792.67},{"date":"2007-10-18","open":2778.31,"high":2803.26,"low":2770.11,"close":2799.31},{"date":"2007-10-19","open":2799.32,"high":2799.32,"low":2725.16,"close":2725.16},{"date":"2007-10-22","open":2705.86,"high":2755.47,"low":2698.14,"close":2753.93},{"date":"2007-10-23","open":2775.52,"high":2799.26,"low":2758.53,"close":2799.26},{"date":"2007-10-24","open":2775.33,"high":2781.96,"low":2720.3,"close":2774.76},{"date":"2007-10-25","open":2777.59,"high":2787.29,"low":2733.08,"close":2750.86},{"date":"2007-10-26","open":2806.52,"high":2810.31,"low":2776.53,"close":2804.19},{"date":"2007-10-29","open":2815.16,"high":2825.37,"low":2805.25,"close":2817.44},{"date":"2007-10-30","open":2807.32,"high":2828.82,"low":2803.67,"close":2816.71},{"date":"2007-10-31","open":2827.8,"high":2861.51,"low":2815.67,"close":2859.12},{"date":"2007-11-01","open":2835,"high":2835.63,"low":2793.17,"close":2794.83},{"date":"2007-11-02","open":2812.79,"high":2817.03,"low":2773.82,"close":2810.38},{"date":"2007-11-05","open":2782.8,"high":2807.51,"low":2771.91,"close":2795.18},{"date":"2007-11-06","open":2809.81,"high":2825.47,"low":2780.22,"close":2825.18},{"date":"2007-11-07","open":2798.45,"high":2810.19,"low":2748.31,"close":2748.76},{"date":"2007-11-08","open":2748.4,"high":2753.05,"low":2648.03,"close":2696},{"date":"2007-11-09","open":2648.96,"high":2668.79,"low":2624.43,"close":2627.94},{"date":"2007-11-12","open":2619.41,"high":2643,"low":2583,"close":2584.13},{"date":"2007-11-13","open":2613.37,"high":2673.65,"low":2613.37,"close":2673.65},{"date":"2007-11-14","open":2698.03,"high":2698.35,"low":2636.32,"close":2644.32},{"date":"2007-11-15","open":2636.27,"high":2652.65,"low":2601.39,"close":2618.51},{"date":"2007-11-16","open":2631.81,"high":2640.03,"low":2596.59,"close":2637.24},{"date":"2007-11-19","open":2622.44,"high":2628.15,"low":2583.26,"close":2593.38},{"date":"2007-11-20","open":2603.53,"high":2633.82,"low":2554.32,"close":2596.81},{"date":"2007-11-21","open":2570.53,"high":2597.17,"low":2542.7,"close":2562.15},{"date":"2007-11-23","open":2578.99,"high":2601.55,"low":2567.58,"close":2596.6},{"date":"2007-11-26","open":2599.82,"high":2613.69,"low":2539.81,"close":2540.99},{"date":"2007-11-27","open":2557.98,"high":2585.93,"low":2546.37,"close":2580.8},{"date":"2007-11-28","open":2607.33,"high":2667.93,"low":2606.86,"close":2662.91},{"date":"2007-11-29","open":2653.36,"high":2675.21,"low":2648.49,"close":2668.13},{"date":"2007-11-30","open":2693.61,"high":2696.24,"low":2642.25,"close":2660.96},{"date":"2007-12-03","open":2654.91,"high":2667.82,"low":2636.96,"close":2637.13},{"date":"2007-12-04","open":2620.34,"high":2636.01,"low":2613.83,"close":2619.83},{"date":"2007-12-05","open":2648.96,"high":2671.72,"low":2647.41,"close":2666.36},{"date":"2007-12-06","open":2665.87,"high":2709.1,"low":2664.71,"close":2709.03},{"date":"2007-12-07","open":2710.33,"high":2711.96,"low":2695.96,"close":2706.16},{"date":"2007-12-10","open":2710.73,"high":2727.84,"low":2706.59,"close":2718.95},{"date":"2007-12-11","open":2723.09,"high":2734.82,"low":2650.22,"close":2652.35},{"date":"2007-12-12","open":2703.26,"high":2712.59,"low":2638.82,"close":2671.14},{"date":"2007-12-13","open":2651.45,"high":2670.33,"low":2641.57,"close":2668.49},{"date":"2007-12-14","open":2647.68,"high":2671.88,"low":2634.75,"close":2635.74},{"date":"2007-12-17","open":2623.23,"high":2626.37,"low":2574.46,"close":2574.46},{"date":"2007-12-18","open":2597.59,"high":2604.38,"low":2553.99,"close":2596.03},{"date":"2007-12-19","open":2593.33,"high":2609.73,"low":2583.32,"close":2601.01},{"date":"2007-12-20","open":2628.12,"high":2640.88,"low":2605.21,"close":2640.86},{"date":"2007-12-21","open":2676.85,"high":2691.99,"low":2671.59,"close":2691.99},{"date":"2007-12-24","open":2694.35,"high":2715.77,"low":2694.35,"close":2713.5},{"date":"2007-12-26","open":2702.82,"high":2727.55,"low":2698.48,"close":2724.41},{"date":"2007-12-27","open":2715.02,"high":2717.12,"low":2675.89,"close":2676.79},{"date":"2007-12-28","open":2693.36,"high":2697.77,"low":2661.79,"close":2674.46},{"date":"2007-12-31","open":2663.78,"high":2668.61,"low":2646.09,"close":2652.28},{"date":"2008-01-02","open":2653.91,"high":2661.5,"low":2597.81,"close":2609.63},{"date":"2008-01-03","open":2611.96,"high":2624.27,"low":2592.18,"close":2602.68},{"date":"2008-01-04","open":2571.08,"high":2571.08,"low":2502.68,"close":2504.65},{"date":"2008-01-07","open":2514.15,"high":2521.62,"low":2471.23,"close":2499.46},{"date":"2008-01-08","open":2506.97,"high":2527.42,"low":2440.51,"close":2440.51},{"date":"2008-01-09","open":2443.85,"high":2474.55,"low":2407.39,"close":2474.55},{"date":"2008-01-10","open":2452.12,"high":2503.55,"low":2446.8,"close":2488.52},{"date":"2008-01-11","open":2471.86,"high":2473.95,"low":2428.85,"close":2439.94},{"date":"2008-01-14","open":2470.87,"high":2483.13,"low":2455.34,"close":2478.3},{"date":"2008-01-15","open":2449.04,"high":2455.29,"low":2412.47,"close":2417.59},{"date":"2008-01-16","open":2390.56,"high":2429.58,"low":2361.22,"close":2394.59},{"date":"2008-01-17","open":2405.74,"high":2416.51,"low":2343.65,"close":2346.9},{"date":"2008-01-18","open":2365.56,"high":2384.21,"low":2323.29,"close":2340.02},{"date":"2008-01-22","open":2221.2,"high":2318.6,"low":2221.2,"close":2292.27},{"date":"2008-01-23","open":2226.77,"high":2320.13,"low":2202.54,"close":2316.41},{"date":"2008-01-24","open":2328.86,"high":2361.89,"low":2326.37,"close":2360.92},{"date":"2008-01-25","open":2402.8,"high":2408.22,"low":2322.56,"close":2326.2},{"date":"2008-01-28","open":2324.85,"high":2349.91,"low":2306.64,"close":2349.91},{"date":"2008-01-29","open":2360.43,"high":2362.11,"low":2332,"close":2358.06},{"date":"2008-01-30","open":2346.36,"high":2396,"low":2343.88,"close":2349},{"date":"2008-01-31","open":2317.11,"high":2403.46,"low":2313.52,"close":2389.86},{"date":"2008-02-01","open":2392.58,"high":2419.23,"low":2374.5,"close":2413.36},{"date":"2008-02-04","open":2413.42,"high":2413.42,"low":2382.09,"close":2382.85},{"date":"2008-02-05","open":2344.81,"high":2359.43,"low":2309.57,"close":2309.57},{"date":"2008-02-06","open":2327.18,"high":2338.27,"low":2277.27,"close":2278.75},{"date":"2008-02-07","open":2259.62,"high":2318.52,"low":2252.65,"close":2293.03},{"date":"2008-02-08","open":2290.5,"high":2318.67,"low":2280.27,"close":2304.85},{"date":"2008-02-11","open":2310.75,"high":2326.23,"low":2294.42,"close":2320.06},{"date":"2008-02-12","open":2333.31,"high":2349.55,"low":2305.83,"close":2320.04},{"date":"2008-02-13","open":2347.22,"high":2373.93,"low":2338.91,"close":2373.93},{"date":"2008-02-14","open":2376.22,"high":2376.22,"low":2328.59,"close":2332.54},{"date":"2008-02-15","open":2320.58,"high":2329.17,"low":2305.81,"close":2321.8},{"date":"2008-02-19","open":2348.98,"high":2352.79,"low":2300.1,"close":2306.2},{"date":"2008-02-20","open":2292.82,"high":2331.7,"low":2291.24,"close":2327.1},{"date":"2008-02-21","open":2344.08,"high":2353.79,"low":2294.77,"close":2299.78},{"date":"2008-02-22","open":2306.61,"high":2308.76,"low":2265.36,"close":2303.35},{"date":"2008-02-25","open":2303.41,"high":2333.71,"low":2294.38,"close":2327.48},{"date":"2008-02-26","open":2314.42,"high":2361.1,"low":2311.32,"close":2344.99},{"date":"2008-02-27","open":2329.16,"high":2363.52,"low":2326.34,"close":2353.78},{"date":"2008-02-28","open":2342.56,"high":2352.88,"low":2324.47,"close":2331.57},{"date":"2008-02-29","open":2309.06,"high":2311.23,"low":2264.97,"close":2271.48},{"date":"2008-03-03","open":2271.26,"high":2275.75,"low":2240.3,"close":2258.6},{"date":"2008-03-04","open":2244.21,"high":2266.37,"low":2221.09,"close":2260.28},{"date":"2008-03-05","open":2266.49,"high":2290.01,"low":2254.2,"close":2272.81},{"date":"2008-03-06","open":2265.67,"high":2272.2,"low":2219.33,"close":2220.5},{"date":"2008-03-07","open":2204.48,"high":2242.5,"low":2186.93,"close":2212.49},{"date":"2008-03-10","open":2211.14,"high":2216.89,"low":2168.67,"close":2169.34},{"date":"2008-03-11","open":2209.65,"high":2255.76,"low":2192.5,"close":2255.76},{"date":"2008-03-12","open":2259.97,"high":2282.61,"low":2241.38,"close":2243.87},{"date":"2008-03-13","open":2219.28,"high":2272.55,"low":2199.38,"close":2263.61},{"date":"2008-03-14","open":2271.21,"high":2277.11,"low":2191.75,"close":2212.49},{"date":"2008-03-17","open":2166.94,"high":2200.53,"low":2155.42,"close":2177.01},{"date":"2008-03-18","open":2215.61,"high":2268.26,"low":2206.81,"close":2268.26},{"date":"2008-03-19","open":2272.12,"high":2280.9,"low":2209.96,"close":2209.96},{"date":"2008-03-20","open":2220.5,"high":2258.11,"low":2208.12,"close":2258.11},{"date":"2008-03-24","open":2268.2,"high":2336.7,"low":2268.2,"close":2326.75},{"date":"2008-03-25","open":2329.16,"high":2346.78,"low":2312.06,"close":2341.05},{"date":"2008-03-26","open":2328.62,"high":2331.18,"low":2306.49,"close":2324.36},{"date":"2008-03-27","open":2315.04,"high":2315.91,"low":2280.47,"close":2280.83},{"date":"2008-03-28","open":2291.32,"high":2304.71,"low":2256.87,"close":2261.18},{"date":"2008-03-31","open":2265.15,"high":2289.7,"low":2260.59,"close":2279.1},{"date":"2008-04-01","open":2306.51,"high":2362.75,"low":2305.4,"close":2362.75},{"date":"2008-04-02","open":2363.42,"high":2381.21,"low":2347.78,"close":2361.4},{"date":"2008-04-03","open":2347.91,"high":2373.99,"low":2339.38,"close":2363.3},{"date":"2008-04-04","open":2366.91,"high":2391.93,"low":2351.76,"close":2370.98},{"date":"2008-04-07","open":2386.62,"high":2390.04,"low":2359.54,"close":2364.83},{"date":"2008-04-08","open":2353.58,"high":2359.4,"low":2337.84,"close":2348.76},{"date":"2008-04-09","open":2351.94,"high":2353.54,"low":2311.45,"close":2322.12},{"date":"2008-04-10","open":2326.78,"high":2363.91,"low":2324.39,"close":2351.7},{"date":"2008-04-11","open":2327.7,"high":2328.45,"low":2286.19,"close":2290.24},{"date":"2008-04-14","open":2287.02,"high":2296.73,"low":2274.91,"close":2275.82},{"date":"2008-04-15","open":2287.43,"high":2291.12,"low":2266.29,"close":2286.04},{"date":"2008-04-16","open":2313.42,"high":2352.21,"low":2313.42,"close":2350.11},{"date":"2008-04-17","open":2347.32,"high":2348.31,"low":2327.66,"close":2341.83},{"date":"2008-04-18","open":2394.52,"high":2412.78,"low":2383.24,"close":2402.97},{"date":"2008-04-21","open":2393.07,"high":2410.97,"low":2389.82,"close":2408.04},{"date":"2008-04-22","open":2397.12,"high":2397.17,"low":2361.67,"close":2376.94},{"date":"2008-04-23","open":2391.64,"high":2412.53,"low":2382.77,"close":2405.21},{"date":"2008-04-24","open":2408.25,"high":2447.28,"low":2383.76,"close":2428.92},{"date":"2008-04-25","open":2424.68,"high":2427.09,"low":2391.15,"close":2422.93},{"date":"2008-04-28","open":2422.63,"high":2437,"low":2416.9,"close":2424.4},{"date":"2008-04-29","open":2420,"high":2435.38,"low":2412.1,"close":2426.1},{"date":"2008-04-30","open":2434.2,"high":2451.19,"low":2406.37,"close":2412.8},{"date":"2008-05-01","open":2416.49,"high":2480.71,"low":2416.49,"close":2480.71},{"date":"2008-05-02","open":2499.14,"high":2499.14,"low":2461.46,"close":2476.99},{"date":"2008-05-05","open":2475.31,"high":2486.05,"low":2458.12,"close":2464.12},{"date":"2008-05-06","open":2455.11,"high":2488.83,"low":2445.37,"close":2483.31},{"date":"2008-05-07","open":2483.03,"high":2496.65,"low":2435.76,"close":2438.49},{"date":"2008-05-08","open":2450.01,"high":2462.51,"low":2436.61,"close":2451.24},{"date":"2008-05-09","open":2432.55,"high":2455.33,"low":2429.03,"close":2445.52},{"date":"2008-05-12","open":2454.65,"high":2490.22,"low":2446.36,"close":2488.49},{"date":"2008-05-13","open":2491.02,"high":2498.07,"low":2472.58,"close":2495.12},{"date":"2008-05-14","open":2503.28,"high":2528.4,"low":2493.58,"close":2496.7},{"date":"2008-05-15","open":2496.44,"high":2535.19,"low":2492.95,"close":2533.73},{"date":"2008-05-16","open":2537.41,"high":2537.41,"low":2504.18,"close":2528.85},{"date":"2008-05-19","open":2530.82,"high":2551.47,"low":2505.6,"close":2516.09},{"date":"2008-05-20","open":2505.86,"high":2506.19,"low":2479.37,"close":2492.26},{"date":"2008-05-21","open":2497.39,"high":2508.9,"low":2444.99,"close":2448.27},{"date":"2008-05-22","open":2454.74,"high":2474.53,"low":2448.84,"close":2464.58},{"date":"2008-05-23","open":2454.14,"high":2456,"low":2430.36,"close":2444.67},{"date":"2008-05-27","open":2450.52,"high":2482.08,"low":2448.58,"close":2481.24},{"date":"2008-05-28","open":2491.5,"high":2493.38,"low":2465.59,"close":2486.7},{"date":"2008-05-29","open":2486.09,"high":2522.14,"low":2485.92,"close":2508.32},{"date":"2008-05-30","open":2519.14,"high":2530.16,"low":2510.65,"close":2522.66},{"date":"2008-06-02","open":2514.82,"high":2516.37,"low":2471.41,"close":2491.53},{"date":"2008-06-03","open":2500.5,"high":2513.89,"low":2460.56,"close":2480.48},{"date":"2008-06-04","open":2473.03,"high":2518.71,"low":2471.52,"close":2503.14},{"date":"2008-06-05","open":2509.49,"high":2549.94,"low":2504.57,"close":2549.94},{"date":"2008-06-06","open":2528.52,"high":2529.97,"low":2474.56,"close":2474.56},{"date":"2008-06-09","open":2483.22,"high":2485,"low":2429.3,"close":2459.46},{"date":"2008-06-10","open":2436.75,"high":2466.28,"low":2432.47,"close":2448.94},{"date":"2008-06-11","open":2444.94,"high":2446.28,"low":2394.01,"close":2394.01},{"date":"2008-06-12","open":2414.46,"high":2432.88,"low":2388.49,"close":2404.35},{"date":"2008-06-13","open":2423.05,"high":2454.5,"low":2417.01,"close":2454.5},{"date":"2008-06-16","open":2443.13,"high":2479.95,"low":2441.24,"close":2474.78},{"date":"2008-06-17","open":2481.2,"high":2483.19,"low":2456.78,"close":2457.73},{"date":"2008-06-18","open":2444.96,"high":2449.18,"low":2422.96,"close":2429.71},{"date":"2008-06-19","open":2427.17,"high":2469.15,"low":2412.37,"close":2462.06},{"date":"2008-06-20","open":2441.96,"high":2441.96,"low":2394.26,"close":2406.09},{"date":"2008-06-23","open":2416.55,"high":2419.69,"low":2384.56,"close":2385.74},{"date":"2008-06-24","open":2375.8,"high":2394.86,"low":2352.1,"close":2368.28},{"date":"2008-06-25","open":2376.82,"high":2421.25,"low":2376.29,"close":2401.26},{"date":"2008-06-26","open":2365.86,"high":2366.16,"low":2321.37,"close":2321.37},{"date":"2008-06-27","open":2319.62,"high":2329.94,"low":2290.59,"close":2315.63},{"date":"2008-06-30","open":2312.42,"high":2325.49,"low":2292.98,"close":2292.98},{"date":"2008-07-01","open":2274.24,"high":2306.91,"low":2255.79,"close":2304.97},{"date":"2008-07-02","open":2311.57,"high":2317.2,"low":2251.3,"close":2251.46},{"date":"2008-07-03","open":2261.74,"high":2262.96,"low":2227.8,"close":2245.38},{"date":"2008-07-07","open":2263.69,"high":2276.54,"low":2214.16,"close":2243.32},{"date":"2008-07-08","open":2244.9,"high":2294.44,"low":2233.99,"close":2294.44},{"date":"2008-07-09","open":2290.63,"high":2296.03,"low":2234.59,"close":2234.89},{"date":"2008-07-10","open":2239.95,"high":2267.67,"low":2223.04,"close":2257.85},{"date":"2008-07-11","open":2233.38,"high":2265.86,"low":2203.25,"close":2239.08},{"date":"2008-07-14","open":2262.86,"high":2266.44,"low":2207,"close":2212.87},{"date":"2008-07-15","open":2197.18,"high":2249.12,"low":2167.29,"close":2215.71},{"date":"2008-07-16","open":2219.27,"high":2284.85,"low":2205.71,"close":2284.85},{"date":"2008-07-17","open":2296.57,"high":2320.77,"low":2274.27,"close":2312.3},{"date":"2008-07-18","open":2286.92,"high":2293.18,"low":2269.55,"close":2282.78},{"date":"2008-07-21","open":2290.75,"high":2300.32,"low":2270.28,"close":2279.53},{"date":"2008-07-22","open":2256.32,"high":2303.96,"low":2252.84,"close":2303.96},{"date":"2008-07-23","open":2305.11,"high":2350.09,"low":2300.2,"close":2325.88},{"date":"2008-07-24","open":2329.21,"high":2329.21,"low":2278.91,"close":2280.11},{"date":"2008-07-25","open":2294.69,"high":2312.6,"low":2282.63,"close":2310.53},{"date":"2008-07-28","open":2307.19,"high":2317.75,"low":2258.62,"close":2264.22},{"date":"2008-07-29","open":2274.61,"high":2320.18,"low":2274.37,"close":2319.62},{"date":"2008-07-30","open":2329.01,"high":2342.88,"low":2299.98,"close":2329.72},{"date":"2008-07-31","open":2311.33,"high":2353.39,"low":2309.64,"close":2325.55},{"date":"2008-08-01","open":2326.83,"high":2328.95,"low":2286.41,"close":2310.96},{"date":"2008-08-04","open":2309.75,"high":2309.75,"low":2280.93,"close":2285.56},{"date":"2008-08-05","open":2308.14,"high":2349.83,"low":2303.63,"close":2349.83},{"date":"2008-08-06","open":2349.17,"high":2385.77,"low":2333.53,"close":2378.37},{"date":"2008-08-07","open":2362.79,"high":2386.44,"low":2351.32,"close":2355.73},{"date":"2008-08-08","open":2356.84,"high":2416.4,"low":2352.04,"close":2414.1},{"date":"2008-08-11","open":2407.55,"high":2461.65,"low":2402.53,"close":2439.95},{"date":"2008-08-12","open":2434.26,"high":2447.16,"low":2421.09,"close":2430.61},{"date":"2008-08-13","open":2424.32,"high":2443.44,"low":2404.03,"close":2428.62},{"date":"2008-08-14","open":2414.41,"high":2461.15,"low":2414.41,"close":2453.67},{"date":"2008-08-15","open":2463.1,"high":2473.2,"low":2441.05,"close":2452.52},{"date":"2008-08-18","open":2456.96,"high":2456.96,"low":2404.41,"close":2416.98},{"date":"2008-08-19","open":2404.95,"high":2410.96,"low":2376.67,"close":2384.36},{"date":"2008-08-20","open":2396.58,"high":2408.68,"low":2372.34,"close":2389.08},{"date":"2008-08-21","open":2371.54,"high":2387.72,"low":2360.39,"close":2380.38},{"date":"2008-08-22","open":2390.34,"high":2417.63,"low":2390.34,"close":2414.71},{"date":"2008-08-25","open":2399.73,"high":2399.73,"low":2362.2,"close":2365.59},{"date":"2008-08-26","open":2364.31,"high":2377.04,"low":2345.79,"close":2361.97},{"date":"2008-08-27","open":2362.86,"high":2395.02,"low":2358.93,"close":2382.46},{"date":"2008-08-28","open":2390.11,"high":2412.84,"low":2388.55,"close":2411.64},{"date":"2008-08-29","open":2388.67,"high":2393.49,"low":2360.91,"close":2367.52},{"date":"2008-09-02","open":2402.11,"high":2413.11,"low":2338.37,"close":2349.24},{"date":"2008-09-03","open":2346.81,"high":2357.43,"low":2320.91,"close":2333.73},{"date":"2008-09-04","open":2315.18,"high":2317.32,"low":2259.04,"close":2259.04},{"date":"2008-09-05","open":2241.62,"high":2264.35,"low":2216.99,"close":2255.88},{"date":"2008-09-08","open":2296.18,"high":2303.89,"low":2236.97,"close":2269.76},{"date":"2008-09-09","open":2269.93,"high":2285.54,"low":2209.81,"close":2209.81},{"date":"2008-09-10","open":2232.21,"high":2247.63,"low":2209.59,"close":2228.7},{"date":"2008-09-11","open":2199.03,"high":2259.25,"low":2191.53,"close":2258.22},{"date":"2008-09-12","open":2239.25,"high":2268.83,"low":2228,"close":2261.27},{"date":"2008-09-15","open":2202.28,"high":2244.88,"low":2179.91,"close":2179.91},{"date":"2008-09-16","open":2149.65,"high":2214.29,"low":2145.17,"close":2207.9},{"date":"2008-09-17","open":2177.58,"high":2183.25,"low":2098.85,"close":2098.85},{"date":"2008-09-18","open":2137.42,"high":2201.71,"low":2070.22,"close":2199.1},{"date":"2008-09-19","open":2303.9,"high":2318.43,"low":2239.73,"close":2273.9},{"date":"2008-09-22","open":2265.77,"high":2266.45,"low":2178.98,"close":2178.98},{"date":"2008-09-23","open":2190.71,"high":2209.62,"low":2151.77,"close":2153.33},{"date":"2008-09-24","open":2167.55,"high":2179.93,"low":2147.36,"close":2155.68},{"date":"2008-09-25","open":2172.26,"high":2210.74,"low":2167.06,"close":2186.57},{"date":"2008-09-26","open":2144.06,"high":2187.53,"low":2136.85,"close":2183.34},{"date":"2008-09-29","open":2147.16,"high":2152.69,"low":1983.73,"close":1983.73},{"date":"2008-09-30","open":2033.69,"high":2094.31,"low":2015.93,"close":2082.33},{"date":"2008-10-01","open":2075.1,"high":2083.2,"low":2046.06,"close":2069.4},{"date":"2008-10-02","open":2052.51,"high":2056.43,"low":1975,"close":1976.72},{"date":"2008-10-03","open":2005.92,"high":2046.81,"low":1947.19,"close":1947.39},{"date":"2008-10-06","open":1898.63,"high":1905.01,"low":1777.02,"close":1862.96},{"date":"2008-10-07","open":1867.97,"high":1886.35,"low":1754.88,"close":1754.88},{"date":"2008-10-08","open":1710.96,"high":1806.89,"low":1706.86,"close":1740.33},{"date":"2008-10-09","open":1766.25,"high":1787.41,"low":1634.88,"close":1645.12},{"date":"2008-10-10","open":1590.77,"high":1690.77,"low":1542.45,"close":1649.51},{"date":"2008-10-13","open":1734.6,"high":1844.25,"low":1715.74,"close":1844.25},{"date":"2008-10-14","open":1894.87,"high":1896.95,"low":1752.89,"close":1779.01},{"date":"2008-10-15","open":1754.62,"high":1761.23,"low":1628.33,"close":1628.33},{"date":"2008-10-16","open":1644.55,"high":1717.72,"low":1565.72,"close":1717.71},{"date":"2008-10-17","open":1678.78,"high":1782.58,"low":1670.28,"close":1711.29},{"date":"2008-10-20","open":1735.13,"high":1770.05,"low":1698.01,"close":1770.03},{"date":"2008-10-21","open":1741.84,"high":1768.54,"low":1695.12,"close":1696.68},{"date":"2008-10-22","open":1671.23,"high":1678.71,"low":1587.22,"close":1615.75},{"date":"2008-10-23","open":1621.11,"high":1645.5,"low":1533.55,"close":1603.91},{"date":"2008-10-24","open":1493.79,"high":1584.27,"low":1493.79,"close":1552.03},{"date":"2008-10-27","open":1528.12,"high":1574.54,"low":1503.81,"close":1505.9},{"date":"2008-10-28","open":1552.24,"high":1649.47,"low":1504.13,"close":1649.47},{"date":"2008-10-29","open":1643.98,"high":1705.51,"low":1622.01,"close":1657.21},{"date":"2008-10-30","open":1698.43,"high":1712.56,"low":1658.45,"close":1698.52},{"date":"2008-10-31","open":1684.71,"high":1742.54,"low":1673.32,"close":1720.95},{"date":"2008-11-03","open":1718.89,"high":1738.53,"low":1713.39,"close":1726.33},{"date":"2008-11-04","open":1761.09,"high":1785.84,"low":1739.81,"close":1780.12},{"date":"2008-11-05","open":1757.01,"high":1764.43,"low":1679.19,"close":1681.64},{"date":"2008-11-06","open":1659.57,"high":1676.92,"low":1603.87,"close":1608.7},{"date":"2008-11-07","open":1629.69,"high":1654.25,"low":1615.51,"close":1647.4},{"date":"2008-11-10","open":1680.67,"high":1680.67,"low":1603.33,"close":1616.74},{"date":"2008-11-11","open":1598.59,"high":1612.42,"low":1563.95,"close":1580.9},{"date":"2008-11-12","open":1555.17,"high":1562.78,"low":1499.21,"close":1499.21},{"date":"2008-11-13","open":1503.06,"high":1596.7,"low":1428.54,"close":1596.7},{"date":"2008-11-14","open":1560.59,"high":1587.76,"low":1513.09,"close":1516.85},{"date":"2008-11-17","open":1494.74,"high":1526.96,"low":1481.7,"close":1482.05},{"date":"2008-11-18","open":1488.93,"high":1498.42,"low":1429.92,"close":1483.27},{"date":"2008-11-19","open":1479.13,"high":1493.05,"low":1386.42,"close":1386.42},{"date":"2008-11-20","open":1373.77,"high":1414.43,"low":1314.9,"close":1316.12},{"date":"2008-11-21","open":1346.77,"high":1384.35,"low":1295.48,"close":1384.35},{"date":"2008-11-24","open":1397.19,"high":1480.41,"low":1397.19,"close":1472.02},{"date":"2008-11-25","open":1472.02,"high":1486.22,"low":1430.4,"close":1464.73},{"date":"2008-11-26","open":1441.21,"high":1532.1,"low":1441.21,"close":1532.1},{"date":"2008-11-28","open":1517.95,"high":1535.57,"low":1512.41,"close":1535.57},{"date":"2008-12-01","open":1535.57,"high":1535.57,"low":1398.07,"close":1398.07},{"date":"2008-12-02","open":1423.85,"high":1450.83,"low":1399.88,"close":1449.8},{"date":"2008-12-03","open":1416.03,"high":1493.06,"low":1414.04,"close":1492.38},{"date":"2008-12-04","open":1465.77,"high":1500.95,"low":1426.41,"close":1445.56},{"date":"2008-12-05","open":1426.93,"high":1510.39,"low":1404.8,"close":1509.31},{"date":"2008-12-08","open":1541.44,"high":1583.81,"low":1536.71,"close":1571.74},{"date":"2008-12-09","open":1546.54,"high":1602.92,"low":1538.25,"close":1547.34},{"date":"2008-12-10","open":1563.66,"high":1584.16,"low":1542.08,"close":1565.48},{"date":"2008-12-11","open":1548.47,"high":1568.61,"low":1501.7,"close":1507.88},{"date":"2008-12-12","open":1482.55,"high":1543.04,"low":1478.03,"close":1540.72},{"date":"2008-12-15","open":1544.16,"high":1544.16,"low":1491.36,"close":1508.34},{"date":"2008-12-16","open":1526.06,"high":1589.89,"low":1526,"close":1589.89},{"date":"2008-12-17","open":1568.88,"high":1598.33,"low":1560.05,"close":1579.31},{"date":"2008-12-18","open":1583.17,"high":1591.7,"low":1535.38,"close":1552.37},{"date":"2008-12-19","open":1572.75,"high":1593.35,"low":1557.05,"close":1564.32},{"date":"2008-12-22","open":1562.17,"high":1563.79,"low":1503.66,"close":1532.35},{"date":"2008-12-23","open":1539.37,"high":1548.44,"low":1512.54,"close":1521.54},{"date":"2008-12-24","open":1525.15,"high":1527.23,"low":1516.15,"close":1524.9},{"date":"2008-12-26","open":1531.2,"high":1532.13,"low":1518.97,"close":1530.24},{"date":"2008-12-29","open":1529.54,"high":1530.92,"low":1493.45,"close":1510.32},{"date":"2008-12-30","open":1521.18,"high":1550.7,"low":1517.26,"close":1550.7},{"date":"2008-12-31","open":1550.87,"high":1586.81,"low":1548.88,"close":1577.03},{"date":"2009-01-02","open":1578.87,"high":1636.03,"low":1571.98,"close":1632.21},{"date":"2009-01-05","open":1621.48,"high":1640.46,"low":1604.63,"close":1628.03},{"date":"2009-01-06","open":1642.37,"high":1665.63,"low":1636.25,"close":1652.38},{"date":"2009-01-07","open":1621.63,"high":1625.37,"low":1588.2,"close":1599.06},{"date":"2009-01-08","open":1590.25,"high":1617.01,"low":1584.28,"close":1617.01},{"date":"2009-01-09","open":1617.05,"high":1617.26,"low":1569.87,"close":1571.59},{"date":"2009-01-12","open":1573.45,"high":1573.46,"low":1528,"close":1538.79},{"date":"2009-01-13","open":1537.42,"high":1557.95,"low":1527.47,"close":1546.46},{"date":"2009-01-14","open":1521.71,"high":1528.65,"low":1485.26,"close":1489.64},{"date":"2009-01-15","open":1489.46,"high":1521.58,"low":1456.72,"close":1511.84},{"date":"2009-01-16","open":1532.47,"high":1538.82,"low":1490.35,"close":1529.33},{"date":"2009-01-20","open":1520.76,"high":1521.85,"low":1440.86,"close":1440.86},{"date":"2009-01-21","open":1466.4,"high":1507.52,"low":1444.9,"close":1507.07},{"date":"2009-01-22","open":1470.85,"high":1492.47,"low":1444.08,"close":1465.49},{"date":"2009-01-23","open":1440.78,"high":1495.27,"low":1434.08,"close":1477.29},{"date":"2009-01-26","open":1479.98,"high":1514.38,"low":1470.81,"close":1489.46},{"date":"2009-01-27","open":1494.12,"high":1513.21,"low":1488.81,"close":1504.9},{"date":"2009-01-28","open":1530.48,"high":1568.33,"low":1530.03,"close":1558.34},{"date":"2009-01-29","open":1537.47,"high":1537.84,"low":1505.7,"close":1507.84},{"date":"2009-01-30","open":1519.46,"high":1523.45,"low":1472.51,"close":1476.42},{"date":"2009-02-02","open":1460.85,"high":1502.72,"low":1460.51,"close":1494.43},{"date":"2009-02-03","open":1499.59,"high":1521.21,"low":1479.42,"close":1516.3},{"date":"2009-02-04","open":1517.19,"high":1549.64,"low":1508.87,"close":1515.05},{"date":"2009-02-05","open":1498.59,"high":1554.37,"low":1495.52,"close":1546.24},{"date":"2009-02-06","open":1547,"high":1594.26,"low":1545.85,"close":1591.71},{"date":"2009-02-09","open":1590.74,"high":1598.23,"low":1576.1,"close":1591.56},{"date":"2009-02-10","open":1578.02,"high":1598.5,"low":1520.56,"close":1524.73},{"date":"2009-02-11","open":1531.58,"high":1542.84,"low":1509.35,"close":1530.5},{"date":"2009-02-12","open":1510.17,"high":1542.51,"low":1495.34,"close":1541.71},{"date":"2009-02-13","open":1539.72,"high":1552.57,"low":1530.05,"close":1534.36},{"date":"2009-02-17","open":1489.12,"high":1492.82,"low":1467.79,"close":1470.66},{"date":"2009-02-18","open":1480.65,"high":1487.92,"low":1454.46,"close":1467.97},{"date":"2009-02-19","open":1478.55,"high":1485.14,"low":1442.53,"close":1442.82},{"date":"2009-02-20","open":1427.03,"high":1454.39,"low":1416.96,"close":1441.23},{"date":"2009-02-23","open":1452.58,"high":1452.58,"low":1386.68,"close":1387.72},{"date":"2009-02-24","open":1399.37,"high":1445.07,"low":1395.11,"close":1441.83},{"date":"2009-02-25","open":1428.76,"high":1453.66,"low":1404.54,"close":1425.43},{"date":"2009-02-26","open":1436.85,"high":1444.83,"low":1391.47,"close":1391.47},{"date":"2009-02-27","open":1376.56,"high":1401.97,"low":1372.42,"close":1377.84},{"date":"2009-03-02","open":1356.13,"high":1372,"low":1322.13,"close":1322.85},{"date":"2009-03-03","open":1341.42,"high":1346.88,"low":1312.98,"close":1321.01},{"date":"2009-03-04","open":1340.38,"high":1370.29,"low":1333.88,"close":1353.74},{"date":"2009-03-05","open":1332.38,"high":1342.86,"low":1298.33,"close":1299.59},{"date":"2009-03-06","open":1310.59,"high":1320.51,"low":1268.54,"close":1293.85},{"date":"2009-03-09","open":1284.84,"high":1316.15,"low":1265.52,"close":1268.64},{"date":"2009-03-10","open":1288.95,"high":1358.28,"low":1288.95,"close":1358.28},{"date":"2009-03-11","open":1364.8,"high":1385.29,"low":1352.6,"close":1371.64},{"date":"2009-03-12","open":1367.78,"high":1427.55,"low":1355.05,"close":1426.1},{"date":"2009-03-13","open":1427.03,"high":1433.98,"low":1408.26,"close":1431.5},{"date":"2009-03-16","open":1445.27,"high":1445.27,"low":1402.48,"close":1404.02},{"date":"2009-03-17","open":1409.67,"high":1462.11,"low":1405.32,"close":1462.11},{"date":"2009-03-18","open":1454.44,"high":1507.4,"low":1448.67,"close":1491.22},{"date":"2009-03-19","open":1509.06,"high":1509.06,"low":1475.49,"close":1483.48},{"date":"2009-03-20","open":1488.15,"high":1501.78,"low":1448.78,"close":1457.27},{"date":"2009-03-23","open":1491.26,"high":1555.77,"low":1482.15,"close":1555.77},{"date":"2009-03-24","open":1535.68,"high":1546.21,"low":1515.63,"close":1518.05},{"date":"2009-03-25","open":1527.59,"high":1554.25,"low":1487.94,"close":1528.95},{"date":"2009-03-26","open":1549.4,"high":1587,"low":1545.21,"close":1587},{"date":"2009-03-27","open":1564.12,"high":1569.21,"low":1543.43,"close":1545.2},{"date":"2009-03-30","open":1516.79,"high":1517.06,"low":1484.98,"close":1501.8},{"date":"2009-03-31","open":1518.7,"high":1554.47,"low":1518.01,"close":1528.59},{"date":"2009-04-01","open":1504.87,"high":1553.03,"low":1498.54,"close":1551.6},{"date":"2009-04-02","open":1579.97,"high":1623.34,"low":1576.82,"close":1602.63},{"date":"2009-04-03","open":1609.05,"high":1621.87,"low":1593.05,"close":1621.87},{"date":"2009-04-06","open":1602.24,"high":1607.6,"low":1580.65,"close":1606.71},{"date":"2009-04-07","open":1585.58,"high":1588,"low":1559.46,"close":1561.61},{"date":"2009-04-08","open":1576.93,"high":1595.97,"low":1567.22,"close":1590.66},{"date":"2009-04-09","open":1618.83,"high":1652.54,"low":1616.25,"close":1652.54},{"date":"2009-04-13","open":1641.61,"high":1660.83,"low":1630.54,"close":1653.31},{"date":"2009-04-14","open":1637.5,"high":1651.28,"low":1618.04,"close":1625.72},{"date":"2009-04-15","open":1613.56,"high":1627.72,"low":1599.11,"close":1626.8},{"date":"2009-04-16","open":1645.52,"high":1676.17,"low":1628.08,"close":1670.44},{"date":"2009-04-17","open":1665.6,"high":1682.24,"low":1653.84,"close":1673.07},{"date":"2009-04-20","open":1641.35,"high":1643.32,"low":1606.86,"close":1608.21},{"date":"2009-04-21","open":1599.03,"high":1643.85,"low":1598.93,"close":1643.85},{"date":"2009-04-22","open":1630.14,"high":1679.82,"low":1624.73,"close":1646.12},{"date":"2009-04-23","open":1651.47,"high":1654.85,"low":1625.88,"close":1652.21},{"date":"2009-04-24","open":1666.43,"high":1702.87,"low":1657.49,"close":1694.29},{"date":"2009-04-27","open":1672.87,"high":1700.53,"low":1670.49,"close":1679.41},{"date":"2009-04-28","open":1668.26,"high":1690.06,"low":1661.4,"close":1673.81},{"date":"2009-04-29","open":1688.66,"high":1726.69,"low":1687.29,"close":1711.94},{"date":"2009-04-30","open":1732.47,"high":1753.61,"low":1710.07,"close":1717.3},{"date":"2009-05-01","open":1719.29,"high":1728.1,"low":1703.52,"close":1719.2},{"date":"2009-05-04","open":1733.71,"high":1763.56,"low":1729.31,"close":1763.56},{"date":"2009-05-05","open":1757.26,"high":1759.42,"low":1735.37,"close":1754.12},{"date":"2009-05-06","open":1768.69,"high":1770.29,"low":1730.97,"close":1759.1},{"date":"2009-05-07","open":1772.1,"high":1773.13,"low":1702.54,"close":1716.24},{"date":"2009-05-08","open":1733.5,"high":1747.41,"low":1711.01,"close":1739},{"date":"2009-05-11","open":1713.65,"high":1747.97,"low":1705.87,"close":1731.24},{"date":"2009-05-12","open":1742.86,"high":1743.52,"low":1695.87,"close":1715.92},{"date":"2009-05-13","open":1696.8,"high":1697.76,"low":1664.19,"close":1664.19},{"date":"2009-05-14","open":1672.48,"high":1701.22,"low":1667.94,"close":1689.21},{"date":"2009-05-15","open":1687.49,"high":1703.45,"low":1676.56,"close":1680.14},{"date":"2009-05-18","open":1696.82,"high":1732.36,"low":1689.55,"close":1732.36},{"date":"2009-05-19","open":1727,"high":1750.05,"low":1719.92,"close":1734.54},{"date":"2009-05-20","open":1743.6,"high":1767.47,"low":1722.32,"close":1727.84},{"date":"2009-05-21","open":1709.83,"high":1719.58,"low":1677.77,"close":1695.25},{"date":"2009-05-22","open":1702.06,"high":1711.98,"low":1682.24,"close":1692.01},{"date":"2009-05-26","open":1677.72,"high":1751.47,"low":1677.54,"close":1750.43},{"date":"2009-05-27","open":1745.56,"high":1768.22,"low":1728.96,"close":1731.08},{"date":"2009-05-28","open":1744.23,"high":1754.95,"low":1714.48,"close":1751.79},{"date":"2009-05-29","open":1756.26,"high":1774.33,"low":1742.99,"close":1774.33},{"date":"2009-06-01","open":1796.09,"high":1833.18,"low":1792.8,"close":1828.68},{"date":"2009-06-02","open":1821.22,"high":1846.65,"low":1815.83,"close":1836.8},{"date":"2009-06-03","open":1825.6,"high":1828.09,"low":1806.51,"close":1825.92},{"date":"2009-06-04","open":1829.84,"high":1850.04,"low":1825.62,"close":1850.02},{"date":"2009-06-05","open":1864.02,"high":1865.95,"low":1834.63,"close":1849.42},{"date":"2009-06-08","open":1836.87,"high":1857.8,"low":1818.59,"close":1842.4},{"date":"2009-06-09","open":1850.48,"high":1869.52,"low":1846.26,"close":1860.13},{"date":"2009-06-10","open":1872.01,"high":1872.7,"low":1827.61,"close":1853.08},{"date":"2009-06-11","open":1854.75,"high":1879.92,"low":1854.75,"close":1862.37},{"date":"2009-06-12","open":1852.43,"high":1858.8,"low":1833.39,"close":1858.8},{"date":"2009-06-15","open":1837.94,"high":1838.33,"low":1803.07,"close":1816.38},{"date":"2009-06-16","open":1825.2,"high":1831.18,"low":1795.55,"close":1796.18},{"date":"2009-06-17","open":1799.22,"high":1824.2,"low":1785.34,"close":1808.06},{"date":"2009-06-18","open":1809.04,"high":1816.6,"low":1795.74,"close":1807.72},{"date":"2009-06-19","open":1824.99,"high":1837.58,"low":1817.07,"close":1827.47},{"date":"2009-06-22","open":1809.53,"high":1810.58,"low":1765.85,"close":1766.19},{"date":"2009-06-23","open":1771.42,"high":1777.58,"low":1753.78,"close":1764.92},{"date":"2009-06-24","open":1780.88,"high":1807.08,"low":1780.25,"close":1792.34},{"date":"2009-06-25","open":1783.19,"high":1829.67,"low":1779.18,"close":1829.54},{"date":"2009-06-26","open":1819.16,"high":1840.98,"low":1816.84,"close":1838.22},{"date":"2009-06-29","open":1842.09,"high":1854.09,"low":1825.03,"close":1844.06},{"date":"2009-06-30","open":1845.47,"high":1854.69,"low":1824.95,"close":1835.04},{"date":"2009-07-01","open":1846.12,"high":1861.62,"low":1843.79,"close":1845.72},{"date":"2009-07-02","open":1823.69,"high":1823.91,"low":1795.95,"close":1796.52},{"date":"2009-07-06","open":1783.5,"high":1793.42,"low":1770.11,"close":1787.4},{"date":"2009-07-07","open":1787.44,"high":1788.97,"low":1745.38,"close":1746.17},{"date":"2009-07-08","open":1756,"high":1757.67,"low":1727.05,"close":1747.17},{"date":"2009-07-09","open":1756.97,"high":1763.63,"low":1747.44,"close":1752.55},{"date":"2009-07-10","open":1744.61,"high":1764.11,"low":1738.26,"close":1756.03},{"date":"2009-07-13","open":1761.03,"high":1793.21,"low":1736.95,"close":1793.21},{"date":"2009-07-14","open":1790.7,"high":1800.73,"low":1782.85,"close":1799.73},{"date":"2009-07-15","open":1827.61,"high":1863.29,"low":1824.31,"close":1862.9},{"date":"2009-07-16","open":1856.05,"high":1887.89,"low":1854.7,"close":1885.03},{"date":"2009-07-17","open":1880.31,"high":1887.34,"low":1873.81,"close":1886.61},{"date":"2009-07-20","open":1896.99,"high":1909.89,"low":1890,"close":1909.29},{"date":"2009-07-21","open":1917.39,"high":1917.46,"low":1892.17,"close":1916.2},{"date":"2009-07-22","open":1908.83,"high":1934.61,"low":1907.25,"close":1926.38},{"date":"2009-07-23","open":1924.96,"high":1979.34,"low":1924.77,"close":1973.6},{"date":"2009-07-24","open":1943.23,"high":1966.26,"low":1937.64,"close":1965.96},{"date":"2009-07-27","open":1964.62,"high":1971.38,"low":1946.95,"close":1967.89},{"date":"2009-07-28","open":1957.26,"high":1978.43,"low":1947.89,"close":1975.51},{"date":"2009-07-29","open":1965.32,"high":1970.65,"low":1953.36,"close":1967.76},{"date":"2009-07-30","open":1986.21,"high":2009.81,"low":1980.08,"close":1984.3},{"date":"2009-07-31","open":1980.72,"high":1995.05,"low":1977.65,"close":1978.5},{"date":"2009-08-03","open":1998.35,"high":2008.61,"low":1985.88,"close":2008.61},{"date":"2009-08-04","open":1996.38,"high":2015.59,"low":1993.74,"close":2011.31},{"date":"2009-08-05","open":2014.45,"high":2014.45,"low":1980.68,"close":1993.05},{"date":"2009-08-06","open":1999.21,"high":2004.37,"low":1967.68,"close":1973.16},{"date":"2009-08-07","open":1997,"high":2012.33,"low":1984.5,"close":2000.25},{"date":"2009-08-10","open":1991.44,"high":1999.55,"low":1979.39,"close":1992.24},{"date":"2009-08-11","open":1985.06,"high":1986.85,"low":1962.08,"close":1969.73},{"date":"2009-08-12","open":1970.95,"high":2015.26,"low":1970.25,"close":1998.72},{"date":"2009-08-13","open":2009.27,"high":2013.43,"low":1986.87,"close":2009.35},{"date":"2009-08-14","open":2005.79,"high":2006.73,"low":1969.68,"close":1985.52},{"date":"2009-08-17","open":1949.23,"high":1949.23,"low":1929.64,"close":1930.84},{"date":"2009-08-18","open":1940.55,"high":1958.71,"low":1935.33,"close":1955.92},{"date":"2009-08-19","open":1933.39,"high":1972.32,"low":1931.91,"close":1969.24},{"date":"2009-08-20","open":1967.57,"high":1992.22,"low":1965.69,"close":1989.22},{"date":"2009-08-21","open":2000.15,"high":2021.86,"low":1994.33,"close":2020.9},{"date":"2009-08-24","open":2026.11,"high":2036.03,"low":2012,"close":2017.98},{"date":"2009-08-25","open":2025.59,"high":2040.59,"low":2019.17,"close":2024.23},{"date":"2009-08-26","open":2021.3,"high":2034.31,"low":2013.52,"close":2024.43},{"date":"2009-08-27","open":2021.31,"high":2029.27,"low":1993.03,"close":2027.73},{"date":"2009-08-28","open":2050.53,"high":2059.48,"low":2017.42,"close":2028.77},{"date":"2009-08-31","open":2011.14,"high":2013.65,"low":1997.53,"close":2009.06},{"date":"2009-09-01","open":2001.3,"high":2034.78,"low":1965.48,"close":1968.89},{"date":"2009-09-02","open":1960.07,"high":1976.35,"low":1958.51,"close":1967.07},{"date":"2009-09-03","open":1975.85,"high":1983.37,"low":1958.04,"close":1983.2},{"date":"2009-09-04","open":1986.98,"high":2018.92,"low":1982.05,"close":2018.78},{"date":"2009-09-08","open":2034.74,"high":2038.63,"low":2023.03,"close":2037.77},{"date":"2009-09-09","open":2038.92,"high":2066.34,"low":2033.47,"close":2060.39},{"date":"2009-09-10","open":2059.48,"high":2084.02,"low":2055.49,"close":2084.02},{"date":"2009-09-11","open":2083.34,"high":2088.93,"low":2070.02,"close":2080.9},{"date":"2009-09-14","open":2066.15,"high":2091.78,"low":2065.8,"close":2091.78},{"date":"2009-09-15","open":2090.33,"high":2106.93,"low":2086.16,"close":2102.64},{"date":"2009-09-16","open":2110.06,"high":2133.15,"low":2102.86,"close":2133.15},{"date":"2009-09-17","open":2129.42,"high":2140.6,"low":2118.5,"close":2126.75},{"date":"2009-09-18","open":2134.85,"high":2138.82,"low":2120.7,"close":2132.86},{"date":"2009-09-21","open":2121.34,"high":2142.41,"low":2118.48,"close":2138.04},{"date":"2009-09-22","open":2150.02,"high":2150.68,"low":2137.39,"close":2146.3},{"date":"2009-09-23","open":2152.43,"high":2167.7,"low":2130.34,"close":2131.42},{"date":"2009-09-24","open":2140.06,"high":2142.49,"low":2097.1,"close":2107.61},{"date":"2009-09-25","open":2095.84,"high":2106.99,"low":2085.35,"close":2090.92},{"date":"2009-09-28","open":2101.92,"high":2140.04,"low":2101.43,"close":2130.74},{"date":"2009-09-29","open":2131.67,"high":2141.4,"low":2116.63,"close":2124.04},{"date":"2009-09-30","open":2131.3,"high":2137.87,"low":2092.3,"close":2122.42},{"date":"2009-10-01","open":2111.77,"high":2112.9,"low":2057.48,"close":2057.48},{"date":"2009-10-02","open":2040.84,"high":2064.15,"low":2040.73,"close":2048.11},{"date":"2009-10-05","open":2056.52,"high":2074.78,"low":2049.04,"close":2068.15},{"date":"2009-10-06","open":2080.4,"high":2111.13,"low":2079.49,"close":2103.57},{"date":"2009-10-07","open":2099.06,"high":2110.33,"low":2095.94,"close":2110.33},{"date":"2009-10-08","open":2124.69,"high":2139.65,"low":2116.06,"close":2123.93},{"date":"2009-10-09","open":2120,"high":2139.62,"low":2118.04,"close":2139.28},{"date":"2009-10-12","open":2145.63,"high":2155.92,"low":2128.39,"close":2139.14},{"date":"2009-10-13","open":2138.7,"high":2146.35,"low":2128.44,"close":2139.89},{"date":"2009-10-14","open":2165.83,"high":2173.95,"low":2157.48,"close":2172.23},{"date":"2009-10-15","open":2164.33,"high":2173.29,"low":2158.29,"close":2173.29},{"date":"2009-10-16","open":2164.73,"high":2164.73,"low":2142.88,"close":2156.8},{"date":"2009-10-19","open":2162.41,"high":2180.11,"low":2150.42,"close":2176.32},{"date":"2009-10-20","open":2180.43,"high":2181.16,"low":2151.77,"close":2163.47},{"date":"2009-10-21","open":2160.78,"high":2190.64,"low":2148.41,"close":2150.73},{"date":"2009-10-22","open":2146.72,"high":2169.17,"low":2130.7,"close":2165.29},{"date":"2009-10-23","open":2186.64,"high":2190.48,"low":2149.35,"close":2154.47},{"date":"2009-10-26","open":2158.81,"high":2183.61,"low":2136.92,"close":2141.85},{"date":"2009-10-27","open":2144.15,"high":2148.88,"low":2110.91,"close":2116.09},{"date":"2009-10-28","open":2103.36,"high":2111.84,"low":2057.4,"close":2059.61},{"date":"2009-10-29","open":2077.04,"high":2101.33,"low":2071.3,"close":2097.55},{"date":"2009-10-30","open":2091.56,"high":2095.09,"low":2040.21,"close":2045.11},{"date":"2009-11-02","open":2047.42,"high":2069.49,"low":2024.27,"close":2049.2},{"date":"2009-11-03","open":2034.09,"high":2057.32,"low":2031.25,"close":2057.32},{"date":"2009-11-04","open":2067.56,"high":2081.1,"low":2053,"close":2055.52},{"date":"2009-11-05","open":2078.83,"high":2105.32,"low":2075.61,"close":2105.32},{"date":"2009-11-06","open":2089.49,"high":2117.62,"low":2088.24,"close":2112.44},{"date":"2009-11-09","open":2128.46,"high":2154.06,"low":2128.15,"close":2154.06},{"date":"2009-11-10","open":2147.24,"high":2160.64,"low":2141.27,"close":2151.08},{"date":"2009-11-11","open":2166.53,"high":2177.91,"low":2155.25,"close":2166.9},{"date":"2009-11-12","open":2166.98,"high":2179.19,"low":2145.83,"close":2149.02},{"date":"2009-11-13","open":2156.68,"high":2172.05,"low":2145.92,"close":2167.88},{"date":"2009-11-16","open":2177.31,"high":2205.32,"low":2177,"close":2197.85},{"date":"2009-11-17","open":2190.12,"high":2203.78,"low":2185.55,"close":2203.78},{"date":"2009-11-18","open":2199.87,"high":2200.15,"low":2180.17,"close":2193.14},{"date":"2009-11-19","open":2176.37,"high":2176.51,"low":2141.59,"close":2156.82},{"date":"2009-11-20","open":2145.07,"high":2150.08,"low":2137.06,"close":2146.04},{"date":"2009-11-23","open":2168.95,"high":2189.5,"low":2168.77,"close":2176.01},{"date":"2009-11-24","open":2174.69,"high":2175.15,"low":2155.22,"close":2169.18},{"date":"2009-11-25","open":2174,"high":2178.62,"low":2170.06,"close":2176.05},{"date":"2009-11-27","open":2115.96,"high":2155.41,"low":2113.99,"close":2138.44},{"date":"2009-11-30","open":2135.93,"high":2146.93,"low":2120.7,"close":2144.6},{"date":"2009-12-01","open":2162.23,"high":2182.24,"low":2162.23,"close":2175.81},{"date":"2009-12-02","open":2178.51,"high":2198.55,"low":2177.82,"close":2185.03},{"date":"2009-12-03","open":2190.42,"high":2203.75,"low":2172.04,"close":2173.14},{"date":"2009-12-04","open":2203.75,"high":2214.39,"low":2169.66,"close":2194.35},{"date":"2009-12-07","open":2191.35,"high":2201.42,"low":2183.13,"close":2189.61},{"date":"2009-12-08","open":2174.72,"high":2187.19,"low":2160.43,"close":2172.99},{"date":"2009-12-09","open":2170.02,"high":2185.7,"low":2155.96,"close":2183.73},{"date":"2009-12-10","open":2194.9,"high":2202.84,"low":2187.08,"close":2190.86},{"date":"2009-12-11","open":2200.96,"high":2202.4,"low":2179.51,"close":2190.31},{"date":"2009-12-14","open":2202.31,"high":2212.56,"low":2193.2,"close":2212.1},{"date":"2009-12-15","open":2203.54,"high":2217.63,"low":2197.76,"close":2201.05},{"date":"2009-12-16","open":2210.35,"high":2220.46,"low":2203.33,"close":2206.91},{"date":"2009-12-17","open":2193.5,"high":2198.51,"low":2178.05,"close":2180.05},{"date":"2009-12-18","open":2197.57,"high":2213.18,"low":2190.69,"close":2211.69},{"date":"2009-12-21","open":2224.04,"high":2242.22,"low":2224.04,"close":2237.66},{"date":"2009-12-22","open":2242.61,"high":2253.73,"low":2241.33,"close":2252.67},{"date":"2009-12-23","open":2257.21,"high":2271.33,"low":2253.67,"close":2269.64},{"date":"2009-12-24","open":2273.95,"high":2285.89,"low":2273.4,"close":2285.69},{"date":"2009-12-28","open":2290.04,"high":2295.8,"low":2280.56,"close":2291.08},{"date":"2009-12-29","open":2293.94,"high":2294.75,"low":2286.57,"close":2288.4},{"date":"2009-12-30","open":2284.56,"high":2293.02,"low":2280.16,"close":2291.28},{"date":"2009-12-31","open":2292.92,"high":2293.59,"low":2269.11,"close":2269.15},{"date":"2010-01-04","open":2294.41,"high":2311.15,"low":2294.41,"close":2308.42},{"date":"2010-01-05","open":2307.27,"high":2313.73,"low":2295.62,"close":2308.71},{"date":"2010-01-06","open":2307.71,"high":2314.07,"low":2295.68,"close":2301.09},{"date":"2010-01-07","open":2298.09,"high":2301.3,"low":2285.22,"close":2300.05},{"date":"2010-01-08","open":2292.24,"high":2317.6,"low":2290.61,"close":2317.17},{"date":"2010-01-11","open":2324.78,"high":2326.28,"low":2302.21,"close":2312.41},{"date":"2010-01-12","open":2297.28,"high":2298.85,"low":2272.7,"close":2282.31},{"date":"2010-01-13","open":2289.46,"high":2313.03,"low":2274.12,"close":2307.9},{"date":"2010-01-14","open":2303.31,"high":2322.56,"low":2303.29,"close":2316.74},{"date":"2010-01-15","open":2316.98,"high":2322.54,"low":2279.2,"close":2287.99},{"date":"2010-01-19","open":2291.02,"high":2320.4,"low":2290.68,"close":2320.4},{"date":"2010-01-20","open":2304.31,"high":2304.47,"low":2268.68,"close":2291.25},{"date":"2010-01-21","open":2298.23,"high":2308.98,"low":2259.82,"close":2265.7},{"date":"2010-01-22","open":2255.76,"high":2262.27,"low":2200.37,"close":2205.29},{"date":"2010-01-25","open":2220.29,"high":2223.22,"low":2201.17,"close":2210.8},{"date":"2010-01-26","open":2203.44,"high":2227.89,"low":2195.44,"close":2203.73},{"date":"2010-01-27","open":2200.3,"high":2225.67,"low":2192.59,"close":2221.41},{"date":"2010-01-28","open":2220.31,"high":2220.87,"low":2166.9,"close":2179},{"date":"2010-01-29","open":2198.26,"high":2202.84,"low":2140.34,"close":2147.35},{"date":"2010-02-01","open":2155.81,"high":2171.2,"low":2152.26,"close":2171.2},{"date":"2010-02-02","open":2171.66,"high":2193.66,"low":2161.47,"close":2190.06},{"date":"2010-02-03","open":2181.01,"high":2194.53,"low":2176.75,"close":2190.91},{"date":"2010-02-04","open":2176.39,"high":2178.25,"low":2125.43,"close":2125.43},{"date":"2010-02-05","open":2131.92,"high":2142.27,"low":2100.17,"close":2141.12},{"date":"2010-02-08","open":2140.1,"high":2152.64,"low":2125.11,"close":2126.05},{"date":"2010-02-09","open":2153.1,"high":2166.16,"low":2132.58,"close":2150.87},{"date":"2010-02-10","open":2147.46,"high":2156.36,"low":2131.08,"close":2147.87},{"date":"2010-02-11","open":2145.09,"high":2179.54,"low":2134.14,"close":2177.41},{"date":"2010-02-12","open":2157.69,"high":2184.57,"low":2151.99,"close":2183.53},{"date":"2010-02-16","open":2200.38,"high":2214.19,"low":2189.18,"close":2214.19},{"date":"2010-02-17","open":2222.87,"high":2226.32,"low":2212.78,"close":2226.29},{"date":"2010-02-18","open":2223.22,"high":2243.5,"low":2221.14,"close":2241.71},{"date":"2010-02-19","open":2233.33,"high":2249.8,"low":2228.93,"close":2243.87},{"date":"2010-02-22","open":2250.92,"high":2251.68,"low":2235.65,"close":2242.03},{"date":"2010-02-23","open":2238.01,"high":2239.8,"low":2205.7,"close":2213.44},{"date":"2010-02-24","open":2222.4,"high":2241.69,"low":2221.28,"close":2235.9},{"date":"2010-02-25","open":2208.62,"high":2236.21,"low":2198.73,"close":2234.22},{"date":"2010-02-26","open":2234.44,"high":2242.83,"low":2222.23,"close":2238.26},{"date":"2010-03-01","open":2247.4,"high":2274.02,"low":2247.33,"close":2273.57},{"date":"2010-03-02","open":2279.07,"high":2292.49,"low":2275.35,"close":2280.79},{"date":"2010-03-03","open":2284.82,"high":2293.32,"low":2275.25,"close":2280.68},{"date":"2010-03-04","open":2282.57,"high":2293.16,"low":2273.63,"close":2292.31},{"date":"2010-03-05","open":2304.01,"high":2327.03,"low":2301.1,"close":2326.35},{"date":"2010-03-08","open":2326.25,"high":2335.43,"low":2326.11,"close":2332.21},{"date":"2010-03-09","open":2325.78,"high":2353.07,"low":2325.74,"close":2340.68},{"date":"2010-03-10","open":2340.95,"high":2361.66,"low":2340.69,"close":2358.95},{"date":"2010-03-11","open":2351.11,"high":2368.46,"low":2347.53,"close":2368.46},{"date":"2010-03-12","open":2376.07,"high":2376.28,"low":2358.08,"close":2367.66},{"date":"2010-03-15","open":2361.92,"high":2367.4,"low":2345.99,"close":2362.21},{"date":"2010-03-16","open":2367.32,"high":2378.84,"low":2360.67,"close":2378.01},{"date":"2010-03-17","open":2381.65,"high":2400.09,"low":2381.47,"close":2389.09},{"date":"2010-03-18","open":2387.54,"high":2393.87,"low":2383.26,"close":2391.28},{"date":"2010-03-19","open":2391.2,"high":2396.92,"low":2364.53,"close":2374.41},{"date":"2010-03-22","open":2360.35,"high":2401.21,"low":2358,"close":2395.4},{"date":"2010-03-23","open":2397.9,"high":2416.51,"low":2390.04,"close":2415.24},{"date":"2010-03-24","open":2406.72,"high":2408.64,"low":2396.92,"close":2398.76},{"date":"2010-03-25","open":2415.24,"high":2432.25,"low":2397.36,"close":2397.41},{"date":"2010-03-26","open":2406.73,"high":2412.92,"low":2384.69,"close":2395.13},{"date":"2010-03-29","open":2403.77,"high":2411.18,"low":2398.4,"close":2404.36},{"date":"2010-03-30","open":2406.69,"high":2417.36,"low":2395.8,"close":2410.69},{"date":"2010-03-31","open":2402.98,"high":2415.44,"low":2395.34,"close":2397.96},{"date":"2010-04-01","open":2411.68,"high":2423.43,"low":2383.77,"close":2402.58},{"date":"2010-04-05","open":2409.48,"high":2429.61,"low":2403.88,"close":2429.53},{"date":"2010-04-06","open":2420.33,"high":2443.5,"low":2417.77,"close":2436.81},{"date":"2010-04-07","open":2433.1,"high":2442.27,"low":2418.73,"close":2431.16},{"date":"2010-04-08","open":2423.99,"high":2441.12,"low":2413.74,"close":2436.81},{"date":"2010-04-09","open":2441.31,"high":2454.12,"low":2432.93,"close":2454.05},{"date":"2010-04-12","open":2455.4,"high":2463.17,"low":2450.15,"close":2457.87},{"date":"2010-04-13","open":2454.95,"high":2467.94,"low":2445.26,"close":2465.99},{"date":"2010-04-14","open":2481.8,"high":2504.86,"low":2480.43,"close":2504.86},{"date":"2010-04-15","open":2503.41,"high":2517.82,"low":2502.51,"close":2515.69},{"date":"2010-04-16","open":2505.38,"high":2510.06,"low":2467.68,"close":2481.26},{"date":"2010-04-19","open":2477.8,"high":2487.67,"low":2451.72,"close":2480.11},{"date":"2010-04-20","open":2492.72,"high":2501.25,"low":2480.7,"close":2500.31},{"date":"2010-04-21","open":2506.61,"high":2510.5,"low":2490.19,"close":2504.61},{"date":"2010-04-22","open":2483.52,"high":2521.02,"low":2468.26,"close":2519.07},{"date":"2010-04-23","open":2514.85,"high":2530.15,"low":2507.6,"close":2530.15},{"date":"2010-04-26","open":2529.85,"high":2535.28,"low":2521.51,"close":2522.95},{"date":"2010-04-27","open":2512.58,"high":2525.7,"low":2466.53,"close":2471.47},{"date":"2010-04-28","open":2483.03,"high":2484.15,"low":2456.63,"close":2471.73},{"date":"2010-04-29","open":2487.33,"high":2513.69,"low":2483.5,"close":2511.92},{"date":"2010-04-30","open":2509.99,"high":2514.37,"low":2461.09,"close":2461.19},{"date":"2010-05-03","open":2472.32,"high":2503,"low":2472.32,"close":2498.74},{"date":"2010-05-04","open":2465.55,"high":2465.55,"low":2411.28,"close":2424.25},{"date":"2010-05-05","open":2395.21,"high":2421.05,"low":2382.07,"close":2402.29},{"date":"2010-05-06","open":2391.21,"high":2407.79,"low":2185.75,"close":2319.64},{"date":"2010-05-07","open":2308.71,"high":2330.65,"low":2228.06,"close":2265.64},{"date":"2010-05-10","open":2365.97,"high":2379.87,"low":2349.4,"close":2374.67},{"date":"2010-05-11","open":2347.7,"high":2405.26,"low":2345.5,"close":2375.31},{"date":"2010-05-12","open":2388.64,"high":2426.47,"low":2384.69,"close":2425.02},{"date":"2010-05-13","open":2416.36,"high":2434.29,"low":2387.59,"close":2394.36},{"date":"2010-05-14","open":2373.88,"high":2374.53,"low":2323.63,"close":2346.85},{"date":"2010-05-17","open":2352.77,"high":2364.65,"low":2304.28,"close":2354.23},{"date":"2010-05-18","open":2372.84,"high":2374.91,"low":2309.22,"close":2317.26},{"date":"2010-05-19","open":2307.78,"high":2324.99,"low":2270.62,"close":2298.37},{"date":"2010-05-20","open":2245.56,"high":2253.04,"low":2203.5,"close":2204.01},{"date":"2010-05-21","open":2169.58,"high":2243,"low":2165.79,"close":2229.04},{"date":"2010-05-24","open":2220.6,"high":2244.67,"low":2212.37,"close":2213.55},{"date":"2010-05-25","open":2157.45,"high":2211.94,"low":2140.53,"close":2210.95},{"date":"2010-05-26","open":2226.24,"high":2257.33,"low":2190.44,"close":2195.88},{"date":"2010-05-27","open":2244.82,"high":2278.37,"low":2239.72,"close":2277.68},{"date":"2010-05-28","open":2275.19,"high":2277.1,"low":2241.52,"close":2257.04},{"date":"2010-06-01","open":2244.79,"high":2277.39,"low":2220.89,"close":2222.33},{"date":"2010-06-02","open":2234.59,"high":2281.07,"low":2221.07,"close":2281.07},{"date":"2010-06-03","open":2285.76,"high":2307.47,"low":2274.88,"close":2303.03},{"date":"2010-06-04","open":2257.05,"high":2278.58,"low":2212.3,"close":2219.17},{"date":"2010-06-07","open":2226.6,"high":2232.89,"low":2172.25,"close":2173.9},{"date":"2010-06-08","open":2176.07,"high":2183.1,"low":2139.46,"close":2170.57},{"date":"2010-06-09","open":2184.78,"high":2208.65,"low":2152.67,"close":2158.85},{"date":"2010-06-10","open":2188.71,"high":2219.65,"low":2185.98,"close":2218.71},{"date":"2010-06-11","open":2199.4,"high":2243.6,"low":2196.91,"close":2243.6},{"date":"2010-06-14","open":2263.66,"high":2278.96,"low":2242,"close":2243.96},{"date":"2010-06-15","open":2256.48,"high":2307.98,"low":2256.44,"close":2305.88},{"date":"2010-06-16","open":2293.56,"high":2317.75,"low":2290.26,"close":2305.93},{"date":"2010-06-17","open":2316.59,"high":2318.27,"low":2288.59,"close":2307.16},{"date":"2010-06-18","open":2308.94,"high":2321.99,"low":2301.48,"close":2309.8},{"date":"2010-06-21","open":2341.11,"high":2341.11,"low":2277.73,"close":2289.09},{"date":"2010-06-22","open":2296.83,"high":2313.72,"low":2259.59,"close":2261.8},{"date":"2010-06-23","open":2264.41,"high":2271.74,"low":2236.99,"close":2254.23},{"date":"2010-06-24","open":2246.2,"high":2247.42,"low":2213.5,"close":2217.42},{"date":"2010-06-25","open":2224.73,"high":2240.88,"low":2205.92,"close":2223.48},{"date":"2010-06-28","open":2227.43,"high":2241.64,"low":2208.37,"close":2220.65},{"date":"2010-06-29","open":2183.92,"high":2185.3,"low":2122.67,"close":2135.18},{"date":"2010-06-30","open":2134.03,"high":2153.36,"low":2105.26,"close":2109.24},{"date":"2010-07-01","open":2110.75,"high":2117.94,"low":2061.14,"close":2101.36},{"date":"2010-07-02","open":2105.5,"high":2110.66,"low":2077.71,"close":2091.79},{"date":"2010-07-06","open":2122.28,"high":2136.3,"low":2077.77,"close":2093.88},{"date":"2010-07-07","open":2099.66,"high":2159.79,"low":2098.11,"close":2159.47},{"date":"2010-07-08","open":2174.96,"high":2181.3,"low":2150.19,"close":2175.4},{"date":"2010-07-09","open":2174.2,"high":2196.95,"low":2170.76,"close":2196.45},{"date":"2010-07-12","open":2194.12,"high":2213.39,"low":2183.52,"close":2198.36},{"date":"2010-07-13","open":2221.25,"high":2248.16,"low":2212.97,"close":2242.03},{"date":"2010-07-14","open":2246.99,"high":2260.33,"low":2235.15,"close":2249.84},{"date":"2010-07-15","open":2247.76,"high":2253.33,"low":2218.92,"close":2249.08},{"date":"2010-07-16","open":2231.71,"high":2236.66,"low":2177.51,"close":2179.05},{"date":"2010-07-19","open":2185.81,"high":2201.29,"low":2171.2,"close":2198.23},{"date":"2010-07-20","open":2165.35,"high":2222.61,"low":2159.95,"close":2222.49},{"date":"2010-07-21","open":2236.13,"high":2236.37,"low":2183.22,"close":2187.33},{"date":"2010-07-22","open":2216.04,"high":2251.42,"low":2216.04,"close":2245.89},{"date":"2010-07-23","open":2234.34,"high":2269.47,"low":2227.5,"close":2269.47},{"date":"2010-07-26","open":2271.62,"high":2296.43,"low":2262.96,"close":2296.43},{"date":"2010-07-27","open":2306.62,"high":2307.6,"low":2280.72,"close":2288.25},{"date":"2010-07-28","open":2284.62,"high":2292.24,"low":2257.76,"close":2264.56},{"date":"2010-07-29","open":2279.07,"high":2282.94,"low":2228.52,"close":2251.69},{"date":"2010-07-30","open":2227.29,"high":2264.81,"low":2218.61,"close":2254.7},{"date":"2010-08-02","open":2283.32,"high":2299.24,"low":2274.27,"close":2295.36},{"date":"2010-08-03","open":2291.75,"high":2295.03,"low":2272.33,"close":2283.52},{"date":"2010-08-04","open":2291.09,"high":2305.07,"low":2283.21,"close":2303.57},{"date":"2010-08-05","open":2291.22,"high":2298.86,"low":2281.68,"close":2293.06},{"date":"2010-08-06","open":2267.42,"high":2291.15,"low":2253.92,"close":2288.47},{"date":"2010-08-09","open":2298.81,"high":2309.43,"low":2289.03,"close":2305.69},{"date":"2010-08-10","open":2280.06,"high":2290.51,"low":2261.5,"close":2277.17},{"date":"2010-08-11","open":2236.93,"high":2236.93,"low":2204.94,"close":2208.63},{"date":"2010-08-12","open":2164.64,"high":2197.97,"low":2163.07,"close":2190.27},{"date":"2010-08-13","open":2183.09,"high":2190.27,"low":2173.48,"close":2173.48},{"date":"2010-08-16","open":2161.31,"high":2193.84,"low":2155.66,"close":2181.87},{"date":"2010-08-17","open":2197.09,"high":2225.08,"low":2193.42,"close":2209.44},{"date":"2010-08-18","open":2205.3,"high":2228.9,"low":2196.11,"close":2215.7},{"date":"2010-08-19","open":2204.8,"high":2211.73,"low":2168.74,"close":2178.95},{"date":"2010-08-20","open":2172.26,"high":2182.67,"low":2159.54,"close":2179.76},{"date":"2010-08-23","open":2188.34,"high":2200.52,"low":2159.44,"close":2159.63},{"date":"2010-08-24","open":2131,"high":2144.2,"low":2113.71,"close":2123.76},{"date":"2010-08-25","open":2109.15,"high":2148.35,"low":2102.26,"close":2141.54},{"date":"2010-08-26","open":2148.49,"high":2154.32,"low":2116.82,"close":2118.69},{"date":"2010-08-27","open":2134.16,"high":2154.99,"low":2099.29,"close":2153.63},{"date":"2010-08-30","open":2145.76,"high":2154.47,"low":2119.93,"close":2119.97},{"date":"2010-08-31","open":2109.76,"high":2128.9,"low":2101.52,"close":2114.03},{"date":"2010-09-01","open":2142.75,"high":2177.5,"low":2141.95,"close":2176.84},{"date":"2010-09-02","open":2178.99,"high":2200.01,"low":2173.71,"close":2200.01},{"date":"2010-09-03","open":2227.96,"high":2235.57,"low":2213.56,"close":2233.75},{"date":"2010-09-07","open":2227.26,"high":2231.28,"low":2206.62,"close":2208.89},{"date":"2010-09-08","open":2216.07,"high":2237.42,"low":2215.9,"close":2228.87},{"date":"2010-09-09","open":2251.09,"high":2251.98,"low":2229.8,"close":2236.2},{"date":"2010-09-10","open":2239.08,"high":2246.6,"low":2229.12,"close":2242.48},{"date":"2010-09-13","open":2263.8,"high":2289.49,"low":2263.69,"close":2285.71},{"date":"2010-09-14","open":2281.31,"high":2302.57,"low":2274.57,"close":2289.77},{"date":"2010-09-15","open":2283.17,"high":2304.6,"low":2276.32,"close":2301.32},{"date":"2010-09-16","open":2297.51,"high":2304.95,"low":2288.71,"close":2303.25},{"date":"2010-09-17","open":2318.42,"high":2320.37,"low":2301.82,"close":2315.61},{"date":"2010-09-20","open":2322.8,"high":2358.9,"low":2317.89,"close":2355.83},{"date":"2010-09-21","open":2355.27,"high":2366.76,"low":2341.82,"close":2349.35},{"date":"2010-09-22","open":2339.91,"high":2355.91,"low":2323.55,"close":2334.55},{"date":"2010-09-23","open":2316.71,"high":2353.79,"low":2316.11,"close":2327.08},{"date":"2010-09-24","open":2356.26,"high":2381.22,"low":2353.5,"close":2381.22},{"date":"2010-09-27","open":2379.73,"high":2386.01,"low":2368.65,"close":2369.77},{"date":"2010-09-28","open":2373.13,"high":2383.67,"low":2339.5,"close":2379.59},{"date":"2010-09-29","open":2372.37,"high":2382.15,"low":2366.19,"close":2376.56},{"date":"2010-09-30","open":2390.96,"high":2400.06,"low":2354.22,"close":2368.62},{"date":"2010-10-01","open":2386.82,"high":2389.45,"low":2359.32,"close":2370.75},{"date":"2010-10-04","open":2362.25,"high":2370.87,"low":2332.46,"close":2344.52},{"date":"2010-10-05","open":2368.52,"high":2402.42,"low":2366.06,"close":2399.83},{"date":"2010-10-06","open":2395.16,"high":2399.13,"low":2368.43,"close":2380.66},{"date":"2010-10-07","open":2391.63,"high":2392.74,"low":2368.25,"close":2383.67},{"date":"2010-10-08","open":2384.76,"high":2406.67,"low":2370.53,"close":2401.91},{"date":"2010-10-11","open":2403.46,"high":2413.03,"low":2397.57,"close":2402.33},{"date":"2010-10-12","open":2397.7,"high":2421.79,"low":2379.39,"close":2417.92},{"date":"2010-10-13","open":2432.55,"high":2452.54,"low":2426.52,"close":2441.23},{"date":"2010-10-14","open":2441.21,"high":2445.85,"low":2422.07,"close":2435.38},{"date":"2010-10-15","open":2461.7,"high":2468.77,"low":2438.03,"close":2468.77},{"date":"2010-10-18","open":2470.12,"high":2480.95,"low":2462.55,"close":2480.66},{"date":"2010-10-19","open":2442.21,"high":2480.95,"low":2422.14,"close":2436.95},{"date":"2010-10-20","open":2443.2,"high":2469.72,"low":2441.07,"close":2457.39},{"date":"2010-10-21","open":2470.72,"high":2482.14,"low":2436.34,"close":2459.67},{"date":"2010-10-22","open":2461.6,"high":2479.39,"low":2459.43,"close":2479.39},{"date":"2010-10-25","open":2491.62,"high":2507.03,"low":2490.11,"close":2490.85},{"date":"2010-10-26","open":2476.51,"high":2503.03,"low":2470.12,"close":2497.29},{"date":"2010-10-27","open":2484.09,"high":2505.35,"low":2478.01,"close":2503.26},{"date":"2010-10-28","open":2516.16,"high":2516.2,"low":2489.76,"close":2507.37},{"date":"2010-10-29","open":2505.99,"high":2517.5,"low":2505.86,"close":2507.41},{"date":"2010-11-01","open":2520.45,"high":2532.37,"low":2491.46,"close":2504.84},{"date":"2010-11-02","open":2525.94,"high":2534.88,"low":2518.29,"close":2533.52},{"date":"2010-11-03","open":2532.83,"high":2541.42,"low":2511.31,"close":2540.27},{"date":"2010-11-04","open":2569.27,"high":2579.62,"low":2564.05,"close":2577.34},{"date":"2010-11-05","open":2577.63,"high":2582.18,"low":2568.78,"close":2578.98},{"date":"2010-11-08","open":2570.86,"high":2583.3,"low":2566.78,"close":2580.05},{"date":"2010-11-09","open":2587.08,"high":2592.94,"low":2552.93,"close":2562.98},{"date":"2010-11-10","open":2564.31,"high":2578.78,"low":2545.46,"close":2578.78},{"date":"2010-11-11","open":2534.24,"high":2559.99,"low":2524.12,"close":2555.52},{"date":"2010-11-12","open":2540.47,"high":2552.24,"low":2506.4,"close":2518.21},{"date":"2010-11-15","open":2529.02,"high":2534.56,"low":2512.29,"close":2513.82},{"date":"2010-11-16","open":2494.21,"high":2503.29,"low":2459.79,"close":2469.84},{"date":"2010-11-17","open":2471.27,"high":2486.16,"low":2467.19,"close":2476.01},{"date":"2010-11-18","open":2504.41,"high":2526.83,"low":2502.5,"close":2514.4},{"date":"2010-11-19","open":2510.79,"high":2520.94,"low":2499.92,"close":2518.12},{"date":"2010-11-22","open":2509.39,"high":2532.02,"low":2501.3,"close":2532.02},{"date":"2010-11-23","open":2504.21,"high":2510.09,"low":2483.16,"close":2494.95},{"date":"2010-11-24","open":2519.89,"high":2545.41,"low":2519.89,"close":2543.12},{"date":"2010-11-26","open":2525.91,"high":2541.49,"low":2522.4,"close":2534.56},{"date":"2010-11-29","open":2522.24,"high":2531.03,"low":2496.83,"close":2525.22},{"date":"2010-11-30","open":2497.12,"high":2510.71,"low":2488.61,"close":2498.23},{"date":"2010-12-01","open":2535.19,"high":2558.29,"low":2535.19,"close":2549.43},{"date":"2010-12-02","open":2553.68,"high":2580.59,"low":2551.82,"close":2579.35},{"date":"2010-12-03","open":2569.02,"high":2593.68,"low":2567.88,"close":2591.46},{"date":"2010-12-06","open":2591.28,"high":2599.19,"low":2584.09,"close":2594.92},{"date":"2010-12-07","open":2623.15,"high":2623.6,"low":2597.45,"close":2598.49},{"date":"2010-12-08","open":2604.57,"high":2612.37,"low":2592.89,"close":2609.16},{"date":"2010-12-09","open":2623.15,"high":2624.84,"low":2606.24,"close":2616.67},{"date":"2010-12-10","open":2623.28,"high":2639.41,"low":2615.42,"close":2637.54},{"date":"2010-12-13","open":2645.35,"high":2645.79,"low":2624.56,"close":2624.91},{"date":"2010-12-14","open":2631.34,"high":2636.85,"low":2621.05,"close":2627.72},{"date":"2010-12-15","open":2625.81,"high":2643.11,"low":2613.15,"close":2617.22},{"date":"2010-12-16","open":2620.56,"high":2639.68,"low":2613.72,"close":2637.31},{"date":"2010-12-17","open":2643.35,"high":2651.35,"low":2637.08,"close":2642.97},{"date":"2010-12-20","open":2651.98,"high":2658.8,"low":2634.56,"close":2649.56},{"date":"2010-12-21","open":2658.94,"high":2669.01,"low":2655.95,"close":2667.61},{"date":"2010-12-22","open":2669,"high":2675.26,"low":2666.63,"close":2671.48},{"date":"2010-12-23","open":2667.42,"high":2671.63,"low":2661.17,"close":2665.6},{"date":"2010-12-27","open":2657.09,"high":2670.57,"low":2645.38,"close":2667.27},{"date":"2010-12-28","open":2671.85,"high":2673.02,"low":2658.21,"close":2662.88},{"date":"2010-12-29","open":2667.18,"high":2671.23,"low":2664.51,"close":2666.93},{"date":"2010-12-30","open":2665.68,"high":2671.11,"low":2661.83,"close":2662.98},{"date":"2010-12-31","open":2660.58,"high":2662.39,"low":2649.04,"close":2652.87},{"date":"2011-01-03","open":2676.65,"high":2704.86,"low":2676.34,"close":2691.52},{"date":"2011-01-04","open":2699.86,"high":2700.88,"low":2663.64,"close":2681.25},{"date":"2011-01-05","open":2673.91,"high":2702.2,"low":2671.89,"close":2702.2},{"date":"2011-01-06","open":2704.38,"high":2712.35,"low":2697.73,"close":2709.89},{"date":"2011-01-07","open":2712.75,"high":2715.96,"low":2676.36,"close":2703.17},{"date":"2011-01-10","open":2691.47,"high":2712.32,"low":2682.25,"close":2707.8},{"date":"2011-01-11","open":2719.6,"high":2722.75,"low":2706.58,"close":2716.83},{"date":"2011-01-12","open":2731.45,"high":2737.33,"low":2722.32,"close":2737.33},{"date":"2011-01-13","open":2734.93,"high":2742.43,"low":2727.14,"close":2735.29},{"date":"2011-01-14","open":2732.48,"high":2755.3,"low":2729.62,"close":2755.3},{"date":"2011-01-18","open":2744.8,"high":2766.17,"low":2744.26,"close":2765.85},{"date":"2011-01-19","open":2762.81,"high":2764.35,"low":2717.79,"close":2725.36},{"date":"2011-01-20","open":2712.4,"high":2714.1,"low":2686.59,"close":2704.29},{"date":"2011-01-21","open":2716.92,"high":2722.74,"low":2688.53,"close":2689.54},{"date":"2011-01-24","open":2693.03,"high":2719.73,"low":2687.97,"close":2717.55},{"date":"2011-01-25","open":2704.25,"high":2719.34,"low":2697.51,"close":2719.25},{"date":"2011-01-26","open":2724.52,"high":2746.03,"low":2717.63,"close":2739.5},{"date":"2011-01-27","open":2745.16,"high":2763.64,"low":2740.3,"close":2755.28},{"date":"2011-01-28","open":2736.76,"high":2755.28,"low":2679.57,"close":2686.89},{"date":"2011-01-31","open":2693.3,"high":2706.3,"low":2676.87,"close":2700.08},{"date":"2011-02-01","open":2717.61,"high":2755.97,"low":2716.64,"close":2751.19},{"date":"2011-02-02","open":2744.68,"high":2758.51,"low":2743.76,"close":2749.56},{"date":"2011-02-03","open":2746.74,"high":2757.54,"low":2725.78,"close":2753.88},{"date":"2011-02-04","open":2755.85,"high":2769.7,"low":2747.86,"close":2769.3},{"date":"2011-02-07","open":2773.26,"high":2796.5,"low":2772.81,"close":2783.99},{"date":"2011-02-08","open":2782.41,"high":2797.05,"low":2776.35,"close":2797.05},{"date":"2011-02-09","open":2791.13,"high":2798.91,"low":2780.89,"close":2789.07},{"date":"2011-02-10","open":2764.76,"high":2791.43,"low":2762.34,"close":2790.45},{"date":"2011-02-11","open":2783.16,"high":2810.56,"low":2778.21,"close":2809.44},{"date":"2011-02-14","open":2810.19,"high":2819.87,"low":2808.27,"close":2817.18},{"date":"2011-02-15","open":2809.02,"high":2813.13,"low":2798.83,"close":2804.35},{"date":"2011-02-16","open":2815.09,"high":2828.19,"low":2811.52,"close":2825.56},{"date":"2011-02-17","open":2816.12,"high":2835.2,"low":2815.08,"close":2831.58},{"date":"2011-02-18","open":2833.35,"high":2840.51,"low":2823.65,"close":2833.95},{"date":"2011-02-22","open":2795.44,"high":2808.18,"low":2752.75,"close":2756.42},{"date":"2011-02-23","open":2755.2,"high":2761.7,"low":2705.54,"close":2722.99},{"date":"2011-02-24","open":2726.59,"high":2745.29,"low":2707.63,"close":2737.9},{"date":"2011-02-25","open":2752.16,"high":2781.12,"low":2751.81,"close":2781.05},{"date":"2011-02-28","open":2791.28,"high":2798.43,"low":2767.61,"close":2782.27},{"date":"2011-03-01","open":2791.08,"high":2791.23,"low":2730.72,"close":2737.41},{"date":"2011-03-02","open":2735.05,"high":2763.95,"low":2734.08,"close":2748.07},{"date":"2011-03-03","open":2774.48,"high":2802.32,"low":2774.48,"close":2798.74},{"date":"2011-03-04","open":2797.64,"high":2798.07,"low":2768.12,"close":2784.67},{"date":"2011-03-07","open":2793.19,"high":2794.82,"low":2724.51,"close":2745.63},{"date":"2011-03-08","open":2745.23,"high":2775.41,"low":2729.85,"close":2765.77},{"date":"2011-03-09","open":2756.34,"high":2761.77,"low":2737.68,"close":2751.72},{"date":"2011-03-10","open":2719.29,"high":2721.21,"low":2695.08,"close":2701.02},{"date":"2011-03-11","open":2689.65,"high":2724.61,"low":2689.41,"close":2715.61},{"date":"2011-03-14","open":2695.66,"high":2715.22,"low":2682.09,"close":2700.97},{"date":"2011-03-15","open":2619.4,"high":2680.57,"low":2618.5,"close":2667.33},{"date":"2011-03-16","open":2652.92,"high":2669.27,"low":2603.5,"close":2616.82},{"date":"2011-03-17","open":2656.08,"high":2660.5,"low":2634.17,"close":2636.05},{"date":"2011-03-18","open":2665.54,"high":2665.56,"low":2639.76,"close":2643.67},{"date":"2011-03-21","open":2675.47,"high":2699.7,"low":2674.99,"close":2692.09},{"date":"2011-03-22","open":2692.13,"high":2695.46,"low":2679.41,"close":2683.87},{"date":"2011-03-23","open":2677.56,"high":2704.3,"low":2660.17,"close":2698.3},{"date":"2011-03-24","open":2715.88,"high":2740.39,"low":2703.42,"close":2736.42},{"date":"2011-03-25","open":2746.34,"high":2762.55,"low":2740.17,"close":2743.06},{"date":"2011-03-28","open":2752.33,"high":2754.63,"low":2730.68,"close":2730.68},{"date":"2011-03-29","open":2727.83,"high":2756.89,"low":2720.19,"close":2756.89},{"date":"2011-03-30","open":2772.36,"high":2779.95,"low":2763.77,"close":2776.79},{"date":"2011-03-31","open":2774.23,"high":2783.98,"low":2769.52,"close":2781.07},{"date":"2011-04-01","open":2796.67,"high":2802.63,"low":2779.71,"close":2789.6},{"date":"2011-04-04","open":2796.26,"high":2799.73,"low":2778.87,"close":2789.19},{"date":"2011-04-05","open":2787.78,"high":2806.2,"low":2785.27,"close":2791.19},{"date":"2011-04-06","open":2808.11,"high":2815.55,"low":2786.8,"close":2799.82},{"date":"2011-04-07","open":2799.59,"high":2813.22,"low":2781.13,"close":2796.14},{"date":"2011-04-08","open":2806.29,"high":2808.56,"low":2772.4,"close":2780.42},{"date":"2011-04-11","open":2789.49,"high":2792.95,"low":2760.84,"close":2771.51},{"date":"2011-04-12","open":2755.89,"high":2760.62,"low":2737.07,"close":2744.79},{"date":"2011-04-13","open":2762.69,"high":2772.05,"low":2744.85,"close":2761.52},{"date":"2011-04-14","open":2743.12,"high":2762.18,"low":2733.68,"close":2760.22},{"date":"2011-04-15","open":2752.87,"high":2769.29,"low":2743.75,"close":2764.65},{"date":"2011-04-18","open":2731.22,"high":2737.46,"low":2706.5,"close":2735.38},{"date":"2011-04-19","open":2741.35,"high":2746.18,"low":2727.12,"close":2744.97},{"date":"2011-04-20","open":2788.84,"high":2802.99,"low":2785.98,"close":2802.51},{"date":"2011-04-21","open":2820.77,"high":2820.77,"low":2808.55,"close":2820.16},{"date":"2011-04-25","open":2820.28,"high":2826.26,"low":2813.2,"close":2825.88},{"date":"2011-04-26","open":2832.48,"high":2856.61,"low":2829,"close":2847.54},{"date":"2011-04-27","open":2853.88,"high":2870.8,"low":2842.61,"close":2869.88},{"date":"2011-04-28","open":2862.82,"high":2874.59,"low":2859.62,"close":2872.53},{"date":"2011-04-29","open":2869.74,"high":2876.83,"low":2863.04,"close":2873.54},{"date":"2011-05-02","open":2881.28,"high":2887.75,"low":2859.84,"close":2864.08},{"date":"2011-05-03","open":2859.3,"high":2861.95,"low":2825.5,"close":2841.62},{"date":"2011-05-04","open":2842.92,"high":2848.16,"low":2808.79,"close":2828.23},{"date":"2011-05-05","open":2812.84,"high":2845.85,"low":2804.82,"close":2814.72},{"date":"2011-05-06","open":2840.71,"high":2859.25,"low":2818.65,"close":2827.56},{"date":"2011-05-09","open":2828.24,"high":2850.39,"low":2823.67,"close":2843.25},{"date":"2011-05-10","open":2851.91,"high":2873.64,"low":2850.01,"close":2871.89},{"date":"2011-05-11","open":2867.16,"high":2874.61,"low":2829.68,"close":2845.06},{"date":"2011-05-12","open":2833.67,"high":2865.86,"low":2819.37,"close":2863.04},{"date":"2011-05-13","open":2859.7,"high":2861.51,"low":2827.51,"close":2828.47},{"date":"2011-05-16","open":2815.9,"high":2828.14,"low":2779.54,"close":2782.31},{"date":"2011-05-17","open":2769.17,"high":2783.61,"low":2759.29,"close":2783.21},{"date":"2011-05-18","open":2782.65,"high":2817.15,"low":2780.83,"close":2815},{"date":"2011-05-19","open":2824.05,"high":2828.41,"low":2805.12,"close":2823.31},{"date":"2011-05-20","open":2815.96,"high":2821.44,"low":2796.27,"close":2803.32},{"date":"2011-05-23","open":2761.96,"high":2770.51,"low":2750.64,"close":2758.9},{"date":"2011-05-24","open":2766.7,"high":2767.5,"low":2744.01,"close":2746.16},{"date":"2011-05-25","open":2739.99,"high":2771.38,"low":2739.85,"close":2761.38},{"date":"2011-05-26","open":2756.31,"high":2787.33,"low":2756.06,"close":2782.92},{"date":"2011-05-27","open":2789.02,"high":2801.15,"low":2788.29,"close":2796.86},{"date":"2011-05-31","open":2824.25,"high":2835.34,"low":2808.6,"close":2835.3},{"date":"2011-06-01","open":2829.39,"high":2834.05,"low":2767.63,"close":2769.19},{"date":"2011-06-02","open":2773.76,"high":2784.57,"low":2759.17,"close":2773.31},{"date":"2011-06-03","open":2740.49,"high":2762.56,"low":2730.63,"close":2732.78},{"date":"2011-06-06","open":2728.31,"high":2736.66,"low":2702.2,"close":2702.56},{"date":"2011-06-07","open":2712.79,"high":2723.32,"low":2701.17,"close":2701.56},{"date":"2011-06-08","open":2693.69,"high":2698.08,"low":2671.09,"close":2675.38},{"date":"2011-06-09","open":2678.52,"high":2696.69,"low":2670.02,"close":2684.87},{"date":"2011-06-10","open":2675.1,"high":2676.72,"low":2641.64,"close":2643.73},{"date":"2011-06-13","open":2649.3,"high":2657.77,"low":2629.61,"close":2639.69},{"date":"2011-06-14","open":2662.73,"high":2685.65,"low":2662.73,"close":2678.72},{"date":"2011-06-15","open":2653.17,"high":2669.75,"low":2625.86,"close":2631.46},{"date":"2011-06-16","open":2631.98,"high":2642.65,"low":2599.86,"close":2623.7},{"date":"2011-06-17","open":2646.29,"high":2648.54,"low":2608.99,"close":2616.48},{"date":"2011-06-20","open":2608.05,"high":2636.55,"low":2607.74,"close":2629.66},{"date":"2011-06-21","open":2640.33,"high":2688.5,"low":2634.04,"close":2687.26},{"date":"2011-06-22","open":2677.18,"high":2693.23,"low":2668.35,"close":2669.19},{"date":"2011-06-23","open":2638.6,"high":2688.07,"low":2627.47,"close":2686.75},{"date":"2011-06-24","open":2681.1,"high":2682.41,"low":2647.46,"close":2652.89},{"date":"2011-06-27","open":2653.07,"high":2697.34,"low":2647.55,"close":2688.28},{"date":"2011-06-28","open":2694.26,"high":2729.94,"low":2692.45,"close":2729.31},{"date":"2011-06-29","open":2736.76,"high":2746.62,"low":2722.26,"close":2740.49},{"date":"2011-06-30","open":2749.37,"high":2776.56,"low":2749.11,"close":2773.52},{"date":"2011-07-01","open":2775.08,"high":2818.19,"low":2769.06,"close":2816.03},{"date":"2011-07-05","open":2817.87,"high":2828.53,"low":2810,"close":2825.77},{"date":"2011-07-06","open":2821.42,"high":2838.85,"low":2812.8,"close":2834.02},{"date":"2011-07-07","open":2856.25,"high":2878.94,"low":2853.9,"close":2872.66},{"date":"2011-07-08","open":2841.29,"high":2860.02,"low":2831.16,"close":2859.81},{"date":"2011-07-11","open":2828.1,"high":2841.12,"low":2795.54,"close":2802.62},{"date":"2011-07-12","open":2798.75,"high":2807.57,"low":2780.16,"close":2781.91},{"date":"2011-07-13","open":2800.88,"high":2825.86,"low":2789.57,"close":2796.92},{"date":"2011-07-14","open":2804.82,"high":2817.38,"low":2755.9,"close":2762.67},{"date":"2011-07-15","open":2787.33,"high":2790.16,"low":2768.28,"close":2789.8},{"date":"2011-07-18","open":2777.61,"high":2783.76,"low":2743.79,"close":2765.11},{"date":"2011-07-19","open":2790.98,"high":2828.65,"low":2790.98,"close":2826.52},{"date":"2011-07-20","open":2839.39,"high":2839.65,"low":2808.18,"close":2814.23},{"date":"2011-07-21","open":2818.79,"high":2847.41,"low":2807.71,"close":2834.43},{"date":"2011-07-22","open":2834.46,"high":2862.72,"low":2830.58,"close":2858.83},{"date":"2011-07-25","open":2832.11,"high":2859.4,"low":2828.91,"close":2842.8},{"date":"2011-07-26","open":2842.74,"high":2851.72,"low":2832.27,"close":2839.96},{"date":"2011-07-27","open":2823.62,"high":2823.86,"low":2761,"close":2764.79},{"date":"2011-07-28","open":2765.61,"high":2800.11,"low":2757.85,"close":2766.25},{"date":"2011-07-29","open":2736.67,"high":2780.58,"low":2724.99,"close":2756.38},{"date":"2011-08-01","open":2791.45,"high":2796.24,"low":2716.3,"close":2744.61},{"date":"2011-08-02","open":2728.29,"high":2745.87,"low":2668.68,"close":2669.24},{"date":"2011-08-03","open":2673.97,"high":2695.37,"low":2621.67,"close":2693.07},{"date":"2011-08-04","open":2648.38,"high":2653.79,"low":2556.38,"close":2556.39},{"date":"2011-08-05","open":2580.3,"high":2592.04,"low":2464.87,"close":2532.41},{"date":"2011-08-08","open":2447.3,"high":2489.39,"low":2357.69,"close":2357.69},{"date":"2011-08-09","open":2402.13,"high":2483.66,"low":2331.65,"close":2482.52},{"date":"2011-08-10","open":2425.55,"high":2461.28,"low":2378.08,"close":2381.05},{"date":"2011-08-11","open":2415.54,"high":2516.39,"low":2399.56,"close":2492.68},{"date":"2011-08-12","open":2507.01,"high":2524.09,"low":2481.5,"close":2507.98},{"date":"2011-08-15","open":2522.04,"high":2555.2,"low":2514.52,"close":2555.2},{"date":"2011-08-16","open":2526.48,"high":2546.74,"low":2494.55,"close":2523.45},{"date":"2011-08-17","open":2527.79,"high":2549.11,"low":2488.09,"close":2511.48},{"date":"2011-08-18","open":2436.38,"high":2437.01,"low":2362.97,"close":2380.43},{"date":"2011-08-19","open":2353.32,"high":2415.18,"low":2338.66,"close":2341.84},{"date":"2011-08-22","open":2396.88,"high":2397.34,"low":2337.28,"close":2345.38},{"date":"2011-08-23","open":2360.95,"high":2446.06,"low":2349.08,"close":2446.06},{"date":"2011-08-24","open":2437.48,"high":2470.8,"low":2420.48,"close":2467.69},{"date":"2011-08-25","open":2470.96,"high":2482.9,"low":2415.24,"close":2419.63},{"date":"2011-08-26","open":2408.79,"high":2486.04,"low":2385.27,"close":2479.85},{"date":"2011-08-29","open":2510.99,"high":2562.58,"low":2510.13,"close":2562.11},{"date":"2011-08-30","open":2547.07,"high":2589.53,"low":2534.68,"close":2576.11},{"date":"2011-08-31","open":2589.75,"high":2611.58,"low":2557.74,"close":2579.46},{"date":"2011-09-01","open":2583.34,"high":2604.5,"low":2543.56,"close":2546.04},{"date":"2011-09-02","open":2497.28,"high":2512.78,"low":2469.35,"close":2480.33},{"date":"2011-09-06","open":2417.61,"high":2477.77,"low":2414.31,"close":2473.83},{"date":"2011-09-07","open":2511.5,"high":2548.94,"low":2507.52,"close":2548.94},{"date":"2011-09-08","open":2533.81,"high":2568.45,"low":2520.8,"close":2529.14},{"date":"2011-09-09","open":2508.12,"high":2518.4,"low":2452.93,"close":2467.99},{"date":"2011-09-12","open":2442.86,"high":2495.36,"low":2438.4,"close":2495.09},{"date":"2011-09-13","open":2502.59,"high":2537.4,"low":2494.07,"close":2532.15},{"date":"2011-09-14","open":2548.45,"high":2600.78,"low":2519.8,"close":2572.55},{"date":"2011-09-15","open":2595.45,"high":2608.95,"low":2569.78,"close":2607.07},{"date":"2011-09-16","open":2607.12,"high":2627.28,"low":2600.96,"close":2622.31},{"date":"2011-09-19","open":2584.35,"high":2627.34,"low":2564.46,"close":2612.83},{"date":"2011-09-20","open":2623.89,"high":2643.37,"low":2589.52,"close":2590.24},{"date":"2011-09-21","open":2601.06,"high":2613.29,"low":2537.46,"close":2538.19},{"date":"2011-09-22","open":2466.06,"high":2494.31,"low":2420.23,"close":2455.67},{"date":"2011-09-23","open":2438.63,"high":2490.72,"low":2438.28,"close":2483.23},{"date":"2011-09-26","open":2496.98,"high":2518.91,"low":2446.12,"close":2516.69},{"date":"2011-09-27","open":2560.78,"high":2590.94,"low":2532.65,"close":2546.83},{"date":"2011-09-28","open":2557.86,"high":2569.79,"low":2491.07,"close":2491.58},{"date":"2011-09-29","open":2535.52,"high":2538.97,"low":2433.58,"close":2480.76},{"date":"2011-09-30","open":2444.77,"high":2468.98,"low":2415.07,"close":2415.4},{"date":"2011-10-03","open":2401.19,"high":2430.88,"low":2335.23,"close":2335.83},{"date":"2011-10-04","open":2312.68,"high":2406.67,"low":2298.89,"close":2404.82},{"date":"2011-10-05","open":2398.37,"high":2466.5,"low":2380.96,"close":2460.51},{"date":"2011-10-06","open":2459.05,"high":2507.44,"low":2446.72,"close":2506.82},{"date":"2011-10-07","open":2509.61,"high":2512.14,"low":2468.6,"close":2479.35},{"date":"2011-10-10","open":2522.72,"high":2566.05,"low":2519.78,"close":2566.05},{"date":"2011-10-11","open":2554.7,"high":2587.28,"low":2551.94,"close":2583.03},{"date":"2011-10-12","open":2606.61,"high":2629.49,"low":2602.31,"close":2604.73},{"date":"2011-10-13","open":2595.05,"high":2625.22,"low":2588.71,"close":2620.24},{"date":"2011-10-14","open":2655.23,"high":2667.85,"low":2636,"close":2667.85},{"date":"2011-10-17","open":2653.32,"high":2658.25,"low":2606.91,"close":2614.92},{"date":"2011-10-18","open":2614.05,"high":2667.57,"low":2586.31,"close":2657.43},{"date":"2011-10-19","open":2642.89,"high":2651.88,"low":2597.77,"close":2604.04},{"date":"2011-10-20","open":2605.42,"high":2606.39,"low":2557.17,"close":2598.62},{"date":"2011-10-21","open":2630.3,"high":2646.92,"low":2611.11,"close":2637.46},{"date":"2011-10-24","open":2644.83,"high":2703.07,"low":2643.94,"close":2699.44},{"date":"2011-10-25","open":2685.86,"high":2685.88,"low":2633.94,"close":2638.42},{"date":"2011-10-26","open":2660.42,"high":2666.29,"low":2598.74,"close":2650.67},{"date":"2011-10-27","open":2720.59,"high":2753.37,"low":2694.27,"close":2738.63},{"date":"2011-10-28","open":2724.03,"high":2742.27,"low":2723.03,"close":2737.15},{"date":"2011-10-31","open":2705.89,"high":2716.7,"low":2684.13,"close":2684.41},{"date":"2011-11-01","open":2607.31,"high":2638.6,"low":2597.16,"close":2606.96},{"date":"2011-11-02","open":2637.56,"high":2648.46,"low":2613.74,"close":2639.98},{"date":"2011-11-03","open":2666.21,"high":2699.84,"low":2628.22,"close":2697.97},{"date":"2011-11-04","open":2678.16,"high":2693.67,"low":2655.12,"close":2686.15},{"date":"2011-11-07","open":2683.38,"high":2697.02,"low":2649.06,"close":2695.25},{"date":"2011-11-08","open":2712.08,"high":2730.39,"low":2680.93,"close":2727.49},{"date":"2011-11-09","open":2662.56,"high":2672.34,"low":2617.93,"close":2621.65},{"date":"2011-11-10","open":2652.01,"high":2652.4,"low":2601.79,"close":2625.15},{"date":"2011-11-11","open":2653.53,"high":2684.67,"low":2649.85,"close":2678.75},{"date":"2011-11-14","open":2671.11,"high":2682.13,"low":2647.48,"close":2657.22},{"date":"2011-11-15","open":2647.91,"high":2695.87,"low":2644,"close":2686.2},{"date":"2011-11-16","open":2661.09,"high":2688.86,"low":2637.91,"close":2639.61},{"date":"2011-11-17","open":2637.37,"high":2637.48,"low":2576.22,"close":2587.99},{"date":"2011-11-18","open":2595.02,"high":2595.84,"low":2567.15,"close":2572.5},{"date":"2011-11-21","open":2535.34,"high":2539.87,"low":2500.89,"close":2523.14},{"date":"2011-11-22","open":2517.64,"high":2534.4,"low":2499.19,"close":2521.28},{"date":"2011-11-23","open":2501.18,"high":2503.38,"low":2460.08,"close":2460.08},{"date":"2011-11-25","open":2453.03,"high":2477.03,"low":2441.48,"close":2441.51},{"date":"2011-11-28","open":2509.63,"high":2531.32,"low":2507.72,"close":2527.34},{"date":"2011-11-29","open":2529.11,"high":2542.46,"low":2508.27,"close":2515.51},{"date":"2011-11-30","open":2586.39,"high":2620.34,"low":2582.49,"close":2620.34},{"date":"2011-12-01","open":2615.67,"high":2636.08,"low":2611.48,"close":2626.2},{"date":"2011-12-02","open":2650.8,"high":2659.23,"low":2625.07,"close":2626.93},{"date":"2011-12-05","open":2666.47,"high":2674.53,"low":2641.59,"close":2655.76},{"date":"2011-12-06","open":2655.02,"high":2663.63,"low":2639.18,"close":2649.56},{"date":"2011-12-07","open":2638.61,"high":2660.24,"low":2612.8,"close":2649.21},{"date":"2011-12-08","open":2633.3,"high":2645.92,"low":2592.55,"close":2596.38},{"date":"2011-12-09","open":2603.18,"high":2653.46,"low":2603.18,"close":2646.85},{"date":"2011-12-12","open":2617.32,"high":2617.32,"low":2591.42,"close":2612.26},{"date":"2011-12-13","open":2629.67,"high":2639.74,"low":2568.44,"close":2579.27},{"date":"2011-12-14","open":2566.21,"high":2568.44,"low":2525.88,"close":2539.31},{"date":"2011-12-15","open":2565.93,"high":2565.94,"low":2536.58,"close":2541.01},{"date":"2011-12-16","open":2554.62,"high":2585.42,"low":2548,"close":2555.33},{"date":"2011-12-19","open":2564.07,"high":2570.65,"low":2518.01,"close":2523.14},{"date":"2011-12-20","open":2567.25,"high":2604.52,"low":2566.87,"close":2603.73},{"date":"2011-12-21","open":2589.77,"high":2590.61,"low":2544.66,"close":2577.97},{"date":"2011-12-22","open":2584.33,"high":2601.99,"low":2581.92,"close":2599.45},{"date":"2011-12-23","open":2607.43,"high":2618.84,"low":2599.89,"close":2618.64},{"date":"2011-12-27","open":2613.51,"high":2633.34,"low":2610.77,"close":2625.2},{"date":"2011-12-28","open":2626.19,"high":2626.34,"low":2586.85,"close":2589.98},{"date":"2011-12-29","open":2596.33,"high":2614.87,"low":2593.04,"close":2613.74},{"date":"2011-12-30","open":2610.23,"high":2616.46,"low":2604.6,"close":2605.15},{"date":"2012-01-03","open":2657.39,"high":2665.9,"low":2641.98,"close":2648.72},{"date":"2012-01-04","open":2639.9,"high":2653.18,"low":2627.23,"close":2648.36},{"date":"2012-01-05","open":2642.57,"high":2673.56,"low":2631.23,"close":2669.86},{"date":"2012-01-06","open":2671.17,"high":2682.12,"low":2658.83,"close":2674.22},{"date":"2012-01-09","open":2682.98,"high":2683.78,"low":2662.96,"close":2676.56},{"date":"2012-01-10","open":2704.42,"high":2712.5,"low":2694.33,"close":2702.5},{"date":"2012-01-11","open":2695.77,"high":2714.29,"low":2690.73,"close":2710.76},{"date":"2012-01-12","open":2716.87,"high":2726.43,"low":2697.32,"close":2724.7},{"date":"2012-01-13","open":2707.41,"high":2712.93,"low":2689.58,"close":2710.67},{"date":"2012-01-17","open":2736.34,"high":2742.73,"low":2721.03,"close":2728.08},{"date":"2012-01-18","open":2731.16,"high":2769.71,"low":2730.05,"close":2769.71},{"date":"2012-01-19","open":2779.74,"high":2793.35,"low":2777.17,"close":2788.33},{"date":"2012-01-20","open":2776.04,"high":2787.2,"low":2775.87,"close":2786.7},{"date":"2012-01-23","open":2786.21,"high":2804.99,"low":2769.82,"close":2784.17},{"date":"2012-01-24","open":2771.58,"high":2788.38,"low":2766.34,"close":2786.64},{"date":"2012-01-25","open":2803.23,"high":2822.79,"low":2788.95,"close":2818.31},{"date":"2012-01-26","open":2828.78,"high":2834.3,"low":2794.78,"close":2805.28},{"date":"2012-01-27","open":2797.66,"high":2821.55,"low":2797.24,"close":2816.55},{"date":"2012-01-30","open":2790.4,"high":2816.85,"low":2782.44,"close":2811.94},{"date":"2012-01-31","open":2825.76,"high":2830.45,"low":2798.77,"close":2813.84},{"date":"2012-02-01","open":2830.1,"high":2855.73,"low":2825.19,"close":2848.27},{"date":"2012-02-02","open":2854.1,"high":2868.23,"low":2849.4,"close":2859.68},{"date":"2012-02-03","open":2888.95,"high":2908.13,"low":2885.84,"close":2905.66},{"date":"2012-02-06","open":2892.52,"high":2903.03,"low":2887.33,"close":2901.99},{"date":"2012-02-07","open":2895.91,"high":2910.27,"low":2885.17,"close":2904.08},{"date":"2012-02-08","open":2906.59,"high":2918.26,"low":2892.71,"close":2915.86},{"date":"2012-02-09","open":2922.46,"high":2930.68,"low":2904.51,"close":2927.23},{"date":"2012-02-10","open":2902,"high":2910.98,"low":2895.1,"close":2903.88},{"date":"2012-02-13","open":2926.21,"high":2933.93,"low":2913.89,"close":2931.39},{"date":"2012-02-14","open":2921.7,"high":2932.08,"low":2911.6,"close":2931.83},{"date":"2012-02-15","open":2943.42,"high":2958.19,"low":2911.33,"close":2915.83},{"date":"2012-02-16","open":2915.67,"high":2961.38,"low":2912.72,"close":2959.85},{"date":"2012-02-17","open":2958.22,"high":2962.78,"low":2941.55,"close":2951.78},{"date":"2012-02-21","open":2957.3,"high":2965.05,"low":2934.07,"close":2948.57},{"date":"2012-02-22","open":2942.77,"high":2950.37,"low":2929.68,"close":2933.17},{"date":"2012-02-23","open":2933.16,"high":2958.42,"low":2922.96,"close":2956.98},{"date":"2012-02-24","open":2963.13,"high":2970.88,"low":2958.82,"close":2963.75},{"date":"2012-02-27","open":2945.87,"high":2976.08,"low":2933.3,"close":2966.16},{"date":"2012-02-28","open":2969.25,"high":2988.59,"low":2966.61,"close":2986.76},{"date":"2012-02-29","open":2991.67,"high":3000.11,"low":2961.77,"close":2966.89},{"date":"2012-03-01","open":2979.11,"high":2996.37,"low":2974.59,"close":2988.97},{"date":"2012-03-02","open":2986.08,"high":2995.97,"low":2968,"close":2976.19},{"date":"2012-03-05","open":2969.73,"high":2973.93,"low":2940.52,"close":2950.48},{"date":"2012-03-06","open":2917.52,"high":2921.77,"low":2900.28,"close":2910.32},{"date":"2012-03-07","open":2922.57,"high":2940.28,"low":2920.54,"close":2935.69},{"date":"2012-03-08","open":2954.4,"high":2976.05,"low":2945.73,"close":2970.42},{"date":"2012-03-09","open":2975.09,"high":2993.98,"low":2973.96,"close":2988.34},{"date":"2012-03-12","open":2989.05,"high":2994.1,"low":2973.65,"close":2983.66},{"date":"2012-03-13","open":3003.71,"high":3039.89,"low":2996.46,"close":3039.88},{"date":"2012-03-14","open":3042.21,"high":3051.37,"low":3024.73,"close":3040.73},{"date":"2012-03-15","open":3048.58,"high":3059.81,"low":3037.82,"close":3056.37},{"date":"2012-03-16","open":3058.49,"high":3060.82,"low":3047.69,"close":3055.26},{"date":"2012-03-19","open":3057.24,"high":3087.1,"low":3050.89,"close":3078.32},{"date":"2012-03-20","open":3060.93,"high":3078.72,"low":3050.82,"close":3074.15},{"date":"2012-03-21","open":3077.44,"high":3090.08,"low":3069.09,"close":3075.32},{"date":"2012-03-22","open":3055,"high":3068.5,"low":3050.7,"close":3063.32},{"date":"2012-03-23","open":3066.37,"high":3070.93,"low":3044.67,"close":3067.92},{"date":"2012-03-26","open":3090.52,"high":3122.57,"low":3090.05,"close":3122.57},{"date":"2012-03-27","open":3124.06,"high":3134.17,"low":3119.03,"close":3120.35},{"date":"2012-03-28","open":3123.84,"high":3130.56,"low":3086.93,"close":3104.96},{"date":"2012-03-29","open":3087.25,"high":3099.8,"low":3069.81,"close":3095.36},{"date":"2012-03-30","open":3110.97,"high":3111.55,"low":3079.05,"close":3091.57},{"date":"2012-04-02","open":3085.94,"high":3123.03,"low":3079.78,"close":3119.7},{"date":"2012-04-03","open":3119.65,"high":3128.25,"low":3097.41,"close":3113.57},{"date":"2012-04-04","open":3085.46,"high":3086.35,"low":3052.58,"close":3068.09},{"date":"2012-04-05","open":3061.75,"high":3083.38,"low":3061.14,"close":3080.5},{"date":"2012-04-09","open":3037.28,"high":3058.76,"low":3032.22,"close":3047.08},{"date":"2012-04-10","open":3044.67,"high":3055.2,"low":2987,"close":2991.22},{"date":"2012-04-11","open":3020.15,"high":3030.51,"low":3008.75,"close":3016.46},{"date":"2012-04-12","open":3023.11,"high":3059.26,"low":3020.44,"close":3055.55},{"date":"2012-04-13","open":3045.08,"high":3045.42,"low":3010.77,"close":3011.33},{"date":"2012-04-16","open":3027.57,"high":3027.57,"low":2975.87,"close":2988.4},{"date":"2012-04-17","open":3002.02,"high":3052.76,"low":2999.49,"close":3042.82},{"date":"2012-04-18","open":3031.82,"high":3045.04,"low":3023.91,"close":3031.45},{"date":"2012-04-19","open":3028.2,"high":3058.72,"low":2994.94,"close":3007.56},{"date":"2012-04-20","open":3023.73,"high":3034.69,"low":2999.01,"close":3000.45},{"date":"2012-04-23","open":2969,"high":2973.38,"low":2946.04,"close":2970.45},{"date":"2012-04-24","open":2967.37,"high":2979.08,"low":2950.38,"close":2961.6},{"date":"2012-04-25","open":3013.65,"high":3031.41,"low":3010.57,"close":3029.63},{"date":"2012-04-26","open":3029.62,"high":3056.77,"low":3027.79,"close":3050.61},{"date":"2012-04-27","open":3060.34,"high":3076.44,"low":3043.3,"close":3069.2},{"date":"2012-04-30","open":3060.06,"high":3063.66,"low":3043.25,"close":3046.36},{"date":"2012-05-01","open":3044.79,"high":3085.4,"low":3041.62,"close":3050.44},{"date":"2012-05-02","open":3035.07,"high":3061.47,"low":3028.94,"close":3059.85},{"date":"2012-05-03","open":3061.13,"high":3061.38,"low":3016.2,"close":3024.3},{"date":"2012-05-04","open":3001.15,"high":3001.48,"low":2956.34,"close":2956.34},{"date":"2012-05-07","open":2940.41,"high":2970.2,"low":2939.21,"close":2957.76},{"date":"2012-05-08","open":2939.36,"high":2952.65,"low":2900.06,"close":2946.27},{"date":"2012-05-09","open":2912.41,"high":2948.77,"low":2900.18,"close":2934.71},{"date":"2012-05-10","open":2950.21,"high":2950.21,"low":2923.14,"close":2933.64},{"date":"2012-05-11","open":2919.35,"high":2960.38,"low":2918.74,"close":2933.82},{"date":"2012-05-14","open":2907.78,"high":2924.89,"low":2898.9,"close":2902.58},{"date":"2012-05-15","open":2902.3,"high":2930.68,"low":2889.39,"close":2893.76},{"date":"2012-05-16","open":2904.67,"high":2913.9,"low":2872.25,"close":2874.04},{"date":"2012-05-17","open":2874.71,"high":2879.22,"low":2813.69,"close":2813.69},{"date":"2012-05-18","open":2814.43,"high":2827.28,"low":2774.45,"close":2778.79},{"date":"2012-05-21","open":2782.55,"high":2848.83,"low":2774.76,"close":2847.21},{"date":"2012-05-22","open":2853.87,"high":2867.34,"low":2823.22,"close":2839.08},{"date":"2012-05-23","open":2832.17,"high":2855.35,"low":2795.5,"close":2850.12},{"date":"2012-05-24","open":2856.55,"high":2858.24,"low":2817.62,"close":2839.38},{"date":"2012-05-25","open":2839.74,"high":2846.31,"low":2829.76,"close":2837.53},{"date":"2012-05-29","open":2853.27,"high":2882.83,"low":2846.68,"close":2870.99},{"date":"2012-05-30","open":2847.27,"high":2847.27,"low":2825.64,"close":2837.36},{"date":"2012-05-31","open":2837.37,"high":2842.43,"low":2801.96,"close":2827.34},{"date":"2012-06-01","open":2810.13,"high":2810.13,"low":2747.24,"close":2747.48},{"date":"2012-06-04","open":2747.61,"high":2769.93,"low":2726.68,"close":2760.01},{"date":"2012-06-05","open":2749.35,"high":2781.97,"low":2749.34,"close":2778.11},{"date":"2012-06-06","open":2796.23,"high":2844.72,"low":2796.23,"close":2844.72},{"date":"2012-06-07","open":2872.05,"high":2873.59,"low":2827.82,"close":2831.02},{"date":"2012-06-08","open":2823.82,"high":2860.94,"low":2814.8,"close":2858.42},{"date":"2012-06-11","open":2882.49,"high":2882.96,"low":2806.9,"close":2809.73},{"date":"2012-06-12","open":2815.84,"high":2843.67,"low":2802.38,"close":2843.07},{"date":"2012-06-13","open":2838.12,"high":2853.17,"low":2810.59,"close":2818.61},{"date":"2012-06-14","open":2820.63,"high":2842.31,"low":2807.55,"close":2836.33},{"date":"2012-06-15","open":2839.4,"high":2874.38,"low":2837.94,"close":2872.8},{"date":"2012-06-18","open":2872.49,"high":2903.03,"low":2853.86,"close":2895.33},{"date":"2012-06-19","open":2909.87,"high":2940.23,"low":2908.45,"close":2929.76},{"date":"2012-06-20","open":2932.96,"high":2942.28,"low":2910,"close":2930.45},{"date":"2012-06-21","open":2929.15,"high":2930.93,"low":2857.1,"close":2859.09},{"date":"2012-06-22","open":2866.17,"high":2894.35,"low":2863.93,"close":2892.42},{"date":"2012-06-25","open":2863.89,"high":2863.89,"low":2829.23,"close":2836.16},{"date":"2012-06-26","open":2845.4,"high":2862.15,"low":2832.02,"close":2854.06},{"date":"2012-06-27","open":2862.13,"high":2882.4,"low":2860.13,"close":2875.32},{"date":"2012-06-28","open":2853.89,"high":2855.74,"low":2818.19,"close":2849.49},{"date":"2012-06-29","open":2902.44,"high":2935.13,"low":2895.6,"close":2935.05},{"date":"2012-07-02","open":2938.41,"high":2951.23,"low":2925.71,"close":2951.23},{"date":"2012-07-03","open":2950.81,"high":2976.08,"low":2948.4,"close":2976.08},{"date":"2012-07-05","open":2970.37,"high":2987.94,"low":2958.3,"close":2976.12},{"date":"2012-07-06","open":2955.2,"high":2957.5,"low":2921.37,"close":2937.33},{"date":"2012-07-09","open":2934.49,"high":2942.99,"low":2919.04,"close":2931.77},{"date":"2012-07-10","open":2945.35,"high":2953.47,"low":2891.42,"close":2902.33},{"date":"2012-07-11","open":2898.77,"high":2905.51,"low":2866.53,"close":2887.98},{"date":"2012-07-12","open":2867.08,"high":2876.32,"low":2837.72,"close":2866.19},{"date":"2012-07-13","open":2874.06,"high":2913.28,"low":2873.39,"close":2908.47},{"date":"2012-07-16","open":2903.03,"high":2910.2,"low":2888.01,"close":2896.94},{"date":"2012-07-17","open":2911.46,"high":2916.61,"low":2871.65,"close":2910.04},{"date":"2012-07-18","open":2904.24,"high":2951.3,"low":2902.95,"close":2942.6},{"date":"2012-07-19","open":2961.71,"high":2976.22,"low":2952.42,"close":2965.9},{"date":"2012-07-20","open":2957.02,"high":2957.02,"low":2925.3,"close":2925.3},{"date":"2012-07-23","open":2877.51,"high":2898.05,"low":2852.88,"close":2890.15},{"date":"2012-07-24","open":2894.95,"high":2896.56,"low":2847.22,"close":2862.99},{"date":"2012-07-25","open":2856.78,"high":2870.22,"low":2839.76,"close":2854.24},{"date":"2012-07-26","open":2896.68,"high":2905.57,"low":2876.01,"close":2893.25},{"date":"2012-07-27","open":2906.5,"high":2961.87,"low":2900.98,"close":2958.09},{"date":"2012-07-30","open":2959.07,"high":2970.3,"low":2939.04,"close":2945.84},{"date":"2012-07-31","open":2945.08,"high":2959.62,"low":2938.41,"close":2939.52},{"date":"2012-08-01","open":2956.72,"high":2958.28,"low":2917.78,"close":2920.21},{"date":"2012-08-02","open":2900.46,"high":2934.65,"low":2890.85,"close":2909.77},{"date":"2012-08-03","open":2951.28,"high":2977.41,"low":2945.81,"close":2967.9},{"date":"2012-08-06","open":2978.16,"high":3000.24,"low":2974.23,"close":2989.91},{"date":"2012-08-07","open":3002.66,"high":3028.61,"low":3002.09,"close":3015.86},{"date":"2012-08-08","open":3003.77,"high":3018.9,"low":3002.41,"close":3011.25},{"date":"2012-08-09","open":3009.86,"high":3022.69,"low":3007.3,"close":3018.64},{"date":"2012-08-10","open":3008.83,"high":3020.86,"low":3003.38,"close":3020.86},{"date":"2012-08-13","open":3018.27,"high":3023.03,"low":2999.12,"close":3022.52},{"date":"2012-08-14","open":3032.67,"high":3034.16,"low":3009.93,"close":3016.98},{"date":"2012-08-15","open":3013.33,"high":3032.06,"low":3013.33,"close":3030.93},{"date":"2012-08-16","open":3037.18,"high":3067.44,"low":3033.28,"close":3062.39},{"date":"2012-08-17","open":3067.11,"high":3076.72,"low":3060.15,"close":3076.59},{"date":"2012-08-20","open":3072.66,"high":3076.21,"low":3059.9,"close":3076.21},{"date":"2012-08-21","open":3085.25,"high":3100.54,"low":3058.74,"close":3067.26},{"date":"2012-08-22","open":3059.94,"high":3080.73,"low":3053.43,"close":3073.67},{"date":"2012-08-23","open":3065.82,"high":3070.34,"low":3045.52,"close":3053.4},{"date":"2012-08-24","open":3045.22,"high":3076.8,"low":3042.22,"close":3069.79},{"date":"2012-08-27","open":3083.62,"high":3085.81,"low":3068.13,"close":3073.19},{"date":"2012-08-28","open":3069.4,"high":3083.19,"low":3063.65,"close":3077.14},{"date":"2012-08-29","open":3078.05,"high":3087.24,"low":3067.62,"close":3081.19},{"date":"2012-08-30","open":3066.73,"high":3067.54,"low":3045.92,"close":3048.71},{"date":"2012-08-31","open":3069.64,"high":3078.52,"low":3040.59,"close":3066.96},{"date":"2012-09-04","open":3063.25,"high":3082.26,"low":3040.24,"close":3075.06},{"date":"2012-09-05","open":3072.58,"high":3082.75,"low":3062.54,"close":3069.27},{"date":"2012-09-06","open":3087.94,"high":3135.81,"low":3087.67,"close":3135.81},{"date":"2012-09-07","open":3133.22,"high":3139.61,"low":3128.17,"close":3136.42},{"date":"2012-09-10","open":3131.34,"high":3133.89,"low":3102.76,"close":3104.02},{"date":"2012-09-11","open":3105.02,"high":3117.86,"low":3099.1,"close":3104.53},{"date":"2012-09-12","open":3115.33,"high":3120.12,"low":3098.82,"close":3114.31},{"date":"2012-09-13","open":3117.66,"high":3167.63,"low":3112.62,"close":3155.83},{"date":"2012-09-14","open":3166.24,"high":3195.67,"low":3164.26,"close":3183.95},{"date":"2012-09-17","open":3183.4,"high":3183.4,"low":3168.63,"close":3178.67},{"date":"2012-09-18","open":3173.62,"high":3179.37,"low":3169.41,"close":3177.8},{"date":"2012-09-19","open":3179.04,"high":3189.35,"low":3170.29,"close":3182.62},{"date":"2012-09-20","open":3166.84,"high":3178.45,"low":3156.46,"close":3175.96},{"date":"2012-09-21","open":3194.86,"high":3196.93,"low":3178.09,"close":3179.96},{"date":"2012-09-24","open":3155.35,"high":3167.74,"low":3150.71,"close":3160.78},{"date":"2012-09-25","open":3170.37,"high":3176.3,"low":3117.73,"close":3117.73},{"date":"2012-09-26","open":3113.4,"high":3114.54,"low":3080.28,"close":3093.7},{"date":"2012-09-27","open":3105.87,"high":3142.02,"low":3098.46,"close":3136.6},{"date":"2012-09-28","open":3125.31,"high":3132.51,"low":3109.91,"close":3116.23},{"date":"2012-10-01","open":3130.31,"high":3146.99,"low":3103.89,"close":3113.53},{"date":"2012-10-02","open":3127.73,"high":3131.64,"low":3101.64,"close":3120.04},{"date":"2012-10-03","open":3130.85,"high":3142.36,"low":3115.04,"close":3135.23},{"date":"2012-10-04","open":3142.38,"high":3153.48,"low":3132.56,"close":3149.46},{"date":"2012-10-05","open":3161.21,"high":3171.46,"low":3130.76,"close":3136.19},{"date":"2012-10-08","open":3121.33,"high":3125.49,"low":3107.57,"close":3112.35},{"date":"2012-10-09","open":3108.01,"high":3108.01,"low":3062.52,"close":3065.02},{"date":"2012-10-10","open":3066.25,"high":3071.57,"low":3046.78,"close":3051.78},{"date":"2012-10-11","open":3075.89,"high":3078.08,"low":3047.14,"close":3049.41},{"date":"2012-10-12","open":3049.08,"high":3061.77,"low":3039.58,"close":3044.11},{"date":"2012-10-15","open":3053.21,"high":3066.31,"low":3037.27,"close":3064.18},{"date":"2012-10-16","open":3073.21,"high":3102.97,"low":3070.25,"close":3101.17},{"date":"2012-10-17","open":3091.38,"high":3112.45,"low":3088.05,"close":3104.12},{"date":"2012-10-18","open":3097.77,"high":3102.56,"low":3065.24,"close":3072.87},{"date":"2012-10-19","open":3066.56,"high":3066.56,"low":3000.27,"close":3005.62},{"date":"2012-10-22","open":3005.92,"high":3020.61,"low":2995.78,"close":3016.96},{"date":"2012-10-23","open":2989.44,"high":3006.59,"low":2974.07,"close":2990.46},{"date":"2012-10-24","open":3011.82,"high":3012.95,"low":2978.73,"close":2981.7},{"date":"2012-10-25","open":3005.04,"high":3007.71,"low":2975.98,"close":2986.12},{"date":"2012-10-26","open":2986.05,"high":2999.14,"low":2961.16,"close":2987.95},{"date":"2012-10-31","open":2986.85,"high":2989.7,"low":2964.94,"close":2977.23},{"date":"2012-11-01","open":2987.54,"high":3021.94,"low":2984.22,"close":3020.06},{"date":"2012-11-02","open":3033.85,"high":3033.85,"low":2981.69,"close":2982.13},{"date":"2012-11-05","open":2983.03,"high":3004.87,"low":2975.85,"close":2999.66},{"date":"2012-11-06","open":3003.71,"high":3024.44,"low":2998.93,"close":3011.93},{"date":"2012-11-07","open":2976.46,"high":2977.81,"low":2926.79,"close":2937.29},{"date":"2012-11-08","open":2942.09,"high":2949.7,"low":2895.58,"close":2895.58},{"date":"2012-11-09","open":2892.57,"high":2931.11,"low":2889.81,"close":2904.87},{"date":"2012-11-12","open":2916.38,"high":2920.01,"low":2896.55,"close":2904.26},{"date":"2012-11-13","open":2880.77,"high":2909,"low":2877.06,"close":2883.89},{"date":"2012-11-14","open":2896.81,"high":2900.1,"low":2842.86,"close":2846.81},{"date":"2012-11-15","open":2847.84,"high":2855.64,"low":2826.75,"close":2836.94},{"date":"2012-11-16","open":2838.9,"high":2859.57,"low":2810.8,"close":2853.13},{"date":"2012-11-19","open":2886,"high":2916.07,"low":2884.75,"close":2916.07},{"date":"2012-11-20","open":2910.73,"high":2919.96,"low":2893.38,"close":2916.68},{"date":"2012-11-21","open":2919.14,"high":2928.17,"low":2912.42,"close":2926.55},{"date":"2012-11-23","open":2943.62,"high":2967.19,"low":2940.68,"close":2966.85},{"date":"2012-11-26","open":2961.02,"high":2976.93,"low":2951.73,"close":2976.78},{"date":"2012-11-27","open":2974.56,"high":2985.32,"low":2965.13,"close":2967.79},{"date":"2012-11-28","open":2952.02,"high":2992.17,"low":2935.88,"close":2991.78},{"date":"2012-11-29","open":3005.41,"high":3017.18,"low":2996.3,"close":3012.03},{"date":"2012-11-30","open":3013.25,"high":3014.25,"low":2999.72,"close":3010.24},{"date":"2012-12-03","open":3029.21,"high":3030.28,"low":2999.57,"close":3002.2},{"date":"2012-12-04","open":3000.44,"high":3002.9,"low":2980.93,"close":2996.69},{"date":"2012-12-05","open":2993.2,"high":2994.73,"low":2958.26,"close":2973.7},{"date":"2012-12-06","open":2967.99,"high":2996.53,"low":2962.02,"close":2989.27},{"date":"2012-12-07","open":2999.69,"high":3003.27,"low":2968.82,"close":2978.04},{"date":"2012-12-10","open":2973.19,"high":2997.64,"low":2971.56,"close":2986.96},{"date":"2012-12-11","open":3005.43,"high":3033.14,"low":3003.82,"close":3022.3},{"date":"2012-12-12","open":3033.93,"high":3035.19,"low":3008.49,"close":3013.81},{"date":"2012-12-13","open":3007.83,"high":3026.51,"low":2982.63,"close":2992.16},{"date":"2012-12-14","open":2976.95,"high":2985.33,"low":2963.8,"close":2971.33},{"date":"2012-12-17","open":2975.5,"high":3011.22,"low":2973.54,"close":3010.6},{"date":"2012-12-18","open":3020.82,"high":3056.65,"low":3016.4,"close":3054.53},{"date":"2012-12-19","open":3059.03,"high":3061.82,"low":3044.36,"close":3044.36},{"date":"2012-12-20","open":3050.3,"high":3053.53,"low":3034.15,"close":3050.39},{"date":"2012-12-21","open":2998.6,"high":3022.19,"low":2995.13,"close":3021.01},{"date":"2012-12-24","open":3013.89,"high":3016.18,"low":3008.53,"close":3012.6},{"date":"2012-12-26","open":3013.13,"high":3018.65,"low":2983.35,"close":2990.16},{"date":"2012-12-27","open":2989.87,"high":2993.66,"low":2951.04,"close":2985.91},{"date":"2012-12-28","open":2965.12,"high":2985.47,"low":2959.37,"close":2960.31},{"date":"2012-12-31","open":2955.45,"high":3021.41,"low":2953.52,"close":3019.51},{"date":"2013-01-02","open":3091.33,"high":3112.65,"low":3083.49,"close":3112.26},{"date":"2013-01-03","open":3108.49,"high":3118.18,"low":3092.28,"close":3100.57},{"date":"2013-01-04","open":3100.88,"high":3108.44,"low":3090.81,"close":3101.66},{"date":"2013-01-07","open":3089.17,"high":3102.35,"low":3083.88,"close":3098.81},{"date":"2013-01-08","open":3098.46,"high":3103.39,"low":3076.6,"close":3091.81},{"date":"2013-01-09","open":3099.65,"high":3111.22,"low":3096.34,"close":3105.81},{"date":"2013-01-10","open":3125.64,"high":3127.72,"low":3098.47,"close":3121.76},{"date":"2013-01-11","open":3122.12,"high":3126.59,"low":3114.1,"close":3125.63},{"date":"2013-01-14","open":3113.65,"high":3123.48,"low":3104.08,"close":3117.5},{"date":"2013-01-15","open":3101.06,"high":3112.29,"low":3093.32,"close":3110.78},{"date":"2013-01-16","open":3110.72,"high":3124.65,"low":3106.79,"close":3117.54},{"date":"2013-01-17","open":3130.49,"high":3144.05,"low":3125.79,"close":3136},{"date":"2013-01-18","open":3127.91,"high":3134.73,"low":3119.2,"close":3134.71},{"date":"2013-01-22","open":3135.63,"high":3143.18,"low":3121.54,"close":3143.18},{"date":"2013-01-23","open":3155.82,"high":3161.06,"low":3149.74,"close":3153.67},{"date":"2013-01-24","open":3125.67,"high":3153.56,"low":3124.45,"close":3130.38},{"date":"2013-01-25","open":3140.65,"high":3156.2,"low":3135.86,"close":3149.71},{"date":"2013-01-28","open":3152.17,"high":3161.83,"low":3144.89,"close":3154.3},{"date":"2013-01-29","open":3149.62,"high":3156.94,"low":3133.11,"close":3153.66},{"date":"2013-01-30","open":3157.43,"high":3164.06,"low":3135.83,"close":3142.31},{"date":"2013-01-31","open":3140.67,"high":3154.18,"low":3136.82,"close":3142.13},{"date":"2013-02-01","open":3162.94,"high":3183.14,"low":3154.91,"close":3179.1},{"date":"2013-02-04","open":3161.72,"high":3169.63,"low":3130.57,"close":3131.17},{"date":"2013-02-05","open":3140.9,"high":3178.52,"low":3136.82,"close":3171.58},{"date":"2013-02-06","open":3159.38,"high":3174.82,"low":3157.35,"close":3168.48},{"date":"2013-02-07","open":3167.44,"high":3170.42,"low":3135.98,"close":3165.13},{"date":"2013-02-08","open":3178.06,"high":3196.89,"low":3177.18,"close":3193.87},{"date":"2013-02-11","open":3192.53,"high":3194.01,"low":3182.19,"close":3192},{"date":"2013-02-12","open":3190.73,"high":3196.92,"low":3184.84,"close":3186.49},{"date":"2013-02-13","open":3195.34,"high":3205.52,"low":3187.06,"close":3196.88},{"date":"2013-02-14","open":3182.74,"high":3202.33,"low":3182.39,"close":3198.66},{"date":"2013-02-15","open":3202.84,"high":3206.21,"low":3184.03,"close":3192.03},{"date":"2013-02-19","open":3197.46,"high":3213.6,"low":3194.92,"close":3213.59},{"date":"2013-02-20","open":3211.99,"high":3213.25,"low":3163.95,"close":3164.41},{"date":"2013-02-21","open":3154.88,"high":3155.19,"low":3118.62,"close":3131.49},{"date":"2013-02-22","open":3149.09,"high":3161.82,"low":3139.55,"close":3161.82},{"date":"2013-02-25","open":3180.59,"high":3186.25,"low":3116.25,"close":3116.25},{"date":"2013-02-26","open":3126.23,"high":3135.57,"low":3105.36,"close":3129.65},{"date":"2013-02-27","open":3129.72,"high":3177.8,"low":3127.27,"close":3162.26},{"date":"2013-02-28","open":3161.43,"high":3182.6,"low":3159.72,"close":3160.19},{"date":"2013-03-01","open":3143.54,"high":3171.5,"low":3129.4,"close":3169.74},{"date":"2013-03-04","open":3159.46,"high":3182.27,"low":3154.79,"close":3182.03},{"date":"2013-03-05","open":3200.38,"high":3227.31,"low":3200.27,"close":3224.13},{"date":"2013-03-06","open":3233.31,"high":3233.44,"low":3217.67,"close":3222.37},{"date":"2013-03-07","open":3224.5,"high":3235.1,"low":3221.47,"close":3232.09},{"date":"2013-03-08","open":3245.85,"high":3248.7,"low":3227.89,"close":3244.37},{"date":"2013-03-11","open":3237.74,"high":3252.87,"low":3233.67,"close":3252.87},{"date":"2013-03-12","open":3244.85,"high":3249.78,"low":3229.92,"close":3242.32},{"date":"2013-03-13","open":3243.04,"high":3251.45,"low":3230.62,"close":3245.12},{"date":"2013-03-14","open":3253,"high":3258.93,"low":3250.24,"close":3258.93},{"date":"2013-03-15","open":3260.46,"high":3260.62,"low":3242.65,"close":3249.07},{"date":"2013-03-18","open":3215.71,"high":3249.37,"low":3211.1,"close":3237.59},{"date":"2013-03-19","open":3246.7,"high":3252.6,"low":3205.42,"close":3229.1},{"date":"2013-03-20","open":3251.91,"high":3257.99,"low":3240.9,"close":3254.19},{"date":"2013-03-21","open":3228.17,"high":3237.57,"low":3215.69,"close":3222.6},{"date":"2013-03-22","open":3235.3,"high":3247.94,"low":3230.86,"close":3245},{"date":"2013-03-25","open":3255.85,"high":3263.63,"low":3222.48,"close":3235.3},{"date":"2013-03-26","open":3249.95,"high":3252.93,"low":3239.92,"close":3252.48},{"date":"2013-03-27","open":3230.76,"high":3258.26,"low":3227.02,"close":3256.52},{"date":"2013-03-28","open":3257.32,"high":3270.3,"low":3253.21,"close":3267.52},{"date":"2013-04-01","open":3268.63,"high":3270.23,"low":3230.57,"close":3239.17},{"date":"2013-04-02","open":3252.55,"high":3267.93,"low":3245.41,"close":3254.86},{"date":"2013-04-03","open":3257.38,"high":3260.15,"low":3210.39,"close":3218.6},{"date":"2013-04-04","open":3219.11,"high":3226.24,"low":3206.02,"close":3224.98},{"date":"2013-04-05","open":3174,"high":3206.21,"low":3168.88,"close":3203.86},{"date":"2013-04-08","open":3207.15,"high":3222.26,"low":3195.57,"close":3222.25},{"date":"2013-04-09","open":3229.81,"high":3249.95,"low":3215.02,"close":3237.86},{"date":"2013-04-10","open":3246.06,"high":3299.16,"low":3245.8,"close":3297.25},{"date":"2013-04-11","open":3289.59,"high":3306.95,"low":3287.74,"close":3300.16},{"date":"2013-04-12","open":3292.39,"high":3296.5,"low":3271.02,"close":3294.95},{"date":"2013-04-15","open":3277.58,"high":3283.4,"low":3213.46,"close":3216.49},{"date":"2013-04-16","open":3239.05,"high":3265.84,"low":3231.45,"close":3264.63},{"date":"2013-04-17","open":3236.25,"high":3236.98,"low":3186.08,"close":3204.67},{"date":"2013-04-18","open":3212.24,"high":3212.97,"low":3154.96,"close":3166.36},{"date":"2013-04-19","open":3169.32,"high":3210.03,"low":3168.33,"close":3206.06},{"date":"2013-04-22","open":3217.4,"high":3241.16,"low":3198.74,"close":3233.55},{"date":"2013-04-23","open":3252.8,"high":3275.89,"low":3241.52,"close":3269.33},{"date":"2013-04-24","open":3262.21,"high":3277.12,"low":3255.44,"close":3269.65},{"date":"2013-04-25","open":3279.82,"high":3301.28,"low":3279.29,"close":3289.99},{"date":"2013-04-26","open":3284.07,"high":3287.48,"low":3268.03,"close":3279.26},{"date":"2013-04-29","open":3290.31,"high":3315.34,"low":3289.42,"close":3307.02},{"date":"2013-04-30","open":3308.05,"high":3328.79,"low":3298.58,"close":3328.79},{"date":"2013-05-01","open":3325.35,"high":3330.02,"low":3296.51,"close":3299.13},{"date":"2013-05-02","open":3306.15,"high":3344.9,"low":3305.81,"close":3340.62},{"date":"2013-05-03","open":3371.41,"high":3388.12,"low":3370.3,"close":3378.63},{"date":"2013-05-06","open":3382.33,"high":3396.21,"low":3381.44,"close":3392.97},{"date":"2013-05-07","open":3398.84,"high":3402.24,"low":3381.04,"close":3396.63},{"date":"2013-05-08","open":3394.89,"high":3413.27,"low":3389.8,"close":3413.27},{"date":"2013-05-09","open":3408.94,"high":3428.54,"low":3403.43,"close":3409.17},{"date":"2013-05-10","open":3414.84,"high":3436.6,"low":3411.59,"close":3436.58},{"date":"2013-05-13","open":3429.53,"high":3447.1,"low":3426.67,"close":3438.79},{"date":"2013-05-14","open":3439.72,"high":3468.67,"low":3439.72,"close":3462.61},{"date":"2013-05-15","open":3455.67,"high":3475.48,"low":3452.31,"close":3471.62},{"date":"2013-05-16","open":3473.16,"high":3485.95,"low":3462.24,"close":3465.24},{"date":"2013-05-17","open":3483.41,"high":3499.2,"low":3473.04,"close":3498.97},{"date":"2013-05-20","open":3490.46,"high":3509.41,"low":3488.13,"close":3496.43},{"date":"2013-05-21","open":3495.46,"high":3512.15,"low":3486.88,"close":3502.12},{"date":"2013-05-22","open":3503.48,"high":3532.04,"low":3446.96,"close":3463.3},{"date":"2013-05-23","open":3426.07,"high":3467.13,"low":3422.51,"close":3459.42},{"date":"2013-05-24","open":3438.28,"high":3459.47,"low":3429.31,"close":3459.14},{"date":"2013-05-28","open":3497.9,"high":3514.8,"low":3475.39,"close":3488.89},{"date":"2013-05-29","open":3471.67,"high":3479.53,"low":3450.4,"close":3467.52},{"date":"2013-05-30","open":3473.21,"high":3503.82,"low":3473.04,"close":3491.3},{"date":"2013-05-31","open":3478.22,"high":3500.67,"low":3455.84,"close":3455.91},{"date":"2013-06-03","open":3460.76,"high":3465.84,"low":3419.39,"close":3465.37},{"date":"2013-06-04","open":3467.02,"high":3482.75,"low":3430.02,"close":3445.26},{"date":"2013-06-05","open":3432.85,"high":3446.15,"low":3397.91,"close":3401.48},{"date":"2013-06-06","open":3404.41,"high":3424.05,"low":3378.24,"close":3424.05},{"date":"2013-06-07","open":3437.84,"high":3471.73,"low":3429.43,"close":3469.22},{"date":"2013-06-10","open":3475.68,"high":3484.81,"low":3465.54,"close":3473.77},{"date":"2013-06-11","open":3436.62,"high":3466.57,"low":3426.57,"close":3436.95},{"date":"2013-06-12","open":3458.14,"high":3459.18,"low":3395.91,"close":3400.43},{"date":"2013-06-13","open":3398.54,"high":3451.03,"low":3387.61,"close":3445.37},{"date":"2013-06-14","open":3442.31,"high":3448.4,"low":3419.32,"close":3423.56},{"date":"2013-06-17","open":3449.97,"high":3468.56,"low":3436.34,"close":3452.13},{"date":"2013-06-18","open":3456.29,"high":3488.31,"low":3456.09,"close":3482.18},{"date":"2013-06-19","open":3483.59,"high":3485.45,"low":3443.2,"close":3443.2},{"date":"2013-06-20","open":3405.14,"high":3412.94,"low":3355.93,"close":3364.63},{"date":"2013-06-21","open":3367.81,"high":3377.3,"low":3326.86,"close":3357.25},{"date":"2013-06-24","open":3326.37,"high":3344.66,"low":3294.95,"close":3320.76},{"date":"2013-06-25","open":3350.59,"high":3358.31,"low":3327.69,"close":3347.89},{"date":"2013-06-26","open":3375.7,"high":3383.7,"low":3365.48,"close":3376.22},{"date":"2013-06-27","open":3395.79,"high":3412.79,"low":3395.41,"close":3401.86},{"date":"2013-06-28","open":3389.3,"high":3422.2,"low":3382.75,"close":3403.25},{"date":"2013-07-01","open":3430.48,"high":3454.43,"low":3430.31,"close":3434.49},{"date":"2013-07-02","open":3430.69,"high":3453.29,"low":3415.23,"close":3433.4},{"date":"2013-07-03","open":3420.27,"high":3455.42,"low":3417.88,"close":3443.67},{"date":"2013-07-05","open":3468.48,"high":3479.46,"low":3441.78,"close":3479.38},{"date":"2013-07-08","open":3493.81,"high":3495.51,"low":3475.39,"close":3484.83},{"date":"2013-07-09","open":3501.25,"high":3508.81,"low":3484.79,"close":3504.26},{"date":"2013-07-10","open":3502.11,"high":3522.99,"low":3502,"close":3520.76},{"date":"2013-07-11","open":3557.79,"high":3579.29,"low":3552.52,"close":3578.3},{"date":"2013-07-12","open":3579.58,"high":3600.08,"low":3576.57,"close":3600.08},{"date":"2013-07-15","open":3601.09,"high":3609.59,"low":3591.54,"close":3607.49},{"date":"2013-07-16","open":3611,"high":3611.35,"low":3589.65,"close":3598.5},{"date":"2013-07-17","open":3608.13,"high":3615.79,"low":3600.69,"close":3610},{"date":"2013-07-18","open":3610.03,"high":3624.54,"low":3607.09,"close":3611.28},{"date":"2013-07-19","open":3581.9,"high":3589.05,"low":3578.57,"close":3587.61},{"date":"2013-07-22","open":3599.87,"high":3601.92,"low":3587.46,"close":3600.39},{"date":"2013-07-23","open":3606.7,"high":3606.7,"low":3576.96,"close":3579.27},{"date":"2013-07-24","open":3605.26,"high":3606.28,"low":3573.53,"close":3579.6},{"date":"2013-07-25","open":3589.46,"high":3606.19,"low":3579.2,"close":3605.19},{"date":"2013-07-26","open":3584.85,"high":3613.33,"low":3581.26,"close":3613.16},{"date":"2013-07-29","open":3604.29,"high":3618.86,"low":3592.8,"close":3599.14},{"date":"2013-07-30","open":3612.36,"high":3629.12,"low":3606.33,"close":3616.47},{"date":"2013-07-31","open":3627.66,"high":3649.35,"low":3624.77,"close":3626.37},{"date":"2013-08-01","open":3654.18,"high":3678.5,"low":3653.74,"close":3675.74},{"date":"2013-08-02","open":3671.11,"high":3689.59,"low":3663.88,"close":3689.59},{"date":"2013-08-05","open":3682.67,"high":3694.19,"low":3681.34,"close":3692.95},{"date":"2013-08-06","open":3685.39,"high":3690.32,"low":3654.67,"close":3665.77},{"date":"2013-08-07","open":3658.53,"high":3663.2,"low":3633.59,"close":3654.01},{"date":"2013-08-08","open":3672.21,"high":3675.71,"low":3649.64,"close":3669.12},{"date":"2013-08-09","open":3664.27,"high":3677.83,"low":3649.69,"close":3660.11},{"date":"2013-08-12","open":3645.78,"high":3673.51,"low":3645.39,"close":3669.95},{"date":"2013-08-13","open":3675.37,"high":3691.06,"low":3648.82,"close":3684.44},{"date":"2013-08-14","open":3683.97,"high":3686.55,"low":3668.74,"close":3669.27},{"date":"2013-08-15","open":3625.36,"high":3626.77,"low":3600.96,"close":3606.12},{"date":"2013-08-16","open":3603.78,"high":3621.46,"low":3598.65,"close":3602.78},{"date":"2013-08-19","open":3601.88,"high":3623.48,"low":3589.03,"close":3589.09},{"date":"2013-08-20","open":3596.77,"high":3625.26,"low":3593.15,"close":3613.59},{"date":"2013-08-21","open":3603.68,"high":3630.23,"low":3589.02,"close":3599.79},{"date":"2013-08-22","open":3614.14,"high":3639.21,"low":3613.93,"close":3638.71},{"date":"2013-08-23","open":3659.21,"high":3660.66,"low":3643.86,"close":3657.79},{"date":"2013-08-26","open":3661.81,"high":3684.22,"low":3652.26,"close":3657.57},{"date":"2013-08-27","open":3616.06,"high":3629.95,"low":3573.57,"close":3578.52},{"date":"2013-08-28","open":3579.11,"high":3607.36,"low":3578.8,"close":3593.35},{"date":"2013-08-29","open":3587.07,"high":3635.84,"low":3587.07,"close":3620.3},{"date":"2013-08-30","open":3621.59,"high":3621.78,"low":3581.05,"close":3589.87},{"date":"2013-09-03","open":3622.64,"high":3637.06,"low":3593.62,"close":3612.61},{"date":"2013-09-04","open":3619.06,"high":3651.78,"low":3612.22,"close":3649.04},{"date":"2013-09-05","open":3652.44,"high":3665.01,"low":3651.17,"close":3658.78},{"date":"2013-09-06","open":3672.82,"high":3677.07,"low":3618.77,"close":3660.01},{"date":"2013-09-09","open":3675.12,"high":3708.42,"low":3675.12,"close":3706.18},{"date":"2013-09-10","open":3724.67,"high":3729.38,"low":3716.44,"close":3729.02},{"date":"2013-09-11","open":3710.79,"high":3726.59,"low":3704.22,"close":3725.01},{"date":"2013-09-12","open":3724.53,"high":3731.84,"low":3713.08,"close":3715.97},{"date":"2013-09-13","open":3723.27,"high":3724.73,"low":3701.88,"close":3722.18},{"date":"2013-09-16","open":3755,"high":3756.24,"low":3712.47,"close":3717.85},{"date":"2013-09-17","open":3725.31,"high":3747.08,"low":3724.26,"close":3745.7},{"date":"2013-09-18","open":3751.29,"high":3790.7,"low":3737.69,"close":3783.64},{"date":"2013-09-19","open":3794.7,"high":3798.15,"low":3781.59,"close":3789.38},{"date":"2013-09-20","open":3796.28,"high":3798.76,"low":3774.12,"close":3774.73},{"date":"2013-09-23","open":3786.84,"high":3787.14,"low":3745.54,"close":3765.29},{"date":"2013-09-24","open":3771.6,"high":3789.85,"low":3753.04,"close":3768.25},{"date":"2013-09-25","open":3772.59,"high":3782.92,"low":3754.94,"close":3761.1},{"date":"2013-09-26","open":3774.95,"high":3795.72,"low":3772.8,"close":3787.43},{"date":"2013-09-27","open":3767.9,"high":3788.35,"low":3762.67,"close":3781.59},{"date":"2013-09-30","open":3737.6,"high":3780.97,"low":3734.74,"close":3771.48},{"date":"2013-10-01","open":3774.18,"high":3817.98,"low":3774.18,"close":3817.98},{"date":"2013-10-02","open":3793.11,"high":3819.28,"low":3788.45,"close":3815.02},{"date":"2013-10-03","open":3809.9,"high":3816.96,"low":3753.17,"close":3774.34},{"date":"2013-10-04","open":3774.72,"high":3812.86,"low":3773.4,"close":3807.75},{"date":"2013-10-07","open":3776.64,"high":3800.08,"low":3769.75,"close":3770.38},{"date":"2013-10-08","open":3772.22,"high":3772.49,"low":3694.15,"close":3694.83},{"date":"2013-10-09","open":3701.62,"high":3702.15,"low":3650.03,"close":3677.78},{"date":"2013-10-10","open":3721.58,"high":3764.72,"low":3721.11,"close":3760.75},{"date":"2013-10-11","open":3753.22,"high":3794.37,"low":3751.38,"close":3791.87},{"date":"2013-10-14","open":3767.49,"high":3816.41,"low":3766.28,"close":3815.27},{"date":"2013-10-15","open":3810.72,"high":3824.44,"low":3789.68,"close":3794.01},{"date":"2013-10-16","open":3815,"high":3840.48,"low":3814.15,"close":3839.43},{"date":"2013-10-17","open":3822.85,"high":3863.49,"low":3821.43,"close":3863.15},{"date":"2013-10-18","open":3893.36,"high":3914.93,"low":3882.06,"close":3914.28},{"date":"2013-10-21","open":3922.65,"high":3931.45,"low":3909.91,"close":3920.05},{"date":"2013-10-22","open":3935.54,"high":3947.67,"low":3904.06,"close":3929.57},{"date":"2013-10-23","open":3907.3,"high":3911.64,"low":3887.66,"close":3907.07},{"date":"2013-10-24","open":3911.61,"high":3932.6,"low":3907.54,"close":3928.96},{"date":"2013-10-25","open":3955.98,"high":3961.1,"low":3927.5,"close":3943.36},{"date":"2013-10-28","open":3942.56,"high":3947.58,"low":3927.09,"close":3940.13},{"date":"2013-10-29","open":3954.34,"high":3957.12,"low":3934.94,"close":3952.34},{"date":"2013-10-30","open":3962.4,"high":3966.71,"low":3919.13,"close":3930.62},{"date":"2013-10-31","open":3924.34,"high":3945.04,"low":3909.26,"close":3919.71},{"date":"2013-11-01","open":3932.45,"high":3938.48,"low":3904.2,"close":3922.04},{"date":"2013-11-04","open":3932.6,"high":3937.5,"low":3919.46,"close":3936.59},{"date":"2013-11-05","open":3925.06,"high":3947.27,"low":3909.63,"close":3939.86},{"date":"2013-11-06","open":3952.18,"high":3955.97,"low":3920.91,"close":3931.95},{"date":"2013-11-07","open":3935.81,"high":3938.33,"low":3855.07,"close":3857.33},{"date":"2013-11-08","open":3871.24,"high":3919.23,"low":3869.12,"close":3919.23},{"date":"2013-11-11","open":3913.64,"high":3925.34,"low":3904.72,"close":3919.79},{"date":"2013-11-12","open":3907.82,"high":3922.27,"low":3902.67,"close":3919.92},{"date":"2013-11-13","open":3899.38,"high":3965.58,"low":3899.31,"close":3965.58},{"date":"2013-11-14","open":3956.47,"high":3975.89,"low":3949.01,"close":3972.74},{"date":"2013-11-15","open":3978.27,"high":3985.97,"low":3969.22,"close":3985.97},{"date":"2013-11-18","open":3990.06,"high":3994.97,"low":3942.85,"close":3949.07},{"date":"2013-11-19","open":3945.97,"high":3960.44,"low":3923.47,"close":3931.55},{"date":"2013-11-20","open":3940.98,"high":3952.08,"low":3911.61,"close":3921.27},{"date":"2013-11-21","open":3938.11,"high":3970.91,"low":3936.82,"close":3969.15},{"date":"2013-11-22","open":3977.31,"high":3991.66,"low":3973,"close":3991.65},{"date":"2013-11-25","open":4004.37,"high":4007.09,"low":3987.16,"close":3994.57},{"date":"2013-11-26","open":3996.7,"high":4026.99,"low":3989.49,"close":4017.75},{"date":"2013-11-27","open":4026.92,"high":4045.81,"low":4023.65,"close":4044.75},{"date":"2013-11-29","open":4057.16,"high":4069.7,"low":4055.45,"close":4059.89},{"date":"2013-12-02","open":4065.66,"high":4068.49,"low":4040.88,"close":4045.26},{"date":"2013-12-03","open":4038.99,"high":4050.08,"low":4022.12,"close":4037.2},{"date":"2013-12-04","open":4020.33,"high":4051.73,"low":4004.76,"close":4038},{"date":"2013-12-05","open":4037.99,"high":4043.71,"low":4025.26,"close":4033.16},{"date":"2013-12-06","open":4069.86,"high":4069.86,"low":4042.35,"close":4062.52},{"date":"2013-12-09","open":4073.75,"high":4081.78,"low":4063.5,"close":4068.75},{"date":"2013-12-10","open":4061.17,"high":4074.01,"low":4056.49,"close":4060.49},{"date":"2013-12-11","open":4061.67,"high":4065.08,"low":3998.92,"close":4003.81},{"date":"2013-12-12","open":4004.75,"high":4013.54,"low":3993.57,"close":3998.4},{"date":"2013-12-13","open":4015.53,"high":4017.45,"low":3992.29,"close":4000.98},{"date":"2013-12-16","open":4019.37,"high":4043,"low":4019.14,"close":4029.52},{"date":"2013-12-17","open":4028.88,"high":4034.69,"low":4011.58,"close":4023.68},{"date":"2013-12-18","open":4024.67,"high":4070.38,"low":3979.59,"close":4070.06},{"date":"2013-12-19","open":4059.34,"high":4063.7,"low":4045.41,"close":4058.13},{"date":"2013-12-20","open":4064.89,"high":4111.93,"low":4064.73,"close":4104.74},{"date":"2013-12-23","open":4136.14,"high":4149.3,"low":4127.72,"close":4148.9},{"date":"2013-12-24","open":4150.64,"high":4155.62,"low":4147.15,"close":4155.42},{"date":"2013-12-26","open":4164.21,"high":4169.97,"low":4158.59,"close":4167.18},{"date":"2013-12-27","open":4173.36,"high":4175.36,"low":4153.64,"close":4156.59},{"date":"2013-12-30","open":4153.58,"high":4158.73,"low":4142.18,"close":4154.2},{"date":"2013-12-31","open":4161.51,"high":4177.73,"low":4160.77,"close":4176.59},{"date":"2014-01-02","open":4160.03,"high":4160.96,"low":4131.79,"close":4143.07},{"date":"2014-01-03","open":4148.56,"high":4152.96,"low":4124.96,"close":4131.91},{"date":"2014-01-06","open":4137.03,"high":4139.78,"low":4103.75,"close":4113.68},{"date":"2014-01-07","open":4128.57,"high":4158.18,"low":4126.48,"close":4153.18},{"date":"2014-01-08","open":4154.28,"high":4171.75,"low":4145,"close":4165.61},{"date":"2014-01-09","open":4179.04,"high":4182.74,"low":4142.7,"close":4156.19},{"date":"2014-01-10","open":4168.94,"high":4174.68,"low":4142.21,"close":4174.66},{"date":"2014-01-13","open":4167.41,"high":4179.47,"low":4097.99,"close":4113.3},{"date":"2014-01-14","open":4129.6,"high":4183.84,"low":4125.81,"close":4183.02},{"date":"2014-01-15","open":4196.53,"high":4218.79,"low":4195.98,"close":4214.88},{"date":"2014-01-16","open":4209.59,"high":4219.28,"low":4204.15,"close":4218.69},{"date":"2014-01-17","open":4207.82,"high":4217.24,"low":4187.31,"close":4197.58},{"date":"2014-01-21","open":4222.98,"high":4227.93,"low":4193.17,"close":4225.76},{"date":"2014-01-22","open":4234.58,"high":4246.55,"low":4225.52,"close":4243},{"date":"2014-01-23","open":4224.36,"high":4224.44,"low":4192.28,"close":4218.87},{"date":"2014-01-24","open":4194.97,"high":4197.93,"low":4128.17,"close":4128.17},{"date":"2014-01-27","open":4132.22,"high":4136.46,"low":4052.63,"close":4083.61},{"date":"2014-01-28","open":4067.86,"high":4099.81,"low":4067.69,"close":4097.96},{"date":"2014-01-29","open":4060.61,"high":4091.27,"low":4044.76,"close":4051.43},{"date":"2014-01-30","open":4098.81,"high":4135.84,"low":4094.17,"close":4123.13},{"date":"2014-01-31","open":4068.63,"high":4124.92,"low":4067.61,"close":4103.88},{"date":"2014-02-03","open":4105.06,"high":4113.55,"low":3989.95,"close":3996.96},{"date":"2014-02-04","open":4019.44,"high":4044.2,"low":4004.58,"close":4031.52},{"date":"2014-02-05","open":4015.5,"high":4026.28,"low":3968.19,"close":4011.55},{"date":"2014-02-06","open":4022.66,"high":4064.06,"low":4022.17,"close":4057.12},{"date":"2014-02-07","open":4081.82,"high":4126.51,"low":4069.93,"close":4125.86},{"date":"2014-02-10","open":4125.12,"high":4148.3,"low":4122.61,"close":4148.17},{"date":"2014-02-11","open":4154.66,"high":4198.51,"low":4153.1,"close":4191.04},{"date":"2014-02-12","open":4196.85,"high":4212.61,"low":4190.39,"close":4201.29},{"date":"2014-02-13","open":4171.58,"high":4240.67,"low":4170.47,"close":4240.67},{"date":"2014-02-14","open":4237,"high":4250.91,"low":4225.75,"close":4244.03},{"date":"2014-02-18","open":4253.71,"high":4277.33,"low":4243.56,"close":4272.78},{"date":"2014-02-19","open":4260.74,"high":4274.29,"low":4232.38,"close":4237.95},{"date":"2014-02-20","open":4241.46,"high":4272.34,"low":4226.75,"close":4267.55},{"date":"2014-02-21","open":4282.17,"high":4284.85,"low":4261.63,"close":4263.41},{"date":"2014-02-24","open":4273.32,"high":4311.12,"low":4272.11,"close":4292.97},{"date":"2014-02-25","open":4298.48,"high":4307.51,"low":4275.8,"close":4287.59},{"date":"2014-02-26","open":4300.45,"high":4316.82,"low":4278.54,"close":4292.06},{"date":"2014-02-27","open":4291.47,"high":4322.46,"low":4284.78,"close":4318.93},{"date":"2014-02-28","open":4323.52,"high":4342.59,"low":4275.61,"close":4308.12},{"date":"2014-03-03","open":4261.42,"high":4284.15,"low":4239.65,"close":4277.3},{"date":"2014-03-04","open":4327.85,"high":4357.21,"low":4327.54,"close":4351.97},{"date":"2014-03-05","open":4352.76,"high":4362.5,"low":4344.15,"close":4357.97},{"date":"2014-03-06","open":4368.81,"high":4371.71,"low":4341,"close":4352.13},{"date":"2014-03-07","open":4370.98,"high":4371.39,"low":4319.15,"close":4336.22},{"date":"2014-03-10","open":4332.62,"high":4339.93,"low":4307.84,"close":4334.45},{"date":"2014-03-11","open":4342.93,"high":4354.43,"low":4295.47,"close":4307.19},{"date":"2014-03-12","open":4288.6,"high":4323.33,"low":4270.22,"close":4323.33},{"date":"2014-03-13","open":4338.26,"high":4339.9,"low":4242.94,"close":4260.42},{"date":"2014-03-14","open":4250.45,"high":4272.34,"low":4241.94,"close":4245.4},{"date":"2014-03-17","open":4274.22,"high":4301.28,"low":4273.01,"close":4279.95},{"date":"2014-03-18","open":4286.22,"high":4334.66,"low":4284.11,"close":4333.31},{"date":"2014-03-19","open":4331.46,"high":4334.3,"low":4283.54,"close":4307.6},{"date":"2014-03-20","open":4297.99,"high":4329.61,"low":4287.41,"close":4319.29},{"date":"2014-03-21","open":4339.9,"high":4344.39,"low":4268.34,"close":4276.79},{"date":"2014-03-24","open":4289.49,"high":4289.49,"low":4190.61,"close":4226.39},{"date":"2014-03-25","open":4252.65,"high":4274.32,"low":4203.64,"close":4234.27},{"date":"2014-03-26","open":4254.98,"high":4263.07,"low":4173.58,"close":4173.58},{"date":"2014-03-27","open":4169.35,"high":4186.13,"low":4131.81,"close":4151.23},{"date":"2014-03-28","open":4163.18,"high":4203.49,"low":4144.69,"close":4155.76},{"date":"2014-03-31","open":4185.63,"high":4212.97,"low":4180.54,"close":4198.99},{"date":"2014-04-01","open":4219.87,"high":4268.2,"low":4218.77,"close":4268.04},{"date":"2014-04-02","open":4281.61,"high":4286.09,"low":4258.86,"close":4276.46},{"date":"2014-04-03","open":4282.18,"high":4284.68,"low":4216.57,"close":4237.74},{"date":"2014-04-04","open":4263.94,"high":4267.06,"low":4118.71,"close":4127.73},{"date":"2014-04-07","open":4110.92,"high":4133.68,"low":4052.14,"close":4079.75},{"date":"2014-04-08","open":4085.18,"high":4120.24,"low":4066.11,"close":4112.99},{"date":"2014-04-09","open":4129.63,"high":4185.19,"low":4121.17,"close":4183.9},{"date":"2014-04-10","open":4181.21,"high":4182.61,"low":4042.76,"close":4054.11},{"date":"2014-04-11","open":4015.07,"high":4067.22,"low":3991.63,"close":3999.73},{"date":"2014-04-14","open":4038.06,"high":4050.79,"low":3986.5,"close":4022.69},{"date":"2014-04-15","open":4032.63,"high":4054.8,"low":3946.03,"close":4034.16},{"date":"2014-04-16","open":4066.82,"high":4086.28,"low":4038.81,"close":4086.23},{"date":"2014-04-17","open":4080.3,"high":4110.46,"low":4064.7,"close":4095.52},{"date":"2014-04-21","open":4105.36,"high":4121.55,"low":4081.91,"close":4121.55},{"date":"2014-04-22","open":4132.06,"high":4170.72,"low":4131.61,"close":4161.46},{"date":"2014-04-23","open":4160.9,"high":4161.44,"low":4125.41,"close":4126.97},{"date":"2014-04-24","open":4174.61,"high":4177.16,"low":4107.52,"close":4148.34},{"date":"2014-04-25","open":4125.16,"high":4126.98,"low":4068.1,"close":4075.56},{"date":"2014-04-28","open":4091.81,"high":4111.59,"low":4014.17,"close":4074.4},{"date":"2014-04-29","open":4089.51,"high":4111.45,"low":4070.24,"close":4103.54},{"date":"2014-04-30","open":4085.19,"high":4116.14,"low":4070.62,"close":4114.56},{"date":"2014-05-01","open":4121.25,"high":4149.56,"low":4105.61,"close":4127.45},{"date":"2014-05-02","open":4138.63,"high":4145.06,"low":4115.89,"close":4123.9},{"date":"2014-05-05","open":4099.25,"high":4138.34,"low":4086.35,"close":4138.06},{"date":"2014-05-06","open":4128.22,"high":4132.46,"low":4080.76,"close":4080.76},{"date":"2014-05-07","open":4085.49,"high":4091.03,"low":4021.05,"close":4067.67},{"date":"2014-05-08","open":4053.28,"high":4109.2,"low":4039.91,"close":4051.5},{"date":"2014-05-09","open":4043.44,"high":4071.87,"low":4025.24,"close":4071.87},{"date":"2014-05-12","open":4092.84,"high":4146.54,"low":4092.09,"close":4143.86},{"date":"2014-05-13","open":4144.9,"high":4155.13,"low":4128.01,"close":4130.17},{"date":"2014-05-14","open":4122.08,"high":4132.33,"low":4093.83,"close":4100.63},{"date":"2014-05-15","open":4096.53,"high":4098.25,"low":4035.96,"close":4069.29},{"date":"2014-05-16","open":4070.35,"high":4091.16,"low":4044.27,"close":4090.59},{"date":"2014-05-19","open":4080.33,"high":4128.47,"low":4075.7,"close":4125.82},{"date":"2014-05-20","open":4121.11,"high":4124.86,"low":4080.61,"close":4096.89},{"date":"2014-05-21","open":4105.96,"high":4133.61,"low":4103.61,"close":4131.54},{"date":"2014-05-22","open":4136.09,"high":4164.85,"low":4131.47,"close":4154.34},{"date":"2014-05-23","open":4159.78,"high":4186.58,"low":4148.3,"close":4185.81},{"date":"2014-05-27","open":4206.43,"high":4237.07,"low":4204.72,"close":4237.07},{"date":"2014-05-28","open":4234.96,"high":4238.17,"low":4216.89,"close":4225.07},{"date":"2014-05-29","open":4238.04,"high":4247.95,"low":4228.96,"close":4247.95},{"date":"2014-05-30","open":4251.49,"high":4252.08,"low":4221.95,"close":4242.62},{"date":"2014-06-02","open":4247.96,"high":4247.96,"low":4207.61,"close":4237.2},{"date":"2014-06-03","open":4222.04,"high":4240.35,"low":4215.8,"close":4234.08},{"date":"2014-06-04","open":4222.21,"high":4256.19,"low":4216.23,"close":4251.64},{"date":"2014-06-05","open":4259.12,"high":4299.5,"low":4241.68,"close":4296.23},{"date":"2014-06-06","open":4312.76,"high":4322.51,"low":4305.74,"close":4321.4},{"date":"2014-06-09","open":4324.35,"high":4346.74,"low":4320.28,"close":4336.24},{"date":"2014-06-10","open":4329.2,"high":4338.87,"low":4319.93,"close":4338},{"date":"2014-06-11","open":4322.92,"high":4338.21,"low":4315.49,"close":4331.93},{"date":"2014-06-12","open":4323.11,"high":4328.35,"low":4284.53,"close":4297.63},{"date":"2014-06-13","open":4315.31,"high":4317.67,"low":4288.41,"close":4310.65},{"date":"2014-06-16","open":4303.93,"high":4326.89,"low":4296.26,"close":4321.11},{"date":"2014-06-17","open":4316.01,"high":4346.12,"low":4311.15,"close":4337.23},{"date":"2014-06-18","open":4341.18,"high":4365.1,"low":4320.54,"close":4362.84},{"date":"2014-06-19","open":4370.14,"high":4372.18,"low":4339.61,"close":4359.33},{"date":"2014-06-20","open":4365.37,"high":4368.8,"low":4354.03,"close":4368.04},{"date":"2014-06-23","open":4368.96,"high":4371.81,"low":4358.68,"close":4368.68},{"date":"2014-06-24","open":4367.9,"high":4399.87,"low":4342.9,"close":4350.36},{"date":"2014-06-25","open":4341.82,"high":4383.55,"low":4339.41,"close":4379.76},{"date":"2014-06-26","open":4379.44,"high":4379.8,"low":4347.45,"close":4379.05},{"date":"2014-06-27","open":4371.8,"high":4398.85,"low":4371.6,"close":4397.93},{"date":"2014-06-30","open":4398.37,"high":4417.46,"low":4396.59,"close":4408.18},{"date":"2014-07-01","open":4424.71,"high":4471.59,"low":4424.43,"close":4458.65},{"date":"2014-07-02","open":4457.86,"high":4466.92,"low":4450.87,"close":4457.73},{"date":"2014-07-03","open":4472.89,"high":4485.93,"low":4463.85,"close":4485.93},{"date":"2014-07-07","open":4477.74,"high":4478.02,"low":4447.6,"close":4451.53},{"date":"2014-07-08","open":4442.87,"high":4443.56,"low":4372.04,"close":4391.46},{"date":"2014-07-09","open":4403.03,"high":4421.93,"low":4388.01,"close":4419.03},{"date":"2014-07-10","open":4352.03,"high":4415.85,"low":4351.04,"close":4396.2},{"date":"2014-07-11","open":4401.05,"high":4417.16,"low":4389.29,"close":4415.49},{"date":"2014-07-14","open":4441.39,"high":4451.6,"low":4432.95,"close":4440.42},{"date":"2014-07-15","open":4444.91,"high":4451.92,"low":4389.7,"close":4416.39},{"date":"2014-07-16","open":4446.17,"high":4448.87,"low":4419.71,"close":4425.97},{"date":"2014-07-17","open":4411.52,"high":4425.38,"low":4352.24,"close":4363.45},{"date":"2014-07-18","open":4379.94,"high":4434.43,"low":4378.22,"close":4432.15},{"date":"2014-07-21","open":4421.2,"high":4432.42,"low":4404.51,"close":4424.7},{"date":"2014-07-22","open":4444.94,"high":4464.13,"low":4443.35,"close":4456.02},{"date":"2014-07-23","open":4468.16,"high":4480.73,"low":4457.94,"close":4473.7},{"date":"2014-07-24","open":4481.61,"high":4485.5,"low":4465.93,"close":4472.11},{"date":"2014-07-25","open":4448.06,"high":4457.95,"low":4430.43,"close":4449.56},{"date":"2014-07-28","open":4451.12,"high":4455.39,"low":4413.91,"close":4444.91},{"date":"2014-07-29","open":4456.07,"high":4470.97,"low":4441.03,"close":4442.7},{"date":"2014-07-30","open":4468.44,"high":4476.06,"low":4444.51,"close":4462.9},{"date":"2014-07-31","open":4421.29,"high":4430.8,"low":4367.15,"close":4369.77},{"date":"2014-08-01","open":4363.39,"high":4385.05,"low":4324.02,"close":4352.64},{"date":"2014-08-04","open":4365.62,"high":4395.38,"low":4343.03,"close":4383.89},{"date":"2014-08-05","open":4364.59,"high":4383.02,"low":4333.58,"close":4352.84},{"date":"2014-08-06","open":4326.28,"high":4378.99,"low":4325.04,"close":4355.05},{"date":"2014-08-07","open":4373.24,"high":4379.7,"low":4321.89,"close":4334.97},{"date":"2014-08-08","open":4340.88,"high":4373.12,"low":4327.87,"close":4370.9},{"date":"2014-08-11","open":4387.38,"high":4415.78,"low":4384.15,"close":4401.33},{"date":"2014-08-12","open":4394.69,"high":4407.08,"low":4371.84,"close":4389.25},{"date":"2014-08-13","open":4407.87,"high":4434.31,"low":4403.64,"close":4434.13},{"date":"2014-08-14","open":4438.13,"high":4453,"low":4433.94,"close":4453},{"date":"2014-08-15","open":4479.64,"high":4482.47,"low":4427.13,"close":4464.93},{"date":"2014-08-18","open":4490.53,"high":4509.16,"low":4486.44,"close":4508.31},{"date":"2014-08-19","open":4514.25,"high":4528.91,"low":4513.92,"close":4527.51},{"date":"2014-08-20","open":4517.75,"high":4533.01,"low":4515.73,"close":4526.48},{"date":"2014-08-21","open":4526.72,"high":4534,"low":4513.81,"close":4532.1},{"date":"2014-08-22","open":4534.87,"high":4547.24,"low":4521.77,"close":4538.55},{"date":"2014-08-25","open":4563.72,"high":4571.14,"low":4547.78,"close":4557.35},{"date":"2014-08-26","open":4563.81,"high":4575.59,"low":4556.78,"close":4570.64},{"date":"2014-08-27","open":4574.35,"high":4575.81,"low":4561.83,"close":4569.62},{"date":"2014-08-28","open":4552.55,"high":4565.96,"low":4546.62,"close":4557.69},{"date":"2014-08-29","open":4571.76,"high":4580.27,"low":4553.78,"close":4580.27},{"date":"2014-09-02","open":4592.42,"high":4598.64,"low":4576.8,"close":4598.19},{"date":"2014-09-03","open":4610.14,"high":4610.14,"low":4565.38,"close":4572.57},{"date":"2014-09-04","open":4581.52,"high":4603.15,"low":4553.31,"close":4562.29},{"date":"2014-09-05","open":4560.63,"high":4583,"low":4542.74,"close":4582.9},{"date":"2014-09-08","open":4579.06,"high":4600.4,"low":4570.23,"close":4592.29},{"date":"2014-09-09","open":4588.83,"high":4599.03,"low":4544.44,"close":4552.29},{"date":"2014-09-10","open":4554.15,"high":4587.1,"low":4544.84,"close":4586.52},{"date":"2014-09-11","open":4567.64,"high":4591.81,"low":4559.75,"close":4591.81},{"date":"2014-09-12","open":4588.77,"high":4590.08,"low":4555.68,"close":4567.6},{"date":"2014-09-15","open":4567.45,"high":4567.47,"low":4506.73,"close":4518.9},{"date":"2014-09-16","open":4502.11,"high":4558.24,"low":4499.87,"close":4552.76},{"date":"2014-09-17","open":4553.96,"high":4582.4,"low":4539.36,"close":4562.19},{"date":"2014-09-18","open":4575.74,"high":4593.98,"low":4572.62,"close":4593.43},{"date":"2014-09-19","open":4606.13,"high":4610.57,"low":4563.44,"close":4579.79},{"date":"2014-09-22","open":4568.45,"high":4568.87,"low":4513.12,"close":4527.69},{"date":"2014-09-23","open":4511.32,"high":4536.03,"low":4508.42,"close":4508.69},{"date":"2014-09-24","open":4514.92,"high":4557.27,"low":4500.13,"close":4555.22},{"date":"2014-09-25","open":4540.82,"high":4546.93,"low":4466.64,"close":4466.75},{"date":"2014-09-26","open":4476.47,"high":4515.75,"low":4475.48,"close":4512.19},{"date":"2014-09-29","open":4465.84,"high":4515.24,"low":4464.44,"close":4505.85},{"date":"2014-09-30","open":4512.64,"high":4522.06,"low":4483.91,"close":4493.39},{"date":"2014-10-01","open":4486.65,"high":4486.79,"low":4409.3,"close":4422.09},{"date":"2014-10-02","open":4421.25,"high":4441.95,"low":4367.74,"close":4430.19},{"date":"2014-10-03","open":4456.8,"high":4488.07,"low":4445.72,"close":4475.62},{"date":"2014-10-06","open":4492.39,"high":4496.26,"low":4444.1,"close":4454.8},{"date":"2014-10-07","open":4433.91,"high":4441.76,"low":4385.15,"close":4385.2},{"date":"2014-10-08","open":4385.7,"high":4473.73,"low":4355.34,"close":4468.59},{"date":"2014-10-09","open":4458.29,"high":4464.13,"low":4377.28,"close":4378.34},{"date":"2014-10-10","open":4354.63,"high":4380.51,"low":4276.24,"close":4276.24},{"date":"2014-10-13","open":4274.91,"high":4303.82,"low":4212.87,"close":4213.66},{"date":"2014-10-14","open":4246.23,"high":4281.34,"low":4212.82,"close":4227.17},{"date":"2014-10-15","open":4154.1,"high":4231.54,"low":4116.6,"close":4215.32},{"date":"2014-10-16","open":4133.25,"high":4246.01,"low":4131.65,"close":4217.39},{"date":"2014-10-17","open":4275.09,"high":4296.11,"low":4241.67,"close":4258.44},{"date":"2014-10-20","open":4254.16,"high":4316.87,"low":4248.22,"close":4316.07},{"date":"2014-10-21","open":4359.17,"high":4419.48,"low":4356.1,"close":4419.48},{"date":"2014-10-22","open":4429.16,"high":4435.86,"low":4381.28,"close":4382.85},{"date":"2014-10-23","open":4427.44,"high":4475.55,"low":4421.56,"close":4452.79},{"date":"2014-10-24","open":4459.46,"high":4486.26,"low":4445.85,"close":4483.72},{"date":"2014-10-27","open":4469.02,"high":4489.6,"low":4450.29,"close":4485.93},{"date":"2014-10-28","open":4505.73,"high":4564.29,"low":4505.11,"close":4564.29},{"date":"2014-10-29","open":4551.37,"high":4564.44,"low":4517.02,"close":4549.23},{"date":"2014-10-30","open":4532.1,"high":4575.5,"low":4521.79,"close":4566.14},{"date":"2014-10-31","open":4639.45,"high":4641.51,"low":4616.58,"close":4630.74},{"date":"2014-11-03","open":4633.71,"high":4654.18,"low":4627.42,"close":4638.91},{"date":"2014-11-04","open":4623.77,"high":4635.95,"low":4594.92,"close":4623.64},{"date":"2014-11-05","open":4649.47,"high":4650.39,"low":4607.73,"close":4620.72},{"date":"2014-11-06","open":4616.78,"high":4639.17,"low":4604.76,"close":4638.47},{"date":"2014-11-07","open":4636.89,"high":4638.8,"low":4606.81,"close":4632.53},{"date":"2014-11-10","open":4635.1,"high":4653.38,"low":4626.49,"close":4651.62},{"date":"2014-11-11","open":4649.19,"high":4661.22,"low":4640.24,"close":4660.56},{"date":"2014-11-12","open":4644.63,"high":4678.58,"low":4643.78,"close":4675.13},{"date":"2014-11-13","open":4681.56,"high":4703.11,"low":4664.27,"close":4680.14},{"date":"2014-11-14","open":4679.85,"high":4688.74,"low":4664.3,"close":4688.54},{"date":"2014-11-17","open":4678.43,"high":4689.53,"low":4655.19,"close":4671},{"date":"2014-11-18","open":4674.84,"high":4709.83,"low":4674.3,"close":4702.44},{"date":"2014-11-19","open":4694.78,"high":4696.2,"low":4655.72,"close":4675.71},{"date":"2014-11-20","open":4655.2,"high":4702.97,"low":4653.33,"close":4701.87},{"date":"2014-11-21","open":4751.01,"high":4751.6,"low":4700.73,"close":4712.97},{"date":"2014-11-24","open":4725.17,"high":4755.02,"low":4723.62,"close":4754.89},{"date":"2014-11-25","open":4762.39,"high":4774.52,"low":4749.92,"close":4758.25},{"date":"2014-11-26","open":4760.23,"high":4788,"low":4757.49,"close":4787.32},{"date":"2014-11-28","open":4797.1,"high":4810.86,"low":4786.72,"close":4791.63},{"date":"2014-12-01","open":4777.73,"high":4782.07,"low":4724.62,"close":4727.35},{"date":"2014-12-02","open":4732.97,"high":4761.63,"low":4729.76,"close":4755.81},{"date":"2014-12-03","open":4761.31,"high":4781.37,"low":4745.14,"close":4774.47},{"date":"2014-12-04","open":4772,"high":4785.41,"low":4753.71,"close":4769.44},{"date":"2014-12-05","open":4776.58,"high":4788.98,"low":4769.64,"close":4780.76},{"date":"2014-12-08","open":4769.76,"high":4793.24,"low":4722.91,"close":4740.69},{"date":"2014-12-09","open":4685.2,"high":4768.41,"low":4674.38,"close":4766.47},{"date":"2014-12-10","open":4754.42,"high":4766.64,"low":4679.24,"close":4684.03},{"date":"2014-12-11","open":4704.65,"high":4759.88,"low":4699.42,"close":4708.16},{"date":"2014-12-12","open":4665.35,"high":4707.92,"low":4653.6,"close":4653.6},{"date":"2014-12-15","open":4679.67,"high":4690.58,"low":4592.43,"close":4605.16},{"date":"2014-12-16","open":4572.79,"high":4645.19,"low":4547.31,"close":4547.83},{"date":"2014-12-17","open":4556.9,"high":4651.9,"low":4550.7,"close":4644.31},{"date":"2014-12-18","open":4712.39,"high":4748.4,"low":4697.09,"close":4748.4},{"date":"2014-12-19","open":4752.6,"high":4782.13,"low":4738.29,"close":4765.38},{"date":"2014-12-22","open":4759.04,"high":4781.93,"low":4757.8,"close":4781.42},{"date":"2014-12-23","open":4798.03,"high":4798.06,"low":4761.39,"close":4765.42},{"date":"2014-12-24","open":4770.12,"high":4787.57,"low":4768.67,"close":4773.47},{"date":"2014-12-26","open":4788.06,"high":4814.95,"low":4787.85,"close":4806.86},{"date":"2014-12-29","open":4801.26,"high":4813.72,"low":4798.9,"close":4806.91},{"date":"2014-12-30","open":4793.61,"high":4803.89,"low":4772.88,"close":4777.44},{"date":"2014-12-31","open":4790.53,"high":4806.43,"low":4734.11,"close":4736.05},{"date":"2015-01-02","open":4760.24,"high":4777.01,"low":4698.11,"close":4726.81},{"date":"2015-01-05","open":4700.34,"high":4702.77,"low":4641.46,"close":4652.57},{"date":"2015-01-06","open":4666.85,"high":4667.33,"low":4567.59,"close":4592.74},{"date":"2015-01-07","open":4626.84,"high":4652.72,"low":4613.9,"close":4650.47},{"date":"2015-01-08","open":4689.54,"high":4741.38,"low":4688.02,"close":4736.19},{"date":"2015-01-09","open":4744.47,"high":4744.71,"low":4681.24,"close":4704.07},{"date":"2015-01-12","open":4714.07,"high":4715.81,"low":4650.65,"close":4664.71},{"date":"2015-01-13","open":4708.74,"high":4751.34,"low":4624.28,"close":4661.5},{"date":"2015-01-14","open":4610.76,"high":4655.37,"low":4595.98,"close":4639.32},{"date":"2015-01-15","open":4657.46,"high":4663.96,"low":4567.39,"close":4570.82},{"date":"2015-01-16","open":4566.38,"high":4635.82,"low":4563.11,"close":4634.38},{"date":"2015-01-20","open":4655.84,"high":4665.65,"low":4601.1,"close":4654.85},{"date":"2015-01-21","open":4641.95,"high":4692.46,"low":4629.59,"close":4667.42},{"date":"2015-01-22","open":4690.93,"high":4752.6,"low":4644.57,"close":4750.4},{"date":"2015-01-23","open":4748.19,"high":4771.18,"low":4737.95,"close":4757.88},{"date":"2015-01-26","open":4752.36,"high":4774.18,"low":4734.2,"close":4771.76},{"date":"2015-01-27","open":4698.23,"high":4721.87,"low":4659.83,"close":4681.5},{"date":"2015-01-28","open":4740.69,"high":4742.06,"low":4637.48,"close":4637.99},{"date":"2015-01-29","open":4635.73,"high":4688.41,"low":4601.76,"close":4683.41},{"date":"2015-01-30","open":4671.21,"high":4703.81,"low":4631.1,"close":4635.24},{"date":"2015-02-02","open":4650.6,"high":4676.69,"low":4580.46,"close":4676.69},{"date":"2015-02-03","open":4693.25,"high":4727.74,"low":4670.82,"close":4727.74},{"date":"2015-02-04","open":4699.81,"high":4744.33,"low":4697.79,"close":4716.7},{"date":"2015-02-05","open":4729.65,"high":4767.38,"low":4722.8,"close":4765.1},{"date":"2015-02-06","open":4768.84,"high":4787.18,"low":4731.22,"close":4744.4},{"date":"2015-02-09","open":4723.73,"high":4749.47,"low":4719.61,"close":4726.01},{"date":"2015-02-10","open":4754.63,"high":4793.27,"low":4737.12,"close":4787.64},{"date":"2015-02-11","open":4788.37,"high":4810.36,"low":4780.13,"close":4801.18},{"date":"2015-02-12","open":4828.08,"high":4857.61,"low":4823.57,"close":4857.61},{"date":"2015-02-13","open":4869.73,"high":4893.84,"low":4860.12,"close":4893.84},{"date":"2015-02-17","open":4889.99,"high":4901.89,"low":4880.64,"close":4899.27},{"date":"2015-02-18","open":4890.84,"high":4907.5,"low":4885.6,"close":4906.36},{"date":"2015-02-19","open":4901.51,"high":4929.53,"low":4900.63,"close":4924.7},{"date":"2015-02-20","open":4919.78,"high":4957.02,"low":4905.59,"close":4955.97},{"date":"2015-02-23","open":4953.1,"high":4960.97,"low":4939.56,"close":4960.97},{"date":"2015-02-24","open":4956.21,"high":4971.18,"low":4945.14,"close":4968.12},{"date":"2015-02-25","open":4960.36,"high":4984.24,"low":4956,"close":4967.14},{"date":"2015-02-26","open":4969.27,"high":4989.11,"low":4955.51,"close":4987.89},{"date":"2015-02-27","open":4985.03,"high":4989.25,"low":4960.87,"close":4963.53},{"date":"2015-03-02","open":4973.43,"high":5008.57,"low":4972.01,"close":5008.1},{"date":"2015-03-03","open":4990.7,"high":4996.66,"low":4956.07,"close":4979.9},{"date":"2015-03-04","open":4961.24,"high":4973.32,"low":4938.9,"close":4967.14},{"date":"2015-03-05","open":4979.95,"high":4993.52,"low":4963.1,"close":4982.81},{"date":"2015-03-06","open":4967.24,"high":4982.93,"low":4918.63,"close":4927.37},{"date":"2015-03-09","open":4936.08,"high":4950.47,"low":4920.82,"close":4942.44},{"date":"2015-03-10","open":4899.51,"high":4903.44,"low":4859.79,"close":4859.79},{"date":"2015-03-11","open":4866.94,"high":4876.09,"low":4846.79,"close":4849.94},{"date":"2015-03-12","open":4853.98,"high":4895.8,"low":4853.2,"close":4893.29},{"date":"2015-03-13","open":4885.54,"high":4904.47,"low":4842.8,"close":4871.76},{"date":"2015-03-16","open":4897.27,"high":4929.94,"low":4889.09,"close":4929.51},{"date":"2015-03-17","open":4912.65,"high":4944.91,"low":4907.02,"close":4937.43},{"date":"2015-03-18","open":4926.83,"high":5001.57,"low":4907.72,"close":4982.83},{"date":"2015-03-19","open":4982.02,"high":5000.02,"low":4979.94,"close":4992.38},{"date":"2015-03-20","open":5033.47,"high":5042.14,"low":5020.07,"close":5026.42},{"date":"2015-03-23","open":5020.6,"high":5031.39,"low":5010.97,"close":5010.97},{"date":"2015-03-24","open":5010.1,"high":5032.48,"low":4994.56,"close":4994.73},{"date":"2015-03-25","open":5002.83,"high":5006.76,"low":4876.52,"close":4876.52},{"date":"2015-03-26","open":4835.71,"high":4889.21,"low":4825.93,"close":4863.36},{"date":"2015-03-27","open":4863.74,"high":4899.26,"low":4859.66,"close":4891.22},{"date":"2015-03-30","open":4921.78,"high":4948.46,"low":4921.12,"close":4947.44},{"date":"2015-03-31","open":4925.91,"high":4940.87,"low":4899.31,"close":4900.88},{"date":"2015-04-01","open":4894.36,"high":4899.38,"low":4844.39,"close":4880.23},{"date":"2015-04-02","open":4885.41,"high":4901.33,"low":4872.96,"close":4886.94},{"date":"2015-04-06","open":4855.94,"high":4929.62,"low":4852.91,"close":4917.32},{"date":"2015-04-07","open":4917.5,"high":4948.88,"low":4909.77,"close":4910.23},{"date":"2015-04-08","open":4914.15,"high":4956.72,"low":4914.15,"close":4950.82},{"date":"2015-04-09","open":4950.84,"high":4975.93,"low":4928.11,"close":4974.56},{"date":"2015-04-10","open":4977.03,"high":4996.08,"low":4970.02,"close":4995.98},{"date":"2015-04-13","open":5001.55,"high":5024.25,"low":4985.96,"close":4988.25},{"date":"2015-04-14","open":4988.82,"high":4996.82,"low":4952.01,"close":4977.29},{"date":"2015-04-15","open":4992.62,"high":5021.19,"low":4989.24,"close":5011.02},{"date":"2015-04-16","open":4999.36,"high":5016,"low":4996,"close":5007.79},{"date":"2015-04-17","open":4966.11,"high":4974.09,"low":4912.33,"close":4931.81},{"date":"2015-04-20","open":4958.07,"high":5000.2,"low":4952.68,"close":4994.6},{"date":"2015-04-21","open":5023.96,"high":5028.22,"low":5009.51,"close":5014.1},{"date":"2015-04-22","open":5026.57,"high":5040.65,"low":4992.62,"close":5035.17},{"date":"2015-04-23","open":5020.22,"high":5073.09,"low":5019.29,"close":5056.06},{"date":"2015-04-24","open":5096.34,"high":5100.37,"low":5081.21,"close":5092.08},{"date":"2015-04-27","open":5104.36,"high":5119.83,"low":5053.54,"close":5060.25},{"date":"2015-04-28","open":5063.26,"high":5075.3,"low":5006.28,"close":5055.42},{"date":"2015-04-29","open":5028.45,"high":5053.84,"low":4999.83,"close":5023.64},{"date":"2015-04-30","open":4996.99,"high":5015.96,"low":4921.55,"close":4941.42},{"date":"2015-05-01","open":4966.32,"high":5005.39,"low":4962.74,"close":5005.39},{"date":"2015-05-04","open":5018.35,"high":5043.62,"low":5013.02,"close":5016.93},{"date":"2015-05-05","open":5000.2,"high":5008.27,"low":4934.34,"close":4939.33},{"date":"2015-05-06","open":4956.7,"high":4965.1,"low":4888.17,"close":4919.64},{"date":"2015-05-07","open":4917.75,"high":4957.12,"low":4914.53,"close":4945.54},{"date":"2015-05-08","open":4991.63,"high":5014.33,"low":4989.26,"close":5003.55},{"date":"2015-05-11","open":5003.26,"high":5017.38,"low":4992.02,"close":4993.57},{"date":"2015-05-12","open":4966.44,"high":4995.5,"low":4931.6,"close":4976.19},{"date":"2015-05-13","open":4991.42,"high":5012.97,"low":4977.49,"close":4981.69},{"date":"2015-05-14","open":5016.68,"high":5051.72,"low":4999.65,"close":5050.8},{"date":"2015-05-15","open":5059.15,"high":5062.65,"low":5034.84,"close":5048.29},{"date":"2015-05-18","open":5040.92,"high":5084.5,"low":5037.54,"close":5078.44},{"date":"2015-05-19","open":5080.44,"high":5087.35,"low":5062.8,"close":5070.03},{"date":"2015-05-20","open":5072.44,"high":5097.52,"low":5050.21,"close":5071.74},{"date":"2015-05-21","open":5065.94,"high":5098.23,"low":5062.51,"close":5090.79},{"date":"2015-05-22","open":5085.39,"high":5103.84,"low":5085.19,"close":5089.36},{"date":"2015-05-26","open":5076.91,"high":5081.17,"low":5016.74,"close":5032.75},{"date":"2015-05-27","open":5047.86,"high":5111.54,"low":5039.37,"close":5106.59},{"date":"2015-05-28","open":5096.34,"high":5106.65,"low":5080.25,"close":5097.98},{"date":"2015-05-29","open":5093.1,"high":5099.4,"low":5057.59,"close":5070.03},{"date":"2015-06-01","open":5094.94,"high":5099.01,"low":5045.67,"close":5082.93},{"date":"2015-06-02","open":5063.47,"high":5100.02,"low":5047.35,"close":5076.52},{"date":"2015-06-03","open":5098.48,"high":5114.6,"low":5084.99,"close":5099.23},{"date":"2015-06-04","open":5078.22,"high":5101.11,"low":5046.29,"close":5059.12},{"date":"2015-06-05","open":5057.04,"high":5074.98,"low":5025.52,"close":5068.46},{"date":"2015-06-08","open":5066.65,"high":5069,"low":5014.06,"close":5021.63},{"date":"2015-06-09","open":5013.13,"high":5027.02,"low":4974.62,"close":5013.87},{"date":"2015-06-10","open":5029.41,"high":5086.66,"low":5024.17,"close":5076.69},{"date":"2015-06-11","open":5088.26,"high":5101.39,"low":5075.05,"close":5082.51},{"date":"2015-06-12","open":5060.24,"high":5067.96,"low":5043.24,"close":5051.1},{"date":"2015-06-15","open":5011.79,"high":5035.37,"low":4985.94,"close":5029.97},{"date":"2015-06-16","open":5023.58,"high":5063.06,"low":5022.56,"close":5055.55},{"date":"2015-06-17","open":5067.68,"high":5080.11,"low":5042.25,"close":5064.88},{"date":"2015-06-18","open":5082.06,"high":5143.32,"low":5082.03,"close":5132.95},{"date":"2015-06-19","open":5139.77,"high":5140.17,"low":5113.94,"close":5117},{"date":"2015-06-22","open":5147.87,"high":5162.13,"low":5142.78,"close":5153.97},{"date":"2015-06-23","open":5161.68,"high":5163.41,"low":5139.33,"close":5160.09},{"date":"2015-06-24","open":5151.38,"high":5164.36,"low":5121.64,"close":5122.41},{"date":"2015-06-25","open":5139.48,"high":5141.71,"low":5102.16,"close":5112.19},{"date":"2015-06-26","open":5113.26,"high":5121.47,"low":5060.82,"close":5080.51},{"date":"2015-06-29","open":5021.21,"high":5051.01,"low":4956.23,"close":4958.47},{"date":"2015-06-30","open":5000.15,"high":5008.76,"low":4968.26,"close":4986.87},{"date":"2015-07-01","open":5029.05,"high":5038.55,"low":4994.46,"close":5013.12},{"date":"2015-07-02","open":5024.3,"high":5027.47,"low":4990.74,"close":5009.21},{"date":"2015-07-06","open":4963.8,"high":5020.71,"low":4960.93,"close":4991.94},{"date":"2015-07-07","open":4993.76,"high":5001.99,"low":4902.21,"close":4997.46},{"date":"2015-07-08","open":4953.98,"high":4965.45,"low":4901.51,"close":4909.76},{"date":"2015-07-09","open":4976.15,"high":4982.19,"low":4920.4,"close":4922.4},{"date":"2015-07-10","open":4981.24,"high":5008.05,"low":4966.51,"close":4997.7},{"date":"2015-07-13","open":5037.27,"high":5074.81,"low":5036.68,"close":5071.51},{"date":"2015-07-14","open":5077.12,"high":5116.52,"low":5075.12,"close":5104.89},{"date":"2015-07-15","open":5111.11,"high":5125.32,"low":5088.12,"close":5098.94},{"date":"2015-07-16","open":5138.18,"high":5163.18,"low":5128.56,"close":5163.18},{"date":"2015-07-17","open":5196.11,"high":5210.16,"low":5183.23,"close":5210.14},{"date":"2015-07-20","open":5223.18,"high":5231.94,"low":5201.49,"close":5218.86},{"date":"2015-07-21","open":5219.2,"high":5229,"low":5196.3,"close":5208.12},{"date":"2015-07-22","open":5146.03,"high":5184.74,"low":5145.78,"close":5171.77},{"date":"2015-07-23","open":5180.33,"high":5197,"low":5137.64,"close":5146.41},{"date":"2015-07-24","open":5166.91,"high":5167.54,"low":5084.51,"close":5088.63},{"date":"2015-07-27","open":5055.92,"high":5072.88,"low":5032.69,"close":5039.78},{"date":"2015-07-28","open":5063.44,"high":5097.69,"low":5025.61,"close":5089.21},{"date":"2015-07-29","open":5097.86,"high":5117.84,"low":5080.04,"close":5111.73},{"date":"2015-07-30","open":5100.3,"high":5135.65,"low":5070.62,"close":5128.78},{"date":"2015-07-31","open":5148.18,"high":5155.02,"low":5122.37,"close":5128.28},{"date":"2015-08-03","open":5134.34,"high":5143.08,"low":5082.32,"close":5115.38},{"date":"2015-08-04","open":5110.96,"high":5125.9,"low":5092.46,"close":5105.55},{"date":"2015-08-05","open":5132.77,"high":5175.26,"low":5131.86,"close":5139.94},{"date":"2015-08-06","open":5146.63,"high":5149.93,"low":5035.41,"close":5056.44},{"date":"2015-08-07","open":5043.97,"high":5055.56,"low":5006.15,"close":5043.54},{"date":"2015-08-10","open":5081.72,"high":5112.47,"low":5081.11,"close":5101.8},{"date":"2015-08-11","open":5069.16,"high":5089.33,"low":5013.45,"close":5036.79},{"date":"2015-08-12","open":4994.52,"high":5055.75,"low":4945.79,"close":5044.39},{"date":"2015-08-13","open":5050.94,"high":5071.46,"low":5029.61,"close":5033.56},{"date":"2015-08-14","open":5025.92,"high":5051.89,"low":5012.61,"close":5048.24},{"date":"2015-08-17","open":5032.34,"high":5092.69,"low":5022.42,"close":5091.7},{"date":"2015-08-18","open":5082.17,"high":5085.14,"low":5054.97,"close":5059.35},{"date":"2015-08-19","open":5039.03,"high":5060.93,"low":4992.85,"close":5019.05},{"date":"2015-08-20","open":4973.49,"high":4986.51,"low":4877.49,"close":4877.49},{"date":"2015-08-21","open":4801.04,"high":4856.75,"low":4706.04,"close":4706.04},{"date":"2015-08-24","open":4351.61,"high":4694.9,"low":4292.14,"close":4526.25},{"date":"2015-08-25","open":4687.27,"high":4689.54,"low":4506.1,"close":4506.49},{"date":"2015-08-26","open":4633.51,"high":4703.97,"low":4530.03,"close":4697.54},{"date":"2015-08-27","open":4761.05,"high":4818.71,"low":4721.79,"close":4812.71},{"date":"2015-08-28","open":4792.11,"high":4836.78,"low":4788.38,"close":4828.32},{"date":"2015-08-31","open":4798.68,"high":4824.61,"low":4763.42,"close":4776.51},{"date":"2015-09-01","open":4673.61,"high":4722.13,"low":4614.91,"close":4636.1},{"date":"2015-09-02","open":4704.42,"high":4749.98,"low":4659.41,"close":4749.98},{"date":"2015-09-03","open":4763.1,"high":4800.18,"low":4721.91,"close":4733.5},{"date":"2015-09-04","open":4670.35,"high":4712.67,"low":4657.82,"close":4683.92},{"date":"2015-09-08","open":4769.72,"high":4815.04,"low":4754.89,"close":4811.93},{"date":"2015-09-09","open":4856.27,"high":4862.88,"low":4746.73,"close":4756.53},{"date":"2015-09-10","open":4749.96,"high":4826.33,"low":4746.52,"close":4796.25},{"date":"2015-09-11","open":4770.73,"high":4822.34,"low":4763.15,"close":4822.34},{"date":"2015-09-14","open":4831.98,"high":4832,"low":4791.08,"close":4805.76},{"date":"2015-09-15","open":4819.32,"high":4872.35,"low":4802.09,"close":4860.52},{"date":"2015-09-16","open":4860.43,"high":4893.44,"low":4848.15,"close":4889.24},{"date":"2015-09-17","open":4884.11,"high":4960.87,"low":4880.5,"close":4893.95},{"date":"2015-09-18","open":4828.71,"high":4878.71,"low":4819.09,"close":4827.23},{"date":"2015-09-21","open":4851.98,"high":4881.46,"low":4795.91,"close":4828.95},{"date":"2015-09-22","open":4762.29,"high":4776.28,"low":4716.91,"close":4756.72},{"date":"2015-09-23","open":4764.69,"high":4780.64,"low":4735.13,"close":4752.74},{"date":"2015-09-24","open":4717.89,"high":4746.21,"low":4670.12,"close":4734.48},{"date":"2015-09-25","open":4782.41,"high":4785.22,"low":4659.48,"close":4686.5},{"date":"2015-09-28","open":4665.06,"high":4665.21,"low":4529.41,"close":4543.97},{"date":"2015-09-29","open":4551.04,"high":4596.06,"low":4487.06,"close":4517.32},{"date":"2015-09-30","open":4574.38,"high":4620.16,"low":4559.18,"close":4620.16},{"date":"2015-10-01","open":4624.46,"high":4628.23,"low":4559.21,"close":4627.08},{"date":"2015-10-02","open":4566.13,"high":4707.78,"low":4552.34,"close":4707.78},{"date":"2015-10-05","open":4742.13,"high":4785.91,"low":4740.24,"close":4781.26},{"date":"2015-10-06","open":4767.63,"high":4783.37,"low":4711.79,"close":4748.36},{"date":"2015-10-07","open":4775.05,"high":4791.15,"low":4728.71,"close":4791.15},{"date":"2015-10-08","open":4775.06,"high":4819.07,"low":4737.93,"close":4810.79},{"date":"2015-10-09","open":4817.28,"high":4841.38,"low":4804.59,"close":4830.47},{"date":"2015-10-12","open":4839.79,"high":4846.74,"low":4818.17,"close":4838.64},{"date":"2015-10-13","open":4809.24,"high":4858.28,"low":4793.92,"close":4796.61},{"date":"2015-10-14","open":4801.35,"high":4820.09,"low":4771.62,"close":4782.85},{"date":"2015-10-15","open":4799.43,"high":4870.1,"low":4795.29,"close":4870.1},{"date":"2015-10-16","open":4872.36,"high":4886.95,"low":4851.28,"close":4886.69},{"date":"2015-10-19","open":4873.54,"high":4915.49,"low":4865.83,"close":4905.47},{"date":"2015-10-20","open":4900.02,"high":4909.37,"low":4866.6,"close":4880.97},{"date":"2015-10-21","open":4903.98,"high":4904.85,"low":4836.46,"close":4840.12},{"date":"2015-10-22","open":4875.96,"high":4926.99,"low":4861.8,"close":4920.05},{"date":"2015-10-23","open":5024.38,"high":5048.55,"low":4999.54,"close":5031.86},{"date":"2015-10-26","open":5030.8,"high":5045.16,"low":5012.74,"close":5034.7},{"date":"2015-10-27","open":5018.99,"high":5040.08,"low":5009.07,"close":5030.15},{"date":"2015-10-28","open":5040.38,"high":5095.69,"low":5019.6,"close":5095.69},{"date":"2015-10-29","open":5071.04,"high":5084.63,"low":5066.89,"close":5074.27},{"date":"2015-10-30","open":5079.76,"high":5085.22,"low":5053.75,"close":5053.75},{"date":"2015-11-02","open":5065.64,"high":5130.51,"low":5061.47,"close":5127.15},{"date":"2015-11-03","open":5114.31,"high":5163.47,"low":5109.68,"close":5145.13},{"date":"2015-11-04","open":5155.62,"high":5162.57,"low":5122.78,"close":5142.48},{"date":"2015-11-05","open":5144.15,"high":5154.86,"low":5098.49,"close":5127.74},{"date":"2015-11-06","open":5124.04,"high":5147.12,"low":5092.87,"close":5147.12},{"date":"2015-11-09","open":5128.94,"high":5133.44,"low":5066.1,"close":5095.3},{"date":"2015-11-10","open":5068.55,"high":5086.88,"low":5051.22,"close":5083.24},{"date":"2015-11-11","open":5098.13,"high":5111.19,"low":5066.68,"close":5067.02},{"date":"2015-11-12","open":5043.1,"high":5062.49,"low":5004.46,"close":5005.08},{"date":"2015-11-13","open":4980.86,"high":4989.06,"low":4925.35,"close":4927.88},{"date":"2015-11-16","open":4916.14,"high":4984.91,"low":4908.66,"close":4984.62},{"date":"2015-11-17","open":4991.71,"high":5023.45,"low":4975.74,"close":4986.01},{"date":"2015-11-18","open":5004.6,"high":5078.8,"low":5001.67,"close":5075.2},{"date":"2015-11-19","open":5078.67,"high":5092.46,"low":5067.27,"close":5073.64},{"date":"2015-11-20","open":5096.96,"high":5112.46,"low":5094.32,"close":5104.92},{"date":"2015-11-23","open":5106.72,"high":5128.08,"low":5084.85,"close":5102.48},{"date":"2015-11-24","open":5070.66,"high":5110.75,"low":5050.14,"close":5102.81},{"date":"2015-11-25","open":5106.87,"high":5124.09,"low":5101.18,"close":5116.14},{"date":"2015-11-27","open":5121.93,"high":5134.35,"low":5108.51,"close":5127.52},{"date":"2015-11-30","open":5139.58,"high":5141.36,"low":5098.7,"close":5108.67},{"date":"2015-12-01","open":5129.64,"high":5156.31,"low":5120.17,"close":5156.31},{"date":"2015-12-02","open":5158.82,"high":5176.77,"low":5117.15,"close":5123.22},{"date":"2015-12-03","open":5143.16,"high":5144.6,"low":5011.72,"close":5037.53},{"date":"2015-12-04","open":5050.93,"high":5147,"low":5043.49,"close":5142.27},{"date":"2015-12-07","open":5139.46,"high":5139.78,"low":5082.23,"close":5101.81},{"date":"2015-12-08","open":5050.52,"high":5111.73,"low":5045.73,"close":5098.24},{"date":"2015-12-09","open":5077.21,"high":5106.37,"low":5000.12,"close":5022.87},{"date":"2015-12-10","open":5026.3,"high":5075.65,"low":5019.31,"close":5045.17},{"date":"2015-12-11","open":4979.77,"high":4996.19,"low":4928.67,"close":4933.47},{"date":"2015-12-14","open":4932.61,"high":4953.6,"low":4871.59,"close":4952.23},{"date":"2015-12-15","open":4991.21,"high":5026.54,"low":4986.99,"close":4995.36},{"date":"2015-12-16","open":5033.48,"high":5078.99,"low":4992.63,"close":5071.13},{"date":"2015-12-17","open":5087.17,"high":5088.58,"low":5002.55,"close":5002.55},{"date":"2015-12-18","open":4982.58,"high":4996.49,"low":4921.33,"close":4923.08},{"date":"2015-12-21","open":4957.53,"high":4968.92,"low":4928.93,"close":4968.92},{"date":"2015-12-22","open":4988.68,"high":5007.77,"low":4964.08,"close":5001.11},{"date":"2015-12-23","open":5025.55,"high":5046.09,"low":5020.44,"close":5045.93},{"date":"2015-12-24","open":5046.19,"high":5063.28,"low":5043.65,"close":5048.49},{"date":"2015-12-28","open":5032.29,"high":5041.27,"low":4999.07,"close":5040.99},{"date":"2015-12-29","open":5066.52,"high":5116.99,"low":5065.89,"close":5107.94},{"date":"2015-12-30","open":5101.18,"high":5102.35,"low":5065.68,"close":5065.85},{"date":"2015-12-31","open":5047.04,"high":5058.06,"low":5007.01,"close":5007.41},{"date":"2016-01-04","open":4897.65,"high":4903.09,"low":4846.98,"close":4903.09},{"date":"2016-01-05","open":4917.84,"high":4926.73,"low":4872.74,"close":4891.43},{"date":"2016-01-06","open":4813.76,"high":4866.04,"low":4804.69,"close":4835.76},{"date":"2016-01-07","open":4736.4,"high":4788.02,"low":4688.17,"close":4689.43},{"date":"2016-01-08","open":4722.02,"high":4742.57,"low":4637.85,"close":4643.63},{"date":"2016-01-11","open":4673.44,"high":4683.02,"low":4573.78,"close":4637.99},{"date":"2016-01-12","open":4681.54,"high":4714.8,"low":4618.03,"close":4685.92},{"date":"2016-01-13","open":4706.02,"high":4713.98,"low":4517.56,"close":4526.06},{"date":"2016-01-14","open":4545.37,"high":4650.55,"low":4470.59,"close":4615},{"date":"2016-01-15","open":4464.37,"high":4520.45,"low":4419.41,"close":4488.42},{"date":"2016-01-19","open":4548.05,"high":4550.57,"low":4430.77,"close":4476.95},{"date":"2016-01-20","open":4405.22,"high":4514.92,"low":4313.39,"close":4471.69},{"date":"2016-01-21","open":4480.7,"high":4537.15,"low":4432.02,"close":4472.06},{"date":"2016-01-22","open":4557.39,"high":4591.18,"low":4540.27,"close":4591.18},{"date":"2016-01-25","open":4574.59,"high":4590.44,"low":4514.78,"close":4518.49},{"date":"2016-01-26","open":4537.04,"high":4583.21,"low":4503.53,"close":4567.67},{"date":"2016-01-27","open":4548.87,"high":4568.85,"low":4450.83,"close":4468.17},{"date":"2016-01-28","open":4533.81,"high":4533.81,"low":4447.5,"close":4506.68},{"date":"2016-01-29","open":4512.09,"high":4613.95,"low":4511.3,"close":4613.95},{"date":"2016-02-01","open":4587.59,"high":4636.93,"low":4565.37,"close":4620.37},{"date":"2016-02-02","open":4588.69,"high":4589.9,"low":4503.12,"close":4516.95},{"date":"2016-02-03","open":4543.82,"high":4547.32,"low":4424.47,"close":4504.24},{"date":"2016-02-04","open":4492.48,"high":4545.52,"low":4463.99,"close":4509.56},{"date":"2016-02-05","open":4491.48,"high":4493.19,"low":4350.37,"close":4363.14},{"date":"2016-02-08","open":4288.02,"high":4301.53,"low":4212.81,"close":4283.75},{"date":"2016-02-09","open":4224.87,"high":4329.61,"low":4222.48,"close":4268.76},{"date":"2016-02-10","open":4318.28,"high":4369.62,"low":4280.73,"close":4283.59},{"date":"2016-02-11","open":4218.81,"high":4293.22,"low":4209.76,"close":4266.84},{"date":"2016-02-12","open":4307.29,"high":4340.13,"low":4274.15,"close":4337.51},{"date":"2016-02-16","open":4397.95,"high":4435.96,"low":4376.52,"close":4435.96},{"date":"2016-02-17","open":4471.66,"high":4540.78,"low":4463.51,"close":4534.06},{"date":"2016-02-18","open":4548.1,"high":4548.47,"low":4482.77,"close":4487.54},{"date":"2016-02-19","open":4464.67,"high":4513.15,"low":4455.1,"close":4504.43},{"date":"2016-02-22","open":4548.31,"high":4576.47,"low":4546.55,"close":4570.61},{"date":"2016-02-23","open":4550.05,"high":4558.06,"low":4500.94,"close":4503.58},{"date":"2016-02-24","open":4453.93,"high":4547.64,"low":4425.72,"close":4542.61},{"date":"2016-02-25","open":4554.73,"high":4582.2,"low":4516.89,"close":4582.2},{"date":"2016-02-26","open":4615.14,"high":4618.85,"low":4580.78,"close":4590.47},{"date":"2016-02-29","open":4585.3,"high":4619.9,"low":4557.46,"close":4557.95},{"date":"2016-03-01","open":4596.01,"high":4689.6,"low":4581.75,"close":4689.6},{"date":"2016-03-02","open":4683.8,"high":4703.58,"low":4665.93,"close":4703.42},{"date":"2016-03-03","open":4698.38,"high":4707.72,"low":4674.46,"close":4707.42},{"date":"2016-03-04","open":4715.76,"high":4746.65,"low":4687.94,"close":4717.02},{"date":"2016-03-07","open":4690.88,"high":4731.19,"low":4674.82,"close":4708.25},{"date":"2016-03-08","open":4676.22,"high":4695.04,"low":4642.86,"close":4648.82},{"date":"2016-03-09","open":4666.42,"high":4676.47,"low":4642.42,"close":4674.38},{"date":"2016-03-10","open":4691.2,"high":4716.14,"low":4607.99,"close":4662.16},{"date":"2016-03-11","open":4712.38,"high":4748.79,"low":4700.91,"close":4748.47},{"date":"2016-03-14","open":4733.39,"high":4762.27,"low":4731.51,"close":4750.28},{"date":"2016-03-15","open":4731.14,"high":4735.27,"low":4712.07,"close":4728.67},{"date":"2016-03-16","open":4717.88,"high":4774.78,"low":4716.45,"close":4763.97},{"date":"2016-03-17","open":4752.62,"high":4788.09,"low":4737.97,"close":4774.99},{"date":"2016-03-18","open":4784.63,"high":4804.58,"low":4772.41,"close":4795.65},{"date":"2016-03-21","open":4787.31,"high":4814.85,"low":4785.38,"close":4808.87},{"date":"2016-03-22","open":4783.6,"high":4835.6,"low":4781.71,"close":4821.66},{"date":"2016-03-23","open":4813.87,"high":4816.67,"low":4765.37,"close":4768.86},{"date":"2016-03-24","open":4743.36,"high":4773.5,"low":4734.77,"close":4773.5},{"date":"2016-03-28","open":4785.25,"high":4787.39,"low":4760.01,"close":4766.79},{"date":"2016-03-29","open":4756.55,"high":4849.31,"low":4749.78,"close":4846.62},{"date":"2016-03-30","open":4875.46,"high":4899.14,"low":4859.35,"close":4869.29},{"date":"2016-03-31","open":4869.57,"high":4891.3,"low":4864.41,"close":4869.85},{"date":"2016-04-01","open":4842.55,"high":4917.09,"low":4832.06,"close":4914.54},{"date":"2016-04-04","open":4911.21,"high":4917.75,"low":4885.17,"close":4891.8},{"date":"2016-04-05","open":4855.9,"high":4872.7,"low":4838.62,"close":4843.93},{"date":"2016-04-06","open":4849.58,"high":4921.51,"low":4849.28,"close":4920.72},{"date":"2016-04-07","open":4893.57,"high":4901.49,"low":4831.49,"close":4848.37},{"date":"2016-04-08","open":4883.99,"high":4892.6,"low":4835.36,"close":4850.69},{"date":"2016-04-11","open":4873.39,"high":4897.55,"low":4833.4,"close":4833.4},{"date":"2016-04-12","open":4838.82,"high":4879.6,"low":4808.91,"close":4872.09},{"date":"2016-04-13","open":4904.79,"high":4951.91,"low":4903.6,"close":4947.42},{"date":"2016-04-14","open":4947.62,"high":4961.3,"low":4931.81,"close":4945.89},{"date":"2016-04-15","open":4938.83,"high":4950.43,"low":4925.46,"close":4938.22},{"date":"2016-04-18","open":4919.36,"high":4960.79,"low":4915.63,"close":4960.02},{"date":"2016-04-19","open":4968.3,"high":4968.67,"low":4915.52,"close":4940.33},{"date":"2016-04-20","open":4941.99,"high":4969.32,"low":4928.29,"close":4948.13},{"date":"2016-04-21","open":4949.12,"high":4966.61,"low":4932.64,"close":4945.89},{"date":"2016-04-22","open":4898.24,"high":4921.66,"low":4872.02,"close":4906.23},{"date":"2016-04-25","open":4891.48,"high":4904.87,"low":4878.37,"close":4895.79},{"date":"2016-04-26","open":4903.81,"high":4915,"low":4875.42,"close":4888.28},{"date":"2016-04-27","open":4855.37,"high":4872.91,"low":4826.38,"close":4863.14},{"date":"2016-04-28","open":4857.6,"high":4889.16,"low":4796.32,"close":4805.29},{"date":"2016-04-29","open":4805.79,"high":4807.89,"low":4740.84,"close":4775.36},{"date":"2016-05-02","open":4786.55,"high":4821.57,"low":4768.28,"close":4817.59},{"date":"2016-05-03","open":4780.88,"high":4791.43,"low":4749.71,"close":4763.22},{"date":"2016-05-04","open":4735.28,"high":4751.64,"low":4713.91,"close":4725.64},{"date":"2016-05-05","open":4742.42,"high":4744.55,"low":4709.75,"close":4717.09},{"date":"2016-05-06","open":4695.9,"high":4736.16,"low":4684.28,"close":4736.16},{"date":"2016-05-09","open":4736.35,"high":4771.94,"low":4735.06,"close":4750.21},{"date":"2016-05-10","open":4768.91,"high":4811.3,"low":4758.2,"close":4809.88},{"date":"2016-05-11","open":4799.3,"high":4812.19,"low":4760.36,"close":4760.69},{"date":"2016-05-12","open":4778.19,"high":4779.46,"low":4710.17,"close":4737.33},{"date":"2016-05-13","open":4731.07,"high":4759.29,"low":4708.26,"close":4717.68},{"date":"2016-05-16","open":4728.86,"high":4791.25,"low":4724.73,"close":4775.46},{"date":"2016-05-17","open":4768.85,"high":4776.15,"low":4703.39,"close":4715.73},{"date":"2016-05-18","open":4705.78,"high":4762.28,"low":4704.49,"close":4739.12},{"date":"2016-05-19","open":4717.36,"high":4735.27,"low":4678.38,"close":4712.53},{"date":"2016-05-20","open":4729.44,"high":4781.7,"low":4729,"close":4769.56},{"date":"2016-05-23","open":4771.57,"high":4792.64,"low":4763.91,"close":4765.78},{"date":"2016-05-24","open":4792.85,"high":4865.99,"low":4792.63,"close":4861.06},{"date":"2016-05-25","open":4877.18,"high":4905.45,"low":4872.42,"close":4894.89},{"date":"2016-05-26","open":4897.78,"high":4909.38,"low":4887.27,"close":4901.77},{"date":"2016-05-27","open":4904.05,"high":4933.5,"low":4902.5,"close":4933.5},{"date":"2016-05-31","open":4938.48,"high":4951.45,"low":4923.03,"close":4948.05},{"date":"2016-06-01","open":4928.97,"high":4958.98,"low":4923.2,"close":4952.25},{"date":"2016-06-02","open":4941.25,"high":4971.36,"low":4924.23,"close":4971.36},{"date":"2016-06-03","open":4958.1,"high":4958.65,"low":4909.21,"close":4942.52},{"date":"2016-06-06","open":4950.46,"high":4980.14,"low":4944.87,"close":4968.71},{"date":"2016-06-07","open":4972.13,"high":4979.38,"low":4960.28,"close":4961.75},{"date":"2016-06-08","open":4970.01,"high":4979.66,"low":4956.79,"close":4974.64},{"date":"2016-06-09","open":4954.15,"high":4965.49,"low":4940.55,"close":4958.62},{"date":"2016-06-10","open":4915.15,"high":4917.92,"low":4880.61,"close":4894.55},{"date":"2016-06-13","open":4868.51,"high":4894.85,"low":4844.94,"close":4848.44},{"date":"2016-06-14","open":4836.67,"high":4863.01,"low":4811.93,"close":4843.55},{"date":"2016-06-15","open":4855.08,"high":4868.16,"low":4830.33,"close":4834.93},{"date":"2016-06-16","open":4809.69,"high":4847.86,"low":4778.78,"close":4844.91},{"date":"2016-06-17","open":4835.02,"high":4835.02,"low":4792.34,"close":4800.34},{"date":"2016-06-20","open":4856.69,"high":4882.15,"low":4834.51,"close":4837.21},{"date":"2016-06-21","open":4845.08,"high":4852.19,"low":4826.59,"close":4843.76302},{"date":"2016-06-22","open":4846.68,"high":4875.93,"low":4830,"close":4833.32},{"date":"2016-06-23","open":4872.19,"high":4910.04,"low":4859.4,"close":4910.04},{"date":"2016-06-24","open":4715.79,"high":4798.22,"low":4698.42,"close":4707.98},{"date":"2016-06-27","open":4664.43,"high":4665.04,"low":4574.25,"close":4594.44},{"date":"2016-06-28","open":4643.93,"high":4692.98,"low":4643.93,"close":4691.87},{"date":"2016-06-29","open":4732.93,"high":4787.59,"low":4732.34,"close":4779.25},{"date":"2016-06-30","open":4793.75,"high":4843.11,"low":4774.52,"close":4842.67},{"date":"2016-07-01","open":4837.18,"high":4880.17,"low":4837.17,"close":4862.57},{"date":"2016-07-05","open":4837.06,"high":4839.13,"low":4797.29,"close":4822.9},{"date":"2016-07-06","open":4799.32,"high":4861.05,"low":4786.01,"close":4859.16},{"date":"2016-07-07","open":4867.47,"high":4889.01,"low":4853.68,"close":4876.81},{"date":"2016-07-08","open":4906.66,"high":4959,"low":4901.27,"close":4956.76},{"date":"2016-07-11","open":4976.54,"high":5002.5,"low":4976.54,"close":4988.64},{"date":"2016-07-12","open":5017.99,"high":5032.1,"low":5009.68,"close":5022.82},{"date":"2016-07-13","open":5036.32,"high":5036.38,"low":5002.82,"close":5005.73},{"date":"2016-07-14","open":5041.95,"high":5045.18,"low":5025.15,"close":5034.06},{"date":"2016-07-15","open":5041.19,"high":5044.81,"low":5018.52,"close":5029.59},{"date":"2016-07-18","open":5034.99,"high":5063.53,"low":5030.13,"close":5055.78},{"date":"2016-07-19","open":5038.22,"high":5052.24,"low":5028.24,"close":5036.37},{"date":"2016-07-20","open":5061.6,"high":5098.25,"low":5053.92,"close":5089.93},{"date":"2016-07-21","open":5093.97,"high":5102.78,"low":5061.11,"close":5073.9},{"date":"2016-07-22","open":5078.12,"high":5103.52,"low":5064.11,"close":5100.16},{"date":"2016-07-25","open":5096.99,"high":5100.72,"low":5082.66,"close":5097.63},{"date":"2016-07-26","open":5095.61,"high":5122.3,"low":5084.18,"close":5110.05},{"date":"2016-07-27","open":5143.84,"high":5151.06,"low":5120.66,"close":5139.81},{"date":"2016-07-28","open":5144.82,"high":5160.16,"low":5130.75,"close":5154.98},{"date":"2016-07-29","open":5162.15,"high":5175.81,"low":5140.05,"close":5162.13},{"date":"2016-08-01","open":5167.42,"high":5199.13,"low":5158.93,"close":5184.2},{"date":"2016-08-02","open":5177.53,"high":5181.02,"low":5109.8,"close":5137.73},{"date":"2016-08-03","open":5133.24,"high":5159.74,"low":5128.44,"close":5159.74},{"date":"2016-08-04","open":5158.02,"high":5174,"low":5145.39,"close":5166.25},{"date":"2016-08-05","open":5190.71,"high":5227.23,"low":5186.25,"close":5221.12},{"date":"2016-08-08","open":5223.54,"high":5228.4,"low":5202.18,"close":5213.14},{"date":"2016-08-09","open":5216.21,"high":5238.54,"low":5214.95,"close":5225.48},{"date":"2016-08-10","open":5227.95,"high":5227.96,"low":5193.8,"close":5204.58},{"date":"2016-08-11","open":5222.15,"high":5235.29,"low":5211.25,"close":5228.4},{"date":"2016-08-12","open":5219.66,"high":5233.34,"low":5215.54,"close":5232.89},{"date":"2016-08-15","open":5242.18,"high":5271.36,"low":5241.14,"close":5262.02},{"date":"2016-08-16","open":5247.96,"high":5248.26,"low":5226.78,"close":5227.11},{"date":"2016-08-17","open":5228.44,"high":5230.09,"low":5197.23,"close":5228.66},{"date":"2016-08-18","open":5226.45,"high":5243.17,"low":5221.84,"close":5240.15},{"date":"2016-08-19","open":5229.87,"high":5245.81,"low":5217.65,"close":5238.38},{"date":"2016-08-22","open":5231.46,"high":5252.13,"low":5224.63,"close":5244.6},{"date":"2016-08-23","open":5265.78,"high":5275.74,"low":5257.9,"close":5260.08},{"date":"2016-08-24","open":5254.42,"high":5262.99,"low":5205.64,"close":5217.69},{"date":"2016-08-25","open":5207.61,"high":5230.59,"low":5201.64,"close":5212.2},{"date":"2016-08-26","open":5219.05,"high":5253.39,"low":5191.86,"close":5218.92},{"date":"2016-08-29","open":5223.8,"high":5245.12,"low":5222.34,"close":5232.33},{"date":"2016-08-30","open":5229.88,"high":5241.62,"low":5205.61,"close":5222.99},{"date":"2016-08-31","open":5216.42,"high":5219.89,"low":5191.18,"close":5213.22},{"date":"2016-09-01","open":5218.28,"high":5229.94,"low":5189.36,"close":5227.21},{"date":"2016-09-02","open":5249.66,"high":5263.39,"low":5231.02,"close":5249.9},{"date":"2016-09-06","open":5259.99,"high":5275.91,"low":5244,"close":5275.91},{"date":"2016-09-07","open":5274.23,"high":5287.61,"low":5261.92,"close":5283.93},{"date":"2016-09-08","open":5269.96,"high":5271.01,"low":5248.41,"close":5259.48},{"date":"2016-09-09","open":5217.95,"high":5225.93,"low":5125.91,"close":5125.91},{"date":"2016-09-12","open":5098.03,"high":5217.88,"low":5097.8,"close":5211.89},{"date":"2016-09-13","open":5181.14,"high":5195.03,"low":5131.27,"close":5155.25},{"date":"2016-09-14","open":5160.21,"high":5201.34,"low":5159.55,"close":5173.77},{"date":"2016-09-15","open":5178.1,"high":5254.78,"low":5176.25,"close":5249.69},{"date":"2016-09-16","open":5238.71,"high":5248.6,"low":5218.97,"close":5244.57},{"date":"2016-09-19","open":5263.55,"high":5281.07,"low":5222.91,"close":5235.03},{"date":"2016-09-20","open":5256.19,"high":5265.18,"low":5235.42,"close":5241.35},{"date":"2016-09-21","open":5263.65,"high":5299.4,"low":5233.94,"close":5295.18},{"date":"2016-09-22","open":5323.26,"high":5342.88,"low":5320.93,"close":5339.52},{"date":"2016-09-23","open":5327.43,"high":5329.71,"low":5301.63,"close":5305.75},{"date":"2016-09-26","open":5275.73,"high":5282.27,"low":5254.96,"close":5257.49},{"date":"2016-09-27","open":5254.18,"high":5306.81,"low":5251.32,"close":5305.71},{"date":"2016-09-28","open":5312.73,"high":5320.62,"low":5284.84,"close":5318.55},{"date":"2016-09-29","open":5311.31,"high":5317,"low":5254.52,"close":5269.15},{"date":"2016-09-30","open":5288.87,"high":5325.88,"low":5277.88,"close":5312},{"date":"2016-10-03","open":5300.29,"high":5308.6,"low":5281.95,"close":5300.87},{"date":"2016-10-04","open":5313.49,"high":5323.6,"low":5271.7,"close":5289.66},{"date":"2016-10-05","open":5305.28,"high":5330.81,"low":5304.06,"close":5316.02},{"date":"2016-10-06","open":5306.59,"high":5315.73,"low":5281.47,"close":5306.85},{"date":"2016-10-07","open":5314.92,"high":5315.65,"low":5266.8,"close":5292.4},{"date":"2016-10-10","open":5318.46,"high":5340.52,"low":5317.73,"close":5328.67},{"date":"2016-10-11","open":5321.82,"high":5321.82,"low":5227.43,"close":5246.79},{"date":"2016-10-12","open":5247.91,"high":5257.18,"low":5228.77,"close":5239.02},{"date":"2016-10-13","open":5200.3,"high":5228.26,"low":5169.76,"close":5213.33},{"date":"2016-10-14","open":5241.26,"high":5258.88,"low":5213.37,"close":5214.16},{"date":"2016-10-17","open":5213.69,"high":5219.98,"low":5196.03,"close":5199.82},{"date":"2016-10-18","open":5255.32,"high":5264.27,"low":5239.44,"close":5243.84},{"date":"2016-10-19","open":5240.33,"high":5253.83,"low":5234.25,"close":5246.41},{"date":"2016-10-20","open":5238.2,"high":5252.1,"low":5216.04,"close":5241.83},{"date":"2016-10-21","open":5238.65,"high":5259.13,"low":5225.76,"close":5257.4},{"date":"2016-10-24","open":5290.31,"high":5311.5,"low":5289.23,"close":5309.83},{"date":"2016-10-25","open":5306.47,"high":5310.27,"low":5278.57,"close":5283.4},{"date":"2016-10-26","open":5256.4,"high":5280.85,"low":5237.05,"close":5250.27},{"date":"2016-10-27","open":5272.19,"high":5274.12,"low":5211.75,"close":5215.97},{"date":"2016-10-28","open":5203.7,"high":5232.35,"low":5178.76,"close":5190.1},{"date":"2016-10-31","open":5205.09,"high":5206.7,"low":5186.56,"close":5189.13},{"date":"2016-11-01","open":5199.77,"high":5201.13,"low":5112.32,"close":5153.58},{"date":"2016-11-02","open":5147.28,"high":5156.7,"low":5097.56,"close":5105.57},{"date":"2016-11-03","open":5104.7,"high":5115.06,"low":5053.52,"close":5058.41},{"date":"2016-11-04","open":5034.41,"high":5087.51,"low":5034.41,"close":5046.37},{"date":"2016-11-07","open":5128.99,"high":5169.41,"low":5122.77,"close":5166.17},{"date":"2016-11-08","open":5154.99,"high":5214.17,"low":5145.3,"close":5193.49},{"date":"2016-11-09","open":5143.86,"high":5258.99,"low":5143.86,"close":5251.07},{"date":"2016-11-10","open":5283.48,"high":5302.68,"low":5145.32,"close":5208.8},{"date":"2016-11-11","open":5191.82,"high":5241.08,"low":5179.64,"close":5237.11},{"date":"2016-11-14","open":5246.33,"high":5247.17,"low":5192.04,"close":5218.4},{"date":"2016-11-15","open":5241.35,"high":5287.06,"low":5236.25,"close":5275.62},{"date":"2016-11-16","open":5253.74,"high":5299.63,"low":5251.88,"close":5294.58},{"date":"2016-11-17","open":5295.07,"high":5334.05,"low":5288.16,"close":5333.97},{"date":"2016-11-18","open":5340.97,"high":5346.8,"low":5315.53,"close":5321.51},{"date":"2016-11-21","open":5336.78,"high":5369.83,"low":5334.16,"close":5368.86},{"date":"2016-11-22","open":5384.75,"high":5392.26,"low":5365.6,"close":5386.35},{"date":"2016-11-23","open":5366.55,"high":5380.68,"low":5350.68,"close":5380.68},{"date":"2016-11-25","open":5388.49,"high":5398.92,"low":5379.28,"close":5398.92},{"date":"2016-11-28","open":5387.92,"high":5396.27,"low":5364.91,"close":5368.81},{"date":"2016-11-29","open":5370.98,"high":5403.86,"low":5360.56,"close":5379.92},{"date":"2016-11-30","open":5391.35,"high":5393.15,"low":5323.68,"close":5323.68},{"date":"2016-12-01","open":5323.88,"high":5326.34,"low":5238.21,"close":5251.11},{"date":"2016-12-02","open":5249.02,"high":5274.54,"low":5239.27,"close":5255.65},{"date":"2016-12-05","open":5283.58,"high":5321.09,"low":5269.57,"close":5308.89},{"date":"2016-12-06","open":5317.74,"high":5333.99,"low":5299.94,"close":5333},{"date":"2016-12-07","open":5322.67,"high":5397.93,"low":5307.31,"close":5393.76},{"date":"2016-12-08","open":5394.15,"high":5425.52,"low":5389.1,"close":5417.36},{"date":"2016-12-09","open":5436.11,"high":5450.16,"low":5427.12,"close":5444.5},{"date":"2016-12-12","open":5428.22,"high":5434.9,"low":5394.42,"close":5412.54},{"date":"2016-12-13","open":5433.57,"high":5486.75,"low":5430.72,"close":5463.83},{"date":"2016-12-14","open":5465.69,"high":5476.25,"low":5425.73,"close":5436.67},{"date":"2016-12-15","open":5443.51,"high":5485.12,"low":5439.39,"close":5456.85},{"date":"2016-12-16","open":5467.82,"high":5474.58,"low":5426.01,"close":5437.16},{"date":"2016-12-19","open":5441.2,"high":5483.42,"low":5436.54,"close":5457.44},{"date":"2016-12-20","open":5473.53,"high":5489.47,"low":5471.71,"close":5483.94},{"date":"2016-12-21","open":5482.63,"high":5486.26,"low":5465.31,"close":5471.43},{"date":"2016-12-22","open":5472.01,"high":5472.01,"low":5432.77,"close":5447.42},{"date":"2016-12-23","open":5441.76,"high":5462.69,"low":5441.76,"close":5462.69},{"date":"2016-12-27","open":5470.76,"high":5512.37,"low":5469.61,"close":5487.44},{"date":"2016-12-28","open":5497.44,"high":5498.91,"low":5434.7,"close":5438.56},{"date":"2016-12-29","open":5437.51,"high":5450.63,"low":5415.18,"close":5432.09},{"date":"2016-12-30","open":5440.17,"high":5441.9,"low":5371.89,"close":5383.12},{"date":"2017-01-03","open":5425.62,"high":5452.57,"low":5397.99,"close":5429.08},{"date":"2017-01-04","open":5440.91,"high":5482.35,"low":5440.24,"close":5477},{"date":"2017-01-05","open":5474.39,"high":5495.85,"low":5464.36,"close":5487.94},{"date":"2017-01-06","open":5499.08,"high":5536.52,"low":5482.81,"close":5521.06},{"date":"2017-01-09","open":5527.58,"high":5541.08,"low":5517.14,"close":5531.82},{"date":"2017-01-10","open":5536.54,"high":5564.25,"low":5528.11,"close":5551.82},{"date":"2017-01-11","open":5550.72,"high":5564.08,"low":5524.03,"close":5563.65},{"date":"2017-01-12","open":5542.56,"high":5550.67,"low":5496.82,"close":5547.49},{"date":"2017-01-13","open":5557.57,"high":5584.26,"low":5557.2,"close":5574.12},{"date":"2017-01-17","open":5555.16,"high":5557.05,"low":5527.22,"close":5538.73},{"date":"2017-01-18","open":5546.94,"high":5555.98,"low":5534.77,"close":5555.65},{"date":"2017-01-19","open":5560.61,"high":5571.53,"low":5528.37,"close":5540.08},{"date":"2017-01-20","open":5556.87,"high":5574.35,"low":5542.23,"close":5555.33},{"date":"2017-01-23","open":5546.64,"high":5564.14,"low":5522.69,"close":5552.94},{"date":"2017-01-24","open":5568.27,"high":5606.53,"low":5558.49,"close":5600.96},{"date":"2017-01-25","open":5635.86,"high":5658.59,"low":5634.33,"close":5656.34},{"date":"2017-01-26","open":5666.28,"high":5669.61,"low":5647.65,"close":5655.18},{"date":"2017-01-27","open":5664.88,"high":5667.45,"low":5643.9,"close":5660.78},{"date":"2017-01-30","open":5635.86,"high":5636.09,"low":5578.76,"close":5613.71},{"date":"2017-01-31","open":5592.87,"high":5615.15,"low":5576.09,"close":5614.79},{"date":"2017-02-01","open":5654.51,"high":5662.11,"low":5621.03,"close":5642.65},{"date":"2017-02-02","open":5627.15,"high":5656.01,"low":5616.4,"close":5636.2},{"date":"2017-02-03","open":5650.73,"high":5666.84,"low":5647.58,"close":5666.77},{"date":"2017-02-06","open":5656.95,"high":5668.2,"low":5650.26,"close":5663.55},{"date":"2017-02-07","open":5674.86,"high":5689.6,"low":5664.82,"close":5674.22},{"date":"2017-02-08","open":5662.95,"high":5686.96,"low":5649.39,"close":5682.45},{"date":"2017-02-09","open":5688.02,"high":5722.71,"low":5685.15,"close":5715.18},{"date":"2017-02-10","open":5726.17,"high":5743.43,"low":5717.42,"close":5734.13},{"date":"2017-02-13","open":5753.19,"high":5770.99,"low":5751.92,"close":5763.96},{"date":"2017-02-14","open":5756.51,"high":5783.09,"low":5748.74,"close":5782.57},{"date":"2017-02-15","open":5777.9,"high":5821.95,"low":5776.7,"close":5819.44},{"date":"2017-02-16","open":5823.01,"high":5835.15,"low":5796.71,"close":5814.9},{"date":"2017-02-17","open":5807.31,"high":5838.58,"low":5800.8,"close":5838.58},{"date":"2017-02-21","open":5850.2,"high":5867.89,"low":5847.5,"close":5865.95},{"date":"2017-02-22","open":5857.56,"high":5864.41,"low":5848.28,"close":5860.63},{"date":"2017-02-23","open":5866.82,"high":5866.96,"low":5809.55,"close":5835.51},{"date":"2017-02-24","open":5802.33,"high":5845.31,"low":5800.55,"close":5845.31},{"date":"2017-02-27","open":5835.04,"high":5861.9,"low":5827,"close":5861.9},{"date":"2017-02-28","open":5852.79,"high":5855.07,"low":5817.22,"close":5825.44},{"date":"2017-03-01","open":5874.86,"high":5911.79,"low":5865.79,"close":5904.03},{"date":"2017-03-02","open":5897.01,"high":5897.01,"low":5856.3,"close":5861.22},{"date":"2017-03-03","open":5854.27,"high":5870.75,"low":5841.47,"close":5870.75},{"date":"2017-03-06","open":5846.42,"high":5857.74,"low":5827.46,"close":5849.17},{"date":"2017-03-07","open":5836.12,"high":5859.77,"low":5826.32,"close":5833.93},{"date":"2017-03-08","open":5838.44,"high":5860.63,"low":5832.63,"close":5837.55},{"date":"2017-03-09","open":5834.67,"high":5852.54,"low":5812.08,"close":5838.81},{"date":"2017-03-10","open":5867.16,"high":5872.6,"low":5835.44,"close":5861.73},{"date":"2017-03-13","open":5863.48,"high":5877.43,"low":5860.83,"close":5875.78},{"date":"2017-03-14","open":5860.07,"high":5860.5,"low":5831.88,"close":5856.82},{"date":"2017-03-15","open":5869.97,"high":5911.2,"low":5858.16,"close":5900.05},{"date":"2017-03-16","open":5907.86,"high":5911.48,"low":5887.24,"close":5900.76},{"date":"2017-03-17","open":5898.58,"high":5912.61,"low":5890.42,"close":5901},{"date":"2017-03-20","open":5898.81,"high":5915.12,"low":5888.12,"close":5901.53},{"date":"2017-03-21","open":5923.42,"high":5928.06,"low":5790.73,"close":5793.83},{"date":"2017-03-22","open":5790.59,"high":5825.67,"low":5781.8,"close":5821.64},{"date":"2017-03-23","open":5812.31,"high":5842.82,"low":5806.98,"close":5817.69},{"date":"2017-03-24","open":5839.33,"high":5858.95,"low":5807.83,"close":5828.74},{"date":"2017-03-27","open":5776.33,"high":5849.2,"low":5769.39,"close":5840.37},{"date":"2017-03-28","open":5836.5,"high":5888.7,"low":5828.86,"close":5875.14},{"date":"2017-03-29","open":5875.35,"high":5900.87,"low":5870.93,"close":5897.55},{"date":"2017-03-30","open":5896.15,"high":5916.77,"low":5894,"close":5914.34},{"date":"2017-03-31","open":5905.63,"high":5927.81,"low":5901.77,"close":5911.74},{"date":"2017-04-03","open":5917.32,"high":5928.93,"low":5867.73,"close":5894.68},{"date":"2017-04-04","open":5878.76,"high":5901.39,"low":5878.76,"close":5898.61},{"date":"2017-04-05","open":5911.92,"high":5936.39,"low":5856.26,"close":5864.48},{"date":"2017-04-06","open":5870.52,"high":5889.58,"low":5856.22,"close":5878.95},{"date":"2017-04-07","open":5873.94,"high":5892.07,"low":5855.51,"close":5877.81},{"date":"2017-04-10","open":5883.43,"high":5907.85,"low":5865.56,"close":5880.93},{"date":"2017-04-11","open":5871.16,"high":5878.94,"low":5819.29,"close":5866.77},{"date":"2017-04-12","open":5863.59,"high":5868.09,"low":5830.44,"close":5836.16},{"date":"2017-04-13","open":5828.37,"high":5856.54,"low":5805.15,"close":5805.15},{"date":"2017-04-17","open":5821.55,"high":5856.79,"low":5818.2,"close":5856.79},{"date":"2017-04-18","open":5838.59,"high":5860.04,"low":5828.57,"close":5849.47},{"date":"2017-04-19","open":5874.43,"high":5894.67,"low":5856.34,"close":5863.03},{"date":"2017-04-20","open":5887.87,"high":5926.23,"low":5880.2,"close":5916.78},{"date":"2017-04-21","open":5919.02,"high":5919.23,"low":5899.43,"close":5910.52},{"date":"2017-04-24","open":5979.96,"high":5989.92,"low":5970.25,"close":5983.82},{"date":"2017-04-25","open":6004.16,"high":6036.02,"low":6002.65,"close":6025.49},{"date":"2017-04-26","open":6028.12,"high":6040.89,"low":6021.72,"close":6025.23},{"date":"2017-04-27","open":6038.47,"high":6050.7,"low":6031.59,"close":6048.94},{"date":"2017-04-28","open":6072.87,"high":6074.04,"low":6040.71,"close":6047.61},{"date":"2017-05-01","open":6067.56,"high":6100.73,"low":6061.35,"close":6091.6},{"date":"2017-05-02","open":6102.51,"high":6102.72,"low":6081.56,"close":6095.37},{"date":"2017-05-03","open":6075.04,"high":6076.96,"low":6053.28,"close":6072.55},{"date":"2017-05-04","open":6075.06,"high":6080.82,"low":6054.33,"close":6075.34},{"date":"2017-05-05","open":6091.69,"high":6100.76,"low":6067.16,"close":6100.76},{"date":"2017-05-08","open":6100.66,"high":6106.12,"low":6083.06,"close":6102.66},{"date":"2017-05-09","open":6111.82,"high":6133,"low":6107.59,"close":6120.59},{"date":"2017-05-10","open":6121.64,"high":6131.64,"low":6103.87,"close":6129.14},{"date":"2017-05-11","open":6110.05,"high":6120.2,"low":6075.68,"close":6115.96},{"date":"2017-05-12","open":6119.27,"high":6122.84,"low":6105.42,"close":6121.23},{"date":"2017-05-15","open":6128.11,"high":6153.04,"low":6124.79,"close":6149.67},{"date":"2017-05-16","open":6160.52,"high":6170.16,"low":6139.1,"close":6169.87},{"date":"2017-05-17","open":6108.62,"high":6122.87,"low":6009.48,"close":6011.24},{"date":"2017-05-18","open":5998.46,"high":6073.45,"low":5996.81,"close":6055.13},{"date":"2017-05-19","open":6070.23,"high":6106.55,"low":6070.23,"close":6083.7},{"date":"2017-05-22","open":6098.25,"high":6135.92,"low":6097.24,"close":6133.62},{"date":"2017-05-23","open":6149.55,"high":6150.91,"low":6121.79,"close":6138.71},{"date":"2017-05-24","open":6154.18,"high":6166.09,"low":6139.33,"close":6163.02},{"date":"2017-05-25","open":6183.02,"high":6217.34,"low":6174.52,"close":6205.26},{"date":"2017-05-26","open":6207.04,"high":6211.52,"low":6196.66,"close":6210.19},{"date":"2017-05-30","open":6204.18,"high":6217.13,"low":6200.41,"close":6203.19},{"date":"2017-05-31","open":6221.63,"high":6221.99,"low":6164.07,"close":6198.52},{"date":"2017-06-01","open":6215.91,"high":6247.07,"low":6200.45,"close":6246.83},{"date":"2017-06-02","open":6261.59,"high":6308.76,"low":6253.77,"close":6305.8},{"date":"2017-06-05","open":6305.47,"high":6310.62,"low":6292.14,"close":6295.68},{"date":"2017-06-06","open":6281.88,"high":6304.21,"low":6269.86,"close":6275.06},{"date":"2017-06-07","open":6290.44,"high":6302.78,"low":6267.18,"close":6297.38},{"date":"2017-06-08","open":6311.73,"high":6324.06,"low":6282.93,"close":6321.76},{"date":"2017-06-09","open":6330.25,"high":6341.7,"low":6137.68,"close":6207.92},{"date":"2017-06-12","open":6153.56,"high":6183.81,"low":6110.66,"close":6175.46},{"date":"2017-06-13","open":6206.12,"high":6226.41,"low":6180.04,"close":6220.37},{"date":"2017-06-14","open":6237.46,"high":6237.53,"low":6153.55,"close":6194.89},{"date":"2017-06-15","open":6127.05,"high":6170.15,"low":6107.85,"close":6165.5},{"date":"2017-06-16","open":6154.28,"high":6161.56,"low":6125.5,"close":6151.76},{"date":"2017-06-19","open":6196.85,"high":6243.31,"low":6194,"close":6239.01},{"date":"2017-06-20","open":6229.62,"high":6234.01,"low":6186.94,"close":6188.03},{"date":"2017-06-21","open":6202.75,"high":6236.66,"low":6200.86,"close":6233.95},{"date":"2017-06-22","open":6239.15,"high":6257.68,"low":6221.96,"close":6236.69},{"date":"2017-06-23","open":6234.35,"high":6269.37,"low":6218.78,"close":6265.25},{"date":"2017-06-26","open":6292.73,"high":6303.45,"low":6233.43,"close":6247.15},{"date":"2017-06-27","open":6227.9,"high":6234.32,"low":6146.62,"close":6146.62},{"date":"2017-06-28","open":6173.1,"high":6238.29,"low":6144.8,"close":6234.41},{"date":"2017-06-29","open":6215.49,"high":6216.6,"low":6087.81,"close":6144.35},{"date":"2017-06-30","open":6166.84,"high":6170.63,"low":6129.04,"close":6140.42},{"date":"2017-07-03","open":6173.29,"high":6177.36,"low":6106.12,"close":6110.06},{"date":"2017-07-05","open":6122.06,"high":6163.62,"low":6100.42,"close":6150.86},{"date":"2017-07-06","open":6109.6,"high":6127.98,"low":6081.96,"close":6089.46},{"date":"2017-07-07","open":6111.21,"high":6164.94,"low":6111.21,"close":6153.08},{"date":"2017-07-10","open":6156.03,"high":6191.27,"low":6141.83,"close":6176.39},{"date":"2017-07-11","open":6171.25,"high":6200.58,"low":6149.87,"close":6193.3},{"date":"2017-07-12","open":6238.9,"high":6265.64,"low":6236.82,"close":6261.17},{"date":"2017-07-13","open":6269.1,"high":6281.45,"low":6251.26,"close":6274.44},{"date":"2017-07-14","open":6289.08,"high":6321.76,"low":6278.7,"close":6312.47},{"date":"2017-07-17","open":6320.35,"high":6330.97,"low":6307.34,"close":6314.43},{"date":"2017-07-18","open":6304.82,"high":6344.55,"low":6291.07,"close":6344.31},{"date":"2017-07-19","open":6363.24,"high":6387.73,"low":6362.19,"close":6385.04},{"date":"2017-07-20","open":6396.46,"high":6398.26,"low":6365.68,"close":6390},{"date":"2017-07-21","open":6383.05,"high":6388.78,"low":6365.12,"close":6387.75},{"date":"2017-07-24","open":6387.82,"high":6417.7,"low":6380.61,"close":6410.81},{"date":"2017-07-25","open":6407.59,"high":6425.45,"low":6396.87,"close":6412.17},{"date":"2017-07-26","open":6425.93,"high":6432.38,"low":6416.3,"close":6422.75},{"date":"2017-07-27","open":6459.76,"high":6460.84,"low":6318.62,"close":6382.19},{"date":"2017-07-28","open":6350.27,"high":6379.7,"low":6337.22,"close":6374.68},{"date":"2017-07-31","open":6394.69,"high":6396.59,"low":6338.79,"close":6348.12},{"date":"2017-08-01","open":6372.16,"high":6375.75,"low":6345.75,"close":6362.94},{"date":"2017-08-02","open":6393.1,"high":6394.21,"low":6313.43,"close":6362.65},{"date":"2017-08-03","open":6366.24,"high":6368.53,"low":6331.14,"close":6340.34},{"date":"2017-08-04","open":6350.79,"high":6361.49,"low":6329.73,"close":6351.56},{"date":"2017-08-07","open":6361.06,"high":6386.03,"low":6356.23,"close":6383.77},{"date":"2017-08-08","open":6373.33,"high":6423.35,"low":6355.88,"close":6370.46},{"date":"2017-08-09","open":6322.92,"high":6355.04,"low":6309.44,"close":6352.33},{"date":"2017-08-10","open":6312.65,"high":6318.28,"low":6214.41,"close":6216.87},{"date":"2017-08-11","open":6222.18,"high":6266.89,"low":6216.19,"close":6256.56},{"date":"2017-08-14","open":6306.11,"high":6346.83,"low":6305.55,"close":6340.23},{"date":"2017-08-15","open":6350.51,"high":6350.74,"low":6324.75,"close":6333.01},{"date":"2017-08-16","open":6348.11,"high":6374.56,"low":6330.27,"close":6345.11},{"date":"2017-08-17","open":6322.72,"high":6334.23,"low":6221.91,"close":6221.91},{"date":"2017-08-18","open":6222.46,"high":6254.22,"low":6193.38,"close":6216.53},{"date":"2017-08-21","open":6216.32,"high":6226.93,"low":6177.19,"close":6213.13},{"date":"2017-08-22","open":6241.21,"high":6302.84,"low":6241.21,"close":6297.48},{"date":"2017-08-23","open":6263.47,"high":6291.3,"low":6263.29,"close":6278.41},{"date":"2017-08-24","open":6294.82,"high":6302.85,"low":6244.57,"close":6271.33},{"date":"2017-08-25","open":6293.81,"high":6308.72,"low":6257.1,"close":6265.64},{"date":"2017-08-28","open":6286.01,"high":6292.26,"low":6267.85,"close":6283.02},{"date":"2017-08-29","open":6228.9,"high":6311.26,"low":6228.73,"close":6301.89},{"date":"2017-08-30","open":6308.68,"high":6374.47,"low":6303.57,"close":6368.31},{"date":"2017-08-31","open":6385.8,"high":6435.27,"low":6383.58,"close":6428.66},{"date":"2017-09-01","open":6442.17,"high":6449.65,"low":6417.87,"close":6435.33},{"date":"2017-09-05","open":6414.82,"high":6426.51,"low":6334.59,"close":6375.57},{"date":"2017-09-06","open":6394.35,"high":6407.4,"low":6356.2,"close":6393.31},{"date":"2017-09-07","open":6402.94,"high":6413.07,"low":6379.81,"close":6397.87},{"date":"2017-09-08","open":6389.65,"high":6391.41,"low":6354.96,"close":6360.19},{"date":"2017-09-11","open":6411.18,"high":6439.11,"low":6410.71,"close":6432.26},{"date":"2017-09-12","open":6448.81,"high":6455.02,"low":6429.54,"close":6454.28},{"date":"2017-09-13","open":6440.72,"high":6460.42,"low":6433.2,"close":6460.19},{"date":"2017-09-14","open":6439.46,"high":6455.32,"low":6424.04,"close":6429.08},{"date":"2017-09-15","open":6426.16,"high":6464.27,"low":6419.65,"close":6448.47},{"date":"2017-09-18","open":6460.1,"high":6477.77,"low":6438.41,"close":6454.64},{"date":"2017-09-19","open":6465.57,"high":6467.79,"low":6446.75,"close":6461.32},{"date":"2017-09-20","open":6459.74,"high":6466.05,"low":6414.23,"close":6456.04},{"date":"2017-09-21","open":6448.57,"high":6448.57,"low":6405.3,"close":6422.69},{"date":"2017-09-22","open":6401.44,"high":6429.54,"low":6400.81,"close":6426.92},{"date":"2017-09-25","open":6403.11,"high":6408.05,"low":6343.96,"close":6370.59},{"date":"2017-09-26","open":6391.85,"high":6405,"low":6364.57,"close":6380.16},{"date":"2017-09-27","open":6414.37,"high":6472.65,"low":6405.36,"close":6453.26},{"date":"2017-09-28","open":6437.96,"high":6456.23,"low":6427.66,"close":6453.45},{"date":"2017-09-29","open":6461.28,"high":6497.98,"low":6454.86,"close":6495.96},{"date":"2017-10-02","open":6506.08,"high":6527.22,"low":6484.14,"close":6516.72},{"date":"2017-10-03","open":6523.74,"high":6532.18,"low":6509.71,"close":6531.71},{"date":"2017-10-04","open":6521.96,"high":6546.46,"low":6513.12,"close":6534.63},{"date":"2017-10-05","open":6552.87,"high":6587.21,"low":6547.65,"close":6585.36},{"date":"2017-10-06","open":6566.95,"high":6590.18,"low":6566.84,"close":6590.18},{"date":"2017-10-09","open":6597.37,"high":6599.34,"low":6572.44,"close":6579.73},{"date":"2017-10-10","open":6602.49,"high":6608.3,"low":6561.78,"close":6587.25},{"date":"2017-10-11","open":6586.73,"high":6604.21,"low":6577.99,"close":6603.55},{"date":"2017-10-12","open":6594.76,"high":6613.5,"low":6586.32,"close":6591.51},{"date":"2017-10-13","open":6613.21,"high":6616.58,"low":6602.2,"close":6605.8},{"date":"2017-10-16","open":6622.55,"high":6632.5,"low":6607.03,"close":6624},{"date":"2017-10-17","open":6621.42,"high":6628.6,"low":6613.21,"close":6623.66},{"date":"2017-10-18","open":6634.26,"high":6635.52,"low":6613.55,"close":6624.22},{"date":"2017-10-19","open":6583.7,"high":6605.29,"low":6558.53,"close":6605.07},{"date":"2017-10-20","open":6633.37,"high":6640.03,"low":6622.92,"close":6629.05},{"date":"2017-10-23","open":6641.57,"high":6641.57,"low":6581.15,"close":6586.83},{"date":"2017-10-24","open":6598.6,"high":6611.9,"low":6582.06,"close":6598.43},{"date":"2017-10-25","open":6587.22,"high":6600.64,"low":6517.93,"close":6563.89},{"date":"2017-10-26","open":6567.59,"high":6582.76,"low":6550.03,"close":6556.77},{"date":"2017-10-27","open":6635.03,"high":6708.13,"low":6625.78,"close":6701.26},{"date":"2017-10-30","open":6693.77,"high":6727.39,"low":6677.15,"close":6698.96},{"date":"2017-10-31","open":6713.71,"high":6737.75,"low":6705.79,"close":6727.67},{"date":"2017-11-01","open":6758.64,"high":6759.66,"low":6691.48,"close":6716.53},{"date":"2017-11-02","open":6709.39,"high":6719.97,"low":6677.55,"close":6714.94},{"date":"2017-11-03","open":6737.09,"high":6765.14,"low":6712.93,"close":6764.44},{"date":"2017-11-06","open":6763.3,"high":6790.67,"low":6763.17,"close":6786.44},{"date":"2017-11-07","open":6785.44,"high":6795.52,"low":6750.35,"close":6767.78},{"date":"2017-11-08","open":6764.85,"high":6791.65,"low":6753.34,"close":6789.12},{"date":"2017-11-09","open":6737.45,"high":6758.93,"low":6687.28,"close":6750.05},{"date":"2017-11-10","open":6736.39,"high":6757.34,"low":6727.35,"close":6750.94},{"date":"2017-11-13","open":6727.39,"high":6766.3,"low":6723.43,"close":6757.6},{"date":"2017-11-14","open":6733.87,"high":6743.63,"low":6709.27,"close":6737.87},{"date":"2017-11-15","open":6700.68,"high":6725.32,"low":6667.31,"close":6706.21},{"date":"2017-11-16","open":6742.33,"high":6806.67,"low":6742.33,"close":6793.29},{"date":"2017-11-17","open":6794.45,"high":6797.75,"low":6777.43,"close":6782.79},{"date":"2017-11-20","open":6789.28,"high":6795.83,"low":6779.49,"close":6790.71},{"date":"2017-11-21","open":6820.55,"high":6862.66,"low":6820.02,"close":6862.48},{"date":"2017-11-22","open":6869.53,"high":6874.52,"low":6859.28,"close":6867.36},{"date":"2017-11-24","open":6878.11,"high":6890.02,"low":6873.74,"close":6889.16},{"date":"2017-11-27","open":6889.91,"high":6897.43,"low":6867.89,"close":6878.52},{"date":"2017-11-28","open":6893.72,"high":6914.19,"low":6866.21,"close":6912.36},{"date":"2017-11-29","open":6907.28,"high":6908.33,"low":6793.95,"close":6824.39},{"date":"2017-11-30","open":6852.8,"high":6888.65,"low":6838.48,"close":6873.97},{"date":"2017-12-01","open":6844.04,"high":6872.17,"low":6737.16,"close":6847.59},{"date":"2017-12-04","open":6897.13,"high":6899.23,"low":6770.69,"close":6775.37},{"date":"2017-12-05","open":6759.14,"high":6836.45,"low":6752.32,"close":6762.21},{"date":"2017-12-06","open":6742.07,"high":6787.42,"low":6734.13,"close":6776.38},{"date":"2017-12-07","open":6785.74,"high":6829.29,"low":6778.2,"close":6812.84},{"date":"2017-12-08","open":6859.95,"high":6870.48,"low":6831.61,"close":6840.08},{"date":"2017-12-11","open":6847.64,"high":6879.8,"low":6844.88,"close":6875.08},{"date":"2017-12-12","open":6872.71,"high":6884.8,"low":6856.3,"close":6862.32},{"date":"2017-12-13","open":6880.41,"high":6897.62,"low":6871.87,"close":6875.8},{"date":"2017-12-14","open":6887.38,"high":6901.13,"low":6851.63,"close":6856.53},{"date":"2017-12-15","open":6871.55,"high":6945.82,"low":6871.45,"close":6936.58},{"date":"2017-12-18","open":6980.4,"high":7003.89,"low":6975.54,"close":6994.76},{"date":"2017-12-19","open":6991.25,"high":6995.88,"low":6951.49,"close":6963.85},{"date":"2017-12-20","open":6991.25,"high":6991.25,"low":6935.42,"close":6960.96},{"date":"2017-12-21","open":6972.88,"high":6992.63,"low":6961.21,"close":6965.36},{"date":"2017-12-22","open":6958.02,"high":6962.26,"low":6944.44,"close":6959.96},{"date":"2017-12-26","open":6928.92,"high":6942.14,"low":6915.56,"close":6936.25},{"date":"2017-12-27","open":6941.45,"high":6955.38,"low":6931.34,"close":6939.34},{"date":"2017-12-28","open":6953.38,"high":6954.8,"low":6936.75,"close":6950.16},{"date":"2017-12-29","open":6952.61,"high":6954.98,"low":6903.39,"close":6903.39},{"date":"2018-01-02","open":6937.65,"high":7006.91,"low":6924.08,"close":7006.9},{"date":"2018-01-03","open":7017.07,"high":7069.15,"low":7016.7,"close":7065.53},{"date":"2018-01-04","open":7089.5,"high":7098.05,"low":7072.38,"close":7077.91},{"date":"2018-01-05","open":7105.74,"high":7137.04,"low":7097.08,"close":7136.56},{"date":"2018-01-08","open":7135.38,"high":7161.35,"low":7124.09,"close":7157.39},{"date":"2018-01-09","open":7174.19,"high":7181.14,"low":7148.3,"close":7163.58},{"date":"2018-01-10","open":7129.83,"high":7154.24,"low":7111.52,"close":7153.57},{"date":"2018-01-11","open":7168.73,"high":7211.78,"low":7163.23,"close":7211.78},{"date":"2018-01-12","open":7208.17,"high":7265.26,"low":7205.18,"close":7261.06},{"date":"2018-01-16","open":7307.19,"high":7330.33,"low":7205.93,"close":7223.69},{"date":"2018-01-17","open":7257.77,"high":7309.36,"low":7229.32,"close":7298.28},{"date":"2018-01-18","open":7293.65,"high":7313.89,"low":7276.11,"close":7296.05},{"date":"2018-01-19","open":7312,"high":7336.38,"low":7297.28,"close":7336.38},{"date":"2018-01-22","open":7338.04,"high":7408.03,"low":7332.81,"close":7408.03},{"date":"2018-01-23","open":7424.95,"high":7465.39,"low":7423.18,"close":7460.29},{"date":"2018-01-24","open":7474.16,"high":7486.32,"low":7376.75,"close":7415.06},{"date":"2018-01-25","open":7457.94,"high":7458.53,"low":7388.58,"close":7411.16},{"date":"2018-01-26","open":7448.33,"high":7505.77,"low":7431.22,"close":7505.77},{"date":"2018-01-29","open":7484.47,"high":7500.61,"low":7455.55,"close":7466.51},{"date":"2018-01-30","open":7388.89,"high":7433.65,"low":7373.99,"close":7402.48},{"date":"2018-01-31","open":7443.25,"high":7453.99,"low":7381.12,"close":7411.48},{"date":"2018-02-01","open":7377.17,"high":7441.09,"low":7362.28,"close":7385.86},{"date":"2018-02-02","open":7347.59,"high":7364.43,"low":7238.18,"close":7240.95},{"date":"2018-02-05","open":7165.96,"high":7277.36,"low":6967.53,"close":6967.53},{"date":"2018-02-06","open":6837.56,"high":7126.55,"low":6824.82,"close":7115.88},{"date":"2018-02-07","open":7086.2,"high":7170.33,"low":7051.53,"close":7051.98},{"date":"2018-02-08","open":7067.3,"high":7073.99,"low":6776.77,"close":6777.16},{"date":"2018-02-09","open":6863.34,"high":6917.01,"low":6630.67,"close":6874.49},{"date":"2018-02-12","open":6936.68,"high":7023.62,"low":6879.69,"close":6981.96},{"date":"2018-02-13","open":6942.16,"high":7025.68,"low":6938.16,"close":7013.51},{"date":"2018-02-14","open":6979.24,"high":7152.05,"low":6977.07,"close":7143.62},{"date":"2018-02-15","open":7200.75,"high":7256.93,"low":7130.39,"close":7256.43},{"date":"2018-02-16","open":7236.51,"high":7303.26,"low":7226.38,"close":7239.47},{"date":"2018-02-20","open":7209.03,"high":7295.95,"low":7206,"close":7234.31},{"date":"2018-02-21","open":7258.48,"high":7338.64,"low":7218.11,"close":7218.23},{"date":"2018-02-22","open":7252.46,"high":7280.93,"low":7194.84,"close":7210.09},{"date":"2018-02-23","open":7261.35,"high":7337.83,"low":7232.5,"close":7337.39},{"date":"2018-02-26","open":7373.3,"high":7421.85,"low":7360.25,"close":7421.46},{"date":"2018-02-27","open":7416.17,"high":7438.09,"low":7330.35,"close":7330.35},{"date":"2018-02-28","open":7371.41,"high":7386.8,"low":7273.01,"close":7273.01},{"date":"2018-03-01","open":7274.75,"high":7307.84,"low":7117.66,"close":7180.56},{"date":"2018-03-02","open":7099.54,"high":7267.19,"low":7084.83,"close":7257.87},{"date":"2018-03-05","open":7222.89,"high":7350.07,"low":7205.31,"close":7330.7},{"date":"2018-03-06","open":7366.61,"high":7378.03,"low":7319.68,"close":7372.01},{"date":"2018-03-07","open":7311.74,"high":7403.79,"low":7311.74,"close":7396.65},{"date":"2018-03-08","open":7422.77,"high":7435.01,"low":7391.5,"close":7427.95},{"date":"2018-03-09","open":7475.98,"high":7560.81,"low":7469.03,"close":7560.81},{"date":"2018-03-12","open":7581.04,"high":7609.1,"low":7563.44,"close":7588.32},{"date":"2018-03-13","open":7627.52,"high":7637.27,"low":7492.98,"close":7511.01},{"date":"2018-03-14","open":7539.78,"high":7544.89,"low":7473.9,"close":7496.81},{"date":"2018-03-15","open":7509.24,"high":7525.44,"low":7463.18,"close":7481.74},{"date":"2018-03-16","open":7504.37,"high":7514.21,"low":7473.68,"close":7481.99},{"date":"2018-03-19","open":7419.2,"high":7421.23,"low":7285.27,"close":7344.24},{"date":"2018-03-20","open":7353.25,"high":7380.74,"low":7331.24,"close":7364.3},{"date":"2018-03-21","open":7347.5,"high":7415.66,"low":7325.35,"close":7345.29},{"date":"2018-03-22","open":7257.55,"high":7303.19,"low":7164.38,"close":7166.68},{"date":"2018-03-23","open":7170.68,"high":7194.31,"low":6992.67,"close":6992.67},{"date":"2018-03-26","open":7125.2,"high":7225.83,"low":7022.34,"close":7220.54},{"date":"2018-03-27","open":7255.47,"high":7255.54,"low":6963.68,"close":7008.81},{"date":"2018-03-28","open":6978.3,"high":7036.09,"low":6901.07,"close":6949.23},{"date":"2018-03-29","open":6984.65,"high":7120.46,"low":6935.78,"close":7063.44},{"date":"2018-04-02","open":7016.17,"high":7044.71,"low":6805.96,"close":6870.12},{"date":"2018-04-03","open":6924.35,"high":6963.71,"low":6835.23,"close":6941.28},{"date":"2018-04-04","open":6811.77,"high":7059.29,"low":6811.77,"close":7042.11},{"date":"2018-04-05","open":7099.25,"high":7112.38,"low":7036.62,"close":7076.55},{"date":"2018-04-06","open":6999.57,"high":7066.64,"low":6877.76,"close":6915.11},{"date":"2018-04-09","open":6971.45,"high":7074.95,"low":6944.96,"close":6950.34},{"date":"2018-04-10","open":7060.99,"high":7117.98,"low":7014.88,"close":7094.3},{"date":"2018-04-11","open":7055,"high":7128.54,"low":7055,"close":7069.03},{"date":"2018-04-12","open":7112.02,"high":7166,"low":7105.09,"close":7140.25},{"date":"2018-04-13","open":7179.62,"high":7183.62,"low":7078.14,"close":7106.65},{"date":"2018-04-16","open":7153.87,"high":7178.51,"low":7115.85,"close":7156.28},{"date":"2018-04-17","open":7215.12,"high":7298.59,"low":7206.55,"close":7281.1},{"date":"2018-04-18","open":7292.38,"high":7319.58,"low":7259.9,"close":7295.24},{"date":"2018-04-19","open":7258.61,"high":7277.45,"low":7215.17,"close":7238.06},{"date":"2018-04-20","open":7220.64,"high":7222.99,"low":7123.49,"close":7146.13},{"date":"2018-04-23","open":7173.99,"high":7195.72,"low":7094.43,"close":7128.6},{"date":"2018-04-24","open":7160.77,"high":7171.67,"low":6961.52,"close":7007.35},{"date":"2018-04-25","open":7009.99,"high":7030.74,"low":6926.97,"close":7003.74},{"date":"2018-04-26","open":7080.49,"high":7143.94,"low":7055.66,"close":7118.68},{"date":"2018-04-27","open":7195.52,"high":7197.15,"low":7083.95,"close":7119.8},{"date":"2018-04-30","open":7133.95,"high":7169.8,"low":7065.41,"close":7066.27},{"date":"2018-05-01","open":7053.65,"high":7133.27,"low":7036.18,"close":7130.7},{"date":"2018-05-02","open":7138.45,"high":7169.46,"low":7094.72,"close":7100.9},{"date":"2018-05-03","open":7065.03,"high":7112.59,"low":6991.14,"close":7088.15},{"date":"2018-05-04","open":7065.67,"high":7228.26,"low":7057.89,"close":7209.62},{"date":"2018-05-07","open":7241.82,"high":7291.74,"low":7235.76,"close":7265.21},{"date":"2018-05-08","open":7255.34,"high":7278.81,"low":7224.7,"close":7266.9},{"date":"2018-05-09","open":7281.53,"high":7344.8,"low":7259.05,"close":7339.91},{"date":"2018-05-10","open":7355.9,"high":7414.15,"low":7353.63,"close":7404.97},{"date":"2018-05-11","open":7393.96,"high":7417.67,"low":7372.26,"close":7402.88},{"date":"2018-05-14","open":7429.45,"high":7458.42,"low":7401.89,"close":7411.32},{"date":"2018-05-15","open":7361.3,"high":7363.52,"low":7320.97,"close":7351.63},{"date":"2018-05-16","open":7356.22,"high":7413.32,"low":7356.16,"close":7398.3},{"date":"2018-05-17","open":7379.58,"high":7425.39,"low":7350.46,"close":7382.47},{"date":"2018-05-18","open":7364.34,"high":7381.16,"low":7343.97,"close":7354.34},{"date":"2018-05-21","open":7406.33,"high":7431.83,"low":7368.21,"close":7394.04},{"date":"2018-05-22","open":7420.85,"high":7432.53,"low":7370.33,"close":7378.46},{"date":"2018-05-23","open":7335.03,"high":7426.78,"low":7334.62,"close":7425.96},{"date":"2018-05-24","open":7421.99,"high":7435.38,"low":7357.5,"close":7424.43},{"date":"2018-05-25","open":7422.2,"high":7452.85,"low":7415.58,"close":7433.85},{"date":"2018-05-29","open":7398.51,"high":7435.13,"low":7354.29,"close":7396.59},{"date":"2018-05-30","open":7428.41,"high":7473.81,"low":7423.67,"close":7462.45},{"date":"2018-05-31","open":7455.58,"high":7492.42,"low":7431.41,"close":7442.12},{"date":"2018-06-01","open":7487.66,"high":7557.38,"low":7487.23,"close":7554.33},{"date":"2018-06-04","open":7570.08,"high":7607.17,"low":7561.2,"close":7606.46},{"date":"2018-06-05","open":7621.36,"high":7644.48,"low":7602.38,"close":7637.86},{"date":"2018-06-06","open":7652.8,"high":7691.65,"low":7622.31,"close":7689.24},{"date":"2018-06-07","open":7697.41,"high":7697.41,"low":7597.66,"close":7635.07},{"date":"2018-06-08","open":7607.74,"high":7653.58,"low":7595.14,"close":7645.51},{"date":"2018-06-11","open":7647.24,"high":7677.29,"low":7642.87,"close":7659.93},{"date":"2018-06-12","open":7673.87,"high":7708.25,"low":7669.53,"close":7703.79},{"date":"2018-06-13","open":7713.9,"high":7748.96,"low":7686.65,"close":7695.7},{"date":"2018-06-14","open":7723.53,"high":7768.6,"low":7723.53,"close":7761.04},{"date":"2018-06-15","open":7725.03,"high":7755.72,"low":7704.34,"close":7746.38},{"date":"2018-06-18","open":7692.96,"high":7749.36,"low":7676.83,"close":7747.03},{"date":"2018-06-19","open":7658.47,"high":7727.41,"low":7635.73,"close":7725.59},{"date":"2018-06-20","open":7764.15,"high":7806.6,"low":7755.48,"close":7781.51},{"date":"2018-06-21","open":7800.3,"high":7803.45,"low":7699.2,"close":7712.95},{"date":"2018-06-22","open":7739.69,"high":7739.71,"low":7679.12,"close":7692.82},{"date":"2018-06-25","open":7631.12,"high":7639.73,"low":7477.73,"close":7532.01},{"date":"2018-06-26","open":7553.74,"high":7597.49,"low":7527,"close":7561.63},{"date":"2018-06-27","open":7586.33,"high":7610.67,"low":7444.17,"close":7445.08},{"date":"2018-06-28","open":7438.11,"high":7526.07,"low":7419.56,"close":7503.68},{"date":"2018-06-29","open":7544.13,"high":7573.59,"low":7502.95,"close":7510.3},{"date":"2018-07-02","open":7451.9,"high":7568.1,"low":7443.1,"close":7567.69},{"date":"2018-07-03","open":7593.63,"high":7594.33,"low":7498.5,"close":7502.67},{"date":"2018-07-05","open":7550.66,"high":7589.19,"low":7511.43,"close":7586.43},{"date":"2018-07-06","open":7595.93,"high":7695.81,"low":7588.65,"close":7688.39},{"date":"2018-07-09","open":7731.74,"high":7757.28,"low":7702.06,"close":7756.2},{"date":"2018-07-10","open":7770.63,"high":7777.48,"low":7731.98,"close":7759.2},{"date":"2018-07-11","open":7698.51,"high":7748.16,"low":7696.58,"close":7716.61},{"date":"2018-07-12","open":7752.71,"high":7825.67,"low":7746.76,"close":7823.92},{"date":"2018-07-13","open":7827.62,"high":7843.52,"low":7803.34,"close":7825.98},{"date":"2018-07-16","open":7831.74,"high":7838.82,"low":7791.98,"close":7805.72},{"date":"2018-07-17","open":7751.97,"high":7867.15,"low":7749.61,"close":7855.12},{"date":"2018-07-18","open":7859.43,"high":7863.77,"low":7822.83,"close":7854.44},{"date":"2018-07-19","open":7829.8,"high":7849.85,"low":7811.15,"close":7825.3},{"date":"2018-07-20","open":7843.08,"high":7860.25,"low":7815.86,"close":7820.2},{"date":"2018-07-23","open":7806.93,"high":7846.76,"low":7776.55,"close":7841.87},{"date":"2018-07-24","open":7914.35,"high":7928.79,"low":7814.33,"close":7840.77},{"date":"2018-07-25","open":7839.09,"high":7933.31,"low":7838.76,"close":7932.24},{"date":"2018-07-26","open":7848.04,"high":7881.3,"low":7834.08,"close":7852.18},{"date":"2018-07-27","open":7889.75,"high":7889.75,"low":7698.96,"close":7737.42},{"date":"2018-07-30","open":7735.27,"high":7740.26,"low":7604.24,"close":7630},{"date":"2018-07-31","open":7654.59,"high":7709.49,"low":7614.84,"close":7671.79},{"date":"2018-08-01","open":7701.82,"high":7732.68,"low":7670.71,"close":7707.29},{"date":"2018-08-02","open":7659.52,"high":7808.85,"low":7659.52,"close":7802.69},{"date":"2018-08-03","open":7819.23,"high":7824.06,"low":7783.3,"close":7812.01},{"date":"2018-08-06","open":7809.54,"high":7859.68,"low":7801.88,"close":7859.68},{"date":"2018-08-07","open":7878.62,"high":7898.2,"low":7868.65,"close":7883.66},{"date":"2018-08-08","open":7880,"high":7901.69,"low":7864.46,"close":7888.33},{"date":"2018-08-09","open":7886.51,"high":7923.35,"low":7881.06,"close":7891.78},{"date":"2018-08-10","open":7834.71,"high":7866.19,"low":7818.37,"close":7839.11},{"date":"2018-08-13","open":7848,"high":7888.66,"low":7814.27,"close":7819.71},{"date":"2018-08-14","open":7847.88,"high":7878.23,"low":7815.5,"close":7870.89},{"date":"2018-08-15","open":7810.02,"high":7832.66,"low":7732.69,"close":7774.12},{"date":"2018-08-16","open":7826.95,"high":7849.67,"low":7795.74,"close":7806.52},{"date":"2018-08-17","open":7786.64,"high":7830.78,"low":7752.68,"close":7816.33},{"date":"2018-08-20","open":7834.37,"high":7837.14,"low":7787.9,"close":7821.01},{"date":"2018-08-21","open":7840.09,"high":7897.68,"low":7836.79,"close":7859.17},{"date":"2018-08-22","open":7844.04,"high":7897.63,"low":7840.84,"close":7889.1},{"date":"2018-08-23","open":7886.47,"high":7926.32,"low":7866.53,"close":7878.46},{"date":"2018-08-24","open":7907.81,"high":7949.71,"low":7907.1,"close":7945.98},{"date":"2018-08-27","open":7989.64,"high":8024.94,"low":7976.6,"close":8017.9},{"date":"2018-08-28","open":8039.01,"high":8046.31,"low":8009.59,"close":8030.04},{"date":"2018-08-29","open":8044.34,"high":8113.56,"low":8042.1,"close":8109.69},{"date":"2018-08-30","open":8094.2,"high":8133.3,"low":8069.57,"close":8088.36},{"date":"2018-08-31","open":8079.31,"high":8119.82,"low":8079.31,"close":8109.54},{"date":"2018-09-04","open":8087.95,"high":8104.07,"low":8042.14,"close":8091.25},{"date":"2018-09-05","open":8073.53,"high":8077.84,"low":7962.35,"close":7995.17},{"date":"2018-09-06","open":7998.27,"high":8001.97,"low":7885.49,"close":7922.73},{"date":"2018-09-07","open":7878.79,"high":7962.53,"low":7873.93,"close":7902.54},{"date":"2018-09-10","open":7939.57,"high":7945.03,"low":7890.39,"close":7924.16},{"date":"2018-09-11","open":7894.87,"high":7986.32,"low":7880.92,"close":7972.47},{"date":"2018-09-12","open":7958.87,"high":7965.39,"low":7884.05,"close":7954.23},{"date":"2018-09-13","open":7999.93,"high":8037.51,"low":7989.85,"close":8013.71},{"date":"2018-09-14","open":8026.16,"high":8040.83,"low":7979.78,"close":8010.04},{"date":"2018-09-17","open":7992.21,"high":8002.78,"low":7890.07,"close":7895.79},{"date":"2018-09-18","open":7903.57,"high":7986.1,"low":7901.01,"close":7956.11},{"date":"2018-09-19","open":7962.54,"high":7976.12,"low":7917.73,"close":7950.04},{"date":"2018-09-20","open":7993.53,"high":8039.06,"low":7986.4,"close":8028.23},{"date":"2018-09-21","open":8041.69,"high":8057.26,"low":7979.67,"close":7986.96},{"date":"2018-09-24","open":7939.38,"high":7997.9,"low":7912.47,"close":7993.25},{"date":"2018-09-25","open":8001.59,"high":8014.12,"low":7979.29,"close":8007.47},{"date":"2018-09-26","open":8011.68,"high":8067.03,"low":7982.76,"close":7990.37},{"date":"2018-09-27","open":8021.22,"high":8071.56,"low":8017.91,"close":8041.97},{"date":"2018-09-28","open":8024.5,"high":8065.06,"low":8015.87,"close":8046.35},{"date":"2018-10-01","open":8091.5,"high":8107.38,"low":8019.77,"close":8037.3},{"date":"2018-10-02","open":8024.47,"high":8054.15,"low":7983.99,"close":7999.55},{"date":"2018-10-03","open":8034.65,"high":8053.93,"low":8012.03,"close":8025.09},{"date":"2018-10-04","open":7993.33,"high":7997.17,"low":7833.16,"close":7879.51},{"date":"2018-10-05","open":7874.76,"high":7902.67,"low":7715.97,"close":7788.45},{"date":"2018-10-08","open":7747.1,"high":7797.32,"low":7654.84,"close":7735.95},{"date":"2018-10-09","open":7728.51,"high":7799.75,"low":7718.95,"close":7738.02},{"date":"2018-10-10","open":7694.08,"high":7701.2,"low":7420.56,"close":7422.05},{"date":"2018-10-11","open":7388.07,"high":7493.21,"low":7274.04,"close":7329.06},{"date":"2018-10-12","open":7507.84,"high":7516.69,"low":7368.33,"close":7496.89},{"date":"2018-10-15","open":7473.33,"high":7500.93,"low":7400.07,"close":7430.74},{"date":"2018-10-16","open":7501.78,"high":7658.14,"low":7493.44,"close":7645.49},{"date":"2018-10-17","open":7669.26,"high":7670.49,"low":7563.09,"close":7642.7},{"date":"2018-10-18","open":7616.47,"high":7616.86,"low":7452.46,"close":7485.14},{"date":"2018-10-19","open":7530.16,"high":7582.89,"low":7428.3,"close":7449.03},{"date":"2018-10-22","open":7486.74,"high":7520.54,"low":7424.74,"close":7468.63},{"date":"2018-10-23","open":7328.55,"high":7472.58,"low":7260.13,"close":7437.54},{"date":"2018-10-24","open":7423.21,"high":7435.69,"low":7099,"close":7108.4},{"date":"2018-10-25","open":7197.49,"high":7364.82,"low":7178.54,"close":7318.34},{"date":"2018-10-26","open":7125.18,"high":7283.32,"low":7057,"close":7167.21},{"date":"2018-10-29","open":7272.42,"high":7295.61,"low":6922.83,"close":7050.29},{"date":"2018-10-30","open":7017.87,"high":7166.84,"low":7001.48,"close":7161.65},{"date":"2018-10-31","open":7276.62,"high":7368.49,"low":7270.63,"close":7305.9},{"date":"2018-11-01","open":7327.82,"high":7435.88,"low":7286.5,"close":7434.06},{"date":"2018-11-02","open":7424.02,"high":7466.53,"low":7298.68,"close":7356.99},{"date":"2018-11-05","open":7344.08,"high":7349.23,"low":7255.88,"close":7328.85},{"date":"2018-11-06","open":7326.07,"high":7400.64,"low":7320.89,"close":7375.96},{"date":"2018-11-07","open":7446.09,"high":7572.93,"low":7435.87,"close":7570.75},{"date":"2018-11-08","open":7544.17,"high":7566.93,"low":7499.71,"close":7530.88},{"date":"2018-11-09","open":7468.51,"high":7474.34,"low":7349.48,"close":7406.9},{"date":"2018-11-12","open":7364.05,"high":7371.09,"low":7193.77,"close":7200.87},{"date":"2018-11-13","open":7230.69,"high":7319.12,"low":7182.86,"close":7200.87},{"date":"2018-11-14","open":7265.39,"high":7285.57,"low":7101.17,"close":7136.39},{"date":"2018-11-15","open":7112.83,"high":7274.26,"low":7072.36,"close":7259.03},{"date":"2018-11-16","open":7193.6,"high":7274.86,"low":7171.7,"close":7247.87},{"date":"2018-11-19","open":7217.24,"high":7224.12,"low":7011.4,"close":7028.48},{"date":"2018-11-20","open":6867.43,"high":6994.75,"low":6830.76,"close":6908.82},{"date":"2018-11-21","open":6985.51,"high":7029.92,"low":6951.62,"close":6972.25},{"date":"2018-11-23","open":6919.52,"high":6987.89,"low":6919.16,"close":6938.98},{"date":"2018-11-26","open":7026.5,"high":7083.93,"low":7003.12,"close":7081.85},{"date":"2018-11-27","open":7041.23,"high":7105.14,"low":7014.36,"close":7082.7},{"date":"2018-11-28","open":7135.08,"high":7292.71,"low":7090.98,"close":7291.59},{"date":"2018-11-29","open":7267.37,"high":7319.96,"low":7217.69,"close":7273.08},{"date":"2018-11-30","open":7279.3,"high":7332.79,"low":7255.68,"close":7330.54},{"date":"2018-12-03","open":7486.13,"high":7486.51,"low":7392.22,"close":7441.51},{"date":"2018-12-04","open":7407.95,"high":7421.11,"low":7150.11,"close":7158.43},{"date":"2018-12-06","open":7017.05,"high":7189.52,"low":6984.34,"close":7188.26},{"date":"2018-12-07","open":7163.49,"high":7205.37,"low":6945.27,"close":6969.25},{"date":"2018-12-10","open":6959.63,"high":7047.62,"low":6878.98,"close":7020.52},{"date":"2018-12-11","open":7121.66,"high":7129.83,"low":6983.01,"close":7031.83},{"date":"2018-12-12","open":7127,"high":7197.29,"low":7096.56,"close":7098.31},{"date":"2018-12-13","open":7135.28,"high":7154.64,"low":7034.82,"close":7070.33},{"date":"2018-12-14","open":6986.37,"high":7027.17,"low":6898.99,"close":6910.66},{"date":"2018-12-17","open":6886.46,"high":6931.81,"low":6710.01,"close":6753.73},{"date":"2018-12-18","open":6809.82,"high":6847.27,"low":6733.71,"close":6783.91},{"date":"2018-12-19","open":6777.59,"high":6868.86,"low":6586.5,"close":6636.83},{"date":"2018-12-20","open":6607.76,"high":6666.2,"low":6447.91,"close":6528.41},{"date":"2018-12-21","open":6573.49,"high":6586.68,"low":6304.63,"close":6332.99},{"date":"2018-12-24","open":6278.49,"high":6355.18,"low":6190.17,"close":6192.92},{"date":"2018-12-26","open":6257.86,"high":6555.53,"low":6214.34,"close":6554.36},{"date":"2018-12-27","open":6457.19,"high":6583.01,"low":6336.97,"close":6579.49},{"date":"2018-12-28","open":6616.79,"high":6684.18,"low":6529.22,"close":6584.52},{"date":"2018-12-31","open":6649.52,"high":6659.96,"low":6570.06,"close":6635.28},{"date":"2019-01-02","open":6506.91,"high":6693.71,"low":6506.88,"close":6665.94},{"date":"2019-01-03","open":6584.77,"high":6600.21,"low":6457.13,"close":6463.5},{"date":"2019-01-04","open":6567.14,"high":6760.69,"low":6554.24,"close":6738.86},{"date":"2019-01-07","open":6757.53,"high":6855.6,"low":6741.4,"close":6823.47},{"date":"2019-01-08","open":6893.44,"high":6909.58,"low":6795.86,"close":6897},{"date":"2019-01-09","open":6923.06,"high":6985.22,"low":6899.56,"close":6957.08},{"date":"2019-01-10","open":6908.65,"high":6991.37,"low":6877.08,"close":6986.07},{"date":"2019-01-11","open":6947.46,"high":6975.65,"low":6933.6,"close":6971.48},{"date":"2019-01-14","open":6908.03,"high":6936.22,"low":6887.48,"close":6905.92},{"date":"2019-01-15","open":6931.39,"high":7025.85,"low":6928.12,"close":7023.83},{"date":"2019-01-16","open":7033.75,"high":7079.63,"low":7028.12,"close":7034.69},{"date":"2019-01-17","open":7010.13,"high":7113.95,"low":7003.62,"close":7084.46},{"date":"2019-01-18","open":7134.09,"high":7185.38,"low":7096.62,"close":7157.23},{"date":"2019-01-22","open":7109.57,"high":7110.16,"low":6979.81,"close":7020.36},{"date":"2019-01-23","open":7061.65,"high":7084.85,"low":6953.23,"close":7025.77},{"date":"2019-01-24","open":7042.25,"high":7078.96,"low":7029.95,"close":7073.46},{"date":"2019-01-25","open":7128.18,"high":7174.56,"low":7111.09,"close":7164.86},{"date":"2019-01-28","open":7075.01,"high":7086.3,"low":7034.25,"close":7085.68},{"date":"2019-01-29","open":7087.49,"high":7092.29,"low":7011.47,"close":7028.29},{"date":"2019-01-30","open":7094.79,"high":7201.31,"low":7065.57,"close":7183.08},{"date":"2019-01-31","open":7208.17,"high":7303.12,"low":7205.95,"close":7281.74},{"date":"2019-02-01","open":7256.37,"high":7299.94,"low":7243.41,"close":7263.87},{"date":"2019-02-04","open":7266.28,"high":7348.23,"low":7261.07,"close":7347.54},{"date":"2019-02-05","open":7356.34,"high":7408.68,"low":7355.36,"close":7402.08},{"date":"2019-02-06","open":7400.44,"high":7410.77,"low":7346.72,"close":7375.28},{"date":"2019-02-07","open":7316.5,"high":7336.74,"low":7235.05,"close":7288.35},{"date":"2019-02-08","open":7232.3,"high":7299.44,"low":7225.14,"close":7298.2},{"date":"2019-02-11","open":7327.37,"high":7343.56,"low":7290.03,"close":7307.9},{"date":"2019-02-12","open":7358.85,"high":7419.43,"low":7349.8,"close":7414.62},{"date":"2019-02-13","open":7437.46,"high":7461.66,"low":7413.84,"close":7420.38},{"date":"2019-02-14","open":7390.25,"high":7454.42,"low":7375.71,"close":7426.95},{"date":"2019-02-15","open":7468.57,"high":7477.28,"low":7440.26,"close":7472.41},{"date":"2019-02-19","open":7450.75,"high":7507.79,"low":7450.27,"close":7486.77},{"date":"2019-02-20","open":7490.31,"high":7513.7,"low":7455.25,"close":7489.07},{"date":"2019-02-21","open":7475.41,"high":7485.75,"low":7430.89,"close":7459.71},{"date":"2019-02-22","open":7481.63,"high":7527.54,"low":7479.01,"close":7527.54},{"date":"2019-02-25","open":7585.3,"high":7602.69,"low":7551.61,"close":7554.46},{"date":"2019-02-26","open":7535.29,"high":7573.22,"low":7524.31,"close":7549.3},{"date":"2019-02-27","open":7526.42,"high":7562.29,"low":7485.39,"close":7554.51},{"date":"2019-02-28","open":7533.31,"high":7561.9,"low":7516.48,"close":7532.53},{"date":"2019-03-01","open":7587.45,"high":7603.04,"low":7540.75,"close":7595.35},{"date":"2019-03-04","open":7636.62,"high":7643.66,"low":7501.56,"close":7577.57},{"date":"2019-03-05","open":7582.29,"high":7598.66,"low":7543.54,"close":7576.36},{"date":"2019-03-06","open":7575.38,"high":7579.02,"low":7499.87,"close":7505.92},{"date":"2019-03-07","open":7483.79,"high":7489.08,"low":7397.19,"close":7421.46},{"date":"2019-03-08","open":7334.35,"high":7411.52,"low":7332.92,"close":7408.14},{"date":"2019-03-11","open":7442.56,"high":7558.23,"low":7442.4,"close":7558.06},{"date":"2019-03-12","open":7571.85,"high":7611.13,"low":7560.46,"close":7591.03},{"date":"2019-03-13","open":7621.38,"high":7677.07,"low":7619.46,"close":7643.41},{"date":"2019-03-14","open":7644.79,"high":7653.1,"low":7627.02,"close":7630.91},{"date":"2019-03-15","open":7658.41,"high":7714.96,"low":7652.04,"close":7688.53},{"date":"2019-03-18","open":7696.38,"high":7737.67,"low":7677.74,"close":7714.48},{"date":"2019-03-19","open":7747.4,"high":7767.89,"low":7699.15,"close":7723.95},{"date":"2019-03-20","open":7721.95,"high":7779.24,"low":7674.04,"close":7728.97},{"date":"2019-03-21","open":7705.43,"high":7850.11,"low":7705.43,"close":7838.96},{"date":"2019-03-22","open":7800.25,"high":7817.83,"low":7642.57,"close":7642.67},{"date":"2019-03-25","open":7618.98,"high":7662.38,"low":7579.29,"close":7637.54},{"date":"2019-03-26","open":7700,"high":7738.17,"low":7649.21,"close":7691.52},{"date":"2019-03-27","open":7702.05,"high":7712.84,"low":7582.09,"close":7643.38},{"date":"2019-03-28","open":7660.07,"high":7689.16,"low":7619.82,"close":7669.17},{"date":"2019-03-29","open":7726.71,"high":7733.62,"low":7688.51,"close":7729.32},{"date":"2019-04-01","open":7800.24,"high":7831.45,"low":7777.09,"close":7828.91},{"date":"2019-04-02","open":7824.61,"high":7854.92,"low":7811.28,"close":7848.69},{"date":"2019-04-03","open":7891.18,"high":7938.26,"low":7870.9,"close":7895.55},{"date":"2019-04-04","open":7894.26,"high":7917.65,"low":7844.96,"close":7891.78},{"date":"2019-04-05","open":7914.51,"high":7940.45,"low":7909.14,"close":7938.69},{"date":"2019-04-08","open":7924.89,"high":7955.9,"low":7891.85,"close":7953.88},{"date":"2019-04-09","open":7924.77,"high":7945.55,"low":7897.61,"close":7909.28},{"date":"2019-04-10","open":7922.73,"high":7965.33,"low":7916.9,"close":7964.24},{"date":"2019-04-11","open":7975.2,"high":7975.2,"low":7933.41,"close":7947.36},{"date":"2019-04-12","open":7984.15,"high":7992.09,"low":7952.61,"close":7984.16},{"date":"2019-04-15","open":7987.16,"high":7993.33,"low":7933.56,"close":7976.01},{"date":"2019-04-16","open":8000.57,"high":8017.56,"low":7978.81,"close":8000.23},{"date":"2019-04-17","open":8044.97,"high":8052.4,"low":7973.38,"close":7996.08},{"date":"2019-04-18","open":7998.45,"high":8002.31,"low":7950.97,"close":7998.06},{"date":"2019-04-22","open":7969.37,"high":8017.15,"low":7965.9,"close":8015.27},{"date":"2019-04-23","open":8026.75,"high":8128.87,"low":8023.81,"close":8120.82},{"date":"2019-04-24","open":8122.88,"high":8139.55,"low":8101.7,"close":8102.01},{"date":"2019-04-25","open":8150.85,"high":8151.84,"low":8075.41,"close":8118.68},{"date":"2019-04-26","open":8100.28,"high":8146.42,"low":8060.89,"close":8146.4},{"date":"2019-04-29","open":8147.65,"high":8176.08,"low":8136.41,"close":8161.85},{"date":"2019-04-30","open":8104.91,"high":8124.61,"low":8050.55,"close":8095.39},{"date":"2019-05-01","open":8132.93,"high":8146,"low":8048.23,"close":8049.64},{"date":"2019-05-02","open":8046.48,"high":8094.06,"low":7976.77,"close":8036.77},{"date":"2019-05-03","open":8092.88,"high":8164.71,"low":8084.8,"close":8164},{"date":"2019-05-06","open":7981.85,"high":8135.54,"low":7981.85,"close":8123.29},{"date":"2019-05-07","open":8043.52,"high":8070.97,"low":7899.02,"close":7963.76},{"date":"2019-05-08","open":7946.24,"high":8004.49,"low":7923.35,"close":7943.32},{"date":"2019-05-09","open":7853.21,"high":7929.78,"low":7796.16,"close":7910.59},{"date":"2019-05-10","open":7881.31,"high":7949.34,"low":7759.34,"close":7916.94},{"date":"2019-05-13","open":7720.07,"high":7760.83,"low":7627.22,"close":7647.02},{"date":"2019-05-14","open":7689.66,"high":7776.2,"low":7665.3,"close":7734.49},{"date":"2019-05-15","open":7682.8,"high":7838.72,"low":7682.24,"close":7822.15},{"date":"2019-05-16","open":7832.58,"high":7946.23,"low":7826.67,"close":7898.05},{"date":"2019-05-17","open":7829.03,"high":7918.71,"low":7810.35,"close":7816.28},{"date":"2019-05-20","open":7714.06,"high":7747.27,"low":7678.35,"close":7702.38},{"date":"2019-05-21","open":7765.57,"high":7804.44,"low":7752.92,"close":7785.72},{"date":"2019-05-22","open":7749.8,"high":7786.33,"low":7738.35,"close":7750.84},{"date":"2019-05-23","open":7660.72,"high":7665.15,"low":7585.32,"close":7628.28},{"date":"2019-05-24","open":7675.57,"high":7694.15,"low":7631.25,"close":7637.01},{"date":"2019-05-28","open":7655.66,"high":7693.74,"low":7603.76,"close":7607.35},{"date":"2019-05-29","open":7553.02,"high":7581.11,"low":7503.94,"close":7547.31},{"date":"2019-05-30","open":7565.46,"high":7595.9,"low":7527.66,"close":7567.72},{"date":"2019-05-31","open":7470.95,"high":7506.86,"low":7448.23,"close":7453.15},{"date":"2019-06-03","open":7441.21,"high":7457.66,"low":7292.22,"close":7333.02},{"date":"2019-06-04","open":7413.94,"high":7529.5,"low":7385.02,"close":7527.12},{"date":"2019-06-05","open":7585.68,"high":7589.47,"low":7498.17,"close":7575.48},{"date":"2019-06-06","open":7582.24,"high":7634.12,"low":7546.22,"close":7615.55},{"date":"2019-06-07","open":7652.97,"high":7767.02,"low":7647.91,"close":7742.1},{"date":"2019-06-10","open":7798.87,"high":7895.44,"low":7795.76,"close":7823.17},{"date":"2019-06-11","open":7901.04,"high":7909.99,"low":7798.63,"close":7822.57},{"date":"2019-06-12","open":7803.13,"high":7819.16,"low":7773.97,"close":7792.72},{"date":"2019-06-13","open":7822.56,"high":7848.36,"low":7813.6,"close":7837.13},{"date":"2019-06-14","open":7807.19,"high":7819.21,"low":7778.12,"close":7796.66},{"date":"2019-06-17","open":7819.43,"high":7865.98,"low":7812.61,"close":7845.02},{"date":"2019-06-18","open":7920.98,"high":8005.21,"low":7911.67,"close":7953.88},{"date":"2019-06-19","open":7970.26,"high":7998.59,"low":7930.38,"close":7987.32},{"date":"2019-06-20","open":8087.45,"high":8088.88,"low":7996.87,"close":8051.34},{"date":"2019-06-21","open":8028.69,"high":8073.02,"low":8011.2,"close":8031.71},{"date":"2019-06-24","open":8040.58,"high":8047.56,"low":8004.63,"close":8005.7},{"date":"2019-06-25","open":8005.27,"high":8007.31,"low":7879.15,"close":7884.72},{"date":"2019-06-26","open":7933.92,"high":7974.28,"low":7903.07,"close":7909.97},{"date":"2019-06-27","open":7939.36,"high":7976.58,"low":7935.47,"close":7967.76},{"date":"2019-06-28","open":7988.76,"high":8010.15,"low":7961.46,"close":8006.24},{"date":"2019-07-01","open":8145.85,"high":8150.45,"low":8059.29,"close":8091.16},{"date":"2019-07-02","open":8086.65,"high":8109.37,"low":8063.1,"close":8109.09},{"date":"2019-07-03","open":8129.57,"high":8170.23,"low":8122.34,"close":8170.23},{"date":"2019-07-05","open":8123.28,"high":8171.97,"low":8093.66,"close":8161.79},{"date":"2019-07-08","open":8112.91,"high":8112.91,"low":8078.39,"close":8098.38},{"date":"2019-07-09","open":8061.41,"high":8146.98,"low":8061.32,"close":8141.73},{"date":"2019-07-10","open":8183.19,"high":8228.6,"low":8160.56,"close":8202.53},{"date":"2019-07-11","open":8219.28,"high":8226.18,"low":8171.63,"close":8196.04},{"date":"2019-07-12","open":8209.2,"high":8245.66,"low":8201.52,"close":8244.14},{"date":"2019-07-15","open":8263.18,"high":8264.78,"low":8236.27,"close":8258.19},{"date":"2019-07-16","open":8251.66,"high":8259.75,"low":8204.23,"close":8222.8},{"date":"2019-07-17","open":8224,"high":8230.67,"low":8184.66,"close":8185.21},{"date":"2019-07-18","open":8151.76,"high":8215.58,"low":8135.12,"close":8207.24},{"date":"2019-07-19","open":8241.34,"high":8245.78,"low":8144.63,"close":8146.49},{"date":"2019-07-22","open":8171.99,"high":8218.42,"low":8171.54,"close":8204.14},{"date":"2019-07-23","open":8242.5,"high":8251.83,"low":8193.89,"close":8251.4},{"date":"2019-07-24","open":8227.36,"high":8321.81,"low":8226.5,"close":8321.5},{"date":"2019-07-25","open":8294.68,"high":8295.95,"low":8233.4,"close":8238.54},{"date":"2019-07-26","open":8294.3,"high":8339.64,"low":8291.12,"close":8330.21},{"date":"2019-07-29","open":8325.1,"high":8325.28,"low":8247.37,"close":8293.33},{"date":"2019-07-30","open":8231.77,"high":8295.46,"low":8228.02,"close":8273.61},{"date":"2019-07-31","open":8290.8,"high":8299.83,"low":8110.02,"close":8175.42},{"date":"2019-08-01","open":8190.56,"high":8311.04,"low":8080.52,"close":8111.12},{"date":"2019-08-02","open":8056.42,"high":8068.8,"low":7953.67,"close":8004.07},{"date":"2019-08-05","open":7823.33,"high":7836.45,"low":7662.9,"close":7726.04},{"date":"2019-08-06","open":7804.51,"high":7845.01,"low":7739.57,"close":7833.27},{"date":"2019-08-07","open":7747.27,"high":7881.38,"low":7702.42,"close":7862.83},{"date":"2019-08-08","open":7921.59,"high":8041.12,"low":7896.15,"close":8039.16},{"date":"2019-08-09","open":7997.19,"high":8020.56,"low":7910.35,"close":7959.14},{"date":"2019-08-12","open":7907.49,"high":7924.99,"low":7833.79,"close":7863.41},{"date":"2019-08-13","open":7852.37,"high":8065.24,"low":7851.58,"close":8016.36},{"date":"2019-08-14","open":7877.33,"high":7900.28,"low":7762.87,"close":7773.94},{"date":"2019-08-15","open":7790.2,"high":7805.93,"low":7716.55,"close":7766.62},{"date":"2019-08-16","open":7828.35,"high":7907.52,"low":7828.35,"close":7895.99},{"date":"2019-08-19","open":8006.18,"high":8026.75,"low":7974.36,"close":8002.81},{"date":"2019-08-20","open":7989.36,"high":8010.58,"low":7948.09,"close":7948.56},{"date":"2019-08-21","open":8017.07,"high":8036.94,"low":7998.5,"close":8020.21},{"date":"2019-08-22","open":8038.79,"high":8048.58,"low":7937.12,"close":7991.39},{"date":"2019-08-23","open":7943.65,"high":8005.34,"low":7730.77,"close":7751.77},{"date":"2019-08-26","open":7829.58,"high":7856.04,"low":7789.05,"close":7853.74},{"date":"2019-08-27","open":7908.78,"high":7916.83,"low":7795.18,"close":7826.95},{"date":"2019-08-28","open":7798.35,"high":7866.87,"low":7766.67,"close":7856.88},{"date":"2019-08-29","open":7945.78,"high":7992.29,"low":7925.83,"close":7973.39},{"date":"2019-08-30","open":8015.16,"high":8017.91,"low":7914.74,"close":7962.88},{"date":"2019-09-03","open":7906.44,"high":7940.37,"low":7847.32,"close":7874.16},{"date":"2019-09-04","open":7949.81,"high":7981.41,"low":7928.94,"close":7976.88},{"date":"2019-09-05","open":8061.29,"high":8134.42,"low":8061.29,"close":8116.83},{"date":"2019-09-06","open":8125.58,"high":8134.39,"low":8098.52,"close":8103.07},{"date":"2019-09-09","open":8130.91,"high":8131.66,"low":8052.34,"close":8087.44},{"date":"2019-09-10","open":8049.98,"high":8086.53,"low":8001.68,"close":8084.16},{"date":"2019-09-11","open":8091.68,"high":8169.68,"low":8081.56,"close":8169.68},{"date":"2019-09-12","open":8206.58,"high":8243.8,"low":8176.73,"close":8194.47},{"date":"2019-09-13","open":8190.57,"high":8210.2,"low":8165.47,"close":8176.71},{"date":"2019-09-16","open":8121.64,"high":8165.33,"low":8121.25,"close":8153.54},{"date":"2019-09-17","open":8148.65,"high":8188.23,"low":8139.82,"close":8186.02},{"date":"2019-09-18","open":8174.62,"high":8179.87,"low":8086.22,"close":8177.39},{"date":"2019-09-19","open":8193.59,"high":8237.43,"low":8174.32,"close":8182.88},{"date":"2019-09-20","open":8184.88,"high":8202.82,"low":8086.16,"close":8117.67},{"date":"2019-09-23","open":8106.49,"high":8135.81,"low":8085.34,"close":8112.46},{"date":"2019-09-24","open":8147.23,"high":8158.83,"low":7969.65,"close":7993.63},{"date":"2019-09-25","open":7990.66,"high":8095,"low":7935.57,"close":8077.38},{"date":"2019-09-26","open":8070.12,"high":8072.11,"low":7991.02,"close":8030.66},{"date":"2019-09-27","open":8047.11,"high":8051.83,"low":7890.28,"close":7939.63},{"date":"2019-09-30","open":7964.09,"high":8012.16,"low":7949.63,"close":7999.34},{"date":"2019-10-01","open":8026.83,"high":8062.5,"low":7906.29,"close":7908.68},{"date":"2019-10-02","open":7851.13,"high":7852.7,"low":7744.96,"close":7785.25},{"date":"2019-10-03","open":7787.02,"high":7872.26,"low":7700,"close":7872.26},{"date":"2019-10-04","open":7908.44,"high":7986.62,"low":7899.39,"close":7982.47},{"date":"2019-10-07","open":7956.41,"high":8013.31,"low":7942.08,"close":7956.29},{"date":"2019-10-08","open":7898.27,"high":7921.88,"low":7823.73,"close":7823.78},{"date":"2019-10-09","open":7895.96,"high":7930.92,"low":7873.52,"close":7903.74},{"date":"2019-10-10","open":7904.56,"high":7982.84,"low":7899.81,"close":7950.78},{"date":"2019-10-11","open":8047.34,"high":8115.8,"low":8046.8,"close":8057.04},{"date":"2019-10-14","open":8044.35,"high":8069.85,"low":8036.41,"close":8048.65},{"date":"2019-10-15","open":8074.85,"high":8166.18,"low":8071.81,"close":8148.71},{"date":"2019-10-16","open":8119.81,"high":8146.15,"low":8103.38,"close":8124.18},{"date":"2019-10-17","open":8176.91,"high":8183.64,"low":8131.25,"close":8156.85},{"date":"2019-10-18","open":8149.85,"high":8157.36,"low":8045.37,"close":8089.54},{"date":"2019-10-21","open":8137.42,"high":8164.14,"low":8117.26,"close":8162.99},{"date":"2019-10-22","open":8188.12,"high":8194.62,"low":8101.98,"close":8104.3},{"date":"2019-10-23","open":8090.24,"high":8122.88,"low":8078.35,"close":8119.79},{"date":"2019-10-24","open":8180.04,"high":8187.84,"low":8137.66,"close":8185.8},{"date":"2019-10-25","open":8150.59,"high":8249.97,"low":8150.59,"close":8243.12},{"date":"2019-10-28","open":8285.77,"high":8335.56,"low":8285.27,"close":8325.99},{"date":"2019-10-29","open":8313.35,"high":8319.29,"low":8275.14,"close":8276.85},{"date":"2019-10-30","open":8284.28,"high":8315.5,"low":8241.7,"close":8303.98},{"date":"2019-10-31","open":8314.38,"high":8321.8,"low":8248.81,"close":8292.36},{"date":"2019-11-01","open":8335.05,"high":8386.75,"low":8326.56,"close":8386.4},{"date":"2019-11-04","open":8445.5,"high":8451.37,"low":8421.3,"close":8433.2},{"date":"2019-11-05","open":8446.62,"high":8457.39,"low":8421.05,"close":8434.68},{"date":"2019-11-06","open":8426.57,"high":8426.57,"low":8379.33,"close":8410.63},{"date":"2019-11-07","open":8455.11,"high":8483.16,"low":8415.87,"close":8434.52},{"date":"2019-11-08","open":8422.67,"high":8475.57,"low":8405.89,"close":8475.31},{"date":"2019-11-11","open":8431.26,"high":8467.29,"low":8425.48,"close":8464.28},{"date":"2019-11-12","open":8471.07,"high":8514.84,"low":8462.99,"close":8486.09},{"date":"2019-11-13","open":8455.02,"high":8496.9,"low":8451.34,"close":8482.1},{"date":"2019-11-14","open":8461.06,"high":8485.36,"low":8441.58,"close":8479.02},{"date":"2019-11-15","open":8524.48,"high":8540.83,"low":8506.8,"close":8540.83},{"date":"2019-11-18","open":8529.16,"high":8559.78,"low":8503.62,"close":8549.94},{"date":"2019-11-19","open":8578.02,"high":8589.76,"low":8536.73,"close":8570.66},{"date":"2019-11-20","open":8543.57,"high":8578.27,"low":8468.63,"close":8526.73},{"date":"2019-11-21","open":8527.87,"high":8530.73,"low":8487.29,"close":8506.21},{"date":"2019-11-22","open":8530.54,"high":8535.46,"low":8477.49,"close":8519.88},{"date":"2019-11-25","open":8559.65,"high":8633.15,"low":8559.65,"close":8632.49},{"date":"2019-11-26","open":8635.4,"high":8659.73,"low":8625.62,"close":8647.93},{"date":"2019-11-27","open":8669.59,"high":8705.91,"low":8662.58,"close":8705.18},{"date":"2019-11-29","open":8682.01,"high":8697.32,"low":8664.04,"close":8665.47},{"date":"2019-12-02","open":8672.84,"high":8672.84,"low":8540.16,"close":8567.99},{"date":"2019-12-03","open":8460.72,"high":8523.98,"low":8435.4,"close":8520.64},{"date":"2019-12-04","open":8557.45,"high":8584.88,"low":8552.38,"close":8566.67},{"date":"2019-12-05","open":8587.93,"high":8588.89,"low":8541.92,"close":8570.7},{"date":"2019-12-06","open":8634.25,"high":8665.44,"low":8630.57,"close":8656.53},{"date":"2019-12-09","open":8650.86,"high":8678.85,"low":8619.77,"close":8621.83},{"date":"2019-12-10","open":8623.56,"high":8650.76,"low":8600.82,"close":8616.18},{"date":"2019-12-11","open":8631.12,"high":8658.48,"low":8622.35,"close":8654.05},{"date":"2019-12-12","open":8645.36,"high":8745.82,"low":8633.6,"close":8717.32},{"date":"2019-12-13","open":8713.91,"high":8768.87,"low":8697.58,"close":8734.88},{"date":"2019-12-16","open":8791.31,"high":8833.45,"low":8789.77,"close":8814.23},{"date":"2019-12-17","open":8829.47,"high":8831.99,"low":8804.6,"close":8823.36},{"date":"2019-12-18","open":8834.65,"high":8848.76,"low":8820.42,"close":8827.73},{"date":"2019-12-19","open":8838.97,"high":8888.13,"low":8838.97,"close":8887.22},{"date":"2019-12-20","open":8911.84,"high":8931.91,"low":8901.87,"close":8924.96},{"date":"2019-12-23","open":8950.2,"high":8956.64,"low":8934.55,"close":8945.65},{"date":"2019-12-24","open":8955.01,"high":8957.12,"low":8934.36,"close":8952.88},{"date":"2019-12-26","open":8970.21,"high":9022.46,"low":8968.45,"close":9022.39},{"date":"2019-12-27","open":9049.47,"high":9052,"low":8987.32,"close":9006.62},{"date":"2019-12-30","open":9004.45,"high":9006.36,"low":8909.19,"close":8945.99},{"date":"2019-12-31","open":8918.74,"high":8975.35,"low":8912.77,"close":8972.6},{"date":"2020-01-02","open":9039.46,"high":9093.43,"low":9010.89,"close":9092.19},{"date":"2020-01-03","open":8976.43,"high":9065.76,"low":8976.43,"close":9020.77},{"date":"2020-01-06","open":8943.5,"high":9072.41,"low":8943.5,"close":9071.46},{"date":"2020-01-07","open":9076.64,"high":9091.93,"low":9042.55,"close":9068.58},{"date":"2020-01-08","open":9068.03,"high":9168.89,"low":9059.38,"close":9129.24},{"date":"2020-01-09","open":9202.27,"high":9215.95,"low":9158.5,"close":9203.43},{"date":"2020-01-10","open":9232.94,"high":9235.2,"low":9164.66,"close":9178.86},{"date":"2020-01-13","open":9213.72,"high":9274.49,"low":9193.06,"close":9273.93},{"date":"2020-01-14","open":9270.61,"high":9298.33,"low":9226.49,"close":9251.33},{"date":"2020-01-15","open":9253.76,"high":9298.82,"low":9231.14,"close":9258.7},{"date":"2020-01-16","open":9313.45,"high":9357.92,"low":9301.32,"close":9357.13},{"date":"2020-01-17","open":9392.37,"high":9393.48,"low":9346.81,"close":9388.94},{"date":"2020-01-21","open":9361.07,"high":9397.58,"low":9350.2,"close":9370.81},{"date":"2020-01-22","open":9413.61,"high":9439.29,"low":9375.13,"close":9383.77},{"date":"2020-01-23","open":9377.72,"high":9409.2,"low":9334.13,"close":9402.48},{"date":"2020-01-24","open":9446.2,"high":9451.43,"low":9273.23,"close":9314.91},{"date":"2020-01-27","open":9092.46,"high":9185.45,"low":9088.04,"close":9139.31},{"date":"2020-01-28","open":9201.82,"high":9288.87,"low":9182.33,"close":9269.68},{"date":"2020-01-29","open":9318.26,"high":9329.11,"low":9249.04,"close":9275.16},{"date":"2020-01-30","open":9211.15,"high":9303,"low":9185.18,"close":9298.93},{"date":"2020-01-31","open":9324.32,"high":9324.8,"low":9123.22,"close":9150.94},{"date":"2020-02-03","open":9190.72,"high":9299.85,"low":9188.55,"close":9273.4},{"date":"2020-02-04","open":9398.39,"high":9485.38,"low":9374.05,"close":9467.97},{"date":"2020-02-05","open":9574.1,"high":9574.94,"low":9454.93,"close":9508.68},{"date":"2020-02-06","open":9540.98,"high":9575.66,"low":9505.68,"close":9572.15},{"date":"2020-02-07","open":9526.64,"high":9570.09,"low":9496.53,"close":9520.51},{"date":"2020-02-10","open":9493.63,"high":9628.66,"low":9493.63,"close":9628.39},{"date":"2020-02-11","open":9680.89,"high":9714.74,"low":9617.21,"close":9638.94},{"date":"2020-02-12","open":9688.6,"high":9728.77,"low":9666.68,"close":9725.96},{"date":"2020-02-13","open":9657.04,"high":9748.32,"low":9650.02,"close":9711.97},{"date":"2020-02-14","open":9728.9,"high":9746.36,"low":9693.05,"close":9731.18},{"date":"2020-02-18","open":9679.04,"high":9747.68,"low":9675.8,"close":9732.74},{"date":"2020-02-19","open":9782.81,"high":9838.37,"low":9777.1,"close":9817.18},{"date":"2020-02-20","open":9799.2,"high":9820.86,"low":9636.94,"close":9750.96},{"date":"2020-02-21","open":9708.01,"high":9715.95,"low":9542.33,"close":9576.59},{"date":"2020-02-24","open":9188.44,"high":9322.88,"low":9166.01,"close":9221.28},{"date":"2020-02-25","open":9301.2,"high":9315.26,"low":8940.49,"close":8965.61},{"date":"2020-02-26","open":9011.55,"high":9148.32,"low":8927.8,"close":8980.77},{"date":"2020-02-27","open":8744.03,"high":8904.11,"low":8562.05,"close":8566.48},{"date":"2020-02-28","open":8269.74,"high":8591.82,"low":8264.16,"close":8567.37},{"date":"2020-03-02","open":8667.14,"high":8952.81,"low":8543.35,"close":8952.16},{"date":"2020-03-03","open":8965.1,"high":9070.32,"low":8602.89,"close":8684.09},{"date":"2020-03-04","open":8834.1,"high":9019.96,"low":8757.66,"close":9018.09},{"date":"2020-03-05","open":8790.09,"high":8921.08,"low":8677.39,"close":8738.6},{"date":"2020-03-06","open":8469.02,"high":8612.36,"low":8375.13,"close":8575.62},{"date":"2020-03-09","open":7957.93,"high":8243.31,"low":7943.16,"close":7950.68},{"date":"2020-03-10","open":8219.76,"high":8347.4,"low":7930.43,"close":8344.25},{"date":"2020-03-11","open":8136.25,"high":8181.36,"low":7850.95,"close":7952.05},{"date":"2020-03-12","open":7398.58,"high":7712.33,"low":7194.67,"close":7201.8},{"date":"2020-03-13","open":7610.39,"high":7875.93,"low":7219.09,"close":7874.88},{"date":"2020-03-16","open":7392.73,"high":7422.2,"low":6882.86,"close":6904.59},{"date":"2020-03-17","open":7072,"high":7406.23,"low":6828.91,"close":7334.78},{"date":"2020-03-18","open":6902.32,"high":7182.83,"low":6686.36,"close":6989.84},{"date":"2020-03-19","open":6996.45,"high":7341.38,"low":6858.38,"close":7150.58},{"date":"2020-03-20","open":7248.07,"high":7354.44,"low":6854.67,"close":6879.52},{"date":"2020-03-23","open":6847.28,"high":6984.94,"low":6631.42,"close":6860.67},{"date":"2020-03-24","open":7196.15,"high":7418.37,"low":7169.86,"close":7417.86},{"date":"2020-03-25","open":7421.36,"high":7671.21,"low":7276.4,"close":7384.3},{"date":"2020-03-26","open":7462.21,"high":7809.82,"low":7462.21,"close":7797.54},{"date":"2020-03-27","open":7554.25,"high":7716.24,"low":7491.13,"close":7502.38},{"date":"2020-03-30","open":7583.46,"high":7784.35,"low":7539.97,"close":7774.15},{"date":"2020-03-31","open":7740.06,"high":7880.31,"low":7642.86,"close":7700.1},{"date":"2020-04-01","open":7459.5,"high":7566.37,"low":7301.98,"close":7360.58},{"date":"2020-04-02","open":7317.45,"high":7501.7,"low":7307.95,"close":7487.31},{"date":"2020-04-03","open":7477.27,"high":7518.72,"low":7288.11,"close":7373.08},{"date":"2020-04-06","open":7660.17,"high":7938.33,"low":7617.79,"close":7913.24},{"date":"2020-04-07","open":8129.99,"high":8146.43,"low":7881.22,"close":7887.26},{"date":"2020-04-08","open":7975.72,"high":8114.43,"low":7901.94,"close":8090.9},{"date":"2020-04-09","open":8169.01,"high":8227.91,"low":8072.32,"close":8153.58},{"date":"2020-04-13","open":8127.69,"high":8200.44,"low":8035.95,"close":8192.42},{"date":"2020-04-14","open":8353.21,"high":8531.11,"low":8338.09,"close":8515.74},{"date":"2020-04-15","open":8355.96,"high":8464.66,"low":8308.79,"close":8393.18},{"date":"2020-04-16","open":8479.11,"high":8560.16,"low":8393.27,"close":8532.36},{"date":"2020-04-17","open":8667.48,"high":8670.3,"low":8531.69,"close":8650.14},{"date":"2020-04-20","open":8553.37,"high":8684.91,"low":8553.37,"close":8560.73},{"date":"2020-04-21","open":8460.69,"high":8480.29,"low":8215.69,"close":8263.23},{"date":"2020-04-22","open":8434.55,"high":8537.31,"low":8404.54,"close":8495.38},{"date":"2020-04-23","open":8528.84,"high":8635.22,"low":8475.2,"close":8494.75},{"date":"2020-04-24","open":8530.08,"high":8642.93,"low":8464.42,"close":8634.52},{"date":"2020-04-27","open":8717.98,"high":8754.57,"low":8697.37,"close":8730.16},{"date":"2020-04-28","open":8825.68,"high":8830.57,"low":8600.7,"close":8607.73},{"date":"2020-04-29","open":8802.7,"high":8957.26,"low":8765.01,"close":8914.71},{"date":"2020-04-30","open":8911.01,"high":8926.11,"low":8825.83,"close":8889.55},{"date":"2020-05-01","open":8681.29,"high":8754.46,"low":8566.84,"close":8604.95},{"date":"2020-05-04","open":8555.32,"high":8715.82,"low":8537.83,"close":8710.71},{"date":"2020-05-05","open":8809.66,"high":8909.96,"low":8781.31,"close":8809.12},{"date":"2020-05-06","open":8874.7,"high":8933.25,"low":8819.37,"close":8854.39},{"date":"2020-05-07","open":8973.78,"high":9015.99,"low":8932.85,"close":8979.66},{"date":"2020-05-08","open":9056.89,"high":9125.98,"low":9018.21,"close":9121.32},{"date":"2020-05-11","open":9054.91,"high":9241.92,"low":9053.17,"close":9192.34},{"date":"2020-05-12","open":9225.14,"high":9250.96,"low":9000.06,"close":9002.55},{"date":"2020-05-13","open":9006.05,"high":9074.16,"low":8752.68,"close":8863.17},{"date":"2020-05-14","open":8788.04,"high":8945.71,"low":8705.25,"close":8943.72},{"date":"2020-05-15","open":8839.99,"high":9018.4,"low":8821.38,"close":9014.56},{"date":"2020-05-18","open":9177.15,"high":9267.22,"low":9154.35,"close":9234.83},{"date":"2020-05-19","open":9227.46,"high":9317.25,"low":9183.25,"close":9185.1},{"date":"2020-05-20","open":9305.62,"high":9392.82,"low":9304.2,"close":9375.78},{"date":"2020-05-21","open":9375.19,"high":9405.25,"low":9254.85,"close":9284.88},{"date":"2020-05-22","open":9278.55,"high":9328.28,"low":9239.41,"close":9324.59},{"date":"2020-05-26","open":9501.21,"high":9501.21,"low":9333.16,"close":9340.22},{"date":"2020-05-27","open":9346.12,"high":9414.62,"low":9144.28,"close":9412.36},{"date":"2020-05-28","open":9392.99,"high":9523.64,"low":9345.28,"close":9368.99},{"date":"2020-05-29","open":9382.35,"high":9505.55,"low":9324.73,"close":9489.87},{"date":"2020-06-01","open":9471.42,"high":9571.28,"low":9462.32,"close":9552.05},{"date":"2020-06-02","open":9566.53,"high":9611.22,"low":9472.08,"close":9608.37},{"date":"2020-06-03","open":9651.86,"high":9707.78,"low":9627.18,"close":9682.91},{"date":"2020-06-04","open":9649.65,"high":9716.14,"low":9560.41,"close":9615.81},{"date":"2020-06-05","open":9703.54,"high":9845.69,"low":9685.35,"close":9814.08},{"date":"2020-06-08","open":9823.44,"high":9927.13,"low":9780.61,"close":9924.74},{"date":"2020-06-09","open":9867.19,"high":10002.5,"low":9863.27,"close":9953.75},{"date":"2020-06-10","open":10012.32,"high":10086.89,"low":9962.58,"close":10020.35},{"date":"2020-06-11","open":9791.24,"high":9868.08,"low":9491.3,"close":9492.73},{"date":"2020-06-12","open":9715.87,"high":9768.64,"low":9413.62,"close":9588.81},{"date":"2020-06-15","open":9426.9,"high":9756.07,"low":9403,"close":9726.02},{"date":"2020-06-16","open":9949.78,"high":9963.63,"low":9748.38,"close":9895.87},{"date":"2020-06-17","open":9943.31,"high":9991.21,"low":9891.81,"close":9910.53},{"date":"2020-06-18","open":9892.48,"high":9959.2,"low":9885.66,"close":9943.05},{"date":"2020-06-19","open":10042.13,"high":10053.91,"low":9872.94,"close":9946.12},{"date":"2020-06-22","open":9945.49,"high":10059.61,"low":9916.6,"close":10056.47},{"date":"2020-06-23","open":10130.83,"high":10221.85,"low":10112.44,"close":10131.37},{"date":"2020-06-24","open":10092.92,"high":10137.5,"low":9842.22,"close":9909.17},{"date":"2020-06-25","open":9899.36,"high":10023.28,"low":9810.47,"close":10017},{"date":"2020-06-26","open":9995.12,"high":10000.67,"low":9749.07,"close":9757.22},{"date":"2020-06-29","open":9771.72,"high":9877.34,"low":9663.61,"close":9874.15},{"date":"2020-06-30","open":9875.29,"high":10085.59,"low":9863.67,"close":10058.77},{"date":"2020-07-01","open":10063.67,"high":10197.19,"low":10048.04,"close":10154.63},{"date":"2020-07-02","open":10268.67,"high":10310.36,"low":10194.06,"close":10207.63},{"date":"2020-07-06","open":10360.38,"high":10462.05,"low":10354.98,"close":10433.65},{"date":"2020-07-07","open":10412.46,"high":10518.98,"low":10337.98,"close":10343.89},{"date":"2020-07-08","open":10409.35,"high":10494.63,"low":10350.96,"close":10492.5},{"date":"2020-07-09","open":10563.72,"high":10578.1,"low":10379.91,"close":10547.75},{"date":"2020-07-10","open":10545.91,"high":10622.35,"low":10447.01,"close":10617.44},{"date":"2020-07-13","open":10729.92,"high":10824.78,"low":10368.04,"close":10390.84},{"date":"2020-07-14","open":10310.25,"high":10497.83,"low":10182.46,"close":10488.58},{"date":"2020-07-15","open":10576.72,"high":10604.67,"low":10420.54,"close":10550.49},{"date":"2020-07-16","open":10443.87,"high":10499.79,"low":10364.39,"close":10473.83},{"date":"2020-07-17","open":10500.52,"high":10532.62,"low":10421.21,"close":10503.19},{"date":"2020-07-20","open":10526.02,"high":10783.8,"low":10488.04,"close":10767.09},{"date":"2020-07-21","open":10837.88,"high":10839.93,"low":10650.46,"close":10680.36},{"date":"2020-07-22","open":10687.58,"high":10745.32,"low":10627.45,"close":10706.13},{"date":"2020-07-23","open":10689.5,"high":10728.12,"low":10407.87,"close":10461.42},{"date":"2020-07-24","open":10294.41,"high":10418.75,"low":10217.31,"close":10363.18},{"date":"2020-07-27","open":10421.7,"high":10546.44,"low":10399.86,"close":10536.27},{"date":"2020-07-28","open":10509.2,"high":10523.64,"low":10397.87,"close":10402.09},{"date":"2020-07-29","open":10474.7,"high":10567.91,"low":10464,"close":10542.94},{"date":"2020-07-30","open":10450.12,"high":10609.59,"low":10412.09,"close":10587.81},{"date":"2020-07-31","open":10741.47,"high":10747.8,"low":10557.7,"close":10745.27},{"date":"2020-08-03","open":10848.64,"high":10927.56,"low":10831.15,"close":10902.8},{"date":"2020-08-04","open":10897.89,"high":10941.91,"low":10852.9,"close":10941.17},{"date":"2020-08-05","open":10967.87,"high":11002.11,"low":10943.72,"close":10998.4},{"date":"2020-08-06","open":10989.98,"high":11121.19,"low":10963.41,"close":11108.07},{"date":"2020-08-07","open":11072.53,"high":11126.04,"low":10920.37,"close":11010.98},{"date":"2020-08-10","open":11033.72,"high":11040.24,"low":10849.46,"close":10968.36},{"date":"2020-08-11","open":10942.66,"high":10989.42,"low":10762.71,"close":10782.82},{"date":"2020-08-12","open":10878.12,"high":11036.72,"low":10877.16,"close":11012.24},{"date":"2020-08-13","open":11026.86,"high":11124.85,"low":11007.5,"close":11042.5},{"date":"2020-08-14","open":11042.24,"high":11058.44,"low":10972.06,"close":11019.3},{"date":"2020-08-17","open":11083.24,"high":11144.53,"low":11080.3,"close":11129.73},{"date":"2020-08-18","open":11170.75,"high":11230.61,"low":11103.83,"close":11210.84},{"date":"2020-08-19","open":11214.8,"high":11257.42,"low":11132.1,"close":11146.46},{"date":"2020-08-20","open":11096.4,"high":11283.62,"low":11090.03,"close":11264.95},{"date":"2020-08-21","open":11258.44,"high":11326.21,"low":11245.44,"close":11311.8},{"date":"2020-08-24","open":11449.25,"high":11462.05,"low":11297.53,"close":11379.72},{"date":"2020-08-25","open":11370.23,"high":11468.26,"low":11343.04,"close":11466.47},{"date":"2020-08-26","open":11516.62,"high":11672.05,"low":11507.46,"close":11665.06},{"date":"2020-08-27","open":11688.19,"high":11730.01,"low":11551.01,"close":11625.34},{"date":"2020-08-28","open":11689.28,"high":11708.77,"low":11634.77,"close":11695.63},{"date":"2020-08-31","open":11718.81,"high":11829.84,"low":11697.41,"close":11775.46},{"date":"2020-09-01","open":11850.9635,"high":11945.7172,"low":11794.7797,"close":11939.6668},{"date":"2020-09-02","open":12047.2644,"high":12074.0646,"low":11836.1809,"close":12056.4432},{"date":"2020-09-03","open":11861.8981,"high":11894.4033,"low":11361.3553,"close":11458.1014},{"date":"2020-09-04","open":11396.2442,"high":11531.1846,"low":10875.8723,"close":11313.1345},{"date":"2020-09-08","open":10900.695,"high":11131.4981,"low":10837.1962,"close":10847.6904},{"date":"2020-09-09","open":11064.7647,"high":11217.6924,"low":10970.4459,"close":11141.5642},{"date":"2020-09-10","open":11235.5282,"high":11299.5266,"low":10875.0199,"close":10919.5931},{"date":"2020-09-11","open":11010.0655,"high":11033.0449,"low":10728.0324,"close":10853.5452},{"date":"2020-09-14","open":11010.1438,"high":11118.2854,"low":10982.2581,"close":11056.6506},{"date":"2020-09-15","open":11193.9564,"high":11244.4563,"low":11127.9767,"close":11190.324},{"date":"2020-09-16","open":11222.0833,"high":11245.4152,"low":11046.4293,"close":11050.4691},{"date":"2020-09-17","open":10796.046,"high":10974.454,"low":10783.8108,"close":10910.2768},{"date":"2020-09-18","open":10973.4473,"high":10977.6757,"low":10639.95,"close":10793.2819},{"date":"2020-09-21","open":10610.1385,"high":10782.738,"low":10519.4932,"close":10778.7982},{"date":"2020-09-22","open":10873.2951,"high":10979.6475,"low":10737.5168,"close":10963.637},{"date":"2020-09-23","open":10950.8249,"high":10962.0252,"low":10612.9147,"close":10632.9853},{"date":"2020-09-24","open":10551.0191,"high":10799.553,"low":10520.222,"close":10672.2662},{"date":"2020-09-25","open":10680.461,"high":10939.547,"low":10639.9757,"close":10913.5618},{"date":"2020-09-28","open":11084.3837,"high":11120.7945,"low":11019.1377,"close":11117.525},{"date":"2020-09-29","open":11109.0008,"high":11153.2338,"low":11065.6299,"close":11085.2484},{"date":"2020-09-30","open":11092.897,"high":11277.9635,"low":11092.897,"close":11167.5069},{"date":"2020-10-01","open":11291.9926,"high":11344.1313,"low":11240.5312,"close":11326.5071},{"date":"2020-10-02","open":11082.5261,"high":11244.8701,"low":11033.6928,"close":11075.0163},{"date":"2020-10-05","open":11169.1051,"high":11335.2117,"low":11162.5233,"close":11332.4851},{"date":"2020-10-06","open":11314.5295,"high":11392.4126,"low":11124.4458,"close":11154.6036},{"date":"2020-10-07","open":11271.6781,"high":11380.5571,"low":11258.3464,"close":11364.5989},{"date":"2020-10-08","open":11443.3535,"high":11448.225,"low":11384.3322,"close":11420.9796},{"date":"2020-10-09","open":11487.6018,"high":11581.2336,"low":11476.6567,"close":11579.9436},{"date":"2020-10-12","open":11732.325,"high":11965.5395,"low":11704.1329,"close":11876.2592},{"date":"2020-10-13","open":11901.7572,"high":11946.9844,"low":11821.8265,"close":11863.8955},{"date":"2020-10-14","open":11889.0738,"high":11939.9191,"low":11714.3542,"close":11768.7288},{"date":"2020-10-15","open":11559.8799,"high":11740.6792,"low":11559.1021,"close":11713.8705},{"date":"2020-10-16","open":11761.8276,"high":11827.4231,"low":11648.5308,"close":11671.5553},{"date":"2020-10-19","open":11732.3366,"high":11778.1066,"low":11454.5713,"close":11478.8828},{"date":"2020-10-20","open":11531.8289,"high":11632.8895,"low":11471.2349,"close":11516.4944},{"date":"2020-10-21","open":11530.3939,"high":11613.7916,"low":11476.0801,"close":11484.6942},{"date":"2020-10-22","open":11526.9746,"high":11548.7727,"low":11369.2912,"close":11506.0058},{"date":"2020-10-23","open":11536.005,"high":11548.8479,"low":11434.8602,"close":11548.2816},{"date":"2020-10-26","open":11440.6399,"high":11545.6294,"low":11221.0576,"close":11358.9368},{"date":"2020-10-27","open":11409.3365,"high":11465.0637,"low":11361.859,"close":11431.3505},{"date":"2020-10-28","open":11230.9026,"high":11249.947,"low":10999.0695,"close":11004.8682},{"date":"2020-10-29","open":11064.4675,"high":11287.6331,"low":11030.1865,"close":11185.5928},{"date":"2020-10-30","open":11103.471,"high":11129.8139,"low":10822.5704,"close":10911.5909},{"date":"2020-11-02","open":11010.4477,"high":11071.0781,"low":10830.9455,"close":10957.6114},{"date":"2020-11-03","open":11038.6639,"high":11213.9182,"low":11004.8362,"close":11160.5724},{"date":"2020-11-04","open":11443.7746,"high":11663.3053,"low":11394.2095,"close":11590.7807},{"date":"2020-11-05","open":11816.3337,"high":11924.2804,"low":11784.154,"close":11890.927},{"date":"2020-11-06","open":11869.8969,"high":11920.5354,"low":11737.1338,"close":11895.2296},{"date":"2020-11-09","open":12046.6596,"high":12108.065,"low":11703.4933,"close":11713.7825},{"date":"2020-11-10","open":11622.44,"high":11665.8676,"low":11424.6075,"close":11553.8559},{"date":"2020-11-11","open":11656.6492,"high":11793.5746,"low":11638.8957,"close":11786.4309},{"date":"2020-11-12","open":11802.4969,"high":11847.8404,"low":11666.3739,"close":11709.5887},{"date":"2020-11-13","open":11794.9434,"high":11849.7852,"low":11715.5227,"close":11829.2855},{"date":"2020-11-16","open":11847.1093,"high":11937.7162,"low":11814.8883,"close":11924.1291},{"date":"2020-11-17","open":11913.3489,"high":11950.183,"low":11852.4098,"close":11899.3429},{"date":"2020-11-18","open":11896.0596,"high":11942.4932,"low":11799.9622,"close":11801.6034},{"date":"2020-11-19","open":11779.0352,"high":11912.6346,"low":11760.9823,"close":11904.714},{"date":"2020-11-20","open":11892.6976,"high":11935.4679,"low":11852.5087,"close":11854.9697},{"date":"2020-11-23","open":11916.7593,"high":11949.3284,"low":11796.5274,"close":11880.6338},{"date":"2020-11-24","open":11939.3342,"high":12049.883,"low":11863.4488,"close":12036.7854},{"date":"2020-11-25","open":12053.8938,"high":12114.7658,"low":12020.951,"close":12094.4022},{"date":"2020-11-27","open":12159.1808,"high":12236.2306,"low":12154.5698,"close":12205.8463},{"date":"2020-11-30","open":12224.2486,"high":12244.6451,"low":12027.1642,"close":12198.737},{"date":"2020-12-01","open":12313.3644,"high":12405.787,"low":12263.9291,"close":12355.106},{"date":"2020-12-02","open":12285.7477,"high":12360.0563,"low":12217.3484,"close":12349.3663},{"date":"2020-12-03","open":12369.2596,"high":12439.0211,"low":12356.9854,"close":12377.1815},{"date":"2020-12-04","open":12399.3216,"high":12464.2321,"low":12376.4359,"close":12464.2321},{"date":"2020-12-07","open":12460.9959,"high":12536.2274,"low":12460.5508,"close":12519.9458},{"date":"2020-12-08","open":12503.1717,"high":12594.5379,"low":12453.2061,"close":12582.7735},{"date":"2020-12-09","open":12591.6854,"high":12607.1429,"low":12290.7803,"close":12338.9534},{"date":"2020-12-10","open":12247.55,"high":12431.5559,"low":12214.7387,"close":12405.8083},{"date":"2020-12-11","open":12336.7921,"high":12383.4995,"low":12246.7662,"close":12377.8721},{"date":"2020-12-14","open":12447.4386,"high":12542.995,"low":12432.7071,"close":12440.04},{"date":"2020-12-15","open":12543.256,"high":12596.1328,"low":12465.4229,"close":12595.0595},{"date":"2020-12-16","open":12611.0355,"high":12687.3219,"low":12566.3841,"close":12658.1876},{"date":"2020-12-17","open":12730.7827,"high":12765.2513,"low":12696.3515,"close":12764.7454},{"date":"2020-12-18","open":12804.9278,"high":12809.6001,"low":12654.6049,"close":12755.6379},{"date":"2020-12-21","open":12596.1438,"high":12751.2682,"low":12525.2187,"close":12742.5164},{"date":"2020-12-22","open":12785.2198,"high":12840.5734,"low":12695.3135,"close":12807.9182},{"date":"2020-12-23","open":12834.9393,"high":12841.9205,"low":12758.672,"close":12771.1142},{"date":"2020-12-24","open":12791.5422,"high":12833.5508,"low":12767.6359,"close":12804.734},{"date":"2020-12-28","open":12914.6407,"high":12930.8893,"low":12827.4451,"close":12899.4232},{"date":"2020-12-29","open":12965.3883,"high":12973.3325,"low":12821.9644,"close":12850.2211},{"date":"2020-12-30","open":12906.5076,"high":12924.9321,"low":12857.7562,"close":12870.0016},{"date":"2020-12-31","open":12877.094,"high":12902.0735,"low":12821.229,"close":12888.2824},{"date":"2021-01-04","open":12958.5223,"high":12958.7247,"low":12543.2408,"close":12698.4471},{"date":"2021-01-05","open":12665.6523,"high":12828.2662,"low":12665.6476,"close":12818.9602},{"date":"2021-01-06","open":12666.1513,"high":12909.628,"low":12649.9894,"close":12740.7939},{"date":"2021-01-07","open":12867.3426,"high":13090.9114,"low":12867.3426,"close":13067.4798},{"date":"2021-01-08","open":13160.2154,"high":13208.0898,"low":13036.5461,"close":13201.9754},{"date":"2021-01-11","open":13048.7765,"high":13138.2675,"low":12999.5132,"close":13036.4308},{"date":"2021-01-12","open":13062.0621,"high":13105.0396,"low":12963.9174,"close":13072.4339},{"date":"2021-01-13","open":13088.0124,"high":13171.1457,"low":13051.0645,"close":13128.9511},{"date":"2021-01-14","open":13174.7547,"high":13220.156,"low":13098.4137,"close":13112.6375},{"date":"2021-01-15","open":13099.8952,"high":13139.8321,"low":12949.7621,"close":12998.5023},{"date":"2021-01-19","open":13132.7279,"high":13206.8608,"low":13078.7001,"close":13197.1795},{"date":"2021-01-20","open":13342.5482,"high":13486.1334,"low":13329.7663,"close":13457.2477},{"date":"2021-01-21","open":13521.4761,"high":13560.3507,"low":13454.0745,"close":13530.9149},{"date":"2021-01-22","open":13474.8055,"high":13567.1384,"low":13463.6603,"close":13543.0616},{"date":"2021-01-25","open":13681.2107,"high":13728.9838,"low":13368.6792,"close":13635.9918},{"date":"2021-01-26","open":13681.7167,"high":13702.6882,"low":13603.1907,"close":13626.0649},{"date":"2021-01-27","open":13486.5757,"high":13538.4162,"low":13192.9134,"close":13270.5976},{"date":"2021-01-28","open":13323.2945,"high":13507.6422,"low":13316.5239,"close":13337.1578},{"date":"2021-01-29","open":13284.7191,"high":13322.002,"low":12985.0516,"close":13070.6945},{"date":"2021-02-01","open":13226.1782,"high":13431.4576,"low":13132.4712,"close":13403.3941},{"date":"2021-02-02","open":13543.1023,"high":13652.695,"low":13535.8632,"close":13612.7771},{"date":"2021-02-03","open":13718.3145,"high":13723.832,"low":13585.3424,"close":13610.5432},{"date":"2021-02-04","open":13674.0598,"high":13778.4189,"low":13631.6174,"close":13777.7433},{"date":"2021-02-05","open":13824.878,"high":13878.1561,"low":13761.6636,"close":13856.2956},{"date":"2021-02-08","open":13937.0599,"high":13987.7397,"low":13894.1464,"close":13987.6419},{"date":"2021-02-09","open":13966.815,"high":14044.9466,"low":13966.5536,"close":14007.6973},{"date":"2021-02-10","open":14093.3475,"high":14109.1174,"low":13845.4692,"close":13972.5339},{"date":"2021-02-11","open":14045.2143,"high":14058.9128,"low":13916.8454,"close":14025.7744},{"date":"2021-02-12","open":13979.2133,"high":14102.042,"low":13937.7144,"close":14095.4741},{"date":"2021-02-16","open":14152.2149,"high":14175.115,"low":13995.4468,"close":14047.4994},{"date":"2021-02-17","open":13911.6495,"high":13976.4326,"low":13804.2585,"close":13965.4948},{"date":"2021-02-18","open":13814.6665,"high":13905.9573,"low":13714.3486,"close":13865.3559},{"date":"2021-02-19","open":13929.1998,"high":13985.5765,"low":13842.5956,"close":13874.4628},{"date":"2021-02-22","open":13714.2023,"high":13757.0608,"low":13530.9606,"close":13533.0483},{"date":"2021-02-23","open":13262.6072,"high":13526.0914,"low":13003.9809,"close":13465.1981},{"date":"2021-02-24","open":13400.2536,"high":13607.36,"low":13286.5878,"close":13597.9659},{"date":"2021-02-25","open":13512.6366,"high":13602.8563,"low":13066.3828,"close":13119.4307},{"date":"2021-02-26","open":13232.9012,"high":13368.0615,"low":13024.5314,"close":13192.3454},{"date":"2021-03-01","open":13406.1619,"high":13596.5902,"low":13362.6578,"close":13588.8286},{"date":"2021-03-02","open":13599.4491,"high":13601.3308,"low":13351.9951,"close":13358.7871},{"date":"2021-03-03","open":13336.2501,"high":13372.5169,"low":12995.0686,"close":12997.7517},{"date":"2021-03-04","open":12953.9859,"high":13068.7107,"low":12553.9625,"close":12723.4718},{"date":"2021-03-05","open":12860.0386,"high":12941.2144,"low":12397.0534,"close":12920.1477},{"date":"2021-03-08","open":12904.2636,"high":13000.9952,"low":12599.2301,"close":12609.161},{"date":"2021-03-09","open":12923.0715,"high":13151.539,"low":12882.4934,"close":13073.8245},{"date":"2021-03-10","open":13234.7334,"high":13277.1052,"low":13035.4405,"close":13068.8319},{"date":"2021-03-11","open":13273.3102,"high":13433.6188,"low":13246.3255,"close":13398.6727},{"date":"2021-03-12","open":13222.8131,"high":13324.6941,"low":13158.718,"close":13319.8647},{"date":"2021-03-15","open":13323.4716,"high":13460.3493,"low":13272.4992,"close":13459.7076},{"date":"2021-03-16","open":13523.1731,"high":13620.7106,"low":13397.0849,"close":13471.5672},{"date":"2021-03-17","open":13336.9147,"high":13595.0013,"low":13272.6883,"close":13525.2025},{"date":"2021-03-18","open":13349.2035,"high":13384.456,"low":13101.9245,"close":13116.1677},{"date":"2021-03-19","open":13119.901,"high":13252.372,"low":13039.4527,"close":13215.235},{"date":"2021-03-22","open":13278.7821,"high":13455.6431,"low":13278.7821,"close":13377.5422},{"date":"2021-03-23","open":13381.4346,"high":13405.145,"low":13202.4279,"close":13227.697},{"date":"2021-03-24","open":13289.2425,"high":13292.9168,"low":12961.3513,"close":12961.8901},{"date":"2021-03-25","open":12844.582,"high":13021.8639,"low":12786.8063,"close":12977.6799},{"date":"2021-03-26","open":12996.0264,"high":13149.5514,"low":12878.7228,"close":13138.725},{"date":"2021-03-29","open":13103.9712,"high":13143.4093,"low":12968.1587,"close":13059.6466},{"date":"2021-03-30","open":13008.8038,"high":13075.7503,"low":12922.5727,"close":13045.3943},{"date":"2021-03-31","open":13122.573,"high":13325.5374,"low":13118.3813,"close":13246.8707},{"date":"2021-04-01","open":13414.3247,"high":13487.0755,"low":13404.178,"close":13480.1055},{"date":"2021-04-05","open":13594.8986,"high":13720.5796,"low":13582.7555,"close":13705.5931},{"date":"2021-04-06","open":13681.6713,"high":13776.71,"low":13674.2792,"close":13698.38},{"date":"2021-04-07","open":13675.2957,"high":13733.0304,"low":13653.5854,"close":13688.8419},{"date":"2021-04-08","open":13796.8924,"high":13830.1411,"low":13758.7086,"close":13829.3097},{"date":"2021-04-09","open":13787.015,"high":13905.413,"low":13748.3488,"close":13900.1853},{"date":"2021-04-12","open":13854.4374,"high":13876.9982,"low":13783.9461,"close":13849.999},{"date":"2021-04-13","open":13902.4476,"high":14011.509,"low":13902.4476,"close":13996.0991},{"date":"2021-04-14","open":14004.0757,"high":14033.6316,"low":13839.0416,"close":13857.8403},{"date":"2021-04-15","open":13983.2268,"high":14049.1297,"low":13970.416,"close":14038.7632},{"date":"2021-04-16","open":14059.1142,"high":14062.4955,"low":13977.0484,"close":14052.3421},{"date":"2021-04-19","open":13984.5832,"high":14041.7863,"low":13842.572,"close":13914.7652},{"date":"2021-04-20","open":13894.4581,"high":13927.6723,"low":13698.6677,"close":13786.2681},{"date":"2021-04-21","open":13745.7715,"high":13951.3504,"low":13706.8571,"close":13950.2183},{"date":"2021-04-22","open":13952.5661,"high":14015.8728,"low":13771.039,"close":13818.4126},{"date":"2021-04-23","open":13861.3666,"high":14062.7359,"low":13856.8283,"close":14016.8081},{"date":"2021-04-26","open":14052.3832,"high":14154.0294,"low":14019.5013,"close":14138.7758},{"date":"2021-04-27","open":14170.9136,"high":14171.2424,"low":14064.2773,"close":14090.2157},{"date":"2021-04-28","open":14082.7815,"high":14133.654,"low":14034.7037,"close":14051.0305},{"date":"2021-04-29","open":14204.5148,"high":14211.5723,"low":13952.7965,"close":14082.5461},{"date":"2021-04-30","open":13970.7291,"high":14084.7581,"low":13941.6283,"close":13962.6812},{"date":"2021-05-03","open":14031.7734,"high":14042.124,"low":13881.5087,"close":13895.1182},{"date":"2021-05-04","open":13774.5066,"high":13795.5653,"low":13485.5883,"close":13633.5034},{"date":"2021-05-05","open":13731.1286,"high":13753.0504,"low":13553.931,"close":13582.4248},{"date":"2021-05-06","open":13557.825,"high":13635.7346,"low":13439.3886,"close":13632.8418},{"date":"2021-05-07","open":13723.091,"high":13828.6162,"low":13690.7494,"close":13752.2367},{"date":"2021-05-10","open":13687.5947,"high":13687.9298,"low":13401.7447,"close":13401.8576},{"date":"2021-05-11","open":13115.8536,"high":13423.307,"low":13107.6727,"close":13389.4262},{"date":"2021-05-12","open":13215.4933,"high":13288.6092,"low":13002.5354,"close":13031.6808},{"date":"2021-05-13","open":13150.9368,"high":13247.8734,"low":13007.2399,"close":13124.9882},{"date":"2021-05-14","open":13255.645,"high":13460.884,"low":13242.966,"close":13429.9784},{"date":"2021-05-17","open":13368.8023,"high":13399.1721,"low":13265.3966,"close":13379.0475},{"date":"2021-05-18","open":13416.8963,"high":13485.3446,"low":13299.9251,"close":13303.6357},{"date":"2021-05-19","open":13078.186,"high":13304.6059,"low":13072.2336,"close":13299.7371},{"date":"2021-05-20","open":13356.629,"high":13563.5175,"low":13355.7126,"close":13535.7389},{"date":"2021-05-21","open":13616.1861,"high":13616.5768,"low":13463.2648,"close":13470.9925},{"date":"2021-05-24","open":13557.2123,"high":13708.8461,"low":13551.008,"close":13661.1704},{"date":"2021-05-25","open":13721.5434,"high":13751.1371,"low":13631.8018,"close":13657.174},{"date":"2021-05-26","open":13693.9369,"high":13750.1576,"low":13679.5891,"close":13737.9955},{"date":"2021-05-27","open":13742.585,"high":13776.5168,"low":13701.6253,"close":13736.2757},{"date":"2021-05-28","open":13792.0479,"high":13820.8727,"low":13747.6105,"close":13748.7386},{"date":"2021-06-01","open":13829.055,"high":13836.1731,"low":13678.7653,"close":13736.4776},{"date":"2021-06-02","open":13743.242,"high":13775.8929,"low":13689.736,"close":13756.3272},{"date":"2021-06-03","open":13655.7464,"high":13684.1328,"low":13548.9289,"close":13614.5065},{"date":"2021-06-04","open":13697.2492,"high":13826.8235,"low":13692.0087,"close":13814.4889},{"date":"2021-06-07","open":13802.8205,"high":13889.1116,"low":13784.8909,"close":13881.7208},{"date":"2021-06-08","open":13946.3232,"high":13981.717,"low":13831.9817,"close":13924.911},{"date":"2021-06-09","open":13980.2306,"high":14003.5013,"low":13906.4506,"close":13911.7503},{"date":"2021-06-10","open":13933.8804,"high":14031.1916,"low":13904.3988,"close":14020.3333},{"date":"2021-06-11","open":14030.851,"high":14069.4234,"low":14006.5916,"close":14069.4234},{"date":"2021-06-14","open":14083.4675,"high":14175.4525,"low":14056.6697,"close":14174.1431},{"date":"2021-06-15","open":14166.6371,"high":14171.0203,"low":14052.1573,"close":14072.8565},{"date":"2021-06-16","open":14085.5512,"high":14129.6872,"low":13903.7322,"close":14039.6838},{"date":"2021-06-17","open":13999.1261,"high":14196.2095,"low":13998.9301,"close":14161.3502},{"date":"2021-06-18","open":14096.9294,"high":14129.216,"low":14009.0352,"close":14030.3758},{"date":"2021-06-21","open":14047.4224,"high":14150.7766,"low":13960.0412,"close":14141.4804},{"date":"2021-06-22","open":14138.2896,"high":14269.7661,"low":14121.0021,"close":14253.2681},{"date":"2021-06-23","open":14263.3814,"high":14317.6624,"low":14246.2995,"close":14271.7325},{"date":"2021-06-24","open":14357.2654,"high":14414.4582,"low":14333.6984,"close":14369.709},{"date":"2021-06-25","open":14400.807,"high":14409.0811,"low":14337.6521,"close":14360.3877},{"date":"2021-06-28","open":14417.8106,"high":14505.1914,"low":14417.2028,"close":14500.5081},{"date":"2021-06-29","open":14509.1895,"high":14535.9692,"low":14471.3808,"close":14528.3348},{"date":"2021-06-30","open":14509.8529,"high":14526.8074,"low":14478.0566,"close":14503.9534},{"date":"2021-07-01","open":14493.6904,"high":14533.5452,"low":14439.3963,"close":14522.3755},{"date":"2021-07-02","open":14582.9832,"high":14649.1087,"low":14555.3355,"close":14639.325},{"date":"2021-07-06","open":14661.5478,"high":14686.9993,"low":14529.8007,"close":14663.6404},{"date":"2021-07-07","open":14753.4148,"high":14755.3309,"low":14580.7945,"close":14665.0631},{"date":"2021-07-08","open":14409.1986,"high":14610.0632,"low":14371.5933,"close":14559.7849},{"date":"2021-07-09","open":14578.4275,"high":14710.1979,"low":14552.261,"close":14701.9189},{"date":"2021-07-12","open":14743.8598,"high":14761.0811,"low":14672.6305,"close":14733.2397},{"date":"2021-07-13","open":14715.1325,"high":14803.6762,"low":14660.1904,"close":14677.6536},{"date":"2021-07-14","open":14780.8998,"high":14790.5483,"low":14632.948,"close":14644.9523},{"date":"2021-07-15","open":14635.7812,"high":14650.3749,"low":14451.8025,"close":14543.1334},{"date":"2021-07-16","open":14597.5077,"high":14623.0244,"low":14413.3176,"close":14427.2369},{"date":"2021-07-19","open":14235.9834,"high":14313.5956,"low":14178.6572,"close":14274.9841},{"date":"2021-07-20","open":14330.4624,"high":14555.7484,"low":14271.2262,"close":14498.8779},{"date":"2021-07-21","open":14508.7466,"high":14633.1445,"low":14498.6542,"close":14631.9543},{"date":"2021-07-22","open":14652.7237,"high":14694.1907,"low":14617.8713,"close":14684.5968},{"date":"2021-07-23","open":14753.058,"high":14846.0573,"low":14698.7695,"close":14836.9911},{"date":"2021-07-26","open":14821.0298,"high":14863.6461,"low":14790.4883,"close":14840.7127},{"date":"2021-07-27","open":14807.9471,"high":14811.0776,"low":14503.7557,"close":14660.5757},{"date":"2021-07-28","open":14715.6637,"high":14798.88,"low":14645.6343,"close":14762.5843},{"date":"2021-07-29","open":14771.1682,"high":14833.7393,"low":14761.3781,"close":14778.2637},{"date":"2021-07-30","open":14615.8515,"high":14728.7848,"low":14615.8515,"close":14672.6776},{"date":"2021-08-02","open":14758.604,"high":14770.4064,"low":14665.6705,"close":14681.0689},{"date":"2021-08-03","open":14713.9947,"high":14762.5986,"low":14584.087,"close":14761.2946},{"date":"2021-08-04","open":14747.2112,"high":14812.3741,"low":14734.1202,"close":14780.5331},{"date":"2021-08-05","open":14794.0842,"high":14896.4746,"low":14776.0316,"close":14895.1171},{"date":"2021-08-06","open":14864.2163,"high":14890.1815,"low":14788.5877,"close":14835.7618},{"date":"2021-08-09","open":14855.7552,"high":14883.8077,"low":14802.6911,"close":14860.1772},{"date":"2021-08-10","open":14887.745,"high":14894.6115,"low":14754.4841,"close":14788.0868},{"date":"2021-08-11","open":14834.3841,"high":14842.4979,"low":14692.4135,"close":14765.1352},{"date":"2021-08-12","open":14751.3555,"high":14824.3058,"low":14698.9427,"close":14816.262},{"date":"2021-08-13","open":14825.0679,"high":14850.6114,"low":14797.218,"close":14822.8976},{"date":"2021-08-16","open":14771.5302,"high":14794.6807,"low":14610.0239,"close":14793.7624},{"date":"2021-08-17","open":14670.5631,"high":14716.9469,"low":14550.8819,"close":14656.1813},{"date":"2021-08-18","open":14636.2441,"high":14697.2519,"low":14516.3019,"close":14525.9141},{"date":"2021-08-19","open":14423.1624,"high":14610.7608,"low":14423.1624,"close":14541.7885},{"date":"2021-08-20","open":14571.532,"high":14722.1643,"low":14571.532,"close":14714.6631},{"date":"2021-08-23","open":14776.9804,"high":14963.4654,"low":14776.9804,"close":14942.6524},{"date":"2021-08-24","open":14978.1422,"high":15034.8871,"low":14965.5356,"close":15019.7995},{"date":"2021-08-25","open":15039.0267,"high":15059.4269,"low":15011.581,"close":15041.8585},{"date":"2021-08-26","open":15025.1664,"high":15059.6339,"low":14939.5613,"close":14945.8072},{"date":"2021-08-27","open":14969.7651,"high":15144.4843,"low":14966.5234,"close":15129.5011},{"date":"2021-08-30","open":15165.9436,"high":15288.0831,"low":15165.1198,"close":15265.8899},{"date":"2021-08-31","open":15262.8769,"high":15278.9557,"low":15202.6686,"close":15259.2351},{"date":"2021-09-01","open":15308.9751,"high":15379.5043,"low":15302.1114,"close":15309.3812},{"date":"2021-09-02","open":15358.4736,"high":15380.069,"low":15285.3481,"close":15331.177},{"date":"2021-09-03","open":15313.4147,"high":15375.5643,"low":15283.6675,"close":15363.5159},{"date":"2021-09-07","open":15375.982,"high":15403.4372,"low":15343.2757,"close":15374.3275},{"date":"2021-09-08","open":15360.3456,"high":15360.3456,"low":15206.6105,"close":15286.6374},{"date":"2021-09-09","open":15296.0632,"high":15352.3773,"low":15245.1745,"close":15248.2537},{"date":"2021-09-10","open":15332.9178,"high":15349.4695,"low":15111.3108,"close":15115.4944},{"date":"2021-09-13","open":15211.4275,"high":15215.4428,"low":15030.8507,"close":15105.5821},{"date":"2021-09-14","open":15168.4478,"high":15181.1875,"low":15008.3015,"close":15037.7587},{"date":"2021-09-15","open":15071.3398,"high":15174.3803,"low":14984.6779,"close":15161.5295},{"date":"2021-09-16","open":15120.0929,"high":15205.5005,"low":15047.1407,"close":15181.9239},{"date":"2021-09-17","open":15163.3551,"high":15166.561,"low":14998.7267,"close":15043.9675},{"date":"2021-09-20","open":14758.1361,"high":14841.8151,"low":14530.0734,"close":14713.903},{"date":"2021-09-21","open":14803.3596,"high":14847.0274,"low":14696.4674,"close":14746.3976},{"date":"2021-09-22","open":14800.5892,"high":14950.1202,"low":14767.0146,"close":14896.8472},{"date":"2021-09-23","open":14960.0028,"high":15085.4365,"low":14932.5144,"close":15052.2438},{"date":"2021-09-24","open":14961.6148,"high":15067.5592,"low":14946.5661,"close":15047.699},{"date":"2021-09-27","open":14954.1751,"high":15003.1592,"low":14864.962,"close":14969.97},{"date":"2021-09-28","open":14787.2062,"high":14817.7371,"low":14539.8831,"close":14546.6827},{"date":"2021-09-29","open":14614.8839,"high":14676.6165,"low":14493.6654,"close":14512.4409},{"date":"2021-09-30","open":14582.602,"high":14632.3571,"low":14444.2994,"close":14448.5815},{"date":"2021-10-01","open":14494.9311,"high":14606.819,"low":14324.0112,"close":14566.6971},{"date":"2021-10-04","open":14493.1242,"high":14499.7358,"low":14181.6913,"close":14255.4848},{"date":"2021-10-05","open":14312.8618,"high":14508.6476,"low":14299.7817,"close":14433.8301},{"date":"2021-10-06","open":14289.4491,"high":14509.5492,"low":14259.0676,"close":14501.911},{"date":"2021-10-07","open":14631.8002,"high":14755.7176,"low":14615.1392,"close":14654.0156},{"date":"2021-10-08","open":14694.7172,"high":14699.9114,"low":14569.6828,"close":14579.5373},{"date":"2021-10-11","open":14540.0768,"high":14665.9872,"low":14482.615,"close":14486.2004},{"date":"2021-10-12","open":14539.0856,"high":14552.7064,"low":14441.6004,"close":14465.9245},{"date":"2021-10-13","open":14537.1694,"high":14589.2797,"low":14471.875,"close":14571.6352},{"date":"2021-10-14","open":14717.5033,"high":14827.5554,"low":14699.5247,"close":14823.4293},{"date":"2021-10-15","open":14891.2398,"high":14904.9767,"low":14847.9648,"close":14897.3397},{"date":"2021-10-18","open":14839.7416,"high":15026.681,"low":14833.2811,"close":15021.8091},{"date":"2021-10-19","open":15073.133,"high":15137.8538,"low":15049.7313,"close":15129.0896},{"date":"2021-10-20","open":15160.004,"high":15178.3915,"low":15071.1497,"close":15121.6783},{"date":"2021-10-21","open":15104.7998,"high":15222.2547,"low":15094.1409,"close":15215.7},{"date":"2021-10-22","open":15158.0648,"high":15193.0142,"low":15021.0222,"close":15090.2004},{"date":"2021-10-25","open":15142.9193,"high":15259.6317,"low":15070.7497,"close":15226.7062},{"date":"2021-10-26","open":15317.5008,"high":15384.0002,"low":15198.2303,"close":15235.7145},{"date":"2021-10-27","open":15276.0038,"high":15364.5363,"low":15235.8377,"close":15235.8377},{"date":"2021-10-28","open":15304.7361,"high":15452.3032,"low":15290.3056,"close":15448.1177},{"date":"2021-10-29","open":15323.2897,"high":15504.1215,"low":15323.2897,"close":15498.3885},{"date":"2021-11-01","open":15541.2621,"high":15598.9473,"low":15470.8172,"close":15595.9154},{"date":"2021-11-02","open":15583.9845,"high":15656.6036,"low":15569.2677,"close":15649.6025},{"date":"2021-11-03","open":15658.5173,"high":15821.5749,"low":15616.4378,"close":15811.5842},{"date":"2021-11-04","open":15849.7423,"high":15966.0857,"low":15827.6642,"close":15940.3075},{"date":"2021-11-05","open":16003.5632,"high":16053.3861,"low":15900.7805,"close":15971.5882},{"date":"2021-11-08","open":15995.7181,"high":16038.2311,"low":15961.8051,"close":15982.3574},{"date":"2021-11-09","open":16024.1276,"high":16035.2116,"low":15836.6798,"close":15886.5426},{"date":"2021-11-10","open":15753.84,"high":15867.2398,"low":15543.6805,"close":15622.7052},{"date":"2021-11-11","open":15752.0835,"high":15768.0255,"low":15695.7665,"close":15704.2814},{"date":"2021-11-12","open":15752.6186,"high":15874.5748,"low":15705.3765,"close":15860.9577},{"date":"2021-11-15","open":15894.8192,"high":15918.4514,"low":15778.3082,"close":15853.8463},{"date":"2021-11-16","open":15840.3213,"high":15989.6119,"low":15825.0038,"close":15973.8551},{"date":"2021-11-17","open":15973.6152,"high":15998.5682,"low":15909.386,"close":15921.5709},{"date":"2021-11-18","open":15973.3948,"high":16010.8832,"low":15848.8321,"close":15993.7104},{"date":"2021-11-19","open":16042.1626,"high":16121.1166,"low":16017.2303,"close":16057.4375},{"date":"2021-11-22","open":16120.9234,"high":16212.2288,"low":15851.0358,"close":15854.7574},{"date":"2021-11-23","open":15809.5022,"high":15895.8612,"low":15601.459,"close":15775.1383},{"date":"2021-11-24","open":15677.8821,"high":15848.5608,"low":15591.3615,"close":15845.2257},{"date":"2021-11-26","open":15664.3789,"high":15731.539,"low":15456.0893,"close":15491.6568},{"date":"2021-11-29","open":15719.4225,"high":15833.1142,"low":15644.6146,"close":15782.8341},{"date":"2021-11-30","open":15716.4981,"high":15828.1956,"low":15451.3852,"close":15537.6907},{"date":"2021-12-01","open":15752.2692,"high":15816.8231,"low":15243.9283,"close":15254.0521},{"date":"2021-12-02","open":15181.8234,"high":15444.5371,"low":15150.1198,"close":15381.3197},{"date":"2021-12-03","open":15428.7055,"high":15470.3563,"low":14931.0553,"close":15085.4715},{"date":"2021-12-06","open":15117.629,"high":15281.9895,"low":14931.6109,"close":15225.1525},{"date":"2021-12-07","open":15510.9134,"high":15720.088,"low":15507.6598,"close":15686.9162},{"date":"2021-12-08","open":15690.6496,"high":15792.6389,"low":15618.8768,"close":15786.988},{"date":"2021-12-09","open":15720.5386,"high":15796.0527,"low":15511.1182,"close":15517.3698},{"date":"2021-12-10","open":15629.5904,"high":15677.6008,"low":15477.8516,"close":15630.601},{"date":"2021-12-13","open":15621.2682,"high":15637.0601,"low":15408.2488,"close":15413.282},{"date":"2021-12-14","open":15215.9576,"high":15317.5515,"low":15097.3506,"close":15237.6398},{"date":"2021-12-15","open":15230.7062,"high":15575.7566,"low":15055.2253,"close":15565.583},{"date":"2021-12-16","open":15629.0768,"high":15633.1878,"low":15119.491,"close":15180.4349},{"date":"2021-12-17","open":15036.7706,"high":15288.7759,"low":14960.366,"close":15169.6821},{"date":"2021-12-20","open":14932.9993,"high":15007.2965,"low":14860.0394,"close":14980.9442},{"date":"2021-12-21","open":15140.4327,"high":15349.0641,"low":15015.0254,"close":15341.0867},{"date":"2021-12-22","open":15319.1612,"high":15525.9739,"low":15303.0633,"close":15521.8924},{"date":"2021-12-23","open":15544.7882,"high":15697.9763,"low":15528.9131,"close":15653.374},{"date":"2021-12-27","open":15696.8287,"high":15871.3962,"low":15696.8287,"close":15871.2619},{"date":"2021-12-28","open":15895.1978,"high":15901.4695,"low":15757.0681,"close":15781.7235},{"date":"2021-12-29","open":15794.9225,"high":15821.8133,"low":15679.853,"close":15766.2163},{"date":"2021-12-30","open":15758.9834,"high":15868.0859,"low":15729.1638,"close":15741.5641},{"date":"2021-12-31","open":15722.9054,"high":15777.4304,"low":15643.9351,"close":15644.9707},{"date":"2022-01-03","open":15732.4971,"high":15832.7986,"low":15644.0865,"close":15832.7986},{"date":"2022-01-04","open":15852.1355,"high":15852.1355,"low":15512.4116,"close":15622.7185},{"date":"2022-01-05","open":15547.162,"high":15586.2985,"low":15095.1836,"close":15100.1742},{"date":"2022-01-06","open":15024.1521,"high":15198.447,"low":14914.8714,"close":15080.8648},{"date":"2022-01-07","open":15095.7177,"high":15171.017,"low":14877.6289,"close":14935.9017},{"date":"2022-01-10","open":14751.7781,"high":14953.8547,"low":14530.2261,"close":14942.8279},{"date":"2022-01-11","open":14919.2605,"high":15158.7107,"low":14837.6348,"close":15153.4487},{"date":"2022-01-12","open":15263.0965,"high":15319.0331,"low":15117.2893,"close":15188.3923},{"date":"2022-01-13","open":15245.0398,"high":15259.708,"low":14782.2365,"close":14806.8123},{"date":"2022-01-14","open":14708.0228,"high":14897.6754,"low":14689.4296,"close":14893.7527},{"date":"2022-01-18","open":14681.8332,"high":14740.544,"low":14482.9429,"close":14506.8966},{"date":"2022-01-19","open":14582.2192,"high":14658.8895,"low":14331.6544,"close":14340.2551},{"date":"2022-01-20","open":14462.8513,"high":14642.0269,"low":14140.7828,"close":14154.0204},{"date":"2022-01-21","open":14046.2241,"high":14171.7222,"low":13764.2408,"close":13768.9218},{"date":"2022-01-24","open":13481.4956,"high":13876.606,"low":13094.6538,"close":13855.1295},{"date":"2022-01-25","open":13610.8663,"high":13781.6227,"low":13414.142,"close":13539.2949},{"date":"2022-01-26","open":13871.7676,"high":14002.6506,"low":13392.1928,"close":13542.1189},{"date":"2022-01-27","open":13710.9897,"high":13765.9092,"low":13322.6572,"close":13352.783},{"date":"2022-01-28","open":13436.7089,"high":13771.9063,"low":13236.5554,"close":13770.5733},{"date":"2022-01-31","open":13812.1942,"high":14242.8985,"low":13767.7117,"close":14239.8832},{"date":"2022-02-01","open":14277.4336,"high":14358.6926,"low":14070.7688,"close":14346.0027},{"date":"2022-02-02","open":14494.4722,"high":14504.8161,"low":14264.6488,"close":14417.5473},{"date":"2022-02-03","open":14045.8344,"high":14207.885,"low":13851.7445,"close":13878.8179},{"date":"2022-02-04","open":13958.4825,"high":14222.7602,"low":13850.3867,"close":14098.0067},{"date":"2022-02-07","open":14118.7869,"high":14236.3066,"low":13974.096,"close":14015.6675},{"date":"2022-02-08","open":13984.4325,"high":14226.4845,"low":13934.7805,"close":14194.4546},{"date":"2022-02-09","open":14368.1572,"high":14490.7233,"low":14330.8679,"close":14490.3729},{"date":"2022-02-10","open":14228.6812,"high":14509.5584,"low":14118.2017,"close":14185.6413},{"date":"2022-02-11","open":14213.6227,"high":14246.6963,"low":13733.1581,"close":13791.154},{"date":"2022-02-14","open":13768.9667,"high":13921.7137,"low":13664.7574,"close":13790.9188},{"date":"2022-02-15","open":13997.1793,"high":14142.4927,"low":13976.2912,"close":14139.7573},{"date":"2022-02-16","open":14038.9211,"high":14163.7309,"low":13931.9883,"close":14124.0946},{"date":"2022-02-17","open":14004.1901,"high":14020.8219,"low":13704.7004,"close":13716.7192},{"date":"2022-02-18","open":13735.401,"high":13762.3993,"low":13465.5619,"close":13548.0657},{"date":"2022-02-22","open":13424.3591,"high":13618.7152,"low":13249.6462,"close":13381.5163},{"date":"2022-02-23","open":13511.7477,"high":13533.7822,"low":13032.1693,"close":13037.4873},{"date":"2022-02-24","open":12587.8817,"high":13486.1108,"low":12587.8817,"close":13473.585},{"date":"2022-02-25","open":13485.2588,"high":13696.8621,"low":13358.293,"close":13694.6244},{"date":"2022-02-28","open":13570.8265,"high":13810.6413,"low":13549.8978,"close":13751.3992},{"date":"2022-03-01","open":13716.6984,"high":13777.0398,"low":13441.3201,"close":13532.4592},{"date":"2022-03-02","open":13597.5286,"high":13796.5489,"low":13493.905,"close":13752.0162},{"date":"2022-03-03","open":13837.5875,"high":13837.5875,"low":13472.6378,"close":13537.9413},{"date":"2022-03-04","open":13455.2334,"high":13486.7066,"low":13224.9778,"close":13313.438},{"date":"2022-03-07","open":13328.3636,"high":13353.2792,"low":12828.0213,"close":12830.9622},{"date":"2022-03-08","open":12800.0358,"high":13159.4363,"low":12670.0826,"close":12795.5513},{"date":"2022-03-09","open":13113.704,"high":13301.1618,"low":13039.7944,"close":13255.5455},{"date":"2022-03-10","open":13098.3478,"high":13163.5018,"low":12946.2785,"close":13129.9625},{"date":"2022-03-11","open":13229.7713,"high":13239.3473,"low":12830.3707,"close":12843.8081},{"date":"2022-03-14","open":12795.1239,"high":12918.008,"low":12555.3499,"close":12581.2204},{"date":"2022-03-15","open":12685.2343,"high":12973.8788,"low":12616.5896,"close":12948.6213},{"date":"2022-03-16","open":13119.3646,"high":13440.122,"low":12992.1991,"close":13436.5529},{"date":"2022-03-17","open":13360.7212,"high":13620.802,"low":13317.1411,"close":13614.7814},{"date":"2022-03-18","open":13564.6322,"high":13899.2809,"low":13528.0602,"close":13893.8373},{"date":"2022-03-21","open":13860.3862,"high":13945.805,"low":13682.5537,"close":13838.4602},{"date":"2022-03-22","open":13866.4327,"high":14141.0659,"low":13857.2917,"close":14108.8171},{"date":"2022-03-23","open":13990.3524,"high":14152.1445,"low":13921.6522,"close":13922.6042},{"date":"2022-03-24","open":14001.3239,"high":14193.5517,"low":13897.1998,"close":14191.8391},{"date":"2022-03-25","open":14194.7214,"high":14218.7612,"low":14010.7924,"close":14169.2999},{"date":"2022-03-28","open":14177.208,"high":14356.0009,"low":14101.3373,"close":14354.9019},{"date":"2022-03-29","open":14500.3866,"high":14646.9021,"low":14419.3975,"close":14619.6362},{"date":"2022-03-30","open":14558.5902,"high":14609.2533,"low":14383.4469,"close":14442.2746},{"date":"2022-03-31","open":14444.779,"high":14456.7399,"low":14217.7249,"close":14220.5187},{"date":"2022-04-01","open":14269.53,"high":14306.944,"low":14131.8058,"close":14261.4998},{"date":"2022-04-04","open":14304.3511,"high":14534.3783,"low":14286.4466,"close":14532.5538},{"date":"2022-04-05","open":14490.259,"high":14500.2931,"low":14169.12,"close":14204.1676},{"date":"2022-04-06","open":14002.5826,"high":14032.8394,"low":13788.8989,"close":13888.8171},{"date":"2022-04-07","open":13861.4894,"high":13978.2496,"low":13689.2326,"close":13897.3},{"date":"2022-04-08","open":13830.474,"high":13866.0593,"low":13693.6858,"close":13710.996},{"date":"2022-04-11","open":13547.2932,"high":13585.0813,"low":13401.3867,"close":13411.9563},{"date":"2022-04-12","open":13584.6865,"high":13685.9459,"low":13317.74,"close":13371.5715},{"date":"2022-04-13","open":13373.1162,"high":13679.4341,"low":13353.6568,"close":13643.5872},{"date":"2022-04-14","open":13647.4254,"high":13662.9291,"low":13345.2173,"close":13351.0789},{"date":"2022-04-18","open":13319.3906,"high":13414.2698,"low":13222.0332,"close":13332.3575},{"date":"2022-04-19","open":13312.4401,"high":13643.9725,"low":13281.2231,"close":13619.6565},{"date":"2022-04-20","open":13665.3769,"high":13678.5526,"low":13426.125,"close":13453.0654},{"date":"2022-04-21","open":13623.7041,"high":13710.6951,"low":13140.8311,"close":13174.6515},{"date":"2022-04-22","open":13168.796,"high":13212.6049,"low":12828.0219,"close":12839.2932},{"date":"2022-04-25","open":12749.1741,"high":13011.446,"low":12722.5915,"close":13004.8523},{"date":"2022-04-26","open":12918.0387,"high":12918.0387,"low":12490.7432,"close":12490.7432},{"date":"2022-04-27","open":12500.8806,"high":12703.7928,"low":12430.9031,"close":12488.9331},{"date":"2022-04-28","open":12712.8625,"high":12948.5186,"low":12487.8564,"close":12871.5277},{"date":"2022-04-29","open":12710.4164,"high":12861.8255,"low":12315.7426,"close":12334.64},{"date":"2022-05-02","open":12331.6859,"high":12542.5437,"low":12202.409,"close":12536.0171},{"date":"2022-05-03","open":12511.4583,"high":12645.826,"low":12460.9937,"close":12563.7574},{"date":"2022-05-04","open":12574.7291,"high":12985.0119,"low":12367.0233,"close":12964.8558},{"date":"2022-05-05","open":12787.5222,"high":12787.5222,"low":12183.5623,"close":12317.6912},{"date":"2022-05-06","open":12246.8337,"high":12358.4241,"low":11990.1464,"close":12144.6619},{"date":"2022-05-09","open":11923.0289,"high":11990.6093,"low":11574.9419,"close":11623.2484},{"date":"2022-05-10","open":11900.3431,"high":11944.9368,"low":11566.2842,"close":11737.671},{"date":"2022-05-11","open":11645.572,"high":11844.5055,"low":11339.1835,"close":11364.2355},{"date":"2022-05-12","open":11199.254,"high":11547.3308,"low":11108.7596,"close":11370.9615},{"date":"2022-05-13","open":11555.9747,"high":11856.7112,"low":11510.2554,"close":11805.0015},{"date":"2022-05-16","open":11727.1418,"high":11804.5937,"low":11627.5265,"close":11662.7907},{"date":"2022-05-17","open":11905.5742,"high":11988.4269,"low":11754.2775,"close":11984.5229},{"date":"2022-05-18","open":11790.6816,"high":11826.2243,"low":11381.6911,"close":11418.1543},{"date":"2022-05-19","open":11364.4018,"high":11562.8166,"low":11313.3102,"close":11388.4955},{"date":"2022-05-20","open":11542.6741,"high":11552.2101,"low":11035.688,"close":11354.6171},{"date":"2022-05-23","open":11396.2757,"high":11552.0737,"low":11304.5577,"close":11535.2746},{"date":"2022-05-24","open":11326.4431,"high":11351.6068,"low":11092.4771,"close":11264.4482},{"date":"2022-05-25","open":11225.0296,"high":11511.901,"low":11211.8524,"close":11434.7407},{"date":"2022-05-26","open":11409.8386,"high":11796.9722,"low":11406.1624,"close":11740.6504},{"date":"2022-05-27","open":11869.6869,"high":12131.6572,"low":11856.8152,"close":12131.1311},{"date":"2022-05-31","open":12137.5428,"high":12190.0844,"low":11942.4994,"close":12081.3912},{"date":"2022-06-01","open":12176.8913,"high":12237.9355,"low":11901.4347,"close":11994.4595},{"date":"2022-06-02","open":11945.567,"high":12320.1211,"low":11901.4489,"close":12316.898},{"date":"2022-06-03","open":12097.1156,"high":12167.4423,"low":11966.6189,"close":12012.7339},{"date":"2022-06-06","open":12200.3288,"high":12245.4016,"low":12004.2002,"close":12061.3702},{"date":"2022-06-07","open":11925.812,"high":12194.8574,"low":11888.6148,"close":12175.2318},{"date":"2022-06-08","open":12147.277,"high":12235.7803,"low":12052.6998,"close":12086.2708},{"date":"2022-06-09","open":12016.4743,"high":12115.0647,"low":11751.976,"close":11754.2255},{"date":"2022-06-10","open":11543.8829,"high":11569.1514,"low":11328.2734,"close":11340.0244},{"date":"2022-06-13","open":10986.8454,"high":11071.4756,"low":10775.1426,"close":10809.2253},{"date":"2022-06-14","open":10897.4299,"high":10926.8104,"low":10733.0424,"close":10828.3454},{"date":"2022-06-15","open":10968.4017,"high":11244.2634,"low":10866.3928,"close":11099.1545},{"date":"2022-06-16","open":10806.0226,"high":10831.0695,"low":10565.1351,"close":10646.0987},{"date":"2022-06-17","open":10697.5509,"high":10884.708,"low":10638.7241,"close":10798.3495},{"date":"2022-06-21","open":10974.0519,"high":11164.9875,"low":10974.0519,"close":11069.3023},{"date":"2022-06-22","open":10941.9515,"high":11216.7715,"low":10938.0579,"close":11053.0798},{"date":"2022-06-23","open":11137.6774,"high":11260.2692,"low":11046.2847,"close":11232.1926},{"date":"2022-06-24","open":11351.3109,"high":11613.2258,"low":11337.777,"close":11607.6204},{"date":"2022-06-27","open":11661.0213,"high":11677.4858,"low":11487.073,"close":11521.4598},{"date":"2022-06-28","open":11542.2439,"high":11635.8545,"low":11177.6798,"close":11181.5402},{"date":"2022-06-29","open":11160.219,"high":11226.3297,"low":11072.1918,"close":11177.8931},{"date":"2022-06-30","open":11048.2464,"high":11160.923,"low":10850.0059,"close":11028.7357},{"date":"2022-07-01","open":11006.8336,"high":11132.5462,"low":10922.7112,"close":11127.8451},{"date":"2022-07-05","open":10964.1827,"high":11323.8945,"low":10911.4529,"close":11322.2375},{"date":"2022-07-06","open":11337.8984,"high":11443.1452,"low":11250.3222,"close":11361.8518},{"date":"2022-07-07","open":11422.5975,"high":11644.4696,"low":11412.8768,"close":11621.3457},{"date":"2022-07-08","open":11503.614,"high":11689.6956,"low":11479.768,"close":11635.3079},{"date":"2022-07-11","open":11524.489,"high":11541.0972,"low":11348.0644,"close":11372.5986},{"date":"2022-07-12","open":11420.8922,"high":11483.1739,"low":11207.0761,"close":11264.7279},{"date":"2022-07-13","open":11056.55,"high":11325.6678,"low":11031.2695,"close":11247.5821},{"date":"2022-07-14","open":11151.208,"high":11279.9662,"low":11005.9337,"close":11251.1852},{"date":"2022-07-15","open":11379.3603,"high":11454.689,"low":11295.3324,"close":11452.4211},{"date":"2022-07-18","open":11561.6379,"high":11629.0325,"low":11322.839,"close":11360.0483},{"date":"2022-07-19","open":11514.9981,"high":11721.2197,"low":11448.967,"close":11713.1475},{"date":"2022-07-20","open":11726.086,"high":11939.958,"low":11703.361,"close":11897.6514},{"date":"2022-07-21","open":11914.147,"high":12060.5872,"low":11812.7241,"close":12059.6091},{"date":"2022-07-22","open":12025.37,"high":12093.0177,"low":11767.1871,"close":11834.1118},{"date":"2022-07-25","open":11837.9608,"high":11855.1058,"low":11707.5291,"close":11782.6665},{"date":"2022-07-26","open":11701.5314,"high":11711.313,"low":11533.3716,"close":11562.5747},{"date":"2022-07-27","open":11756.1876,"high":12081.7307,"low":11718.3779,"close":12032.4229},{"date":"2022-07-28","open":12036.4836,"high":12179.0922,"low":11886.672,"close":12162.5932},{"date":"2022-07-29","open":12239.6921,"high":12426.2633,"low":12181.1303,"close":12390.6879},{"date":"2022-08-01","open":12317.9631,"high":12499.7219,"low":12271.9827,"close":12368.9756},{"date":"2022-08-02","open":12287.6675,"high":12503.3435,"low":12260.4772,"close":12348.7579},{"date":"2022-08-03","open":12433.8741,"high":12699.6389,"low":12425.2073,"close":12668.1588},{"date":"2022-08-04","open":12675.0448,"high":12736.1858,"low":12600.7829,"close":12720.5802},{"date":"2022-08-05","open":12538.8048,"high":12720.4375,"low":12525.7665,"close":12657.5547},{"date":"2022-08-08","open":12703.7227,"high":12855.1546,"low":12597.7517,"close":12644.4588},{"date":"2022-08-09","open":12557.4877,"high":12582.9062,"low":12438.864,"close":12493.9292},{"date":"2022-08-10","open":12793.4392,"high":12861.4369,"low":12698.6089,"close":12854.8047},{"date":"2022-08-11","open":12944.8232,"high":13026.2391,"low":12760.0884,"close":12779.9125},{"date":"2022-08-12","open":12866.314,"high":13047.1859,"low":12821.2166,"close":13047.1859},{"date":"2022-08-15","open":12996.6286,"high":13146.0568,"low":12993.7802,"close":13128.0531},{"date":"2022-08-16","open":13082.6376,"high":13181.0868,"low":12979.2403,"close":13102.5488},{"date":"2022-08-17","open":12968.6265,"high":13053.5084,"low":12863.0063,"close":12938.123},{"date":"2022-08-18","open":12937.7854,"high":13002.6589,"low":12873.4933,"close":12965.3415},{"date":"2022-08-19","open":12832.2675,"high":12859.0105,"low":12674.8694,"close":12705.2151},{"date":"2022-08-22","open":12523.1609,"high":12538.5485,"low":12353.7271,"close":12381.573},{"date":"2022-08-23","open":12380.3684,"high":12490.8549,"low":12352.026,"close":12381.3009},{"date":"2022-08-24","open":12375.1513,"high":12504.3252,"low":12350.1593,"close":12431.5275},{"date":"2022-08-25","open":12506.3694,"high":12641.2649,"low":12471.976,"close":12639.2654},{"date":"2022-08-26","open":12630.5774,"high":12655.8362,"low":12141.52,"close":12141.7102},{"date":"2022-08-29","open":12021.0501,"high":12124.868,"low":11981.4193,"close":12017.6686},{"date":"2022-08-30","open":12093.0566,"high":12101.8503,"low":11790.0246,"close":11883.1364},{"date":"2022-08-31","open":11972.5595,"high":12027.426,"low":11814.1686,"close":11816.2029},{"date":"2022-09-01","open":11707.4423,"high":11798.3732,"low":11546.5158,"close":11785.1261},{"date":"2022-09-02","open":11899.1378,"high":11945.9055,"low":11573.513,"close":11630.8645},{"date":"2022-09-06","open":11643.0284,"high":11679.4288,"low":11471.5043,"close":11544.9089},{"date":"2022-09-07","open":11559.3757,"high":11819.0721,"low":11555.0849,"close":11791.8998},{"date":"2022-09-08","open":11679.8554,"high":11896.7328,"low":11660.53,"close":11862.1286},{"date":"2022-09-09","open":11958.608,"high":12132.6744,"low":11958.608,"close":12112.307},{"date":"2022-09-12","open":12174.9409,"high":12270.1888,"low":12169.2828,"close":12266.4106},{"date":"2022-09-13","open":11908.8088,"high":11957.9667,"low":11604.4295,"close":11633.5743},{"date":"2022-09-14","open":11680.4073,"high":11746.8341,"low":11602.7627,"close":11719.6781},{"date":"2022-09-15","open":11633.2381,"high":11760.7283,"low":11497.1112,"close":11552.3573},{"date":"2022-09-16","open":11401.2071,"high":11460.4268,"low":11316.9198,"close":11448.4037},{"date":"2022-09-19","open":11338.5657,"high":11538.1333,"low":11337.8295,"close":11535.0199},{"date":"2022-09-20","open":11440.1431,"high":11520.9859,"low":11343.7185,"close":11425.0511},{"date":"2022-09-21","open":11466.2101,"high":11613.5736,"low":11218.9946,"close":11220.1924},{"date":"2022-09-22","open":11167.3842,"high":11203.7666,"low":11024.6431,"close":11066.8052},{"date":"2022-09-23","open":10952.6919,"high":10958.2949,"low":10732.7188,"close":10867.9262},{"date":"2022-09-26","open":10833.3844,"high":11024.0023,"low":10789.0494,"close":10802.9219},{"date":"2022-09-27","open":10955.2884,"high":11040.9848,"low":10741.0221,"close":10829.5035},{"date":"2022-09-28","open":10817.5246,"high":11101.4992,"low":10776.344,"close":11051.6364},{"date":"2022-09-29","open":10894.436,"high":10899.4656,"low":10623.2249,"close":10737.5063},{"date":"2022-09-30","open":10697.7072,"high":10883.0422,"low":10572.3296,"close":10575.6187},{"date":"2022-10-03","open":10659.0107,"high":10875.462,"low":10577.8895,"close":10815.4347},{"date":"2022-10-04","open":11054.7171,"high":11189.9579,"low":11044.0425,"close":11176.4056},{"date":"2022-10-05","open":11022.6719,"high":11210.3222,"low":10910.7557,"close":11148.6384},{"date":"2022-10-06","open":11129.0405,"high":11230.4405,"low":11051.2708,"close":11073.3107},{"date":"2022-10-07","open":10877.2819,"high":10891.9266,"low":10608.5156,"close":10652.4047},{"date":"2022-10-10","open":10659.9484,"high":10669.9299,"low":10449.0362,"close":10542.1019},{"date":"2022-10-11","open":10484.3734,"high":10608.8411,"low":10351.9814,"close":10426.1915},{"date":"2022-10-12","open":10436.9964,"high":10494.5324,"low":10372.207,"close":10417.0986},{"date":"2022-10-13","open":10131.8164,"high":10697.7083,"low":10088.8281,"close":10649.152},{"date":"2022-10-14","open":10742.8141,"high":10766.6852,"low":10308.8105,"close":10321.3882},{"date":"2022-10-17","open":10575.6469,"high":10696.5943,"low":10569.6898,"close":10675.8011},{"date":"2022-10-18","open":10963.9893,"high":10972.972,"low":10670.1193,"close":10772.4021},{"date":"2022-10-19","open":10689.3108,"high":10808.037,"low":10592.8789,"close":10680.5081},{"date":"2022-10-20","open":10657.414,"high":10837.2974,"low":10574.5523,"close":10614.8441},{"date":"2022-10-21","open":10576.0369,"high":10875.7202,"low":10542.431,"close":10859.7156},{"date":"2022-10-24","open":10867.0678,"high":10983.5206,"low":10713.3272,"close":10952.6117},{"date":"2022-10-25","open":10996.9665,"high":11210.3761,"low":10996.9665,"close":11199.1157},{"date":"2022-10-26","open":10969.0186,"high":11205.8384,"low":10948.3772,"close":10970.9923},{"date":"2022-10-27","open":10971.9529,"high":10998.727,"low":10780.4995,"close":10792.6749},{"date":"2022-10-28","open":10766.1997,"high":11117.0376,"low":10766.1997,"close":11102.452},{"date":"2022-10-31","open":11028.4303,"high":11047.9402,"low":10914.005,"close":10988.1459},{"date":"2022-11-01","open":11154.7377,"high":11156.3499,"low":10881.1857,"close":10890.8455},{"date":"2022-11-02","open":10885.0086,"high":10993.2359,"low":10522.9042,"close":10524.7971},{"date":"2022-11-03","open":10399.4509,"high":10486.0136,"low":10319.5384,"close":10342.9405},{"date":"2022-11-04","open":10548.1445,"high":10553.6333,"low":10262.9263,"close":10475.2544},{"date":"2022-11-07","open":10516.9384,"high":10587.9567,"low":10428.9086,"close":10564.52},{"date":"2022-11-08","open":10611.5296,"high":10745.6442,"low":10472.7274,"close":10616.2},{"date":"2022-11-09","open":10528.452,"high":10564.9738,"low":10344.0133,"close":10353.175},{"date":"2022-11-10","open":10869.1686,"high":11119.1151,"low":10779.9522,"close":11114.1468},{"date":"2022-11-11","open":11124.7494,"high":11352.4289,"low":11069.8288,"close":11323.3309},{"date":"2022-11-14","open":11233.9041,"high":11350.1247,"low":11167.1653,"close":11196.2204},{"date":"2022-11-15","open":11474.8204,"high":11492.6158,"low":11241.1523,"close":11358.4101},{"date":"2022-11-16","open":11260.0952,"high":11286.1008,"low":11162.9226,"close":11183.6586},{"date":"2022-11-17","open":11008.6718,"high":11198.8383,"low":11006.2133,"close":11144.9578},{"date":"2022-11-18","open":11257.0073,"high":11259.444,"low":11059.1566,"close":11146.0626},{"date":"2022-11-21","open":11091.0079,"high":11128.7829,"low":10999.7482,"close":11024.511},{"date":"2022-11-22","open":11058.559,"high":11179.871,"low":10975.6642,"close":11174.4067},{"date":"2022-11-23","open":11174.6125,"high":11310.824,"low":11174.6125,"close":11285.3175},{"date":"2022-11-25","open":11230.9996,"high":11261.5738,"low":11206.3817,"close":11226.3558},{"date":"2022-11-28","open":11147.5683,"high":11217.7469,"low":11020.6931,"close":11049.4986},{"date":"2022-11-29","open":11060.0177,"high":11086.0243,"low":10944.371,"close":10983.7792},{"date":"2022-11-30","open":10995.2044,"high":11468.4744,"low":10966.5283,"close":11467.9959},{"date":"2022-12-01","open":11475.1719,"high":11546.7732,"low":11378.7485,"close":11482.4491},{"date":"2022-12-02","open":11308.3755,"high":11492.3217,"low":11296.7214,"close":11461.4972},{"date":"2022-12-05","open":11380.9909,"high":11425.5144,"low":11193.0246,"close":11239.9372},{"date":"2022-12-06","open":11228.42,"high":11241.4213,"low":10956.198,"close":11014.8901},{"date":"2022-12-07","open":10963.9499,"high":11039.8128,"low":10910.6162,"close":10958.5533},{"date":"2022-12-08","open":11011.3344,"high":11119.1632,"low":10939.4711,"close":11082.0033},{"date":"2022-12-09","open":11038.1728,"high":11138.7009,"low":10999.2592,"close":11004.6174},{"date":"2022-12-12","open":11015.4778,"high":11144.6744,"low":10984.8173,"close":11143.7384},{"date":"2022-12-13","open":11542.8421,"high":11571.6412,"low":11160.5395,"close":11256.8135},{"date":"2022-12-14","open":11248.0878,"high":11352.0874,"low":11065.2387,"close":11170.8863},{"date":"2022-12-15","open":11012.623,"high":11029.5662,"low":10775.6113,"close":10810.5259},{"date":"2022-12-16","open":10767.6348,"high":10833.2432,"low":10642.1027,"close":10705.4141},{"date":"2022-12-19","open":10707.4404,"high":10713.9683,"low":10497.5505,"close":10546.032},{"date":"2022-12-20","open":10490.8863,"high":10609.4648,"low":10446.8215,"close":10547.1122},{"date":"2022-12-21","open":10592.0008,"high":10753.5738,"low":10569.2032,"close":10709.37},{"date":"2022-12-22","open":10586.4569,"high":10599.339,"low":10313.3197,"close":10476.1193},{"date":"2022-12-23","open":10437.7525,"high":10514.7621,"low":10361.8209,"close":10497.8629},{"date":"2022-12-27","open":10462.1874,"high":10472.3217,"low":10340.733,"close":10353.2263},{"date":"2022-12-28","open":10339.1963,"high":10414.8178,"low":10207.4728,"close":10213.2876},{"date":"2022-12-29","open":10321.456,"high":10502.081,"low":10301.0594,"close":10478.0868},{"date":"2022-12-30","open":10368.3721,"high":10468.3137,"low":10324.6952,"close":10466.4817},{"date":"2023-01-03","open":10562.0628,"high":10613.0631,"low":10309.161,"close":10386.9848},{"date":"2023-01-04","open":10467.8216,"high":10515.2215,"low":10337.6423,"close":10458.7622},{"date":"2023-01-05","open":10390.3081,"high":10393.218,"low":10295.2491,"close":10305.2409},{"date":"2023-01-06","open":10363.958,"high":10604.1356,"low":10265.0394,"close":10569.2939},{"date":"2023-01-09","open":10662.1047,"high":10807.2631,"low":10619.1216,"close":10635.6495},{"date":"2023-01-10","open":10607.7198,"high":10743.6736,"low":10589.5949,"close":10742.6301},{"date":"2023-01-11","open":10794.9862,"high":10932.444,"low":10762.7277,"close":10931.6712},{"date":"2023-01-12","open":10969.2559,"high":11027.7542,"low":10797.1162,"close":11001.1049},{"date":"2023-01-13","open":10906.368,"high":11084.0078,"low":10900.1611,"close":11079.1566},{"date":"2023-01-17","open":11070.0028,"high":11145.4373,"low":11024.7197,"close":11095.1133},{"date":"2023-01-18","open":11170.9486,"high":11223.4138,"low":10952.0476,"close":10957.0128},{"date":"2023-01-19","open":10890.3974,"high":10932.5177,"low":10804.5729,"close":10852.2692},{"date":"2023-01-20","open":10924.6643,"high":11143.1727,"low":10885.6451,"close":11140.4344},{"date":"2023-01-23","open":11171.9434,"high":11405.5032,"low":11144.0267,"close":11364.4137},{"date":"2023-01-24","open":11302.9324,"high":11378.1511,"low":11282.6486,"close":11334.2719},{"date":"2023-01-25","open":11146.5326,"high":11334.2166,"low":11069.1751,"close":11313.357},{"date":"2023-01-26","open":11458.4049,"high":11516.0532,"low":11341.1935,"close":11512.4133},{"date":"2023-01-27","open":11470.4687,"high":11691.8877,"low":11470.2719,"close":11621.7095},{"date":"2023-01-30","open":11512.3419,"high":11553.3085,"low":11388.5438,"close":11393.8143},{"date":"2023-01-31","open":11398.5772,"high":11586.0117,"low":11398.3737,"close":11584.5518},{"date":"2023-02-01","open":11573.1439,"high":11904.0181,"low":11500.3322,"close":11816.3195},{"date":"2023-02-02","open":12065.1477,"high":12269.5546,"low":12024.1429,"close":12200.818},{"date":"2023-02-03","open":11946.856,"high":12231.3096,"low":11946.856,"close":12006.9547},{"date":"2023-02-06","open":11904.4091,"high":11973.4093,"low":11843.4891,"close":11887.4502},{"date":"2023-02-07","open":11891.2484,"high":12150.2172,"low":11836.7753,"close":12113.7863},{"date":"2023-02-08","open":12069.1205,"high":12096.3856,"low":11890.094,"close":11910.5201},{"date":"2023-02-09","open":12069.1041,"high":12070.9631,"low":11745.1061,"close":11789.579},{"date":"2023-02-10","open":11714.5994,"high":11775.8007,"low":11630.5398,"close":11718.1197},{"date":"2023-02-13","open":11759.0879,"high":11910.923,"low":11719.7316,"close":11891.7894},{"date":"2023-02-14","open":11808.2004,"high":11999.8506,"low":11760.5646,"close":11960.1451},{"date":"2023-02-15","open":11905.1231,"high":12071.2871,"low":11876.8166,"close":12070.5929},{"date":"2023-02-16","open":11896.3086,"high":12040.3359,"low":11853.3602,"close":11855.8341},{"date":"2023-02-17","open":11777.5046,"high":11803.2224,"low":11673.2135,"close":11787.2718},{"date":"2023-02-21","open":11640.3743,"high":11684.1408,"low":11491.1761,"close":11492.3006},{"date":"2023-02-22","open":11517.196,"high":11582.5173,"low":11445.1742,"close":11507.0699},{"date":"2023-02-23","open":11636.9294,"high":11638.9751,"low":11432.5784,"close":11590.4011},{"date":"2023-02-24","open":11404.1818,"high":11434.3642,"low":11334.4654,"close":11394.9417},{"date":"2023-02-27","open":11517.188,"high":11565.2314,"low":11444.5984,"close":11466.9792},{"date":"2023-02-28","open":11451.0491,"high":11548.2251,"low":11435.3937,"close":11455.544},{"date":"2023-03-01","open":11447.5807,"high":11479.002,"low":11349.8686,"close":11379.4845},{"date":"2023-03-02","open":11273.7693,"high":11487.5924,"low":11273.6086,"close":11462.9817},{"date":"2023-03-03","open":11524.6479,"high":11699.6336,"low":11514.7379,"close":11689.0057},{"date":"2023-03-06","open":11736.8672,"high":11827.9225,"low":11667.4774,"close":11675.737},{"date":"2023-03-07","open":11670.979,"high":11705.9648,"low":11512.0278,"close":11530.3325},{"date":"2023-03-08","open":11553.0862,"high":11601.2293,"low":11487.7523,"close":11576.0045},{"date":"2023-03-09","open":11578.3076,"high":11667.1157,"low":11319.9841,"close":11338.3547},{"date":"2023-03-10","open":11325.3603,"high":11373.811,"low":11093.863,"close":11138.8876},{"date":"2023-03-13","open":11041.4586,"high":11326.7322,"low":10982.8027,"close":11188.843},{"date":"2023-03-14","open":11357.7349,"high":11467.0155,"low":11284.9289,"close":11428.1488},{"date":"2023-03-15","open":11291.1659,"high":11447.9045,"low":11238.4419,"close":11434.0522},{"date":"2023-03-16","open":11384.8705,"high":11733.8028,"low":11365.4852,"close":11717.2768},{"date":"2023-03-17","open":11696.3447,"high":11773.1124,"low":11562.6286,"close":11630.5134},{"date":"2023-03-20","open":11614.3873,"high":11695.553,"low":11550.6936,"close":11675.5376},{"date":"2023-03-21","open":11764.7905,"high":11879.1615,"low":11724.9141,"close":11860.1091},{"date":"2023-03-22","open":11857.4986,"high":12013.9857,"low":11666.8491,"close":11669.9556},{"date":"2023-03-23","open":11811.318,"high":11962.6884,"low":11684.516,"close":11787.3982},{"date":"2023-03-24","open":11747.6219,"high":11826.2264,"low":11670.6659,"close":11823.9601},{"date":"2023-03-27","open":11868.543,"high":11903.2096,"low":11739.0462,"close":11768.8358},{"date":"2023-03-28","open":11752.7614,"high":11752.7614,"low":11635.0253,"close":11716.0805},{"date":"2023-03-29","open":11855.5918,"high":11941.5954,"low":11823.3463,"close":11926.2359},{"date":"2023-03-30","open":12010.4456,"high":12044.7882,"low":11953.3734,"close":12013.4714},{"date":"2023-03-31","open":12031.5359,"high":12227.932,"low":12030.4376,"close":12221.9067},{"date":"2023-04-03","open":12146.0927,"high":12196.3403,"low":12086.5244,"close":12189.4526},{"date":"2023-04-04","open":12208.4895,"high":12224.6804,"low":12081.8124,"close":12126.3268},{"date":"2023-04-05","open":12081.7625,"high":12086.7517,"low":11931.8451,"close":11996.8618},{"date":"2023-04-06","open":11939.0789,"high":12098.5003,"low":11898.3629,"close":12087.9565},{"date":"2023-04-10","open":11975.1347,"high":12084.9451,"low":11924.1997,"close":12084.355},{"date":"2023-04-11","open":12080.2438,"high":12091.2686,"low":12011.3966,"close":12031.877},{"date":"2023-04-12","open":12110.87,"high":12134.5022,"low":11916.5392,"close":11929.3373},{"date":"2023-04-13","open":11997.424,"high":12178.797,"low":11995.9388,"close":12166.2719},{"date":"2023-04-14","open":12117.9136,"high":12205.7205,"low":12026.5514,"close":12123.4655},{"date":"2023-04-17","open":12108.2323,"high":12159.0232,"low":12064.0977,"close":12157.7239},{"date":"2023-04-18","open":12234.5571,"high":12245.4272,"low":12110.2273,"close":12153.4115},{"date":"2023-04-19","open":12063.6807,"high":12191.0982,"low":12060.1707,"close":12157.2262},{"date":"2023-04-20","open":12039.0785,"high":12155.9615,"low":12011.9523,"close":12059.5578},{"date":"2023-04-21","open":12046.0327,"high":12097.151,"low":11986.8186,"close":12072.4563},{"date":"2023-04-24","open":12053.4671,"high":12103.5789,"low":11960.3048,"close":12037.2037},{"date":"2023-04-25","open":11968.8078,"high":11990.4557,"low":11798.7734,"close":11799.1571},{"date":"2023-04-26","open":11913.2322,"high":11967.9905,"low":11833.0694,"close":11854.3508},{"date":"2023-04-27","open":11972.1468,"high":12154.009,"low":11950.9167,"close":12142.2379},{"date":"2023-04-28","open":12117.5437,"high":12227.7163,"low":12082.5661,"close":12226.5838},{"date":"2023-05-01","open":12210.0476,"high":12261.3177,"low":12181.0808,"close":12212.5979},{"date":"2023-05-02","open":12198.0155,"high":12206.5756,"low":12015.2253,"close":12080.5061},{"date":"2023-05-03","open":12097.0398,"high":12212.5545,"low":12022.4584,"close":12025.3277},{"date":"2023-05-04","open":11997.3391,"high":12033.1488,"low":11925.3712,"close":11966.3981},{"date":"2023-05-05","open":12073.0266,"high":12264.8325,"low":12065.7167,"close":12235.4128},{"date":"2023-05-08","open":12231.6799,"high":12264.9877,"low":12178.2575,"close":12256.9175},{"date":"2023-05-09","open":12195.7799,"high":12216.1265,"low":12174.0562,"close":12179.5531},{"date":"2023-05-10","open":12286.6637,"high":12337.6891,"low":12180.8596,"close":12306.4418},{"date":"2023-05-11","open":12321.2635,"high":12347.3841,"low":12255.4444,"close":12328.5065},{"date":"2023-05-12","open":12350.5244,"high":12364.6471,"low":12209.5762,"close":12284.7432},{"date":"2023-05-15","open":12301.1685,"high":12376.4016,"low":12263.3537,"close":12365.2094},{"date":"2023-05-16","open":12327.0536,"high":12403.8136,"low":12324.5173,"close":12343.0527},{"date":"2023-05-17","open":12388.5813,"high":12514.0668,"low":12335.0194,"close":12500.5662},{"date":"2023-05-18","open":12513.8663,"high":12698.5033,"low":12512.2648,"close":12688.838},{"date":"2023-05-19","open":12709.4629,"high":12731.7295,"low":12624.0579,"close":12657.8973},{"date":"2023-05-22","open":12664.4368,"high":12756.225,"low":12655.2589,"close":12720.7762},{"date":"2023-05-23","open":12652.8773,"high":12709.7372,"low":12554.4334,"close":12560.2454},{"date":"2023-05-24","open":12481.8945,"high":12529.6328,"low":12415.852,"close":12484.162},{"date":"2023-05-25","open":12706.4423,"high":12736.9176,"low":12604.8919,"close":12698.0937},{"date":"2023-05-26","open":12736.4182,"high":13001.9109,"low":12729.7395,"close":12975.6875},{"date":"2023-05-30","open":13109.0994,"high":13154.2917,"low":12968.1171,"close":13017.4256},{"date":"2023-05-31","open":12968.3814,"high":13029.0757,"low":12889.3703,"close":12935.2854},{"date":"2023-06-01","open":12944.4634,"high":13141.8328,"low":12903.6257,"close":13100.9818},{"date":"2023-06-02","open":13190.4822,"high":13256.214,"low":13125.8644,"close":13240.7659},{"date":"2023-06-05","open":13238.4842,"high":13330.6458,"low":13194.9491,"close":13229.4287},{"date":"2023-06-06","open":13199.5864,"high":13306.2053,"low":13165.6525,"close":13276.4181},{"date":"2023-06-07","open":13295.2633,"high":13361.8966,"low":13089.4824,"close":13104.895},{"date":"2023-06-08","open":13113.2676,"high":13248.6036,"low":13101.1783,"close":13238.5239},{"date":"2023-06-09","open":13312.3949,"high":13385.9484,"low":13229.3303,"close":13259.1432},{"date":"2023-06-12","open":13326.3698,"high":13465.9095,"low":13302.5837,"close":13461.921},{"date":"2023-06-13","open":13566.525,"high":13594.4034,"low":13473.1934,"close":13573.3205},{"date":"2023-06-14","open":13570.5627,"high":13661.7354,"low":13455.9856,"close":13626.477},{"date":"2023-06-15","open":13572.8822,"high":13828.166,"low":13561.3702,"close":13782.8208},{"date":"2023-06-16","open":13859.0705,"high":13864.0607,"low":13680.9547,"close":13689.5713},{"date":"2023-06-20","open":13642.2949,"high":13711.1841,"low":13561.8376,"close":13667.2935},{"date":"2023-06-21","open":13620.8662,"high":13638.5702,"low":13460.9429,"close":13502.1985},{"date":"2023-06-22","open":13443.4092,"high":13631.8522,"low":13441.5615,"close":13630.6088},{"date":"2023-06-23","open":13484.0973,"high":13572.1855,"low":13442.6511,"close":13492.5161},{"date":"2023-06-26","open":13468.7447,"high":13573.5675,"low":13334.421,"close":13335.7779},{"date":"2023-06-27","open":13389.249,"high":13578.8001,"low":13366.9689,"close":13555.6727},{"date":"2023-06-28","open":13506.0176,"high":13654.137,"low":13495.7343,"close":13591.7498},{"date":"2023-06-29","open":13592.3569,"high":13618.5287,"low":13540.2573,"close":13591.3308},{"date":"2023-06-30","open":13719.9821,"high":13816.6751,"low":13716.1572,"close":13787.9227},{"date":"2023-07-03","open":13798.7039,"high":13839.0918,"low":13773.4074,"close":13816.7729},{"date":"2023-07-05","open":13772.1042,"high":13844.5026,"low":13764.2529,"close":13791.6543},{"date":"2023-07-06","open":13653.1683,"high":13689.5228,"low":13567.2548,"close":13679.0428},{"date":"2023-07-07","open":13668.0665,"high":13804.5139,"low":13656.7345,"close":13660.716},{"date":"2023-07-10","open":13645.3733,"high":13692.4075,"low":13584.866,"close":13685.4812},{"date":"2023-07-11","open":13709.8147,"high":13774.8263,"low":13643.3164,"close":13760.6989},{"date":"2023-07-12","open":13915.6364,"high":13963.451,"low":13842.1295,"close":13918.9632},{"date":"2023-07-13","open":14021.1459,"high":14163.8045,"low":14012.235,"close":14138.5702},{"date":"2023-07-14","open":14166.6597,"high":14232.1121,"low":14081.9584,"close":14113.7032},{"date":"2023-07-17","open":14149.917,"high":14274.408,"low":14138.0055,"close":14244.9485},{"date":"2023-07-18","open":14212.2523,"high":14396.6877,"low":14176.1063,"close":14353.6421},{"date":"2023-07-19","open":14398.527,"high":14446.5506,"low":14317.0942,"close":14358.0182},{"date":"2023-07-20","open":14273.2942,"high":14309.9207,"low":14030.6248,"close":14063.3068},{"date":"2023-07-21","open":14148.1752,"high":14179.0125,"low":14020.4523,"close":14032.8052},{"date":"2023-07-24","open":14081.6307,"high":14110.1484,"low":13997.1251,"close":14058.8659},{"date":"2023-07-25","open":14093.238,"high":14201.9053,"low":14092.5183,"close":14144.5553},{"date":"2023-07-26","open":14123.5214,"high":14187.3492,"low":14041.9537,"close":14127.2819},{"date":"2023-07-27","open":14319.16,"high":14360.1992,"low":14006.925,"close":14050.1071},{"date":"2023-07-28","open":14199.8263,"high":14344.3522,"low":14188.1044,"close":14316.6576},{"date":"2023-07-31","open":14337.9011,"high":14370.9069,"low":14292.7548,"close":14346.0236},{"date":"2023-08-01","open":14274.9337,"high":14309.2112,"low":14215.6366,"close":14283.9132},{"date":"2023-08-02","open":14132.7273,"high":14133.8465,"low":13914.8132,"close":13973.4472},{"date":"2023-08-03","open":13899.7564,"high":14032.2773,"low":13881.3487,"close":13959.7153},{"date":"2023-08-04","open":14025.9566,"high":14119.2237,"low":13897.9343,"close":13909.2384},{"date":"2023-08-07","open":13972.4536,"high":13997.1543,"low":13864.9216,"close":13994.3982},{"date":"2023-08-08","open":13875.4467,"high":13899.7437,"low":13769.3421,"close":13884.3239},{"date":"2023-08-09","open":13897.6067,"high":13898.5353,"low":13698.3944,"close":13722.0156},{"date":"2023-08-10","open":13818.2525,"high":13947.1617,"low":13686.5149,"close":13737.9856},{"date":"2023-08-11","open":13633.6488,"high":13720.3288,"low":13609.9765,"close":13644.8493},{"date":"2023-08-14","open":13599.0016,"high":13789.1563,"low":13582.489,"close":13788.3312},{"date":"2023-08-15","open":13760.4793,"high":13774.9761,"low":13611.9351,"close":13631.0468},{"date":"2023-08-16","open":13593.1664,"high":13644.3162,"low":13473.026,"close":13474.628},{"date":"2023-08-17","open":13527.3011,"high":13535.0942,"low":13303.4453,"close":13316.9316},{"date":"2023-08-18","open":13190.0232,"high":13335.8672,"low":13161.7648,"close":13290.7764},{"date":"2023-08-21","open":13347.2565,"high":13516.8618,"low":13325.5921,"close":13497.5899},{"date":"2023-08-22","open":13593.9454,"high":13598.7654,"low":13484.3767,"close":13505.8729},{"date":"2023-08-23","open":13532.4276,"high":13757.0027,"low":13532.4276,"close":13721.0326},{"date":"2023-08-24","open":13834.3101,"high":13834.6854,"low":13462.8384,"close":13463.9719},{"date":"2023-08-25","open":13514.3675,"high":13633.4176,"low":13376.3454,"close":13590.6464},{"date":"2023-08-28","open":13695.3562,"high":13735.9784,"low":13626.643,"close":13705.1305},{"date":"2023-08-29","open":13687.2292,"high":13959.8069,"low":13677.0644,"close":13943.7569},{"date":"2023-08-30","open":13961.7677,"high":14050.8231,"low":13924.2033,"close":14019.3108},{"date":"2023-08-31","open":14041.5399,"high":14114.6747,"low":14010.478,"close":14034.968},{"date":"2023-09-01","open":14129.964,"high":14149.6217,"low":13982.4205,"close":14031.8145},{"date":"2023-09-05","open":13994.5409,"high":14060.8501,"low":13945.6513,"close":14020.9519},{"date":"2023-09-06","open":13988.814,"high":14001.9518,"low":13802.4174,"close":13872.4709},{"date":"2023-09-07","open":13675.1062,"high":13774.6345,"low":13642.47,"close":13748.8316},{"date":"2023-09-08","open":13754.7113,"high":13843.3719,"low":13733.1781,"close":13761.5255},{"date":"2023-09-11","open":13884.0336,"high":13937.4652,"low":13805.1334,"close":13917.8941},{"date":"2023-09-12","open":13858.9374,"high":13913.5986,"low":13763.6923,"close":13773.6145},{"date":"2023-09-13","open":13773.6713,"high":13868.5719,"low":13733.8162,"close":13813.5851},{"date":"2023-09-14","open":13889.7579,"high":13957.5696,"low":13810.6621,"close":13926.0525},{"date":"2023-09-15","open":13889.1975,"high":13895.7466,"low":13684.2445,"close":13708.3346},{"date":"2023-09-18","open":13669.9554,"high":13751.2813,"low":13663.4554,"close":13710.2372},{"date":"2023-09-19","open":13649.443,"high":13705.1536,"low":13578.8672,"close":13678.1855},{"date":"2023-09-20","open":13710.2598,"high":13727.81,"low":13467.2789,"close":13469.1276},{"date":"2023-09-21","open":13328.0566,"high":13362.2314,"low":13222.5642,"close":13223.9849},{"date":"2023-09-22","open":13287.171,"high":13353.2193,"low":13200.639,"close":13211.8069},{"date":"2023-09-25","open":13172.536,"high":13277.8298,"low":13131.9966,"close":13271.3195},{"date":"2023-09-26","open":13180.9639,"high":13199.1336,"low":13033.4034,"close":13063.6096},{"date":"2023-09-27","open":13115.3563,"high":13156.3697,"low":12963.1642,"close":13092.8491},{"date":"2023-09-28","open":13043.3714,"high":13270.9659,"low":13025.1104,"close":13201.2765},{"date":"2023-09-29","open":13337.7085,"high":13382.9832,"low":13177.086,"close":13219.3218},{"date":"2023-10-02","open":13217.9847,"high":13364.0265,"low":13204.0756,"close":13307.7727},{"date":"2023-10-03","open":13229.6836,"high":13280.0363,"low":13008.597,"close":13059.4661},{"date":"2023-10-04","open":13092.92,"high":13258.7557,"low":13072.5145,"close":13236.0096},{"date":"2023-10-05","open":13228.1211,"high":13251.1792,"low":13087.5716,"close":13219.8341},{"date":"2023-10-06","open":13127.6758,"high":13472.266,"low":13099.0339,"close":13431.3411},{"date":"2023-10-09","open":13326.2229,"high":13509.2962,"low":13277.4768,"close":13484.2393},{"date":"2023-10-10","open":13505.8108,"high":13659.6314,"low":13491.8109,"close":13562.8437},{"date":"2023-10-11","open":13619.2136,"high":13671.1084,"low":13549.2942,"close":13659.6769},{"date":"2023-10-12","open":13672.4675,"high":13714.136,"low":13491.5588,"close":13574.2193},{"date":"2023-10-13","open":13613.5863,"high":13619.5409,"low":13361.8532,"close":13407.2344},{"date":"2023-10-16","open":13453.8073,"high":13598.0458,"low":13447.1651,"close":13567.9838},{"date":"2023-10-17","open":13419.8678,"high":13602.2478,"low":13364.7366,"close":13533.7472},{"date":"2023-10-18","open":13439.6795,"high":13499.7423,"low":13275.3001,"close":13314.3023},{"date":"2023-10-19","open":13354.7985,"high":13404.7265,"low":13157.3289,"close":13186.1753},{"date":"2023-10-20","open":13157.7734,"high":13177.3496,"low":12977.4347,"close":12983.8072},{"date":"2023-10-23","open":12930.8515,"high":13143.2249,"low":12848.8279,"close":13018.3293},{"date":"2023-10-24","open":13084.9937,"high":13170.3926,"low":13022.852,"close":13139.8746},{"date":"2023-10-25","open":13039.8608,"high":13042.5191,"low":12804.304,"close":12821.2244},{"date":"2023-10-26","open":12768.9684,"high":12818.1433,"low":12543.8562,"close":12595.6053},{"date":"2023-10-27","open":12718.6865,"high":12772.4344,"low":12600.5719,"close":12643.011},{"date":"2023-10-30","open":12750.4653,"high":12842.9617,"low":12691.5637,"close":12789.4829},{"date":"2023-10-31","open":12786.6163,"high":12859.4014,"low":12697.0435,"close":12851.2379},{"date":"2023-11-01","open":12887.0637,"high":13072.4247,"low":12875.1994,"close":13061.469},{"date":"2023-11-02","open":13230.4898,"high":13302.1825,"low":13177.6434,"close":13294.1905},{"date":"2023-11-03","open":13362.8528,"high":13520.2779,"low":13344.7275,"close":13478.2828},{"date":"2023-11-06","open":13514.0817,"high":13551.6177,"low":13435.9923,"close":13518.7794},{"date":"2023-11-07","open":13555.7898,"high":13675.4642,"low":13516.5613,"close":13639.8558},{"date":"2023-11-08","open":13660.2188,"high":13684.8675,"low":13573.5824,"close":13650.4139},{"date":"2023-11-09","open":13693.6952,"high":13697.82,"low":13506.0162,"close":13521.4478},{"date":"2023-11-10","open":13571.189,"high":13802.5262,"low":13556.3513,"close":13798.1078},{"date":"2023-11-13","open":13745.9616,"high":13805.1052,"low":13687.7774,"close":13767.7432},{"date":"2023-11-14","open":14015.3706,"high":14124.0583,"low":14003.1427,"close":14094.3814},{"date":"2023-11-15","open":14147.2708,"high":14194.3594,"low":14060.6954,"close":14103.836},{"date":"2023-11-16","open":14066.8776,"high":14130.4483,"low":14033.7914,"close":14113.6728},{"date":"2023-11-17","open":14101.4352,"high":14154.3155,"low":14063.9323,"close":14125.4814},{"date":"2023-11-20","open":14134.7511,"high":14309.7993,"low":14134.1977,"close":14284.5337},{"date":"2023-11-21","open":14217.2316,"high":14237.504,"low":14146.3052,"close":14199.9822},{"date":"2023-11-22","open":14283.8182,"high":14359.6078,"low":14226.6314,"close":14265.8573},{"date":"2023-11-24","open":14238.035,"high":14270.2792,"low":14214.1281,"close":14250.8549},{"date":"2023-11-27","open":14239.3086,"high":14305.7096,"low":14205.2353,"close":14241.0225},{"date":"2023-11-28","open":14224.6276,"high":14303.655,"low":14195.7212,"close":14281.7556},{"date":"2023-11-29","open":14367.1113,"high":14423.2177,"low":14247.8862,"close":14258.4898},{"date":"2023-11-30","open":14265.0463,"high":14289.2003,"low":14127.0547,"close":14226.2183},{"date":"2023-12-01","open":14181.3545,"high":14311.9472,"low":14135.0044,"close":14305.0323},{"date":"2023-12-04","open":14168.6643,"high":14197.5161,"low":14058.5209,"close":14185.4937},{"date":"2023-12-05","open":14126.4017,"high":14285.6585,"low":14121.7613,"close":14229.9121},{"date":"2023-12-06","open":14325.6196,"high":14327.6348,"low":14138.5089,"close":14146.7121},{"date":"2023-12-07","open":14230.4346,"high":14353.1102,"low":14220.8677,"close":14339.9941},{"date":"2023-12-08","open":14279.4553,"high":14416.9166,"low":14264.9604,"close":14403.9725},{"date":"2023-12-11","open":14340.1277,"high":14436.0795,"low":14324.5666,"close":14432.4864},{"date":"2023-12-12","open":14423.0074,"high":14533.3968,"low":14385.3923,"close":14533.3968},{"date":"2023-12-13","open":14555.6828,"high":14743.5547,"low":14517.5245,"close":14733.9639},{"date":"2023-12-14","open":14798.7212,"high":14855.6187,"low":14642.2319,"close":14761.5588},{"date":"2023-12-15","open":14797.4626,"high":14848.4049,"low":14753.155,"close":14813.9198},{"date":"2023-12-18","open":14814.0205,"high":14938.0384,"low":14811.8177,"close":14904.8131},{"date":"2023-12-19","open":14923.0158,"high":15003.798,"low":14921.5981,"close":15003.2232},{"date":"2023-12-20","open":14973.3624,"high":15069.2925,"low":14776.2861,"close":14777.9426},{"date":"2023-12-21","open":14923.1382,"high":14970.8062,"low":14837.474,"close":14963.8663},{"date":"2023-12-22","open":15006.177,"high":15047.1911,"low":14927.1165,"close":14992.9726},{"date":"2023-12-26","open":15028.6879,"high":15101.1816,"low":15024.0637,"close":15074.573},{"date":"2023-12-27","open":15089.6634,"high":15114.082,"low":15051.6708,"close":15099.1763},{"date":"2023-12-28","open":15142.0948,"high":15150.0668,"low":15087.2227,"close":15095.1363},{"date":"2023-12-29","open":15099.1955,"high":15111.4051,"low":14955.3692,"close":15011.3524},{"date":"2024-01-02","open":14873.7033,"high":14887.8029,"low":14682.3818,"close":14765.9396},{"date":"2024-01-03","open":14641.4719,"high":14694.5826,"low":14577.4399,"close":14592.2106},{"date":"2024-01-04","open":14532.2298,"high":14632.7729,"low":14504.779,"close":14510.3},{"date":"2024-01-05","open":14500.1073,"high":14625.1885,"low":14477.5681,"close":14524.0732},{"date":"2024-01-08","open":14564.4668,"high":14846.8967,"low":14560.1969,"close":14843.7683},{"date":"2024-01-09","open":14744.129,"high":14894.3214,"low":14716.7143,"close":14857.7095},{"date":"2024-01-10","open":14877.6965,"high":14998.1964,"low":14842.6972,"close":14969.6496},{"date":"2024-01-11","open":15020.9517,"high":15063.6113,"low":14800.3831,"close":14970.185},{"date":"2024-01-12","open":15001.0102,"high":15047.2455,"low":14931.8804,"close":14972.7595},{"date":"2024-01-16","open":14908.2601,"high":15004.3468,"low":14863.8076,"close":14944.3468},{"date":"2024-01-17","open":14814.7702,"high":14865.7562,"low":14706.234,"close":14855.6218},{"date":"2024-01-18","open":14994.5197,"high":15066.8072,"low":14911.108,"close":15055.6481},{"date":"2024-01-19","open":15122.379,"high":15310.9688,"low":15087.2032,"close":15310.9679},{"date":"2024-01-22","open":15393.0474,"high":15438.8478,"low":15333.6281,"close":15360.2856},{"date":"2024-01-23","open":15391.4116,"high":15432.3536,"low":15337.227,"close":15425.943},{"date":"2024-01-24","open":15560.6105,"high":15629.0722,"low":15468.9059,"close":15481.9176},{"date":"2024-01-25","open":15555.6218,"high":15597.2536,"low":15430.6762,"close":15510.4956},{"date":"2024-01-26","open":15474.8518,"high":15538.8379,"low":15433.0382,"close":15455.3635},{"date":"2024-01-29","open":15470.6559,"high":15630.5848,"low":15449.8677,"close":15628.0445},{"date":"2024-01-30","open":15604.0772,"high":15619.2313,"low":15484.6712,"close":15509.8969},{"date":"2024-01-31","open":15324.188,"high":15405.555,"low":15158.4922,"close":15164.0118},{"date":"2024-02-01","open":15254.0232,"high":15372.1291,"low":15208.8818,"close":15361.6417},{"date":"2024-02-02","open":15403.1576,"high":15664.2116,"low":15366.7838,"close":15628.9543},{"date":"2024-02-05","open":15613.9932,"high":15637.8767,"low":15471.6801,"close":15597.677},{"date":"2024-02-06","open":15638.1943,"high":15652.7502,"low":15515.2479,"close":15608.9984},{"date":"2024-02-07","open":15690.3545,"high":15770.6751,"low":15645.8052,"close":15756.6441},{"date":"2024-02-08","open":15762.232,"high":15813.2666,"low":15739.1806,"close":15793.7145},{"date":"2024-02-09","open":15842.3792,"high":16007.2904,"low":15831.757,"close":15990.664},{"date":"2024-02-12","open":15980.6187,"high":16080.0733,"low":15917.873,"close":15942.5454},{"date":"2024-02-13","open":15598.8759,"high":15770.4195,"low":15551.4439,"close":15655.5991},{"date":"2024-02-14","open":15781.7102,"high":15865.5086,"low":15683.942,"close":15859.1462},{"date":"2024-02-15","open":15865.2976,"high":15911.2235,"low":15779.7154,"close":15906.1735},{"date":"2024-02-16","open":15910.4339,"high":15917.411,"low":15752.024,"close":15775.6544},{"date":"2024-02-20","open":15679.8432,"high":15730.4686,"low":15508.4957,"close":15630.7829},{"date":"2024-02-21","open":15532.1197,"high":15583.6824,"low":15451.6521,"close":15580.8696},{"date":"2024-02-22","open":15904.4774,"high":16061.8202,"low":15869.2363,"close":16041.6212},{"date":"2024-02-23","open":16094.8041,"high":16134.218,"low":15954.4997,"close":15996.8231},{"date":"2024-02-26","open":16014.45,"high":16054.8983,"low":15973.904,"close":15976.2506},{"date":"2024-02-27","open":16013.9793,"high":16046.0974,"low":15940.507,"close":16035.3004},{"date":"2024-02-28","open":15969.1404,"high":16003.5562,"low":15924.7228,"close":15947.7383},{"date":"2024-02-29","open":16059.3401,"high":16115.9584,"low":15931.6955,"close":16091.9224},{"date":"2024-03-01","open":16109.8251,"high":16302.2401,"low":16096.5991,"close":16274.9416},{"date":"2024-03-04","open":16264.2111,"high":16289.0596,"low":16199.0562,"close":16207.5093},{"date":"2024-03-05","open":16077.7375,"high":16087.565,"low":15862.6275,"close":15939.5877},{"date":"2024-03-06","open":16091.9964,"high":16128.5576,"low":15956.6582,"close":16031.5425},{"date":"2024-03-07","open":16147.3187,"high":16309.0226,"low":16096.0142,"close":16273.3752},{"date":"2024-03-08","open":16322.1029,"high":16449.704,"low":16059.5025,"close":16085.1131},{"date":"2024-03-11","open":16052.6253,"high":16085.9454,"low":15978.0424,"close":16019.2742},{"date":"2024-03-12","open":16116.98,"high":16275.4541,"low":15992.9819,"close":16265.636},{"date":"2024-03-13","open":16220.1084,"high":16233.2955,"low":16143.3429,"close":16177.7663},{"date":"2024-03-14","open":16209.1919,"high":16245.3179,"low":16039.6765,"close":16128.5295},{"date":"2024-03-15","open":16043.5778,"high":16055.3263,"low":15925.9083,"close":15973.1739},{"date":"2024-03-18","open":16154.92,"high":16247.5901,"low":16094.1663,"close":16103.448},{"date":"2024-03-19","open":16031.9271,"high":16175.5861,"low":15951.8562,"close":16166.7912},{"date":"2024-03-20","open":16185.7574,"high":16377.4361,"low":16127.4803,"close":16369.4075},{"date":"2024-03-21","open":16517.2388,"high":16538.8644,"low":16393.9014,"close":16401.836},{"date":"2024-03-22","open":16387.8307,"high":16467.6154,"low":16360.9967,"close":16428.8185},{"date":"2024-03-25","open":16335.3024,"high":16441.1675,"low":16315.7187,"close":16384.4669},{"date":"2024-03-26","open":16446.8495,"high":16476.3773,"low":16312.9531,"close":16315.6987},{"date":"2024-03-27","open":16424.7559,"high":16431.8246,"low":16279.1718,"close":16399.5206},{"date":"2024-03-28","open":16377.2292,"high":16420.9215,"low":16347.3788,"close":16379.4583},{"date":"2024-04-01","open":16397.0495,"high":16490.654,"low":16327.8943,"close":16396.8321},{"date":"2024-04-02","open":16199.2355,"high":16251.4123,"low":16137.2367,"close":16240.449},{"date":"2024-04-03","open":16178.7952,"high":16340.7445,"low":16169.3088,"close":16277.458},{"date":"2024-04-04","open":16418.5673,"high":16468.0432,"low":16046.5619,"close":16049.0819},{"date":"2024-04-05","open":16095.3982,"high":16326.4964,"low":16080.4846,"close":16248.5202},{"date":"2024-04-08","open":16285.1757,"high":16323.5957,"low":16220.7167,"close":16253.9552},{"date":"2024-04-09","open":16328.7564,"high":16348.1756,"low":16141.1541,"close":16306.6391},{"date":"2024-04-10","open":16104.0127,"high":16200.098,"low":16092.0202,"close":16170.3603},{"date":"2024-04-11","open":16236.2003,"high":16464.6029,"low":16154.653,"close":16442.1979},{"date":"2024-04-12","open":16293.0323,"high":16341.455,"low":16125.3266,"close":16175.0941},{"date":"2024-04-15","open":16276.4745,"high":16295.2727,"low":15863.8815,"close":15885.0186},{"date":"2024-04-16","open":15856.3804,"high":15965.7917,"low":15822.0233,"close":15865.2513},{"date":"2024-04-17","open":15942.286,"high":15957.0279,"low":15654.5139,"close":15683.3725},{"date":"2024-04-18","open":15705.6947,"high":15786.1187,"low":15587.5025,"close":15601.4989},{"date":"2024-04-19","open":15547.1003,"high":15576.704,"low":15222.7771,"close":15282.0097},{"date":"2024-04-22","open":15396.1296,"high":15539.0023,"low":15265.6559,"close":15451.3053},{"date":"2024-04-23","open":15525.5516,"high":15730.3491,"low":15510.585,"close":15696.64},{"date":"2024-04-24","open":15805.6014,"high":15838.9984,"low":15634.4375,"close":15712.7486},{"date":"2024-04-25","open":15375.2637,"high":15644.5136,"low":15343.9142,"close":15611.7598},{"date":"2024-04-26","open":15821.3352,"high":15980.9986,"low":15770.7199,"close":15927.9003},{"date":"2024-04-29","open":16006.9982,"high":16021.4948,"low":15885.8915,"close":15983.0843},{"date":"2024-04-30","open":15920.8861,"high":15979.3639,"low":15655.6668,"close":15657.8223},{"date":"2024-05-01","open":15646.0937,"high":15926.2199,"low":15557.6426,"close":15605.4813},{"date":"2024-05-02","open":15758.1132,"high":15862.7874,"low":15604.7256,"close":15840.9583},{"date":"2024-05-03","open":16147.4818,"high":16204.7121,"low":16068.3406,"close":16156.328},{"date":"2024-05-06","open":16208.5375,"high":16350.0844,"low":16197.8607,"close":16349.2451},{"date":"2024-05-07","open":16358.3434,"high":16397.3925,"low":16303.8395,"close":16332.5553},{"date":"2024-05-08","open":16226.0673,"high":16341.6469,"low":16226.0673,"close":16302.7558},{"date":"2024-05-09","open":16323.7384,"high":16362.7886,"low":16241.977,"close":16346.2647},{"date":"2024-05-10","open":16389.0238,"high":16437.3911,"low":16293.52,"close":16340.8686},{"date":"2024-05-13","open":16400.3075,"high":16407.0545,"low":16334.8613,"close":16388.2378},{"date":"2024-05-14","open":16391.1612,"high":16526.2718,"low":16386.4347,"close":16511.1798},{"date":"2024-05-15","open":16601.1399,"high":16749.7444,"low":16544.0867,"close":16742.3903},{"date":"2024-05-16","open":16738.1055,"high":16797.8343,"low":16693.4453,"close":16698.3207},{"date":"2024-05-17","open":16708.4883,"high":16726.4096,"low":16613.8362,"close":16685.966},{"date":"2024-05-20","open":16702.023,"high":16823.8269,"low":16695.6919,"close":16794.8742},{"date":"2024-05-21","open":16736.0971,"high":16839.0204,"low":16719.9657,"close":16832.6244},{"date":"2024-05-22","open":16839.0211,"high":16855.2701,"low":16712.0926,"close":16801.5439},{"date":"2024-05-23","open":16996.3853,"high":16996.3853,"low":16678.3693,"close":16736.0332},{"date":"2024-05-24","open":16786.7944,"high":16947.7953,"low":16771.5811,"close":16920.7944},{"date":"2024-05-28","open":16988.3148,"high":17032.6554,"low":16917.5116,"close":17019.8801},{"date":"2024-05-29","open":16879.3491,"high":16989.6005,"low":16873.9728,"close":16920.5804},{"date":"2024-05-30","open":16878.6278,"high":16900.4584,"low":16690.359,"close":16737.0791},{"date":"2024-05-31","open":16771.8959,"high":16789.2661,"low":16445.5365,"close":16735.0153},{"date":"2024-06-03","open":16865.7044,"high":16909.8872,"low":16646.4301,"close":16828.6699},{"date":"2024-06-04","open":16823.8821,"high":16891.8741,"low":16750.3889,"close":16857.0472},{"date":"2024-06-05","open":16974.4773,"high":17187.918,"low":16955.5608,"close":17187.9046},{"date":"2024-06-06","open":17204.8707,"high":17235.7261,"low":17123.5924,"close":17173.1207},{"date":"2024-06-07","open":17124.1354,"high":17229.3085,"low":17090.0448,"close":17133.1259},{"date":"2024-06-10","open":17083.4458,"high":17213.4468,"low":17057.3354,"close":17192.5289},{"date":"2024-06-11","open":17160.4242,"high":17345.0515,"low":17107.9857,"close":17343.5463},{"date":"2024-06-12","open":17502.1498,"high":17725.3908,"low":17490.643,"close":17608.4356},{"date":"2024-06-13","open":17715.265,"high":17741.7983,"low":17566.319,"close":17667.5596},{"date":"2024-06-14","open":17621.1815,"high":17693.431,"low":17590.8014,"close":17688.8821},{"date":"2024-06-17","open":17697.3018,"high":17935.9852,"low":17636.3601,"close":17857.0202},{"date":"2024-06-18","open":17856.7586,"high":17890.5176,"low":17796.8784,"close":17862.2321},{"date":"2024-06-20","open":17913.9421,"high":17936.7924,"low":17650.6946,"close":17721.5873},{"date":"2024-06-21","open":17681.0068,"high":17787.3359,"low":17620.5688,"close":17689.3607},{"date":"2024-06-24","open":17640.2586,"high":17730.1195,"low":17494.0182,"close":17496.8169},{"date":"2024-06-25","open":17572.1566,"high":17734.3447,"low":17546.6319,"close":17717.6536},{"date":"2024-06-26","open":17697.265,"high":17813.549,"low":17687.0665,"close":17805.1559},{"date":"2024-06-27","open":17793.9537,"high":17892.7808,"low":17765.4205,"close":17858.6837},{"date":"2024-06-28","open":17891.0952,"high":18034.9972,"low":17723.8297,"close":17732.6027},{"date":"2024-07-01","open":17773.8966,"high":17894.284,"low":17657.6418,"close":17879.2996},{"date":"2024-07-02","open":17808.0369,"high":18031.2882,"low":17802.2375,"close":18028.763},{"date":"2024-07-03","open":18016.1235,"high":18188.3015,"low":18016.1235,"close":18188.3015},{"date":"2024-07-05","open":18200.5984,"high":18366.309,"low":18197.1353,"close":18352.7589},{"date":"2024-07-08","open":18371.8587,"high":18416.9409,"low":18342.5997,"close":18403.7381},{"date":"2024-07-09","open":18465.0239,"high":18511.8896,"low":18381.6044,"close":18429.291},{"date":"2024-07-10","open":18512.0902,"high":18655.1917,"low":18467.5815,"close":18647.4482},{"date":"2024-07-11","open":18659.2461,"high":18671.0694,"low":18238.7818,"close":18283.4067},{"date":"2024-07-12","open":18303.6412,"high":18556.7258,"low":18293.5954,"close":18398.4455},{"date":"2024-07-15","open":18485.9136,"high":18641.5321,"low":18397.8338,"close":18472.5657},{"date":"2024-07-16","open":18534.2683,"high":18576.8315,"low":18386.0692,"close":18509.3402},{"date":"2024-07-17","open":18188.1877,"high":18223.2368,"low":17972.8657,"close":17996.9246},{"date":"2024-07-18","open":18119.1526,"high":18130.8663,"low":17759.5448,"close":17871.2231},{"date":"2024-07-19","open":17835.5916,"high":17935.1415,"low":17691.4311,"close":17726.9398},{"date":"2024-07-22","open":17923.6454,"high":18040.9933,"low":17839.7602,"close":18007.5678},{"date":"2024-07-23","open":17982.7357,"high":18128.3842,"low":17968.0996,"close":17997.3512},{"date":"2024-07-24","open":17733.9071,"high":17747.0579,"low":17313.5182,"close":17342.4133},{"date":"2024-07-25","open":17352.6438,"high":17544.4592,"low":17033.9643,"close":17181.7245},{"date":"2024-07-26","open":17331.9462,"high":17454.5665,"low":17239.993,"close":17357.8816},{"date":"2024-07-29","open":17444.3904,"high":17535.3161,"low":17299.8314,"close":17370.2007},{"date":"2024-07-30","open":17424.1004,"high":17468.5585,"low":17015.3761,"close":17147.4167},{"date":"2024-07-31","open":17499.2312,"high":17693.9838,"low":17438.6021,"close":17599.3997},{"date":"2024-08-01","open":17647.0318,"high":17791.5848,"low":17051.4176,"close":17194.1453},{"date":"2024-08-02","open":16780.4461,"high":16920.6258,"low":16582.7898,"close":16776.1636},{"date":"2024-08-05","open":15712.5321,"high":16453.4584,"low":15708.5374,"close":16200.082},{"date":"2024-08-06","open":16261.36,"high":16620.315,"low":16137.6457,"close":16366.8545},{"date":"2024-08-07","open":16622.3098,"high":16709.8079,"low":16179.5317,"close":16195.8055},{"date":"2024-08-08","open":16408.2653,"high":16694.2476,"low":16262.9315,"close":16660.021},{"date":"2024-08-09","open":16636.5223,"high":16789.2222,"low":16574.5749,"close":16745.3021},{"date":"2024-08-12","open":16793.6427,"high":16895.7871,"low":16699.3882,"close":16780.6092},{"date":"2024-08-13","open":16944.7355,"high":17192.7938,"low":16943.9529,"close":17187.6075},{"date":"2024-08-14","open":17227.6401,"high":17260.7272,"low":17032.1677,"close":17192.6008},{"date":"2024-08-15","open":17394.5453,"high":17602.7184,"low":17375.4113,"close":17594.4956},{"date":"2024-08-16","open":17516.4041,"high":17674.6497,"low":17502.8247,"close":17631.7204},{"date":"2024-08-19","open":17649.7414,"high":17877.4423,"low":17585.5782,"close":17876.7712},{"date":"2024-08-20","open":17849.0874,"high":17932.533,"low":17758.1954,"close":17816.9372},{"date":"2024-08-21","open":17840.5121,"high":17963.0698,"low":17790.982,"close":17918.9868},{"date":"2024-08-22","open":17993.7204,"high":18017.6894,"low":17589.1498,"close":17619.3538},{"date":"2024-08-23","open":17772.7275,"high":17941.2651,"low":17700.2673,"close":17877.7937},{"date":"2024-08-26","open":17867.8463,"high":17909.0856,"low":17645.6873,"close":17725.765},{"date":"2024-08-27","open":17655.5216,"high":17789.7193,"low":17573.3714,"close":17754.8197},{"date":"2024-08-28","open":17738.802,"high":17759.9433,"low":17439.3968,"close":17556.0273},{"date":"2024-08-29","open":17610.5712,"high":17789.2134,"low":17482.6043,"close":17516.4305},{"date":"2024-08-30","open":17650.4906,"high":17720.3748,"low":17498.792,"close":17713.6241},{"date":"2024-09-03","open":17585.4492,"high":17585.4492,"low":17057.7852,"close":17136.2983},{"date":"2024-09-04","open":17015.7135,"high":17232.6524,"low":16984.6715,"close":17084.2961},{"date":"2024-09-05","open":17063.2373,"high":17295.5764,"low":17035.0665,"close":17127.6611},{"date":"2024-09-06","open":17137.6194,"high":17166.544,"low":16668.5715,"close":16690.8319},{"date":"2024-09-09","open":16835.6741,"high":16923.2777,"low":16732.8349,"close":16884.6028},{"date":"2024-09-10","open":16949.641,"high":17036.0712,"low":16801.1256,"close":17025.8801},{"date":"2024-09-11","open":17061.4057,"high":17420.233,"low":16787.8361,"close":17395.531},{"date":"2024-09-12","open":17413.8888,"high":17605.7221,"low":17338.3183,"close":17569.6763},{"date":"2024-09-13","open":17575.2584,"high":17719.1365,"low":17564.6051,"close":17683.9761},{"date":"2024-09-16","open":17573.702,"high":17618.3976,"low":17480.6616,"close":17592.1265},{"date":"2024-09-17","open":17707.0188,"high":17781.7391,"low":17544.6386,"close":17628.0613},{"date":"2024-09-18","open":17663.3834,"high":17832.704,"low":17556.4245,"close":17573.3005},{"date":"2024-09-19","open":17980.8906,"high":18099.9285,"low":17909.7466,"close":18013.9811},{"date":"2024-09-20","open":17999.3453,"high":18024.3351,"low":17835.6371,"close":17948.3208},{"date":"2024-09-23","open":17994.9054,"high":18021.5752,"low":17936.3686,"close":17974.2698},{"date":"2024-09-24","open":18046.4417,"high":18091.9606,"low":17863.3752,"close":18074.5214},{"date":"2024-09-25","open":18050.357,"high":18155.0348,"low":18040.6226,"close":18082.2052},{"date":"2024-09-26","open":18327.3396,"high":18327.3396,"low":18071.7383,"close":18190.2907},{"date":"2024-09-27","open":18228.7782,"high":18238.2782,"low":18069.1768,"close":18119.5897},{"date":"2024-09-30","open":18069.8263,"high":18198.1576,"low":17997.5604,"close":18189.1704},{"date":"2024-10-01","open":18154.9394,"high":18162.7211,"low":17779.7719,"close":17910.3587},{"date":"2024-10-02","open":17867.1241,"high":17978.5746,"low":17767.7911,"close":17925.1234},{"date":"2024-10-03","open":17859.4862,"high":18011.2519,"low":17826.4157,"close":17918.4755},{"date":"2024-10-04","open":18130.4209,"high":18145.2762,"low":17952.3006,"close":18137.8494},{"date":"2024-10-07","open":18080.1147,"high":18096.3311,"low":17900.0352,"close":17923.9037},{"date":"2024-10-08","open":18017.9289,"high":18203.0449,"low":17989.6966,"close":18182.9162},{"date":"2024-10-09","open":18179.2204,"high":18302.0528,"low":18133.0187,"close":18291.6174},{"date":"2024-10-10","open":18200.6176,"high":18333.3872,"low":18154.1796,"close":18282.0489},{"date":"2024-10-11","open":18217.7339,"high":18375.5343,"low":18208.4413,"close":18342.937},{"date":"2024-10-14","open":18426.6584,"high":18547.9153,"low":18423.5993,"close":18502.6854},{"date":"2024-10-15","open":18515.9728,"high":18564.2459,"low":18252.5222,"close":18315.5869},{"date":"2024-10-16","open":18333.2929,"high":18383.1067,"low":18214.9556,"close":18367.0788},{"date":"2024-10-17","open":18537.2118,"high":18541.4586,"low":18368.7941,"close":18373.6092},{"date":"2024-10-18","open":18466.0049,"high":18524.3342,"low":18452.5773,"close":18489.5531},{"date":"2024-10-21","open":18456.4813,"high":18543.5783,"low":18377.6247,"close":18540.005},{"date":"2024-10-22","open":18451.8612,"high":18620.7098,"low":18413.4731,"close":18573.1294},{"date":"2024-10-23","open":18502.0604,"high":18509.1876,"low":18146.6091,"close":18276.6545},{"date":"2024-10-24","open":18384.1546,"high":18435.3685,"low":18305.4181,"close":18415.4856},{"date":"2024-10-25","open":18512.5771,"high":18690.0085,"low":18487.0626,"close":18518.6063},{"date":"2024-10-28","open":18648.2523,"high":18671.0086,"low":18563.0238,"close":18567.1888},{"date":"2024-10-29","open":18576.0876,"high":18753.1931,"low":18509.5944,"close":18712.7484},{"date":"2024-10-30","open":18731.6935,"high":18785.4949,"low":18598.2361,"close":18607.9309},{"date":"2024-10-31","open":18427.31,"high":18427.31,"low":18083.9517,"close":18095.1506},{"date":"2024-11-01","open":18189.6668,"high":18363.9427,"low":18181.5308,"close":18239.9174},{"date":"2024-11-04","open":18220.426,"high":18308.3005,"low":18112.8302,"close":18179.9844},{"date":"2024-11-05","open":18250.707,"high":18449.6749,"low":18250.707,"close":18439.1707},{"date":"2024-11-06","open":18772.7608,"high":19000.4997,"low":18730.2071,"close":18983.4655},{"date":"2024-11-07","open":19084.4278,"high":19301.701,"low":19084.4278,"close":19269.4589},{"date":"2024-11-08","open":19255.1404,"high":19318.5568,"low":19224.4344,"close":19286.777},{"date":"2024-11-11","open":19355.338,"high":19366.0689,"low":19193.2867,"close":19298.7633},{"date":"2024-11-12","open":19289.8135,"high":19343.0457,"low":19168.5244,"close":19281.4012},{"date":"2024-11-13","open":19286.4564,"high":19358.482,"low":19191.1269,"close":19230.7394},{"date":"2024-11-14","open":19256.0902,"high":19275.8043,"low":19073.3925,"close":19107.6508},{"date":"2024-11-15","open":18929.9159,"high":18936.7514,"low":18598.8738,"close":18680.1209},{"date":"2024-11-18","open":18717.9331,"high":18865.2778,"low":18672.3033,"close":18791.8064},{"date":"2024-11-19","open":18699.705,"high":18992.082,"low":18689.8326,"close":18987.4681},{"date":"2024-11-20","open":18971.3112,"high":18974.9082,"low":18724.3858,"close":18966.1432},{"date":"2024-11-21","open":19072.7804,"high":19110.8903,"low":18714.0576,"close":18972.4201},{"date":"2024-11-22","open":18966.3205,"high":19025.7741,"low":18899.4825,"close":19003.6511},{"date":"2024-11-25","open":19140.5858,"high":19208.6779,"low":18969.3485,"close":19054.835},{"date":"2024-11-26","open":19109.0816,"high":19184.3977,"low":19100.7278,"close":19174.2973},{"date":"2024-11-27","open":19132.9873,"high":19133.1118,"low":18937.1967,"close":19060.4759},{"date":"2024-11-29","open":19087.4675,"high":19245.4883,"low":19066.5204,"close":19218.1662},{"date":"2024-12-02","open":19255.4249,"high":19436.9212,"low":19255.4249,"close":19403.9478},{"date":"2024-12-03","open":19364.3428,"high":19486.1451,"low":19340.4075,"close":19480.9105},{"date":"2024-12-04","open":19587.4765,"high":19741.7622,"low":19575.3955,"close":19735.1158},{"date":"2024-12-05","open":19756.3999,"high":19790.0331,"low":19688.5896,"close":19700.2586},{"date":"2024-12-06","open":19743.959,"high":19863.1448,"low":19734.4231,"close":19859.7736},{"date":"2024-12-09","open":19824.0901,"high":19872.7875,"low":19698.0513,"close":19736.6897},{"date":"2024-12-10","open":19796.3902,"high":19887.0818,"low":19641.3414,"close":19687.2416},{"date":"2024-12-11","open":19832.9552,"high":20055.9341,"low":19830.6362,"close":20034.8942},{"date":"2024-12-12","open":19947.3361,"high":20018.244,"low":19897.384,"close":19902.8415},{"date":"2024-12-13","open":19995.1787,"high":20061.654,"low":19817.4724,"close":19926.724},{"date":"2024-12-16","open":20016.1207,"high":20204.5812,"low":19988.1157,"close":20173.8907},{"date":"2024-12-17","open":20095.6179,"high":20148.8273,"low":20004.7335,"close":20109.0605},{"date":"2024-12-18","open":20114.9816,"high":20179.768,"low":19336.5858,"close":19392.6929},{"date":"2024-12-19","open":19565.6645,"high":19623.0176,"low":19357.7554,"close":19372.7681},{"date":"2024-12-20","open":19190.0424,"high":19758.6112,"low":19168.3816,"close":19572.597},{"date":"2024-12-23","open":19641.0503,"high":19772.0945,"low":19504.6778,"close":19764.8852},{"date":"2024-12-24","open":19818.4755,"high":20031.1263,"low":19813.7641,"close":20031.1263},{"date":"2024-12-26","open":19979.2507,"high":20070.0839,"low":19888.112,"close":20020.3569},{"date":"2024-12-27","open":19896.7673,"high":19904.7701,"low":19553.3974,"close":19722.0308},{"date":"2024-12-30","open":19460.4131,"high":19622.9324,"low":19342.5052,"close":19486.7849},{"date":"2024-12-31","open":19551.3578,"high":19563.7191,"low":19283.4073,"close":19310.7916},{"date":"2025-01-02","open":19403.8999,"high":19517.8684,"low":19117.5865,"close":19280.7928},{"date":"2025-01-03","open":19395.5114,"high":19638.6645,"low":19379.5738,"close":19621.6771},{"date":"2025-01-06","open":19851.9897,"high":20007.9466,"low":19784.995,"close":19864.9809},{"date":"2025-01-07","open":19938.0773,"high":19940.2134,"low":19421.0224,"close":19489.6796},{"date":"2025-01-08","open":19469.3647,"high":19544.5048,"low":19308.5426,"close":19478.8775},{"date":"2025-01-10","open":19312.2606,"high":19315.1139,"low":19018.7473,"close":19161.6275},{"date":"2025-01-13","open":18903.6636,"high":19099.9682,"low":18831.9072,"close":19088.1021},{"date":"2025-01-14","open":19207.7482,"high":19273.1374,"low":18926.601,"close":19044.3927},{"date":"2025-01-15","open":19350.3125,"high":19548.9,"low":19299.319,"close":19511.2344},{"date":"2025-01-16","open":19573.8675,"high":19579.8494,"low":19335.6806,"close":19338.29},{"date":"2025-01-17","open":19655.5455,"high":19709.6422,"low":19543.3195,"close":19630.1987},{"date":"2025-01-21","open":19734.3905,"high":19789.6246,"low":19551.1663,"close":19756.7793},{"date":"2025-01-22","open":19903.0456,"high":20068.5177,"low":19903.0456,"close":20009.3396},{"date":"2025-01-23","open":19906.9877,"high":20053.6781,"low":19892.5532,"close":20053.6781},{"date":"2025-01-24","open":20087.105,"high":20118.6074,"low":19897.1342,"close":19954.3011},{"date":"2025-01-27","open":19234.0423,"high":19514.3543,"low":19204.9534,"close":19341.8338},{"date":"2025-01-28","open":19418.2189,"high":19759.4317,"low":19294.6178,"close":19733.5863},{"date":"2025-01-29","open":19695.6803,"high":19699.8237,"low":19479.5102,"close":19632.3229},{"date":"2025-01-30","open":19697.5248,"high":19785.7872,"low":19483.834,"close":19681.7485},{"date":"2025-01-31","open":19832.3331,"high":19969.1677,"low":19575.2064,"close":19627.4415},{"date":"2025-02-03","open":19215.3749,"high":19502.1279,"low":19141.1465,"close":19391.9554},{"date":"2025-02-04","open":19422.1707,"high":19666.4432,"low":19408.1791,"close":19654.015},{"date":"2025-02-05","open":19533.0533,"high":19696.9365,"low":19498.8975,"close":19692.3298},{"date":"2025-02-06","open":19725.8274,"high":19793.359,"low":19654.1055,"close":19791.9911},{"date":"2025-02-07","open":19774.8673,"high":19862.5451,"low":19489.3582,"close":19523.4018},{"date":"2025-02-10","open":19668.1782,"high":19772.039,"low":19650.788,"close":19714.2701},{"date":"2025-02-11","open":19602.1116,"high":19731.9328,"low":19579.7675,"close":19643.8557},{"date":"2025-02-12","open":19436.5108,"high":19682.5105,"low":19415.4836,"close":19649.9505},{"date":"2025-02-13","open":19696.9178,"high":19952.1729,"low":19675.8716,"close":19945.6444},{"date":"2025-02-14","open":19956.821,"high":20045.7631,"low":19932.1491,"close":20026.7734},{"date":"2025-02-18","open":20090.5541,"high":20110.1147,"low":19909.7378,"close":20041.2607},{"date":"2025-02-19","open":19994.5019,"high":20099.3911,"low":19928.8942,"close":20056.2528},{"date":"2025-02-20","open":20029.1851,"high":20041.1525,"low":19795.0193,"close":19962.3621},{"date":"2025-02-21","open":20006.6927,"high":20016.6624,"low":19510.9088,"close":19524.005},{"date":"2025-02-24","open":19590.8458,"high":19644.2298,"low":19275.4554,"close":19286.9249},{"date":"2025-02-25","open":19242.6081,"high":19256.3463,"low":18871.52,"close":19026.3864},{"date":"2025-02-26","open":19109.3241,"high":19286.0162,"low":18966.4549,"close":19075.2627},{"date":"2025-02-27","open":19212.363,"high":19242.6879,"low":18535.2247,"close":18544.4189},{"date":"2025-02-28","open":18477.1708,"high":18861.326,"low":18372.9863,"close":18847.279},{"date":"2025-03-03","open":18923.36,"high":18992.3,"low":18216.63,"close":18350.19},{"date":"2025-03-04","open":18176.43,"high":18589.49,"low":17956.6,"close":18285.16},{"date":"2025-03-05","open":18312.97,"high":18604.47,"low":18144.73,"close":18552.73},{"date":"2025-03-06","open":18204.53,"high":18439.24,"low":17980.39,"close":18069.26},{"date":"2025-03-07","open":18029.85,"high":18243.58,"low":17768.59,"close":18196.22},{"date":"2025-03-10","open":17840.32,"high":17868.07,"low":17291.82,"close":17468.32},{"date":"2025-03-11","open":17443.09,"high":17687.4,"low":17238.24,"close":17436.1},{"date":"2025-03-12","open":17711.41,"high":17800.1,"low":17436.27,"close":17648.45},{"date":"2025-03-13","open":17598.56,"high":17621.91,"low":17239.44,"close":17303.01},{"date":"2025-03-14","open":17523.3,"high":17773.48,"low":17491.08,"close":17754.09},{"date":"2025-03-17","open":17722.55,"high":17925.94,"low":17645.87,"close":17808.66},{"date":"2025-03-18","open":17662.57,"high":17682.92,"low":17431.67,"close":17504.12},{"date":"2025-03-19","open":17590.12,"high":17917.54,"low":17533.94,"close":17750.79},{"date":"2025-03-20","open":17586.06,"high":17903.2,"low":17576.82,"close":17691.63},{"date":"2025-03-21","open":17519.84,"high":17798.06,"low":17474.81,"close":17784.05},{"date":"2025-03-24","open":18046.18,"high":18210.05,"low":18030.68,"close":18188.59},{"date":"2025-03-25","open":18207.97,"high":18281.13,"low":18170.42,"close":18271.86},{"date":"2025-03-26","open":18217.33,"high":18236.55,"low":17837.26,"close":17899.01},{"date":"2025-03-27","open":17811.24,"high":17988.02,"low":17743.8,"close":17804.03},{"date":"2025-03-28","open":17722.09,"high":17763.28,"low":17283.06,"close":17322.99},{"date":"2025-03-31","open":17045.44,"high":17334.98,"low":16854.37,"close":17299.29},{"date":"2025-04-01","open":17221.55,"high":17506.58,"low":17149.36,"close":17449.89},{"date":"2025-04-02","open":17207.01,"high":17716.52,"low":17181.27,"close":17601.05},{"date":"2025-04-03","open":16790.53,"high":16889.34,"low":16533.04,"close":16550.61},{"date":"2025-04-04","open":16045.6,"high":16128.16,"low":15575.68,"close":15587.79},{"date":"2025-04-07","open":14978.03,"high":16292.28,"low":14784.03,"close":15603.26},{"date":"2025-04-08","open":16181.04,"high":16316.51,"low":15053.39,"close":15267.91},{"date":"2025-04-09","open":15295.44,"high":17202.94,"low":15270.28,"close":17124.97},{"date":"2025-04-10","open":16635.45,"high":16712.37,"low":15894.27,"close":16387.31},{"date":"2025-04-11","open":16358.53,"high":16753.41,"low":16228.04,"close":16724.46},{"date":"2025-04-14","open":17120.44,"high":17136.55,"low":16661.26,"close":16831.48},{"date":"2025-04-15","open":16842.39,"high":16979.96,"low":16753.22,"close":16823.17},{"date":"2025-04-16","open":16499.69,"high":16600.36,"low":16066.46,"close":16307.16},{"date":"2025-04-17","open":16399.97,"high":16408.51,"low":16181.17,"close":16286.45},{"date":"2025-04-21","open":16052.76,"high":16066.79,"low":15685.33,"close":15870.9},{"date":"2025-04-22","open":16079.94,"high":16410.56,"low":16038.73,"close":16300.42},{"date":"2025-04-23","open":16880.29,"high":17029.86,"low":16642.66,"close":16708.05},{"date":"2025-04-24","open":16754.76,"high":17174.35,"low":16744.97,"close":17166.04},{"date":"2025-04-25","open":17182.11,"high":17404.49,"low":17110.72,"close":17382.94},{"date":"2025-04-28","open":17390.93,"high":17467.35,"low":17128.71,"close":17366.13},{"date":"2025-04-29","open":17270.76,"high":17500.41,"low":17256.2,"close":17461.32},{"date":"2025-04-30","open":17099.98,"high":17483.82,"low":16959.53,"close":17446.34},{"date":"2025-05-01","open":17793.14,"high":17922.83,"low":17688.1,"close":17710.74},{"date":"2025-05-02","open":17868.76,"high":18048.83,"low":17812.05,"close":17977.73},{"date":"2025-05-05","open":17817.01,"high":17965.64,"low":17792.08,"close":17844.24},{"date":"2025-05-06","open":17623.21,"high":17830.35,"low":17592.88,"close":17689.66},{"date":"2025-05-07","open":17706.83,"high":17820.3,"low":17503.01,"close":17738.16},{"date":"2025-05-08","open":17920.15,"high":18096,"low":17776,"close":17928.14},{"date":"2025-05-09","open":18022.55,"high":18068.9,"low":17853.84,"close":17928.92},{"date":"2025-05-12","open":18674.55,"high":18710.22,"low":18472.71,"close":18708.34},{"date":"2025-05-13","open":18761.23,"high":19065.96,"low":18745.5,"close":19010.08},{"date":"2025-05-14","open":19074.72,"high":19174.55,"low":19023.61,"close":19146.81},{"date":"2025-05-15","open":19031.24,"high":19207.22,"low":18967.78,"close":19112.32},{"date":"2025-05-16","open":19151.54,"high":19213.42,"low":19038.48,"close":19211.1},{"date":"2025-05-19","open":18937.42,"high":19227.22,"low":18937.42,"close":19215.46},{"date":"2025-05-20","open":19132.06,"high":19186.68,"low":19015.63,"close":19142.71},{"date":"2025-05-21","open":19002.94,"high":19241.41,"low":18799.2,"close":18872.64},{"date":"2025-05-22","open":18888.05,"high":19061.11,"low":18840.34,"close":18925.73},{"date":"2025-05-23","open":18622.38,"high":18841.52,"low":18599.69,"close":18737.21},{"date":"2025-05-27","open":19014.44,"high":19210.95,"low":18961.69,"close":19199.16},{"date":"2025-05-28","open":19232.62,"high":19276.83,"low":19084.38,"close":19100.94},{"date":"2025-05-29","open":19389.39,"high":19389.39,"low":19091.54,"close":19175.87},{"date":"2025-05-30","open":19131.22,"high":19157.78,"low":18847.74,"close":19113.77},{"date":"2025-06-02","open":19063.06,"high":19252.71,"low":18985.3,"close":19242.61},{"date":"2025-06-03","open":19288.66,"high":19459.28,"low":19224.7,"close":19398.96},{"date":"2025-06-04","open":19434.94,"high":19493.45,"low":19359.09,"close":19460.49},{"date":"2025-06-05","open":19518.2,"high":19610.51,"low":19226.22,"close":19298.45},{"date":"2025-06-06","open":19526.99,"high":19593.18,"low":19464.84,"close":19529.95},{"date":"2025-06-09","open":19573.14,"high":19637.56,"low":19531.1,"close":19591.24},{"date":"2025-06-10","open":19620.11,"high":19730.38,"low":19539.09,"close":19714.99},{"date":"2025-06-11","open":19779.35,"high":19800.46,"low":19551.34,"close":19615.88},{"date":"2025-06-12","open":19578.87,"high":19690.61,"low":19553.56,"close":19662.48},{"date":"2025-06-13","open":19450.92,"high":19591.87,"low":19367.42,"close":19406.83},{"date":"2025-06-16","open":19550.75,"high":19733.31,"low":19550.75,"close":19701.21},{"date":"2025-06-17","open":19627.08,"high":19666.56,"low":19485.44,"close":19521.09},{"date":"2025-06-18","open":19526.92,"high":19660.77,"low":19489.56,"close":19546.27},{"date":"2025-06-20","open":19639.41,"high":19696.11,"low":19380.58,"close":19447.41},{"date":"2025-06-23","open":19427.01,"high":19643.7,"low":19334.98,"close":19630.97},{"date":"2025-06-24","open":19809.61,"high":19946.72,"low":19795.29,"close":19912.53},{"date":"2025-06-25","open":20013.95,"high":20052.78,"low":19918.08,"close":19973.55},{"date":"2025-06-26","open":20062.19,"high":20187.15,"low":19982.48,"close":20167.91},{"date":"2025-06-27","open":20217.26,"high":20311.51,"low":20095.05,"close":20273.46},{"date":"2025-06-30","open":20360.15,"high":20418.31,"low":20266.36,"close":20369.73},{"date":"2025-07-01","open":20290.61,"high":20339.05,"low":20105.42,"close":20202.89},{"date":"2025-07-02","open":20184.37,"high":20397.22,"low":20181.74,"close":20393.13},{"date":"2025-07-03","open":20497.66,"high":20624.51,"low":20480.22,"close":20601.1},{"date":"2025-07-07","open":20490.55,"high":20511.82,"low":20323.02,"close":20412.52},{"date":"2025-07-08","open":20466.93,"high":20480.89,"low":20377.35,"close":20418.46},{"date":"2025-07-09","open":20522.09,"high":20645.41,"low":20486.38,"close":20611.34},{"date":"2025-07-10","open":20636.48,"high":20655.39,"low":20495.14,"close":20630.66},{"date":"2025-07-11","open":20562.88,"high":20647.98,"low":20509.75,"close":20585.53},{"date":"2025-07-14","open":20592.56,"high":20672.34,"low":20492.63,"close":20640.33},{"date":"2025-07-15","open":20822.76,"high":20836.04,"low":20670.58,"close":20677.8},{"date":"2025-07-16","open":20717.81,"high":20751.05,"low":20507.06,"close":20730.49},{"date":"2025-07-17","open":20760.32,"high":20911.83,"low":20735.55,"close":20884.27},{"date":"2025-07-18","open":20959.57,"high":20980.56,"low":20846.12,"close":20895.66},{"date":"2025-07-21","open":20960.33,"high":21077.37,"low":20957.44,"close":20974.17},{"date":"2025-07-22","open":20982.21,"high":20985.34,"low":20750.9,"close":20892.69},{"date":"2025-07-23","open":20966.47,"high":21023.85,"low":20870.67,"close":21020.02},{"date":"2025-07-24","open":21083.82,"high":21113.1,"low":21001.68,"close":21057.96},{"date":"2025-07-25","open":21059.94,"high":21159.8,"low":21036.85,"close":21108.32},{"date":"2025-07-28","open":21176.4,"high":21202.18,"low":21122.12,"close":21178.58},{"date":"2025-07-29","open":21286.73,"high":21303.96,"low":21081.69,"close":21098.29},{"date":"2025-07-30","open":21140.4,"high":21230.88,"low":21016.92,"close":21129.67},{"date":"2025-07-31","open":21457.48,"high":21457.48,"low":21078.67,"close":21122.45},{"date":"2025-08-01","open":20830.64,"high":20865.63,"low":20560.17,"close":20650.13},{"date":"2025-08-04","open":20853.91,"high":21055.24,"low":20833.86,"close":21053.58},{"date":"2025-08-05","open":21092.1,"high":21138.72,"low":20893.29,"close":20916.55},{"date":"2025-08-06","open":20955.22,"high":21183.88,"low":20937.49,"close":21169.42},{"date":"2025-08-07","open":21325.01,"high":21408.15,"low":21090.05,"close":21242.7},{"date":"2025-08-08","open":21316.37,"high":21464.53,"low":21284.97,"close":21450.02},{"date":"2025-08-11","open":21459.65,"high":21549.73,"low":21346.62,"close":21385.4},{"date":"2025-08-12","open":21507.44,"high":21689.68,"low":21386.25,"close":21681.9},{"date":"2025-08-13","open":21764.55,"high":21803.75,"low":21645.14,"close":21713.14},{"date":"2025-08-14","open":21649.21,"high":21766.29,"low":21627.13,"close":21710.67},{"date":"2025-08-15","open":21709.34,"high":21716.18,"low":21567.46,"close":21622.98},{"date":"2025-08-18","open":21616.82,"high":21651.5,"low":21559.33,"close":21629.77},{"date":"2025-08-19","open":21607.45,"high":21610.24,"low":21277.71,"close":21314.95},{"date":"2025-08-20","open":21269.67,"high":21269.67,"low":20905.99,"close":21172.86},{"date":"2025-08-21","open":21112.52,"high":21198.76,"low":21013.53,"close":21100.31},{"date":"2025-08-22","open":21139.83,"high":21545.43,"low":21092.35,"close":21496.53},{"date":"2025-08-25","open":21466.47,"high":21572.18,"low":21400.08,"close":21449.29},{"date":"2025-08-26","open":21443.63,"high":21550.92,"low":21389.1,"close":21544.27},{"date":"2025-08-27","open":21526.33,"high":21616.17,"low":21476.3,"close":21590.14},{"date":"2025-08-28","open":21619.27,"high":21742.46,"low":21534.94,"close":21705.16},{"date":"2025-08-29","open":21630.33,"high":21631.15,"low":21397.98,"close":21455.55},{"date":"2025-09-02","open":21086.58,"high":21293.69,"low":21033.05,"close":21279.63},{"date":"2025-09-03","open":21461.63,"high":21553.98,"low":21370.98,"close":21497.73},{"date":"2025-09-04","open":21539.91,"high":21711.96,"low":21469.4,"close":21707.69},{"date":"2025-09-05","open":21860.44,"high":21878.81,"low":21534.73,"close":21700.39},{"date":"2025-09-08","open":21806.22,"high":21885.62,"low":21776.24,"close":21798.7},{"date":"2025-09-09","open":21858.17,"high":21891.42,"low":21731.48,"close":21879.49},{"date":"2025-09-10","open":21980.6,"high":22000.97,"low":21810.84,"close":21886.06},{"date":"2025-09-11","open":21977.51,"high":22059.71,"low":21908.81,"close":22043.07},{"date":"2025-09-12","open":22078.63,"high":22182.34,"low":22031.62,"close":22141.1},{"date":"2025-09-15","open":22243.2,"high":22352.25,"low":22233,"close":22348.75},{"date":"2025-09-16","open":22397.5,"high":22397.5,"low":22308.78,"close":22333.96},{"date":"2025-09-17","open":22333.02,"high":22339.54,"low":22058.92,"close":22261.33},{"date":"2025-09-18","open":22439.11,"high":22540.93,"low":22358.49,"close":22470.73},{"date":"2025-09-19","open":22554.32,"high":22645.11,"low":22497.71,"close":22631.48},{"date":"2025-09-22","open":22606.59,"high":22801.9,"low":22590.86,"close":22788.98},{"date":"2025-09-23","open":22782.72,"high":22785.13,"low":22539.04,"close":22573.47},{"date":"2025-09-24","open":22656.02,"high":22657.45,"low":22397,"close":22497.86},{"date":"2025-09-25","open":22318.77,"high":22456.78,"low":22185.87,"close":22384.7},{"date":"2025-09-26","open":22403.27,"high":22488.18,"low":22285.44,"close":22484.07},{"date":"2025-09-29","open":22605.3,"high":22704.9,"low":22536.06,"close":22591.15},{"date":"2025-09-30","open":22580.36,"high":22671.39,"low":22493.96,"close":22660.01},{"date":"2025-10-01","open":22530.95,"high":22782.58,"low":22516.74,"close":22755.16},{"date":"2025-10-02","open":22885.91,"high":22900.6,"low":22729.75,"close":22844.05},{"date":"2025-10-03","open":22886.16,"high":22925.43,"low":22695.82,"close":22780.51},{"date":"2025-10-06","open":22894.35,"high":22991.72,"low":22827.56,"close":22941.67},{"date":"2025-10-07","open":22972.37,"high":23006.07,"low":22718.76,"close":22788.36},{"date":"2025-10-08","open":22852.32,"high":23045.14,"low":22845.42,"close":23043.38},{"date":"2025-10-09","open":23045.33,"high":23062.62,"low":22899.16,"close":23024.63},{"date":"2025-10-10","open":23043.52,"high":23119.91,"low":22193.07,"close":22204.43},{"date":"2025-10-13","open":22578.67,"high":22718.75,"low":22499.49,"close":22694.61},{"date":"2025-10-14","open":22388.04,"high":22691.07,"low":22213.73,"close":22521.7},{"date":"2025-10-15","open":22738.5,"high":22841.69,"low":22427.79,"close":22670.08},{"date":"2025-10-16","open":22764.4,"high":22886.87,"low":22404.69,"close":22562.54},{"date":"2025-10-17","open":22489.81,"high":22736.01,"low":22396.65,"close":22679.97},{"date":"2025-10-20","open":22844.82,"high":23031.87,"low":22841,"close":22990.54},{"date":"2025-10-21","open":22984.55,"high":23010.35,"low":22894.42,"close":22953.67},{"date":"2025-10-22","open":22940.79,"high":22978.4,"low":22514.08,"close":22740.4},{"date":"2025-10-23","open":22751.33,"high":22983.46,"low":22732.18,"close":22941.8},{"date":"2025-10-24","open":23143.23,"high":23261.26,"low":23127.95,"close":23204.87},{"date":"2025-10-27","open":23537.32,"high":23658.66,"low":23493.96,"close":23637.46},{"date":"2025-10-28","open":23766.46,"high":23901.36,"low":23675.19,"close":23827.49},{"date":"2025-10-29","open":23987.29,"high":24019.99,"low":23763.99,"close":23958.47},{"date":"2025-10-30","open":23793.08,"high":23846.13,"low":23578.47,"close":23581.14},{"date":"2025-10-31","open":23941.78,"high":23946.23,"low":23628.82,"close":23724.96},{"date":"2025-11-03","open":23951.91,"high":23976.84,"low":23764.87,"close":23834.72},{"date":"2025-11-04","open":23458.21,"high":23644.15,"low":23333.32,"close":23348.64},{"date":"2025-11-05","open":23358.07,"high":23636.53,"low":23286.87,"close":23499.8},{"date":"2025-11-06","open":23461.29,"high":23469.55,"low":23011.06,"close":23053.99},{"date":"2025-11-07","open":22892.92,"high":23009.91,"low":22563.42,"close":23004.54},{"date":"2025-11-10","open":23354.85,"high":23569.62,"low":23290.05,"close":23527.17},{"date":"2025-11-11","open":23407.72,"high":23508.44,"low":23315.28,"close":23468.3},{"date":"2025-11-12","open":23563.84,"high":23564.09,"low":23278.3,"close":23406.46},{"date":"2025-11-13","open":23262.65,"high":23264.27,"low":22796.07,"close":22870.36},{"date":"2025-11-14","open":22544.72,"high":23073.18,"low":22436.79,"close":22900.59},{"date":"2025-11-17","open":22788.32,"high":23044.55,"low":22559.51,"close":22708.07},{"date":"2025-11-18","open":22565.9,"high":22643.01,"low":22231.15,"close":22432.85},{"date":"2025-11-19","open":22459.27,"high":22821.24,"low":22385.22,"close":22564.23},{"date":"2025-11-20","open":23057,"high":23147.33,"low":22043.2,"close":22078.05},{"date":"2025-11-21","open":22162.83,"high":22531.84,"low":21898.29,"close":22273.08},{"date":"2025-11-24","open":22482.16,"high":22916.4,"low":22478.27,"close":22872.01},{"date":"2025-11-25","open":22802.85,"high":23070.09,"low":22587.11,"close":23025.59},{"date":"2025-11-26","open":23163.19,"high":23280.58,"low":23074.39,"close":23214.69},{"date":"2025-11-28","open":23291.59,"high":23365.79,"low":23250.51,"close":23365.69},{"date":"2025-12-01","open":23172.34,"high":23363.85,"low":23110.21,"close":23275.92},{"date":"2025-12-02","open":23379.75,"high":23526.23,"low":23286.46,"close":23413.67},{"date":"2025-12-03","open":23315.58,"high":23499.93,"low":23271.83,"close":23454.09},{"date":"2025-12-04","open":23527.3,"high":23528.53,"low":23372.33,"close":23505.14},{"date":"2025-12-05","open":23567.77,"high":23680.03,"low":23506,"close":23578.13},{"date":"2025-12-08","open":23638.22,"high":23698.93,"low":23455.05,"close":23545.9},{"date":"2025-12-09","open":23504.61,"high":23616.46,"low":23449.73,"close":23576.49},{"date":"2025-12-10","open":23536,"high":23704.08,"low":23435.17,"close":23654.16},{"date":"2025-12-11","open":23509.22,"high":23606.7,"low":23308.95,"close":23593.86},{"date":"2025-12-12","open":23488.87,"high":23554.89,"low":23094.51,"close":23195.17},{"date":"2025-12-15","open":23330.04,"high":23345.56,"low":23012,"close":23057.41},{"date":"2025-12-16","open":22981.82,"high":23162.6,"low":22920.66,"close":23111.46},{"date":"2025-12-17","open":23135.61,"high":23159.2,"low":22692,"close":22693.32},{"date":"2025-12-18","open":23012.06,"high":23149.61,"low":22906.23,"close":23006.36},{"date":"2025-12-19","open":23121.9,"high":23307.91,"low":23106.19,"close":23307.62},{"date":"2025-12-22","open":23450.53,"high":23476.5,"low":23362.93,"close":23428.83},{"date":"2025-12-23","open":23407.7,"high":23563.46,"low":23377.49,"close":23561.84},{"date":"2025-12-24","open":23555.95,"high":23621.72,"low":23527.97,"close":23613.31},{"date":"2025-12-26","open":23645.91,"high":23665.15,"low":23567.85,"close":23593.1},{"date":"2025-12-29","open":23414.68,"high":23531.02,"low":23397.52,"close":23474.35},{"date":"2025-12-30","open":23465.67,"high":23521.05,"low":23414.83,"close":23419.08},{"date":"2025-12-31","open":23420.85,"high":23445.26,"low":23237.78,"close":23241.99},{"date":"2026-01-02","open":23481.49,"high":23585.96,"low":23119.49,"close":23235.63},{"date":"2026-01-05","open":23449.67,"high":23476.51,"low":23332.23,"close":23395.82},{"date":"2026-01-06","open":23446.96,"high":23559.15,"low":23389.57,"close":23547.17},{"date":"2026-01-07","open":23544.89,"high":23723.37,"low":23504.22,"close":23584.27},{"date":"2026-01-08","open":23548.88,"high":23558.17,"low":23353.46,"close":23480.02},{"date":"2026-01-09","open":23496.21,"high":23721.15,"low":23426.48,"close":23671.35},{"date":"2026-01-12","open":23576.88,"high":23804.05,"low":23562.97,"close":23733.9},{"date":"2026-01-13","open":23735.12,"high":23813.3,"low":23607.59,"close":23709.87},{"date":"2026-01-14","open":23563.92,"high":23590.19,"low":23306.66,"close":23471.75},{"date":"2026-01-15","open":23693.97,"high":23721.11,"low":23502.18,"close":23530.02},{"date":"2026-01-16","open":23639.69,"high":23664.26,"low":23446.81,"close":23515.39},{"date":"2026-01-20","open":23142.69,"high":23236.05,"low":22916.83,"close":22954.32},{"date":"2026-01-21","open":23017.68,"high":23383.24,"low":22927.88,"close":23224.82},{"date":"2026-01-22","open":23440.71,"high":23503.16,"low":23335.15,"close":23436.02},{"date":"2026-01-23","open":23440.92,"high":23610.74,"low":23374.26,"close":23501.24},{"date":"2026-01-26","open":23529.28,"high":23688.94,"low":23486.08,"close":23601.36},{"date":"2026-01-27","open":23734.75,"high":23865.26,"low":23694.38,"close":23817.1},{"date":"2026-01-28","open":23965.11,"high":23988.27,"low":23775.49,"close":23857.45},{"date":"2026-01-29","open":23830.92,"high":23840.55,"low":23232.78,"close":23685.12},{"date":"2026-01-30","open":23578.96,"high":23662.25,"low":23351.55,"close":23461.82},{"date":"2026-02-02","open":23370.55,"high":23686.83,"low":23356.4,"close":23592.11},{"date":"2026-02-03","open":23667.44,"high":23691.6,"low":23027.21,"close":23255.19},{"date":"2026-02-04","open":23217.02,"high":23270.07,"low":22684.51,"close":22904.58},{"date":"2026-02-05","open":22604.02,"high":22841.28,"low":22461.14,"close":22540.59},{"date":"2026-02-06","open":22625.3,"high":23088.46,"low":22586.4,"close":23031.21},{"date":"2026-02-09","open":22952.24,"high":23314.67,"low":22878.37,"close":23238.67},{"date":"2026-02-10","open":23271.22,"high":23310.73,"low":23089.1,"close":23102.47},{"date":"2026-02-11","open":23278.29,"high":23320.62,"low":22902.01,"close":23066.47},{"date":"2026-02-12","open":23142.87,"high":23161.6,"low":22548.02,"close":22597.15},{"date":"2026-02-13","open":22561.46,"high":22742.06,"low":22402.38,"close":22546.67},{"date":"2026-02-17","open":22394.76,"high":22690.83,"low":22256.76,"close":22578.38},{"date":"2026-02-18","open":22629.85,"high":22895.95,"low":22597.77,"close":22753.63},{"date":"2026-02-19","open":22639.87,"high":22768.83,"low":22583.61,"close":22682.73},{"date":"2026-02-20","open":22542.28,"high":22948.87,"low":22539.05,"close":22886.07},{"date":"2026-02-23","open":22840.97,"high":22893.22,"low":22547.12,"close":22627.27},{"date":"2026-02-24","open":22641.6,"high":22895.48,"low":22528.26,"close":22863.68},{"date":"2026-02-25","open":23005.01,"high":23169.68,"low":23004.69,"close":23152.08},{"date":"2026-02-26","open":23100.58,"high":23109.46,"low":22670.8,"close":22878.38},{"date":"2026-02-27","open":22615.43,"high":22735.78,"low":22538.3,"close":22668.21},{"date":"2026-03-02","open":22322.12,"high":22802.8,"low":22306.08,"close":22748.86},{"date":"2026-03-03","open":22292.37,"high":22601.59,"low":22124.78,"close":22516.69},{"date":"2026-03-04","open":22620.89,"high":22891.88,"low":22570.67,"close":22807.48},{"date":"2026-03-05","open":22707.47,"high":22877.02,"low":22500.29,"close":22748.99},{"date":"2026-03-06","open":22421.17,"high":22614.41,"low":22328.13,"close":22387.68},{"date":"2026-03-09","open":22184.05,"high":22741.03,"low":22061.97,"close":22695.95},{"date":"2026-03-10","open":22722.94,"high":22906.72,"low":22608.23,"close":22697.1},{"date":"2026-03-11","open":22771.27,"high":22877.71,"low":22602.33,"close":22716.13},{"date":"2026-03-12","open":22526.58,"high":22550.75,"low":22290.48,"close":22311.98},{"date":"2026-03-13","open":22425.7,"high":22521.38,"low":22069.24,"close":22105.36},{"date":"2026-03-16","open":22340.39,"high":22521.59,"low":22316.63,"close":22374.18},{"date":"2026-03-17","open":22458.03,"high":22569.64,"low":22409.07,"close":22479.53},{"date":"2026-03-18","open":22421.96,"high":22461.76,"low":22144.76,"close":22152.42},{"date":"2026-03-19","open":21871.04,"high":22187.06,"low":21851.05,"close":22090.69},{"date":"2026-03-20","open":21989.33,"high":21997.09,"low":21522.75,"close":21647.61},{"date":"2026-03-23","open":21995.78,"high":22189.34,"low":21865.8,"close":21946.76},{"date":"2026-03-24","open":21807.6,"high":21916.16,"low":21712.04,"close":21761.89},{"date":"2026-03-25","open":22006.43,"high":22093.18,"low":21865.46,"close":21929.83},{"date":"2026-03-26","open":21693.17,"high":21823.58,"low":21395.77,"close":21408.08},{"date":"2026-03-27","open":21287.19,"high":21293.5,"low":20909.93,"close":20948.36},{"date":"2026-03-30","open":21096.24,"high":21139.72,"low":20690.25,"close":20794.64},{"date":"2026-03-31","open":21064.33,"high":21642.62,"low":21063.38,"close":21590.63},{"date":"2026-04-01","open":21742.8,"high":21983.07,"low":21723.72,"close":21840.95},{"date":"2026-04-02","open":21472.52,"high":21906.48,"low":21371.32,"close":21879.18},{"date":"2026-04-06","open":21939.8,"high":22052.41,"low":21864.5,"close":21996.34},{"date":"2026-04-07","open":21927.09,"high":22024.9,"low":21611,"close":22017.85},{"date":"2026-04-08","open":22821.21,"high":22821.21,"low":22501.28,"close":22635},{"date":"2026-04-09","open":22646.35,"high":22836.75,"low":22529.21,"close":22822.42},{"date":"2026-04-10","open":22913.91,"high":23011.77,"low":22845.06,"close":22902.89},{"date":"2026-04-13","open":22849.23,"high":23187.96,"low":22795.82,"close":23183.74},{"date":"2026-04-14","open":23331.5,"high":23639.08,"low":23331.5,"close":23639.08},{"date":"2026-04-15","open":23688.12,"high":24026.56,"low":23672.26,"close":24016.02},{"date":"2026-04-16","open":24062.45,"high":24156.18,"low":23894.91,"close":24102.7},{"date":"2026-04-17","open":24338.01,"high":24519.51,"low":24286.47,"close":24468.48},{"date":"2026-04-20","open":24417.53,"high":24435.92,"low":24221.53,"close":24404.39},{"date":"2026-04-21","open":24465.34,"high":24537.58,"low":24199,"close":24259.96},{"date":"2026-04-22","open":24462.31,"high":24660.11,"low":24421.4,"close":24657.57},{"date":"2026-04-23","open":24553.75,"high":24664.87,"low":24209.74,"close":24438.5},{"date":"2026-04-24","open":24616.56,"high":24854.04,"low":24524.37,"close":24836.6},{"date":"2026-04-27","open":24799.64,"high":24899.37,"low":24694.82,"close":24887.1},{"date":"2026-04-28","open":24609.57,"high":24724.7,"low":24524.23,"close":24663.8},{"date":"2026-04-29","open":24606.53,"high":24724.11,"low":24532.7,"close":24673.24},{"date":"2026-04-30","open":24859.94,"high":24935.59,"low":24491.83,"close":24892.31},{"date":"2026-05-01","open":24977.79,"high":25223.12,"low":24967.09,"close":25114.44},{"date":"2026-05-04","open":25112.18,"high":25210.47,"low":24913.12,"close":25067.8},{"date":"2026-05-05","open":25258.88,"high":25361.05,"low":25217.16,"close":25326.13},{"date":"2026-05-06","open":25495.17,"high":25850.19,"low":25464.44,"close":25838.94},{"date":"2026-05-07","open":25881.3,"high":26036.38,"low":25713.65,"close":25806.2},{"date":"2026-05-08","open":25958.12,"high":26248.62,"low":25944.78,"close":26247.08},{"date":"2026-05-11","open":26135.63,"high":26359.31,"low":26129.83,"close":26274.13},{"date":"2026-05-12","open":26087.01,"high":26190.48,"low":25739.22,"close":26088.2},{"date":"2026-05-13","open":26147.65,"high":26474.18,"low":25990.16,"close":26402.34},{"date":"2026-05-14","open":26425.47,"high":26707.14,"low":26423.21,"close":26635.22},{"date":"2026-05-15","open":26288.92,"high":26460.76,"low":26097.54,"close":26225.14},{"date":"2026-05-18","open":26289.49,"high":26310.84,"low":25867.3,"close":26090.73},{"date":"2026-05-19","open":25923.49,"high":26050.29,"low":25701.44,"close":25870.71},{"date":"2026-05-20","open":25991.51,"high":26273.76,"low":25928.33,"close":26270.36},{"date":"2026-05-21","open":26143.62,"high":26403.57,"low":26039.37,"close":26293.1},{"date":"2026-05-22","open":26381.56,"high":26504.55,"low":26309.8,"close":26343.97},{"date":"2026-05-26","open":26590.5,"high":26725.29,"low":26520.3,"close":26656.18},{"date":"2026-05-27","open":26695.44,"high":26715.31,"low":26538.31,"close":26674.73},{"date":"2026-05-28","open":26686.53,"high":26934.84,"low":26588.52,"close":26917.47},{"date":"2026-05-29","open":26960.84,"high":27094.8,"low":26859.26,"close":26972.62},{"date":"2026-06-01","open":26952.58,"high":27190.21,"low":26913.12,"close":27086.81},{"date":"2026-06-02","open":27030.07,"high":27171.29,"low":26932.77,"close":27093.9},{"date":"2026-06-03","open":27092.84,"high":27130.88,"low":26769.16,"close":26853.98},{"date":"2026-06-04","open":26579.3,"high":26923.7,"low":26554.24,"close":26830.96},{"date":"2026-06-05","open":26536.59,"high":26572.25,"low":25648.47,"close":25709.43},{"date":"2026-06-08","open":26065.07,"high":26179.65,"low":25872.68,"close":25929.66},{"date":"2026-06-09","open":26110.31,"high":26259.92,"low":24980.38,"close":25678.82},{"date":"2026-06-10","open":25512.07,"high":25726,"low":25145.3,"close":25169.5},{"date":"2026-06-11","open":25309.78,"high":25846.56,"low":25109.39,"close":25809.66},{"date":"2026-06-12","open":25783.36,"high":26010.31,"low":25599.94,"close":25888.84},{"date":"2026-06-15","open":26447.23,"high":26687.56,"low":26438.77,"close":26683.94},{"date":"2026-06-16","open":26649.97,"high":26788.62,"low":26369.39,"close":26376.34},{"date":"2026-06-17","open":26493.82,"high":26511.55,"low":25960.41,"close":26021.66},{"date":"2026-06-18","open":26410.62,"high":26559.74,"low":26188.69,"close":26517.93},{"date":"2026-06-22","open":26483.31,"high":26561.12,"low":26125.48,"close":26166.6},{"date":"2026-06-23","open":25549.76,"high":25882.57,"low":25513.26,"close":25587.04},{"date":"2026-06-24","open":25578.62,"high":25840.56,"low":25354.66,"close":25476.64},{"date":"2026-06-25","open":25724.78,"high":25724.78,"low":25123.43,"close":25358.6},{"date":"2026-06-26","open":25105.41,"high":25491.37,"low":25014.96,"close":25297.62},{"date":"2026-06-29","open":25502.09,"high":25834.35,"low":25289.76,"close":25820.14},{"date":"2026-06-30","open":25824.47,"high":26253.04,"low":25808.06,"close":26213.72},{"date":"2026-07-01","open":26039.51,"high":26238.06,"low":25954.46,"close":26040.03},{"date":"2026-07-02","open":26047.38,"high":26261.09,"low":25630.51,"close":25832.67},{"date":"2026-07-06","open":25999.61,"high":26209.76,"low":25963.44,"close":26121.16},{"date":"2026-07-07","open":25960.13,"high":26010.02,"low":25684.15,"close":25818.69},{"date":"2026-07-08","open":25704.66,"high":25896.07,"low":25526.47,"close":25870.65},{"date":"2026-07-09","open":25918.31,"high":26215.82,"low":25825.85,"close":26206.89},{"date":"2026-07-10","open":26175.54,"high":26301.54,"low":26009.49,"close":26281.61},{"date":"2026-07-13","open":26088.31,"high":26139.37,"low":25822.09,"close":25873.18},{"date":"2026-07-14","open":26015.49,"high":26168.8,"low":25912.4,"close":26107.01},{"date":"2026-07-15","open":26261.18,"high":26316.81,"low":26041.13,"close":26269.23},{"date":"2026-07-16","open":26155.41,"high":26165.37,"low":25765.45,"close":25881.95},{"date":"2026-07-17","open":25412.26,"high":25703.01,"low":25250.63,"close":25520.24},{"date":"2026-07-20","open":25720.87,"high":25815.6,"low":25501.1,"close":25508.07},{"date":"2026-07-21","open":25772.55,"high":25880.34,"low":25672.83,"close":25837.21},{"date":"2026-07-22","open":25693.72,"high":25841.31,"low":25681.32,"close":25690.9},{"date":"2026-07-23","open":25245.54,"high":25358.28,"low":24954.77,"close":25137.69},{"date":"2026-07-24","open":25107.38,"high":25222.14,"low":24918.09,"close":24975.82},{"date":"2026-07-27","open":25236.19,"high":25261.91,"low":24774.87,"close":24932.08},{"date":"2026-07-28","open":24825.07,"high":24984.5,"low":24581.01,"close":24876.91},{"date":"2026-07-29","open":24863.48,"high":25054.53,"low":24425.34,"close":24442.94},{"date":"2026-07-30","open":24852.05,"high":25171.44,"low":24813.84,"close":25122.18},{"date":"2026-07-31","open":25340.71,"high":25460.86,"low":25004.33,"close":25373.85},{"date":"2026-08-03","open":25452.66,"high":25967.44,"low":25420.35,"close":25913.9},{"date":"2026-08-04","open":26088.04,"high":26679.91,"low":26088.04,"close":26584.99},{"date":"2026-08-05","open":26698.02,"high":26739,"low":26348.51,"close":26363.44},{"date":"2026-08-06","open":26268.84,"high":26499.42,"low":26208.43,"close":26348.35},{"date":"2026-08-07","open":26534.66,"high":26712.62,"low":26478.01,"close":26690.62},{"date":"2026-08-10","open":26680.44,"high":26724.63,"low":26548.26,"close":26605.36},{"date":"2026-08-11","open":26672.17,"high":26679.26,"low":26372.31,"close":26445.45},{"date":"2026-08-12","open":26680.47,"high":26688.24,"low":26531.93,"close":26588.49},{"date":"2026-08-13","open":26631.34,"high":26875.52,"low":26612.85,"close":26803.03},{"date":"2026-08-14","open":26851.15,"high":26862.17,"low":26661.95,"close":26729.16},{"date":"2026-08-17","open":26784.65,"high":26798.4,"low":26626.37,"close":26644.91},{"date":"2026-08-18","open":26346.88,"high":26422.5,"low":26266.68,"close":26289.71},{"date":"2026-08-19","open":26393.89,"high":26456.78,"low":26185.13,"close":26331.09},{"date":"2026-08-20","open":26211.52,"high":26263.47,"low":26023.12,"close":26067.17},{"date":"2026-08-21","open":26198.83,"high":26269.85,"low":26049.3,"close":26180.45},{"date":"2026-08-24","open":26065.32,"high":26109.96,"low":25910.82,"close":25980.19},{"date":"2026-08-25","open":26148.71,"high":26225.83,"low":26034.35,"close":26151.3},{"date":"2026-08-26","open":26099.58,"high":26189.81,"low":26021.63,"close":26130.2}]}