{"updatedAt":"2026-08-26T23:15:37.840613+00:00","series":[{"date":"1985-01-31","open":125,"high":125,"low":125,"close":125},{"date":"1985-02-01","open":124.63,"high":124.63,"low":124.63,"close":124.63},{"date":"1985-02-04","open":126.22,"high":126.22,"low":126.22,"close":126.22},{"date":"1985-02-05","open":126.76,"high":126.76,"low":126.76,"close":126.76},{"date":"1985-02-06","open":127.16,"high":127.16,"low":127.16,"close":127.16},{"date":"1985-02-07","open":128.56,"high":128.56,"low":128.56,"close":128.56},{"date":"1985-02-08","open":128.65,"high":128.65,"low":128.65,"close":128.65},{"date":"1985-02-11","open":127.8,"high":127.8,"low":127.8,"close":127.8},{"date":"1985-02-12","open":126.97,"high":126.97,"low":126.97,"close":126.97},{"date":"1985-02-13","open":127.88,"high":127.88,"low":127.88,"close":127.88},{"date":"1985-02-14","open":127.01,"high":127.01,"low":127.01,"close":127.01},{"date":"1985-02-15","open":126.02,"high":126.02,"low":126.02,"close":126.02},{"date":"1985-02-19","open":125.09,"high":125.09,"low":125.09,"close":125.09},{"date":"1985-02-20","open":125.48,"high":125.48,"low":125.48,"close":125.48},{"date":"1985-02-21","open":125.25,"high":125.25,"low":125.25,"close":125.25},{"date":"1985-02-22","open":124.95,"high":124.95,"low":124.95,"close":124.95},{"date":"1985-02-25","open":123.59,"high":123.59,"low":123.59,"close":123.59},{"date":"1985-02-26","open":124.69,"high":124.69,"low":124.69,"close":124.69},{"date":"1985-02-27","open":123.56,"high":123.56,"low":123.56,"close":123.56},{"date":"1985-02-28","open":123.52,"high":123.52,"low":123.52,"close":123.52},{"date":"1985-03-01","open":124.84,"high":124.84,"low":124.84,"close":124.84},{"date":"1985-03-04","open":125.11,"high":125.11,"low":125.11,"close":125.11},{"date":"1985-03-05","open":124.6,"high":124.6,"low":124.6,"close":124.6},{"date":"1985-03-06","open":122.5,"high":122.5,"low":122.5,"close":122.5},{"date":"1985-03-07","open":120.61,"high":120.61,"low":120.61,"close":120.61},{"date":"1985-03-08","open":119.79,"high":119.79,"low":119.79,"close":119.79},{"date":"1985-03-11","open":119.22,"high":119.22,"low":119.22,"close":119.22},{"date":"1985-03-12","open":119.72,"high":119.72,"low":119.72,"close":119.72},{"date":"1985-03-13","open":116.73,"high":116.73,"low":116.73,"close":116.73},{"date":"1985-03-14","open":115.98,"high":115.98,"low":115.98,"close":115.98},{"date":"1985-03-15","open":116.61,"high":116.61,"low":116.61,"close":116.61},{"date":"1985-03-18","open":116.61,"high":116.61,"low":116.61,"close":116.61},{"date":"1985-03-19","open":117.84,"high":117.84,"low":117.84,"close":117.84},{"date":"1985-03-20","open":117.63,"high":117.63,"low":117.63,"close":117.63},{"date":"1985-03-21","open":117.67,"high":117.67,"low":117.67,"close":117.67},{"date":"1985-03-22","open":117.31,"high":117.31,"low":117.31,"close":117.31},{"date":"1985-03-25","open":115.02,"high":115.02,"low":115.02,"close":115.02},{"date":"1985-03-26","open":115.25,"high":115.25,"low":115.25,"close":115.25},{"date":"1985-03-27","open":116.38,"high":116.38,"low":116.38,"close":116.38},{"date":"1985-03-28","open":116.39,"high":116.39,"low":116.39,"close":116.39},{"date":"1985-03-29","open":117.36,"high":117.36,"low":117.36,"close":117.36},{"date":"1985-04-01","open":118.72,"high":118.72,"low":118.72,"close":118.72},{"date":"1985-04-02","open":117.96,"high":117.96,"low":117.96,"close":117.96},{"date":"1985-04-03","open":116.19,"high":116.19,"low":116.19,"close":116.19},{"date":"1985-04-04","open":115.97,"high":115.97,"low":115.97,"close":115.97},{"date":"1985-04-08","open":115.14,"high":115.14,"low":115.14,"close":115.14},{"date":"1985-04-09","open":115.33,"high":115.33,"low":115.33,"close":115.33},{"date":"1985-04-10","open":117.11,"high":117.11,"low":117.11,"close":117.11},{"date":"1985-04-11","open":117.25,"high":117.25,"low":117.25,"close":117.25},{"date":"1985-04-12","open":117.5,"high":117.5,"low":117.5,"close":117.5},{"date":"1985-04-15","open":117.74,"high":117.74,"low":117.74,"close":117.74},{"date":"1985-04-16","open":118.24,"high":118.24,"low":118.24,"close":118.24},{"date":"1985-04-17","open":118.84,"high":118.84,"low":118.84,"close":118.84},{"date":"1985-04-18","open":118.33,"high":118.33,"low":118.33,"close":118.33},{"date":"1985-04-19","open":118.02,"high":118.02,"low":118.02,"close":118.02},{"date":"1985-04-22","open":117,"high":117,"low":117,"close":117},{"date":"1985-04-23","open":117.66,"high":117.66,"low":117.66,"close":117.66},{"date":"1985-04-24","open":117.64,"high":117.64,"low":117.64,"close":117.64},{"date":"1985-04-25","open":118.16,"high":118.16,"low":118.16,"close":118.16},{"date":"1985-04-26","open":117.84,"high":117.84,"low":117.84,"close":117.84},{"date":"1985-04-29","open":116.23,"high":116.23,"low":116.23,"close":116.23},{"date":"1985-04-30","open":115.38,"high":115.38,"low":115.38,"close":115.38},{"date":"1985-05-01","open":114.83,"high":114.83,"low":114.83,"close":114.83},{"date":"1985-05-02","open":114.36,"high":114.36,"low":114.36,"close":114.36},{"date":"1985-05-03","open":115.29,"high":115.29,"low":115.29,"close":115.29},{"date":"1985-05-06","open":114.45,"high":114.45,"low":114.45,"close":114.45},{"date":"1985-05-07","open":114.97,"high":114.97,"low":114.97,"close":114.97},{"date":"1985-05-08","open":115.08,"high":115.08,"low":115.08,"close":115.08},{"date":"1985-05-09","open":116.54,"high":116.54,"low":116.54,"close":116.54},{"date":"1985-05-10","open":119.75,"high":119.75,"low":119.75,"close":119.75},{"date":"1985-05-13","open":120.17,"high":120.17,"low":120.17,"close":120.17},{"date":"1985-05-14","open":119.56,"high":119.56,"low":119.56,"close":119.56},{"date":"1985-05-15","open":119.83,"high":119.83,"low":119.83,"close":119.83},{"date":"1985-05-16","open":120.59,"high":120.59,"low":120.59,"close":120.59},{"date":"1985-05-17","open":121.66,"high":121.66,"low":121.66,"close":121.66},{"date":"1985-05-20","open":123.36,"high":123.36,"low":123.36,"close":123.36},{"date":"1985-05-21","open":122.81,"high":122.81,"low":122.81,"close":122.81},{"date":"1985-05-22","open":122.27,"high":122.27,"low":122.27,"close":122.27},{"date":"1985-05-23","open":121.3,"high":121.3,"low":121.3,"close":121.3},{"date":"1985-05-24","open":121.05,"high":121.05,"low":121.05,"close":121.05},{"date":"1985-05-28","open":119.56,"high":119.56,"low":119.56,"close":119.56},{"date":"1985-05-29","open":119.59,"high":119.59,"low":119.59,"close":119.59},{"date":"1985-05-30","open":118.72,"high":118.72,"low":118.72,"close":118.72},{"date":"1985-05-31","open":119.64,"high":119.64,"low":119.64,"close":119.64},{"date":"1985-06-03","open":119.78,"high":119.78,"low":119.78,"close":119.78},{"date":"1985-06-04","open":120.1,"high":120.1,"low":120.1,"close":120.1},{"date":"1985-06-05","open":119.75,"high":119.75,"low":119.75,"close":119.75},{"date":"1985-06-06","open":119.88,"high":119.88,"low":119.88,"close":119.88},{"date":"1985-06-07","open":119.16,"high":119.16,"low":119.16,"close":119.16},{"date":"1985-06-10","open":119.05,"high":119.05,"low":119.05,"close":119.05},{"date":"1985-06-11","open":118.34,"high":118.34,"low":118.34,"close":118.34},{"date":"1985-06-12","open":116.75,"high":116.75,"low":116.75,"close":116.75},{"date":"1985-06-13","open":114.61,"high":114.61,"low":114.61,"close":114.61},{"date":"1985-06-14","open":115.45,"high":115.45,"low":115.45,"close":115.45},{"date":"1985-06-17","open":114.76,"high":114.76,"low":114.76,"close":114.76},{"date":"1985-06-18","open":114.92,"high":114.92,"low":114.92,"close":114.92},{"date":"1985-06-19","open":115.14,"high":115.14,"low":115.14,"close":115.14},{"date":"1985-06-20","open":114.56,"high":114.56,"low":114.56,"close":114.56},{"date":"1985-06-21","open":115.8,"high":115.8,"low":115.8,"close":115.8},{"date":"1985-06-24","open":117.3,"high":117.3,"low":117.3,"close":117.3},{"date":"1985-06-25","open":119.64,"high":119.64,"low":119.64,"close":119.64},{"date":"1985-06-26","open":120.95,"high":120.95,"low":120.95,"close":120.95},{"date":"1985-06-27","open":122.14,"high":122.14,"low":122.14,"close":122.14},{"date":"1985-06-28","open":122.14,"high":122.14,"low":122.14,"close":122.14},{"date":"1985-07-01","open":122.42,"high":122.42,"low":122.42,"close":122.42},{"date":"1985-07-02","open":121.79,"high":121.79,"low":121.79,"close":121.79},{"date":"1985-07-03","open":121.28,"high":121.28,"low":121.28,"close":121.28},{"date":"1985-07-05","open":121.76,"high":121.76,"low":121.76,"close":121.76},{"date":"1985-07-08","open":120.86,"high":120.86,"low":120.86,"close":120.86},{"date":"1985-07-09","open":120.31,"high":120.31,"low":120.31,"close":120.31},{"date":"1985-07-10","open":120.86,"high":120.86,"low":120.86,"close":120.86},{"date":"1985-07-11","open":121.9,"high":121.9,"low":121.9,"close":121.9},{"date":"1985-07-12","open":122.84,"high":122.84,"low":122.84,"close":122.84},{"date":"1985-07-15","open":123.33,"high":123.33,"low":123.33,"close":123.33},{"date":"1985-07-16","open":124.73,"high":124.73,"low":124.73,"close":124.73},{"date":"1985-07-17","open":126.61,"high":126.61,"low":126.61,"close":126.61},{"date":"1985-07-18","open":125.31,"high":125.31,"low":125.31,"close":125.31},{"date":"1985-07-19","open":125.87,"high":125.87,"low":125.87,"close":125.87},{"date":"1985-07-22","open":125.47,"high":125.47,"low":125.47,"close":125.47},{"date":"1985-07-23","open":125.89,"high":125.89,"low":125.89,"close":125.89},{"date":"1985-07-24","open":125.11,"high":125.11,"low":125.11,"close":125.11},{"date":"1985-07-25","open":125.78,"high":125.78,"low":125.78,"close":125.78},{"date":"1985-07-26","open":125.5,"high":125.5,"low":125.5,"close":125.5},{"date":"1985-07-29","open":123.09,"high":123.09,"low":123.09,"close":123.09},{"date":"1985-07-30","open":123.11,"high":123.11,"low":123.11,"close":123.11},{"date":"1985-07-31","open":123.27,"high":123.27,"low":123.27,"close":123.27},{"date":"1985-08-01","open":124.55,"high":124.55,"low":124.55,"close":124.55},{"date":"1985-08-02","open":124.45,"high":124.45,"low":124.45,"close":124.45},{"date":"1985-08-05","open":123.28,"high":123.28,"low":123.28,"close":123.28},{"date":"1985-08-06","open":122.27,"high":122.27,"low":122.27,"close":122.27},{"date":"1985-08-07","open":121.17,"high":121.17,"low":121.17,"close":121.17},{"date":"1985-08-08","open":121.46,"high":121.46,"low":121.46,"close":121.46},{"date":"1985-08-09","open":121.72,"high":121.72,"low":121.72,"close":121.72},{"date":"1985-08-12","open":121.16,"high":121.16,"low":121.16,"close":121.16},{"date":"1985-08-13","open":119.91,"high":119.91,"low":119.91,"close":119.91},{"date":"1985-08-14","open":120.06,"high":120.06,"low":120.06,"close":120.06},{"date":"1985-08-15","open":119.73,"high":119.73,"low":119.73,"close":119.73},{"date":"1985-08-16","open":118.81,"high":118.81,"low":118.81,"close":118.81},{"date":"1985-08-19","open":118.29,"high":118.29,"low":118.29,"close":118.29},{"date":"1985-08-20","open":119.55,"high":119.55,"low":119.55,"close":119.55},{"date":"1985-08-21","open":120.38,"high":120.38,"low":120.38,"close":120.38},{"date":"1985-08-22","open":119.52,"high":119.52,"low":119.52,"close":119.52},{"date":"1985-08-23","open":119.17,"high":119.17,"low":119.17,"close":119.17},{"date":"1985-08-26","open":119.04,"high":119.04,"low":119.04,"close":119.04},{"date":"1985-08-27","open":117.92,"high":117.92,"low":117.92,"close":117.92},{"date":"1985-08-28","open":118.45,"high":118.45,"low":118.45,"close":118.45},{"date":"1985-08-29","open":118.24,"high":118.24,"low":118.24,"close":118.24},{"date":"1985-08-30","open":118.3,"high":118.3,"low":118.3,"close":118.3},{"date":"1985-09-03","open":117.57,"high":117.57,"low":117.57,"close":117.57},{"date":"1985-09-04","open":116.83,"high":116.83,"low":116.83,"close":116.83},{"date":"1985-09-05","open":116.53,"high":116.53,"low":116.53,"close":116.53},{"date":"1985-09-06","open":117.19,"high":117.19,"low":117.19,"close":117.19},{"date":"1985-09-09","open":117.47,"high":117.47,"low":117.47,"close":117.47},{"date":"1985-09-10","open":116.56,"high":116.56,"low":116.56,"close":116.56},{"date":"1985-09-11","open":115.22,"high":115.22,"low":115.22,"close":115.22},{"date":"1985-09-12","open":115.33,"high":115.33,"low":115.33,"close":115.33},{"date":"1985-09-13","open":114.19,"high":114.19,"low":114.19,"close":114.19},{"date":"1985-09-16","open":113.33,"high":113.33,"low":113.33,"close":113.33},{"date":"1985-09-17","open":111,"high":111,"low":111,"close":111},{"date":"1985-09-18","open":111.73,"high":111.73,"low":111.73,"close":111.73},{"date":"1985-09-19","open":113.69,"high":113.69,"low":113.69,"close":113.69},{"date":"1985-09-20","open":114.01,"high":114.01,"low":114.01,"close":114.01},{"date":"1985-09-23","open":115.07,"high":115.07,"low":115.07,"close":115.07},{"date":"1985-09-24","open":112.81,"high":112.81,"low":112.81,"close":112.81},{"date":"1985-09-25","open":111.17,"high":111.17,"low":111.17,"close":111.17},{"date":"1985-09-26","open":110.89,"high":110.89,"low":110.89,"close":110.89},{"date":"1985-09-30","open":110.62,"high":110.62,"low":110.62,"close":110.62},{"date":"1985-10-01","open":110.62,"high":112.16,"low":110.57,"close":112.14},{"date":"1985-10-02","open":112.14,"high":112.54,"low":110.78,"close":110.82},{"date":"1985-10-03","open":110.84,"high":111.18,"low":110.12,"close":110.87},{"date":"1985-10-04","open":110.87,"high":110.87,"low":109.86,"close":110.07},{"date":"1985-10-07","open":110.07,"high":110.14,"low":108.18,"close":108.2},{"date":"1985-10-08","open":108.2,"high":108.27,"low":106.75,"close":107.16},{"date":"1985-10-09","open":107.16,"high":108.99,"low":107.11,"close":108.63},{"date":"1985-10-10","open":108.63,"high":109.51,"low":107.81,"close":109.43},{"date":"1985-10-11","open":109.43,"high":111.12,"low":109.43,"close":111.05},{"date":"1985-10-14","open":111.05,"high":113.27,"low":111.05,"close":113.18},{"date":"1985-10-15","open":113.18,"high":113.98,"low":112.79,"close":113.38},{"date":"1985-10-16","open":113.38,"high":114.34,"low":113.2,"close":114.32},{"date":"1985-10-17","open":114.32,"high":115.34,"low":114.32,"close":114.74},{"date":"1985-10-18","open":114.74,"high":114.96,"low":113.83,"close":114.32},{"date":"1985-10-21","open":114.32,"high":114.46,"low":113.65,"close":113.68},{"date":"1985-10-22","open":113.8,"high":114.89,"low":113.43,"close":114.44},{"date":"1985-10-23","open":114.44,"high":115.53,"low":114.44,"close":115.07},{"date":"1985-10-24","open":115.07,"high":116.11,"low":115.07,"close":115.49},{"date":"1985-10-25","open":115.49,"high":115.54,"low":113.74,"close":113.91},{"date":"1985-10-28","open":113.91,"high":113.91,"low":113.21,"close":113.82},{"date":"1985-10-29","open":113.82,"high":115.74,"low":113.81,"close":115.4},{"date":"1985-10-30","open":115.4,"high":116.13,"low":115.34,"close":115.77},{"date":"1985-10-31","open":115.77,"high":116.11,"low":115.15,"close":115.48},{"date":"1985-11-01","open":115.48,"high":116.78,"low":115.48,"close":116.28},{"date":"1985-11-04","open":116.28,"high":117.07,"low":115.82,"close":116.04},{"date":"1985-11-05","open":116.04,"high":116.57,"low":115.88,"close":116.44},{"date":"1985-11-06","open":116.44,"high":117.62,"low":116.44,"close":117.38},{"date":"1985-11-07","open":117.38,"high":117.96,"low":117.38,"close":117.62},{"date":"1985-11-08","open":117.62,"high":119.39,"low":117.58,"close":119.26},{"date":"1985-11-11","open":119.26,"high":120.54,"low":119.18,"close":120.4},{"date":"1985-11-12","open":120.39,"high":122.01,"low":120.39,"close":121.82},{"date":"1985-11-13","open":121.82,"high":121.92,"low":120.9,"close":121.17},{"date":"1985-11-14","open":121.17,"high":121.92,"low":120.8,"close":121.83},{"date":"1985-11-15","open":121.83,"high":123.1,"low":121.79,"close":122.18},{"date":"1985-11-18","open":122.18,"high":122.28,"low":121.73,"close":121.96},{"date":"1985-11-19","open":121.96,"high":122.8,"low":121.74,"close":122.57},{"date":"1985-11-20","open":122.57,"high":122.79,"low":122.2,"close":122.2},{"date":"1985-11-21","open":122.2,"high":123.81,"low":122.2,"close":123.61},{"date":"1985-11-22","open":123.61,"high":124.33,"low":123.45,"close":123.97},{"date":"1985-11-25","open":123.97,"high":124.17,"low":122.82,"close":123.14},{"date":"1985-11-26","open":123.14,"high":124.25,"low":123.09,"close":123.95},{"date":"1985-11-27","open":123.95,"high":125.88,"low":123.88,"close":125.77},{"date":"1985-11-29","open":125.77,"high":126.43,"low":125.52,"close":126.06},{"date":"1985-12-02","open":126.06,"high":126.28,"low":124.86,"close":125.18},{"date":"1985-12-03","open":125.18,"high":125.42,"low":124.72,"close":125.23},{"date":"1985-12-04","open":125.23,"high":128.05,"low":125.17,"close":127.94},{"date":"1985-12-05","open":128.07,"high":129.89,"low":127.86,"close":128.46},{"date":"1985-12-06","open":128.46,"high":128.54,"low":126.78,"close":126.96},{"date":"1985-12-09","open":126.96,"high":127.64,"low":126.83,"close":127.49},{"date":"1985-12-10","open":127.49,"high":128.52,"low":127.15,"close":127.97},{"date":"1985-12-11","open":127.97,"high":129.65,"low":127.97,"close":129.18},{"date":"1985-12-12","open":129.18,"high":130.1,"low":129.18,"close":129.76},{"date":"1985-12-13","open":129.76,"high":132.17,"low":129.76,"close":132.13},{"date":"1985-12-16","open":132.13,"high":133.18,"low":132.06,"close":132.61},{"date":"1985-12-17","open":132.54,"high":132.73,"low":131.32,"close":131.54},{"date":"1985-12-18","open":131.52,"high":131.98,"low":130.71,"close":131.14},{"date":"1985-12-19","open":131.14,"high":132.03,"low":130.91,"close":131.93},{"date":"1985-12-20","open":131.93,"high":132.58,"low":131.7,"close":132.26},{"date":"1985-12-23","open":132.26,"high":132.26,"low":130.37,"close":130.73},{"date":"1985-12-24","open":130.73,"high":130.73,"low":129.3,"close":130.03},{"date":"1985-12-26","open":130.03,"high":130.63,"low":129.89,"close":130.35},{"date":"1985-12-27","open":130.35,"high":131.59,"low":130.25,"close":131.49},{"date":"1985-12-30","open":131.49,"high":132.13,"low":131.24,"close":131.95},{"date":"1985-12-31","open":131.95,"high":132.66,"low":131.9,"close":132.29},{"date":"1986-01-02","open":132.29,"high":132.45,"low":131.07,"close":131.26},{"date":"1986-01-03","open":131.26,"high":131.26,"low":130,"close":130.55},{"date":"1986-01-06","open":130.55,"high":130.7,"low":129.85,"close":130.35},{"date":"1986-01-07","open":130.35,"high":132.88,"low":130.33,"close":132.79},{"date":"1986-01-08","open":132.79,"high":133.88,"low":131.15,"close":131.16},{"date":"1986-01-09","open":131.01,"high":131.16,"low":128.05,"close":128.8},{"date":"1986-01-10","open":128.8,"high":129.97,"low":128.79,"close":129.57},{"date":"1986-01-13","open":129.57,"high":129.6,"low":128.63,"close":129.1},{"date":"1986-01-14","open":129.1,"high":129.96,"low":128.99,"close":129.18},{"date":"1986-01-15","open":129.18,"high":131.65,"low":129.01,"close":131.54},{"date":"1986-01-16","open":131.54,"high":133.13,"low":131.54,"close":133.06},{"date":"1986-01-17","open":133.06,"high":133.6,"low":132.6,"close":132.77},{"date":"1986-01-20","open":132.77,"high":132.79,"low":131.15,"close":131.6},{"date":"1986-01-21","open":131.6,"high":132.01,"low":130.6,"close":131.09},{"date":"1986-01-22","open":131.09,"high":131.78,"low":129.47,"close":129.62},{"date":"1986-01-23","open":129.62,"high":129.62,"low":128.46,"close":129.27},{"date":"1986-01-24","open":129.27,"high":130.54,"low":129.27,"close":130.2},{"date":"1986-01-27","open":130.21,"high":130.99,"low":129.79,"close":130.79},{"date":"1986-01-28","open":130.79,"high":132.04,"low":130.67,"close":131.99},{"date":"1986-01-29","open":131.99,"high":134.13,"low":131.99,"close":133.06},{"date":"1986-01-30","open":133.06,"high":133.16,"low":132.09,"close":132.19},{"date":"1986-01-31","open":132.19,"high":133.22,"low":132.03,"close":132.93},{"date":"1986-02-03","open":132.93,"high":134.43,"low":132.93,"close":134.24},{"date":"1986-02-04","open":134.24,"high":135.69,"low":134.24,"close":134.6},{"date":"1986-02-05","open":134.6,"high":135.79,"low":134.6,"close":135.71},{"date":"1986-02-06","open":135.71,"high":136.94,"low":135.57,"close":136.64},{"date":"1986-02-07","open":136.47,"high":137.49,"low":135.74,"close":137.42},{"date":"1986-02-10","open":137.4,"high":138.24,"low":137.3,"close":138.13},{"date":"1986-02-11","open":138.13,"high":138.61,"low":137.85,"close":138.26},{"date":"1986-02-12","open":138.26,"high":138.76,"low":138.04,"close":138.66},{"date":"1986-02-13","open":138.66,"high":139.29,"low":138.45,"close":139.16},{"date":"1986-02-14","open":139.16,"high":140.63,"low":139.16,"close":140.16},{"date":"1986-02-18","open":140.16,"high":140.76,"low":139.99,"close":140.74},{"date":"1986-02-19","open":140.74,"high":140.92,"low":139.59,"close":139.64},{"date":"1986-02-20","open":139.64,"high":140.02,"low":138.94,"close":139.95},{"date":"1986-02-21","open":139.95,"high":141.24,"low":139.95,"close":141.15},{"date":"1986-02-24","open":141.16,"high":141.18,"low":139.99,"close":140.2},{"date":"1986-02-25","open":140.2,"high":140.2,"low":138.87,"close":139.4},{"date":"1986-02-26","open":139.4,"high":139.63,"low":138.68,"close":138.88},{"date":"1986-02-27","open":138.88,"high":140.53,"low":138.74,"close":140.52},{"date":"1986-02-28","open":140.9,"high":141.83,"low":140.41,"close":140.43},{"date":"1986-03-03","open":140.43,"high":140.66,"low":139.6,"close":139.74},{"date":"1986-03-04","open":139.74,"high":141.77,"low":139.7,"close":140.54},{"date":"1986-03-05","open":140.54,"high":140.62,"low":139.57,"close":140.24},{"date":"1986-03-06","open":140.24,"high":141.35,"low":140.17,"close":140.8},{"date":"1986-03-07","open":140.8,"high":141.16,"low":140.24,"close":140.71},{"date":"1986-03-10","open":140.71,"high":142.58,"low":140.71,"close":142.43},{"date":"1986-03-11","open":142.43,"high":145.5,"low":142.43,"close":145.35},{"date":"1986-03-12","open":145.35,"high":147.32,"low":145.34,"close":146.62},{"date":"1986-03-13","open":146.62,"high":147.05,"low":145.88,"close":147.01},{"date":"1986-03-14","open":147.01,"high":147.45,"low":146.55,"close":147},{"date":"1986-03-17","open":147,"high":147,"low":145.57,"close":146.37},{"date":"1986-03-18","open":146.37,"high":147.82,"low":146.12,"close":147.63},{"date":"1986-03-19","open":147.63,"high":148.57,"low":147.43,"close":147.48},{"date":"1986-03-20","open":147.48,"high":148.54,"low":147.27,"close":147.8},{"date":"1986-03-21","open":147.8,"high":148.79,"low":147.56,"close":148.01},{"date":"1986-03-24","open":148.01,"high":148.15,"low":146.21,"close":147.09},{"date":"1986-03-25","open":147.09,"high":147.71,"low":146.63,"close":147.49},{"date":"1986-03-26","open":147.49,"high":147.57,"low":146.74,"close":147.26},{"date":"1986-03-27","open":147.25,"high":149.05,"low":147.16,"close":148.38},{"date":"1986-03-31","open":148.38,"high":149.21,"low":147.89,"close":148.86},{"date":"1986-04-01","open":148.86,"high":149.23,"low":148.07,"close":148.45},{"date":"1986-04-02","open":148.45,"high":148.94,"low":147.1,"close":148.92},{"date":"1986-04-03","open":148.92,"high":149.93,"low":148.55,"close":148.71},{"date":"1986-04-04","open":148.71,"high":148.79,"low":146.94,"close":147.04},{"date":"1986-04-07","open":147.04,"high":147.08,"low":144.83,"close":146.05},{"date":"1986-04-08","open":146.05,"high":148.95,"low":146.05,"close":148.93},{"date":"1986-04-09","open":148.93,"high":150.03,"low":148.54,"close":149.05},{"date":"1986-04-10","open":149.05,"high":151.77,"low":149.05,"close":151.76},{"date":"1986-04-11","open":151.76,"high":153.54,"low":151.76,"close":152.66},{"date":"1986-04-14","open":152.66,"high":153.98,"low":152.49,"close":153.93},{"date":"1986-04-15","open":153.93,"high":155.02,"low":153.43,"close":154.92},{"date":"1986-04-16","open":154.92,"high":158.98,"low":154.92,"close":158.9},{"date":"1986-04-17","open":158.9,"high":159.86,"low":158.29,"close":159.05},{"date":"1986-04-18","open":157.38,"high":159.15,"low":157.35,"close":157.66},{"date":"1986-04-21","open":157.66,"high":158.63,"low":157.24,"close":158.52},{"date":"1986-04-22","open":157.35,"high":159.47,"low":157.35,"close":157.86},{"date":"1986-04-23","open":156.65,"high":158.21,"low":156.63,"close":157.46},{"date":"1986-04-24","open":157.46,"high":160.16,"low":157.46,"close":159.85},{"date":"1986-04-25","open":159.85,"high":160.63,"low":159.6,"close":160.46},{"date":"1986-04-28","open":160.46,"high":160.95,"low":159.14,"close":159.9},{"date":"1986-04-29","open":159.9,"high":160.3,"low":157.7,"close":158.25},{"date":"1986-04-30","open":158.25,"high":158.4,"low":154.79,"close":154.91},{"date":"1986-05-01","open":154.91,"high":154.94,"low":153.73,"close":154.21},{"date":"1986-05-02","open":154.21,"high":155.59,"low":154.21,"close":155.01},{"date":"1986-05-05","open":155.01,"high":157.41,"low":155.01,"close":157.14},{"date":"1986-05-06","open":157.14,"high":158.09,"low":156.85,"close":157.13},{"date":"1986-05-07","open":157.13,"high":157.13,"low":155.31,"close":156.26},{"date":"1986-05-08","open":156.26,"high":157.53,"low":156.18,"close":157.16},{"date":"1986-05-09","open":157.16,"high":157.91,"low":156.38,"close":157.91},{"date":"1986-05-12","open":157.91,"high":158.26,"low":157.36,"close":157.75},{"date":"1986-05-13","open":157.75,"high":157.92,"low":156.4,"close":157.05},{"date":"1986-05-14","open":157.05,"high":157.82,"low":156.54,"close":157.01},{"date":"1986-05-15","open":157.01,"high":157.12,"low":155.4,"close":155.76},{"date":"1986-05-16","open":155.76,"high":155.86,"low":154.39,"close":154.99},{"date":"1986-05-19","open":154.99,"high":155.6,"low":154.88,"close":155.31},{"date":"1986-05-20","open":155.31,"high":157.05,"low":155,"close":157.01},{"date":"1986-05-21","open":157.01,"high":158.38,"low":156.93,"close":157.44},{"date":"1986-05-22","open":157.44,"high":159.68,"low":157.26,"close":159.63},{"date":"1986-05-23","open":159.63,"high":160.39,"low":159.41,"close":160.16},{"date":"1986-05-27","open":160.16,"high":161.21,"low":159.94,"close":161.18},{"date":"1986-05-28","open":161.18,"high":162.03,"low":160.65,"close":161.3},{"date":"1986-05-29","open":161.3,"high":161.82,"low":160.29,"close":161.62},{"date":"1986-05-30","open":161.62,"high":163.62,"low":161.51,"close":163.16},{"date":"1986-06-02","open":163.16,"high":163.98,"low":162,"close":162.03},{"date":"1986-06-03","open":162.03,"high":162.23,"low":161.37,"close":162.11},{"date":"1986-06-04","open":162.11,"high":163.09,"low":161.4,"close":161.82},{"date":"1986-06-05","open":161.82,"high":162.81,"low":161.76,"close":162.36},{"date":"1986-06-06","open":162.36,"high":162.9,"low":161.88,"close":161.88},{"date":"1986-06-09","open":161.88,"high":161.98,"low":158.21,"close":158.61},{"date":"1986-06-10","open":158.6,"high":158.7,"low":157.18,"close":158.1},{"date":"1986-06-11","open":158.1,"high":160.08,"low":158.1,"close":160.04},{"date":"1986-06-12","open":160.04,"high":161.04,"low":159.95,"close":160.37},{"date":"1986-06-13","open":160.37,"high":162.53,"low":160.33,"close":162.35},{"date":"1986-06-16","open":162.35,"high":162.93,"low":160.63,"close":160.8},{"date":"1986-06-17","open":160.8,"high":161.21,"low":158.43,"close":158.57},{"date":"1986-06-18","open":158.57,"high":158.66,"low":156.87,"close":158.48},{"date":"1986-06-19","open":158.48,"high":160.14,"low":158.29,"close":159.28},{"date":"1986-06-20","open":159.28,"high":159.71,"low":158.29,"close":159.59},{"date":"1986-06-23","open":159.59,"high":160.58,"low":159.35,"close":159.55},{"date":"1986-06-24","open":159.55,"high":161.1,"low":159.43,"close":160.8},{"date":"1986-06-25","open":160.8,"high":162.52,"low":160.8,"close":162},{"date":"1986-06-26","open":162,"high":162.26,"low":161.38,"close":161.72},{"date":"1986-06-27","open":161.72,"high":162.05,"low":161.21,"close":161.62},{"date":"1986-06-30","open":161.62,"high":163.07,"low":161.54,"close":162.62},{"date":"1986-07-01","open":162.62,"high":163.62,"low":162.62,"close":163.32},{"date":"1986-07-02","open":163.32,"high":164.2,"low":163.32,"close":163.96},{"date":"1986-07-03","open":163.96,"high":164.56,"low":163.6,"close":164.51},{"date":"1986-07-07","open":164.51,"high":164.54,"low":157.59,"close":157.63},{"date":"1986-07-08","open":157.63,"high":157.63,"low":152.43,"close":153.26},{"date":"1986-07-09","open":153.26,"high":155.65,"low":153.17,"close":155.41},{"date":"1986-07-10","open":155.41,"high":156.35,"low":153.15,"close":154.29},{"date":"1986-07-11","open":154.29,"high":154.45,"low":152.73,"close":152.85},{"date":"1986-07-14","open":152.85,"high":152.92,"low":149.01,"close":149.29},{"date":"1986-07-15","open":149.29,"high":149.29,"low":145.32,"close":146.26},{"date":"1986-07-16","open":146.26,"high":148.45,"low":146.26,"close":147.4},{"date":"1986-07-17","open":147.4,"high":148.75,"low":147.26,"close":148.46},{"date":"1986-07-18","open":148.46,"high":148.52,"low":146.48,"close":147.76},{"date":"1986-07-21","open":147.76,"high":147.95,"low":146.79,"close":147.07},{"date":"1986-07-22","open":147.07,"high":148.16,"low":146.59,"close":147.4},{"date":"1986-07-23","open":147.4,"high":148.01,"low":147.12,"close":147.18},{"date":"1986-07-24","open":147.18,"high":148.15,"low":146.98,"close":147.28},{"date":"1986-07-25","open":147.28,"high":148.41,"low":147.28,"close":148.26},{"date":"1986-07-28","open":148.26,"high":148.74,"low":145.21,"close":145.51},{"date":"1986-07-29","open":145.51,"high":145.57,"low":144.04,"close":144.21},{"date":"1986-07-30","open":144.21,"high":144.67,"low":142.73,"close":144.52},{"date":"1986-07-31","open":144.59,"high":145.61,"low":144.57,"close":144.71},{"date":"1986-08-01","open":144.71,"high":145.76,"low":144.01,"close":144.19},{"date":"1986-08-04","open":144.19,"high":144.19,"low":141.65,"close":142.52},{"date":"1986-08-05","open":142.52,"high":142.91,"low":141.75,"close":141.86},{"date":"1986-08-06","open":141.86,"high":141.86,"low":140.3,"close":140.54},{"date":"1986-08-07","open":140.54,"high":141.47,"low":140.18,"close":140.7},{"date":"1986-08-08","open":140.7,"high":142.55,"low":140.7,"close":142.29},{"date":"1986-08-11","open":142.29,"high":145.51,"low":142.29,"close":145.44},{"date":"1986-08-12","open":145.44,"high":147.32,"low":145.44,"close":147.06},{"date":"1986-08-13","open":147.06,"high":149.45,"low":147.06,"close":148.84},{"date":"1986-08-14","open":148.84,"high":150.14,"low":148.63,"close":149.99},{"date":"1986-08-15","open":150.01,"high":150.3,"low":149.18,"close":149.57},{"date":"1986-08-18","open":149.57,"high":150.07,"low":148.83,"close":149.07},{"date":"1986-08-19","open":149.07,"high":149.09,"low":147.98,"close":148.6},{"date":"1986-08-20","open":148.6,"high":149.9,"low":148.46,"close":149.76},{"date":"1986-08-21","open":149.76,"high":150.65,"low":149.46,"close":150.01},{"date":"1986-08-22","open":150.01,"high":151.26,"low":149.69,"close":150.95},{"date":"1986-08-25","open":150.95,"high":151.12,"low":149.77,"close":149.91},{"date":"1986-08-26","open":149.91,"high":151.23,"low":149.88,"close":151.15},{"date":"1986-08-27","open":151.15,"high":152.16,"low":151.07,"close":152.02},{"date":"1986-08-28","open":152.02,"high":152.3,"low":151.35,"close":152.04},{"date":"1986-08-29","open":152.04,"high":152.55,"low":151.7,"close":151.7},{"date":"1986-09-02","open":151.7,"high":152.07,"low":149.15,"close":149.34},{"date":"1986-09-03","open":149.34,"high":149.84,"low":148.6,"close":149.82},{"date":"1986-09-04","open":149.82,"high":151.73,"low":149.79,"close":151.4},{"date":"1986-09-05","open":151.4,"high":151.9,"low":149.54,"close":149.67},{"date":"1986-09-08","open":149.67,"high":149.67,"low":146.35,"close":146.55},{"date":"1986-09-09","open":146.55,"high":147.32,"low":145.41,"close":145.76},{"date":"1986-09-10","open":145.76,"high":145.76,"low":144.57,"close":144.74},{"date":"1986-09-11","open":144.74,"high":144.74,"low":138.46,"close":138.46},{"date":"1986-09-12","open":138.46,"high":138.62,"low":134.85,"close":135.04},{"date":"1986-09-15","open":135.04,"high":135.96,"low":134.09,"close":134.94},{"date":"1986-09-16","open":134.94,"high":135.25,"low":133.28,"close":135.21},{"date":"1986-09-17","open":135.21,"high":136.99,"low":135.05,"close":136.39},{"date":"1986-09-18","open":136.39,"high":138.57,"low":136.29,"close":138.13},{"date":"1986-09-19","open":138.13,"high":138.49,"low":137.02,"close":138.46},{"date":"1986-09-22","open":138.52,"high":140.29,"low":138.35,"close":140.12},{"date":"1986-09-23","open":140.12,"high":141.06,"low":139.05,"close":139.57},{"date":"1986-09-24","open":139.57,"high":140.07,"low":138.66,"close":139.24},{"date":"1986-09-25","open":137.62,"high":137.62,"low":137.62,"close":137.62},{"date":"1986-09-26","open":137.62,"high":138.12,"low":136.49,"close":137.59},{"date":"1986-09-29","open":137.59,"high":137.59,"low":134.82,"close":135.54},{"date":"1986-09-30","open":135.54,"high":137.84,"low":135.54,"close":137.49},{"date":"1986-10-01","open":137.52,"high":139.01,"low":137.52,"close":138.26},{"date":"1986-10-02","open":138.26,"high":138.43,"low":137.4,"close":138.22},{"date":"1986-10-03","open":138.22,"high":139.37,"low":137.66,"close":138.55},{"date":"1986-10-06","open":138.65,"high":139.19,"low":138.39,"close":139.12},{"date":"1986-10-07","open":139.12,"high":139.24,"low":137.91,"close":138.26},{"date":"1986-10-08","open":138.26,"high":139.33,"low":137.54,"close":139.26},{"date":"1986-10-09","open":139.24,"high":140.15,"low":139.03,"close":139.16},{"date":"1986-10-10","open":139.16,"high":140.21,"low":138.76,"close":139.87},{"date":"1986-10-13","open":139.87,"high":140.71,"low":139.63,"close":140.68},{"date":"1986-10-14","open":140.68,"high":141.6,"low":140.66,"close":140.96},{"date":"1986-10-15","open":140.96,"high":142.22,"low":140.76,"close":142.1},{"date":"1986-10-16","open":142.1,"high":142.48,"low":141.76,"close":141.9},{"date":"1986-10-17","open":141.88,"high":142.1,"low":140.9,"close":141.2},{"date":"1986-10-20","open":141.2,"high":141.23,"low":139.49,"close":140.1},{"date":"1986-10-21","open":140.1,"high":140.47,"low":139.38,"close":139.93},{"date":"1986-10-22","open":139.93,"high":140.59,"low":139.9,"close":140.3},{"date":"1986-10-23","open":140.3,"high":142.4,"low":140.23,"close":142.15},{"date":"1986-10-24","open":142.15,"high":142.75,"low":141.65,"close":141.96},{"date":"1986-10-27","open":141.96,"high":142.26,"low":141.26,"close":141.76},{"date":"1986-10-28","open":141.76,"high":142.9,"low":141.68,"close":142.49},{"date":"1986-10-29","open":142.49,"high":143.28,"low":142.12,"close":143.13},{"date":"1986-10-30","open":143.13,"high":145.18,"low":143.13,"close":144.78},{"date":"1986-10-31","open":144.78,"high":145.18,"low":143.79,"close":144.48},{"date":"1986-11-03","open":144.48,"high":144.97,"low":144.12,"close":144.81},{"date":"1986-11-04","open":144.81,"high":146.05,"low":144.54,"close":145.96},{"date":"1986-11-05","open":145.96,"high":146.68,"low":145.51,"close":146.18},{"date":"1986-11-06","open":146.18,"high":146.23,"low":144.64,"close":145.41},{"date":"1986-11-07","open":145.41,"high":145.41,"low":144.4,"close":144.91},{"date":"1986-11-10","open":144.91,"high":145.05,"low":143.7,"close":144.29},{"date":"1986-11-11","open":144.29,"high":145.45,"low":144.29,"close":145.35},{"date":"1986-11-12","open":145.35,"high":145.91,"low":145.02,"close":145.58},{"date":"1986-11-13","open":145.58,"high":145.68,"low":143.4,"close":143.41},{"date":"1986-11-14","open":143.41,"high":143.78,"low":142.86,"close":143.51},{"date":"1986-11-17","open":143.51,"high":144.02,"low":142.14,"close":143.2},{"date":"1986-11-18","open":143.2,"high":143.68,"low":140.63,"close":140.66},{"date":"1986-11-19","open":140.66,"high":140.66,"low":138.96,"close":139.54},{"date":"1986-11-20","open":139.54,"high":141.43,"low":139.54,"close":141.31},{"date":"1986-11-21","open":141.31,"high":143.05,"low":141.31,"close":142.9},{"date":"1986-11-24","open":142.9,"high":144.63,"low":142.77,"close":144.49},{"date":"1986-11-25","open":144.49,"high":145.77,"low":144.35,"close":145.77},{"date":"1986-11-26","open":145.77,"high":146.95,"low":145.59,"close":146.87},{"date":"1986-11-28","open":146.87,"high":147.96,"low":146.87,"close":147.94},{"date":"1986-12-01","open":147.94,"high":147.94,"low":145.63,"close":146.85},{"date":"1986-12-02","open":146.85,"high":148.99,"low":146.85,"close":148.87},{"date":"1986-12-03","open":148.87,"high":150.71,"low":148.87,"close":150.08},{"date":"1986-12-04","open":150.09,"high":150.85,"low":149.84,"close":149.98},{"date":"1986-12-05","open":149.98,"high":150.38,"low":148.7,"close":149.04},{"date":"1986-12-08","open":149.04,"high":149.04,"low":146.85,"close":147.85},{"date":"1986-12-09","open":147.85,"high":147.85,"low":146.82,"close":146.87},{"date":"1986-12-10","open":146.87,"high":147.32,"low":146.4,"close":146.96},{"date":"1986-12-11","open":146.96,"high":147.4,"low":145.63,"close":146.08},{"date":"1986-12-12","open":146.07,"high":146.07,"low":144.75,"close":144.98},{"date":"1986-12-15","open":144.98,"high":144.98,"low":142.85,"close":144.07},{"date":"1986-12-16","open":144.07,"high":144.6,"low":143.61,"close":144.49},{"date":"1986-12-17","open":144.49,"high":144.49,"low":142.91,"close":143.04},{"date":"1986-12-18","open":143.04,"high":143.49,"low":142.54,"close":142.85},{"date":"1986-12-19","open":142.85,"high":144.07,"low":142.82,"close":143.77},{"date":"1986-12-22","open":143.77,"high":144.39,"low":143.24,"close":144.09},{"date":"1986-12-23","open":144.09,"high":144.24,"low":142.4,"close":142.8},{"date":"1986-12-24","open":142.8,"high":143.16,"low":142.32,"close":142.79},{"date":"1986-12-26","open":142.79,"high":143.08,"low":142.5,"close":142.93},{"date":"1986-12-29","open":142.93,"high":143.04,"low":141.38,"close":141.51},{"date":"1986-12-30","open":141.51,"high":141.79,"low":140.95,"close":141.52},{"date":"1986-12-31","open":141.52,"high":142.13,"low":141.04,"close":141.4},{"date":"1987-01-02","open":141.4,"high":143.01,"low":141.4,"close":142.86},{"date":"1987-01-05","open":142.86,"high":147.64,"low":142.86,"close":147.4},{"date":"1987-01-06","open":147.4,"high":149.08,"low":147.4,"close":149.06},{"date":"1987-01-07","open":149.06,"high":153.09,"low":149.06,"close":152.98},{"date":"1987-01-08","open":152.98,"high":155.7,"low":152.98,"close":155.69},{"date":"1987-01-09","open":155.69,"high":157.38,"low":155.11,"close":156.99},{"date":"1987-01-12","open":156.99,"high":159.43,"low":156.6,"close":159.3},{"date":"1987-01-13","open":159.3,"high":159.85,"low":158.38,"close":159.62},{"date":"1987-01-14","open":159.62,"high":162.67,"low":159.62,"close":162.66},{"date":"1987-01-15","open":162.66,"high":165.05,"low":162.66,"close":164.15},{"date":"1987-01-16","open":164.15,"high":164.17,"low":161.63,"close":162.51},{"date":"1987-01-19","open":162.51,"high":166.46,"low":161.71,"close":166.46},{"date":"1987-01-20","open":166.46,"high":168.35,"low":166.02,"close":166.52},{"date":"1987-01-21","open":166.52,"high":166.52,"low":164.14,"close":164.26},{"date":"1987-01-22","open":164.26,"high":168.01,"low":163.45,"close":167.95},{"date":"1987-01-23","open":167.95,"high":170.27,"low":166.63,"close":166.76},{"date":"1987-01-26","open":166.76,"high":166.76,"low":163.88,"close":164.14},{"date":"1987-01-27","open":164.14,"high":167.32,"low":164.07,"close":166.65},{"date":"1987-01-28","open":166.65,"high":167.77,"low":165.99,"close":167.63},{"date":"1987-01-29","open":167.63,"high":168.88,"low":165.11,"close":165.74},{"date":"1987-01-30","open":165.71,"high":166.77,"low":164.34,"close":166.68},{"date":"1987-02-02","open":166.71,"high":170.32,"low":166.58,"close":170.3},{"date":"1987-02-03","open":170.3,"high":171.73,"low":170.3,"close":171.55},{"date":"1987-02-04","open":171.55,"high":173.68,"low":170.68,"close":173.5},{"date":"1987-02-05","open":173.5,"high":175.43,"low":173.46,"close":174.63},{"date":"1987-02-06","open":174.34,"high":175.49,"low":174.34,"close":174.63},{"date":"1987-02-09","open":173.23,"high":174.63,"low":173.23,"close":173.63},{"date":"1987-02-10","open":173.63,"high":173.74,"low":171.24,"close":172.32},{"date":"1987-02-11","open":172.32,"high":176.13,"low":172.32,"close":175.98},{"date":"1987-02-12","open":175.99,"high":177.05,"low":175.76,"close":176.26},{"date":"1987-02-13","open":176.26,"high":179.3,"low":175.76,"close":179.07},{"date":"1987-02-17","open":179.07,"high":183.68,"low":179.07,"close":183.65},{"date":"1987-02-18","open":183.65,"high":184.73,"low":180.41,"close":181.21},{"date":"1987-02-19","open":181.21,"high":181.38,"low":178.9,"close":179.87},{"date":"1987-02-20","open":179.87,"high":179.9,"low":178,"close":178.68},{"date":"1987-02-23","open":178.68,"high":178.74,"low":175.18,"close":177.71},{"date":"1987-02-24","open":177.71,"high":179.29,"low":176.99,"close":178.94},{"date":"1987-02-25","open":178.94,"high":181.05,"low":178.92,"close":180.97},{"date":"1987-02-26","open":180.97,"high":183.36,"low":180.6,"close":182.18},{"date":"1987-02-27","open":182.18,"high":182.91,"low":181.58,"close":182.75},{"date":"1987-03-02","open":182.75,"high":183.38,"low":180.99,"close":181.07},{"date":"1987-03-03","open":181.07,"high":181.66,"low":179.87,"close":180.57},{"date":"1987-03-04","open":180.57,"high":183.55,"low":180.56,"close":183.27},{"date":"1987-03-05","open":183.27,"high":185.74,"low":183.27,"close":184.67},{"date":"1987-03-06","open":184.67,"high":184.8,"low":183.4,"close":184.29},{"date":"1987-03-09","open":184.29,"high":184.29,"low":181.29,"close":182.48},{"date":"1987-03-10","open":182.48,"high":184.76,"low":182.31,"close":184.46},{"date":"1987-03-11","open":184.46,"high":186.43,"low":184.46,"close":185.31},{"date":"1987-03-12","open":185.31,"high":185.33,"low":184.12,"close":184.77},{"date":"1987-03-13","open":184.77,"high":185.45,"low":182.9,"close":183.16},{"date":"1987-03-16","open":183.16,"high":183.16,"low":181.42,"close":182.73},{"date":"1987-03-17","open":182.73,"high":185.9,"low":182.73,"close":185.9},{"date":"1987-03-18","open":185.9,"high":187.98,"low":185.13,"close":186.04},{"date":"1987-03-19","open":186.04,"high":188.1,"low":185.87,"close":187.96},{"date":"1987-03-20","open":187.96,"high":190.43,"low":187.96,"close":189.82},{"date":"1987-03-23","open":189.82,"high":190.37,"low":188.55,"close":189.4},{"date":"1987-03-24","open":189.4,"high":190.33,"low":188.49,"close":190.18},{"date":"1987-03-25","open":190.18,"high":190.52,"low":188.9,"close":190.2},{"date":"1987-03-26","open":190.2,"high":191.37,"low":190.2,"close":190.71},{"date":"1987-03-27","open":190.71,"high":191.74,"low":188.88,"close":189.05},{"date":"1987-03-30","open":189.05,"high":189.05,"low":183.27,"close":183.84},{"date":"1987-03-31","open":183.84,"high":186.26,"low":183.8,"close":186.04},{"date":"1987-04-01","open":186.04,"high":186.1,"low":182.57,"close":186.07},{"date":"1987-04-02","open":186.07,"high":188.04,"low":186.07,"close":187.66},{"date":"1987-04-03","open":179.82,"high":191.43,"low":179.82,"close":191.36},{"date":"1987-04-06","open":191.36,"high":192.46,"low":189.66,"close":190.91},{"date":"1987-04-07","open":190.91,"high":190.96,"low":187.43,"close":187.43},{"date":"1987-04-08","open":187.43,"high":189.97,"low":187.43,"close":189.28},{"date":"1987-04-09","open":189.28,"high":189.51,"low":187.18,"close":188.73},{"date":"1987-04-10","open":188.73,"high":189.04,"low":187.74,"close":188.29},{"date":"1987-04-13","open":188.29,"high":188.29,"low":183.9,"close":183.95},{"date":"1987-04-14","open":183.95,"high":183.95,"low":179.02,"close":179.73},{"date":"1987-04-15","open":179.73,"high":182.46,"low":179.73,"close":182.46},{"date":"1987-04-16","open":182.46,"high":185.07,"low":182.46,"close":183.74},{"date":"1987-04-20","open":183.74,"high":184.38,"low":181.68,"close":182.13},{"date":"1987-04-21","open":182.13,"high":184.76,"low":180.18,"close":184.63},{"date":"1987-04-22","open":184.63,"high":185.68,"low":183.96,"close":183.96},{"date":"1987-04-23","open":183.96,"high":185.07,"low":182.96,"close":183.77},{"date":"1987-04-24","open":183.77,"high":183.77,"low":180.27,"close":180.38},{"date":"1987-04-27","open":180.38,"high":180.38,"low":177.51,"close":179.55},{"date":"1987-04-28","open":179.55,"high":182.05,"low":179.55,"close":181.26},{"date":"1987-04-29","open":181.26,"high":183.72,"low":181.26,"close":182.22},{"date":"1987-04-30","open":182.22,"high":185.88,"low":182.22,"close":184.83},{"date":"1987-05-01","open":184.83,"high":186.17,"low":184.29,"close":185.83},{"date":"1987-05-04","open":185.83,"high":186.74,"low":185.01,"close":186.45},{"date":"1987-05-05","open":186.45,"high":189.99,"low":186.45,"close":189.74},{"date":"1987-05-06","open":189.74,"high":190.51,"low":188.68,"close":189.29},{"date":"1987-05-07","open":189.29,"high":190.59,"low":189.29,"close":190.01},{"date":"1987-05-08","open":190.01,"high":191.42,"low":189.52,"close":190.36},{"date":"1987-05-11","open":190.36,"high":191.7,"low":189.24,"close":189.24},{"date":"1987-05-12","open":189.24,"high":189.35,"low":187.46,"close":188.98},{"date":"1987-05-13","open":188.98,"high":190.46,"low":188.98,"close":190.29},{"date":"1987-05-14","open":190.29,"high":191.16,"low":190.21,"close":190.74},{"date":"1987-05-15","open":190.74,"high":190.74,"low":187.91,"close":187.91},{"date":"1987-05-18","open":187.91,"high":188.12,"low":183.33,"close":185.46},{"date":"1987-05-19","open":185.46,"high":185.93,"low":181,"close":181.46},{"date":"1987-05-20","open":181.46,"high":182.72,"low":179.74,"close":181.7},{"date":"1987-05-21","open":181.7,"high":183.57,"low":181.7,"close":182.66},{"date":"1987-05-22","open":182.66,"high":183.54,"low":181.27,"close":181.64},{"date":"1987-05-26","open":181.64,"high":185.19,"low":181.64,"close":185.17},{"date":"1987-05-27","open":185.17,"high":186.51,"low":185.07,"close":185.96},{"date":"1987-05-28","open":185.96,"high":188.21,"low":185.85,"close":188.11},{"date":"1987-05-29","open":188.11,"high":189.83,"low":188.11,"close":188.77},{"date":"1987-06-01","open":188.77,"high":189.15,"low":185.54,"close":185.86},{"date":"1987-06-02","open":185.86,"high":186.18,"low":184.44,"close":184.5},{"date":"1987-06-03","open":184.5,"high":186.4,"low":184.5,"close":185.76},{"date":"1987-06-04","open":185.76,"high":186.47,"low":185.21,"close":186.26},{"date":"1987-06-05","open":186.26,"high":186.86,"low":185.49,"close":185.68},{"date":"1987-06-08","open":185.68,"high":187.65,"low":185.01,"close":187.54},{"date":"1987-06-09","open":187.54,"high":189.62,"low":187.54,"close":189.48},{"date":"1987-06-10","open":189.48,"high":191.84,"low":189.35,"close":190.02},{"date":"1987-06-11","open":190.02,"high":190.73,"low":188.85,"close":189.66},{"date":"1987-06-12","open":189.66,"high":191.26,"low":189.66,"close":190.36},{"date":"1987-06-15","open":190.36,"high":191.05,"low":189.28,"close":189.6},{"date":"1987-06-16","open":189.6,"high":191.29,"low":188.63,"close":191.14},{"date":"1987-06-17","open":191.14,"high":192.15,"low":190.74,"close":191.32},{"date":"1987-06-18","open":191.32,"high":192.78,"low":190.15,"close":192.37},{"date":"1987-06-19","open":192.37,"high":193.2,"low":191.3,"close":192.05},{"date":"1987-06-22","open":192.05,"high":193.04,"low":192,"close":192.9},{"date":"1987-06-23","open":192.9,"high":193.27,"low":191.07,"close":191.84},{"date":"1987-06-24","open":191.84,"high":193.36,"low":191.57,"close":191.9},{"date":"1987-06-25","open":191.9,"high":192.87,"low":191.23,"close":191.35},{"date":"1987-06-26","open":191.35,"high":191.45,"low":189.32,"close":191.06},{"date":"1987-06-29","open":191.06,"high":191.29,"low":190.38,"close":190.7},{"date":"1987-06-30","open":190.7,"high":191.1,"low":188.35,"close":189.24},{"date":"1987-07-01","open":189.24,"high":190.16,"low":188.88,"close":189.48},{"date":"1987-07-02","open":189.54,"high":190.95,"low":189.54,"close":190.38},{"date":"1987-07-06","open":190.38,"high":191.17,"low":188.73,"close":189.02},{"date":"1987-07-07","open":189.02,"high":189.02,"low":187.4,"close":187.76},{"date":"1987-07-08","open":187.76,"high":188.38,"low":186.57,"close":187.38},{"date":"1987-07-09","open":187.38,"high":189.4,"low":187.35,"close":187.98},{"date":"1987-07-10","open":187.98,"high":188.94,"low":187.79,"close":188.74},{"date":"1987-07-13","open":188.74,"high":190.42,"low":188.06,"close":190.42},{"date":"1987-07-14","open":190.42,"high":194.99,"low":190.42,"close":194.99},{"date":"1987-07-15","open":194.99,"high":196.04,"low":193.7,"close":194.87},{"date":"1987-07-16","open":194.87,"high":196.35,"low":194.83,"close":196.04},{"date":"1987-07-17","open":196.04,"high":197.3,"low":195.31,"close":195.87},{"date":"1987-07-20","open":195.87,"high":195.87,"low":193.77,"close":193.86},{"date":"1987-07-21","open":193.86,"high":194.91,"low":192.83,"close":193.2},{"date":"1987-07-22","open":193.2,"high":193.82,"low":192.57,"close":193.63},{"date":"1987-07-23","open":193.63,"high":193.88,"low":190.46,"close":191.51},{"date":"1987-07-24","open":191.51,"high":193.12,"low":191.49,"close":193.02},{"date":"1987-07-27","open":193.02,"high":193.37,"low":191.99,"close":193.2},{"date":"1987-07-28","open":193.2,"high":194.24,"low":193.2,"close":193.76},{"date":"1987-07-29","open":193.76,"high":194.85,"low":193.59,"close":194.73},{"date":"1987-07-30","open":194.73,"high":196.75,"low":194.6,"close":196.57},{"date":"1987-07-31","open":196.57,"high":197.12,"low":195.83,"close":196.35},{"date":"1987-08-03","open":196.35,"high":196.71,"low":194.59,"close":195.24},{"date":"1987-08-04","open":195.24,"high":195.99,"low":194.1,"close":195.88},{"date":"1987-08-05","open":195.88,"high":198.63,"low":195.88,"close":198.24},{"date":"1987-08-06","open":198.24,"high":201.91,"low":198.05,"close":201.87},{"date":"1987-08-07","open":201.87,"high":204.71,"low":201.87,"close":203.73},{"date":"1987-08-10","open":203.73,"high":206.06,"low":203.1,"close":206.03},{"date":"1987-08-11","open":206.03,"high":208.46,"low":206.03,"close":208.39},{"date":"1987-08-12","open":208.39,"high":208.59,"low":206.79,"close":207.06},{"date":"1987-08-13","open":207.06,"high":207.6,"low":206.14,"close":206.47},{"date":"1987-08-14","open":206.47,"high":206.99,"low":205.31,"close":206.46},{"date":"1987-08-17","open":206.46,"high":207.13,"low":205.63,"close":206.83},{"date":"1987-08-18","open":206.83,"high":206.87,"low":203.31,"close":203.9},{"date":"1987-08-19","open":203.9,"high":205.39,"low":203.35,"close":205.39},{"date":"1987-08-20","open":205.39,"high":208.98,"low":205.37,"close":208.93},{"date":"1987-08-21","open":208.93,"high":210.71,"low":208.88,"close":210.57},{"date":"1987-08-24","open":210.57,"high":210.57,"low":208.77,"close":209.48},{"date":"1987-08-25","open":209.48,"high":211.56,"low":209.48,"close":210.71},{"date":"1987-08-26","open":210.71,"high":211.9,"low":210.5,"close":211.16},{"date":"1987-08-27","open":211.16,"high":212.16,"low":210.24,"close":210.63},{"date":"1987-08-28","open":210.63,"high":211.02,"low":208.85,"close":208.85},{"date":"1987-08-31","open":208.85,"high":209.75,"low":207.65,"close":209.57},{"date":"1987-09-01","open":209.57,"high":210.78,"low":206.88,"close":206.89},{"date":"1987-09-02","open":206.89,"high":207.36,"low":204.22,"close":205.73},{"date":"1987-09-03","open":205.73,"high":207.49,"low":203.68,"close":205.01},{"date":"1987-09-04","open":205.01,"high":205.85,"low":203.92,"close":204.06},{"date":"1987-09-08","open":204.06,"high":204.11,"low":197.43,"close":199.9},{"date":"1987-09-09","open":199.9,"high":201.99,"low":199.83,"close":201.6},{"date":"1987-09-10","open":201.6,"high":205.35,"low":201.6,"close":205.16},{"date":"1987-09-11","open":205.16,"high":206.9,"low":204.95,"close":206.37},{"date":"1987-09-14","open":206.37,"high":207.07,"low":204.34,"close":205.16},{"date":"1987-09-15","open":205.16,"high":205.16,"low":201.68,"close":202.26},{"date":"1987-09-16","open":202.26,"high":203.44,"low":201.24,"close":201.3},{"date":"1987-09-17","open":201.3,"high":202.24,"low":200.71,"close":202.05},{"date":"1987-09-18","open":202.05,"high":202.96,"low":201.15,"close":201.68},{"date":"1987-09-21","open":201.68,"high":202.22,"low":197.24,"close":197.26},{"date":"1987-09-22","open":197.26,"high":201.46,"low":196.13,"close":201.43},{"date":"1987-09-23","open":201.43,"high":204.14,"low":201.43,"close":204.07},{"date":"1987-09-24","open":204.07,"high":206.18,"low":203.74,"close":204.64},{"date":"1987-09-25","open":204.64,"high":205.66,"low":204.05,"close":205.12},{"date":"1987-09-28","open":205.12,"high":206.86,"low":204.35,"close":204.63},{"date":"1987-09-29","open":204.63,"high":205.12,"low":203.76,"close":204.15},{"date":"1987-09-30","open":204.15,"high":205.7,"low":203.68,"close":205.51},{"date":"1987-10-01","open":205.51,"high":209.73,"low":205.51,"close":209.71},{"date":"1987-10-02","open":209.71,"high":212.23,"low":209.71,"close":212.15},{"date":"1987-10-05","open":212.15,"high":213.83,"low":211.41,"close":213.81},{"date":"1987-10-06","open":213.81,"high":214.03,"low":208.07,"close":208.07},{"date":"1987-10-07","open":208.07,"high":208.07,"low":205.09,"close":206.89},{"date":"1987-10-08","open":206.89,"high":207.62,"low":202.49,"close":203.63},{"date":"1987-10-09","open":203.63,"high":205.12,"low":202.14,"close":202.46},{"date":"1987-10-12","open":202.46,"high":202.46,"low":197.85,"close":199.63},{"date":"1987-10-13","open":199.63,"high":202.05,"low":199.01,"close":201.23},{"date":"1987-10-14","open":201.23,"high":201.24,"low":196.39,"close":197.49},{"date":"1987-10-15","open":197.49,"high":197.49,"low":192.85,"close":193.07},{"date":"1987-10-16","open":193.07,"high":193.54,"low":182.96,"close":183.29},{"date":"1987-10-19","open":183.29,"high":183.3,"low":155.63,"close":155.65},{"date":"1987-10-20","open":155.65,"high":156.76,"low":142.38,"close":143.96},{"date":"1987-10-21","open":143.96,"high":160.27,"low":143.96,"close":158.78},{"date":"1987-10-22","open":158.78,"high":158.78,"low":149.19,"close":149.99},{"date":"1987-10-23","open":149.99,"high":149.99,"low":145.04,"close":145.42},{"date":"1987-10-26","open":145.42,"high":145.42,"low":128.21,"close":128.43},{"date":"1987-10-27","open":128.43,"high":134.94,"low":128.43,"close":129.87},{"date":"1987-10-28","open":129.87,"high":131.95,"low":126.25,"close":131.21},{"date":"1987-10-29","open":131.21,"high":144.31,"low":131.21,"close":143.64},{"date":"1987-10-30","open":143.64,"high":152.11,"low":143.64,"close":150.07},{"date":"1987-11-02","open":150.07,"high":152.51,"low":148.51,"close":152.2},{"date":"1987-11-03","open":152.2,"high":152.2,"low":143.78,"close":147.13},{"date":"1987-11-04","open":147.13,"high":149.34,"low":143.86,"close":147.95},{"date":"1987-11-05","open":147.95,"high":153.6,"low":147.78,"close":153.03},{"date":"1987-11-06","open":153.03,"high":154.12,"low":150.57,"close":150.68},{"date":"1987-11-09","open":150.68,"high":150.68,"low":145.35,"close":146.49},{"date":"1987-11-10","open":146.49,"high":146.49,"low":143.13,"close":143.45},{"date":"1987-11-11","open":143.45,"high":147.26,"low":143.45,"close":145.48},{"date":"1987-11-12","open":145.48,"high":151.02,"low":145.48,"close":149.85},{"date":"1987-11-13","open":149.85,"high":150.95,"low":147.93,"close":147.95},{"date":"1987-11-16","open":147.95,"high":150.63,"low":146.73,"close":147.46},{"date":"1987-11-17","open":147.46,"high":147.46,"low":142.78,"close":143.57},{"date":"1987-11-18","open":143.57,"high":145.54,"low":142.15,"close":144.84},{"date":"1987-11-19","open":144.84,"high":145.09,"low":140.9,"close":141.06},{"date":"1987-11-20","open":141.06,"high":141.23,"low":137.71,"close":140.84},{"date":"1987-11-23","open":140.84,"high":141.84,"low":139.77,"close":141.84},{"date":"1987-11-24","open":141.84,"high":145.86,"low":141.84,"close":144.66},{"date":"1987-11-25","open":144.66,"high":145.26,"low":143.82,"close":144.99},{"date":"1987-11-27","open":145,"high":145,"low":143.23,"close":143.35},{"date":"1987-11-30","open":143.35,"high":143.35,"low":133.14,"close":137.13},{"date":"1987-12-01","open":137.13,"high":139.37,"low":136.54,"close":137.16},{"date":"1987-12-02","open":137.16,"high":138.6,"low":136.16,"close":137.96},{"date":"1987-12-03","open":137.96,"high":138.88,"low":132.87,"close":132.95},{"date":"1987-12-04","open":132.95,"high":132.95,"low":129.46,"close":130.43},{"date":"1987-12-07","open":130.43,"high":133.43,"low":130.43,"close":133.15},{"date":"1987-12-08","open":133.15,"high":136.72,"low":133.15,"close":136.69},{"date":"1987-12-09","open":136.69,"high":140.41,"low":135.99,"close":139.76},{"date":"1987-12-10","open":139.63,"high":141.46,"low":135.41,"close":139.01},{"date":"1987-12-11","open":139.01,"high":140.17,"low":138.83,"close":139.82},{"date":"1987-12-14","open":139.82,"high":146.35,"low":139.82,"close":146.08},{"date":"1987-12-15","open":146.08,"high":148.23,"low":146.08,"close":146.89},{"date":"1987-12-16","open":146.89,"high":151.29,"low":146.21,"close":151.06},{"date":"1987-12-17","open":151.06,"high":152.79,"low":149.84,"close":149.91},{"date":"1987-12-18","open":149.91,"high":154.84,"low":149.91,"close":154.74},{"date":"1987-12-21","open":154.74,"high":156.18,"low":154.31,"close":156.02},{"date":"1987-12-22","open":156.02,"high":156.06,"low":153.14,"close":155.55},{"date":"1987-12-23","open":155.55,"high":158.3,"low":155.55,"close":158.06},{"date":"1987-12-24","open":158.06,"high":158.42,"low":157.38,"close":158.18},{"date":"1987-12-28","open":158.18,"high":158.18,"low":151.8,"close":152.78},{"date":"1987-12-29","open":152.78,"high":154.69,"low":152.57,"close":154.35},{"date":"1987-12-30","open":154.35,"high":157.59,"low":154.35,"close":157.29},{"date":"1987-12-31","open":157.29,"high":157.29,"low":154.96,"close":156.25},{"date":"1988-01-04","open":156.25,"high":162.1,"low":156.25,"close":161.81},{"date":"1988-01-05","open":161.81,"high":166.37,"low":161.81,"close":164.28},{"date":"1988-01-06","open":164.28,"high":166.74,"low":163.72,"close":166.18},{"date":"1988-01-07","open":166.18,"high":168.71,"low":163.93,"close":168.7},{"date":"1988-01-08","open":168.7,"high":169.14,"low":158.13,"close":158.2},{"date":"1988-01-11","open":158.2,"high":158.88,"low":155.24,"close":158.88},{"date":"1988-01-12","open":158.88,"high":159.49,"low":152.15,"close":155.73},{"date":"1988-01-13","open":155.73,"high":157,"low":152.8,"close":155.54},{"date":"1988-01-14","open":155.54,"high":157.43,"low":155.51,"close":156.04},{"date":"1988-01-15","open":156.04,"high":161.38,"low":156.04,"close":159.82},{"date":"1988-01-18","open":159.82,"high":159.88,"low":157.93,"close":159.02},{"date":"1988-01-19","open":159.02,"high":159.38,"low":156.92,"close":158.01},{"date":"1988-01-20","open":158.01,"high":158.02,"low":151.79,"close":152.46},{"date":"1988-01-21","open":152.46,"high":153.8,"low":151.57,"close":152.95},{"date":"1988-01-22","open":152.95,"high":154.99,"low":152.95,"close":154.35},{"date":"1988-01-25","open":154.35,"high":157.85,"low":154.35,"close":157.05},{"date":"1988-01-26","open":157.05,"high":157.07,"low":154.79,"close":155.23},{"date":"1988-01-27","open":155.23,"high":156.52,"low":154.79,"close":155.43},{"date":"1988-01-28","open":155.43,"high":158.01,"low":155.43,"close":157.65},{"date":"1988-01-29","open":157.65,"high":159.15,"low":157.26,"close":159.13},{"date":"1988-02-01","open":159.13,"high":160.4,"low":158.45,"close":158.62},{"date":"1988-02-02","open":158.62,"high":159.04,"low":157.51,"close":158.98},{"date":"1988-02-03","open":158.98,"high":159.53,"low":156.13,"close":156.58},{"date":"1988-02-04","open":156.58,"high":157.71,"low":156.1,"close":157.38},{"date":"1988-02-05","open":157.38,"high":159.26,"low":157.38,"close":158.01},{"date":"1988-02-08","open":158.01,"high":158.4,"low":156.66,"close":157.88},{"date":"1988-02-09","open":157.88,"high":159.05,"low":157.51,"close":158.93},{"date":"1988-02-10","open":158.93,"high":162.49,"low":158.88,"close":162.24},{"date":"1988-02-11","open":162.24,"high":163.62,"low":161.94,"close":162.96},{"date":"1988-02-12","open":162.96,"high":164.86,"low":162.96,"close":163.93},{"date":"1988-02-16","open":163.93,"high":165.7,"low":163.35,"close":165.54},{"date":"1988-02-17","open":165.54,"high":167.78,"low":165.54,"close":165.8},{"date":"1988-02-18","open":165.8,"high":167.11,"low":165.31,"close":165.75},{"date":"1988-02-19","open":165.75,"high":167.34,"low":165.35,"close":167.07},{"date":"1988-02-22","open":167.07,"high":170.29,"low":167.07,"close":170.2},{"date":"1988-02-23","open":170.27,"high":171.71,"low":169.99,"close":171.29},{"date":"1988-02-24","open":171.29,"high":173.07,"low":171.09,"close":172.48},{"date":"1988-02-25","open":172.48,"high":174.05,"low":170.7,"close":170.79},{"date":"1988-02-26","open":170.79,"high":171.04,"low":169.68,"close":170.65},{"date":"1988-02-29","open":170.65,"high":172.73,"low":170.2,"close":172.64},{"date":"1988-03-01","open":172.64,"high":173.37,"low":171.72,"close":172.63},{"date":"1988-03-02","open":172.63,"high":175.68,"low":172.54,"close":175.12},{"date":"1988-03-03","open":175.12,"high":177.28,"low":175.07,"close":176.5},{"date":"1988-03-04","open":176.5,"high":177.42,"low":174.76,"close":177.39},{"date":"1988-03-07","open":177.39,"high":178.66,"low":176.78,"close":178.46},{"date":"1988-03-08","open":178.46,"high":180.54,"low":178.46,"close":179.63},{"date":"1988-03-09","open":179.63,"high":182.03,"low":179.63,"close":181.24},{"date":"1988-03-10","open":181.24,"high":182.74,"low":178.29,"close":178.43},{"date":"1988-03-11","open":178.43,"high":178.76,"low":175.68,"close":177.89},{"date":"1988-03-14","open":177.89,"high":179.22,"low":177.89,"close":179.21},{"date":"1988-03-15","open":179.21,"high":179.32,"low":177.49,"close":178.32},{"date":"1988-03-16","open":178.32,"high":180.45,"low":177.37,"close":180.42},{"date":"1988-03-17","open":180.42,"high":182.12,"low":180.42,"close":181.24},{"date":"1988-03-18","open":181.24,"high":182.57,"low":180.36,"close":181.04},{"date":"1988-03-21","open":181.04,"high":181.07,"low":177.72,"close":178.9},{"date":"1988-03-22","open":178.9,"high":180.26,"low":178.63,"close":180.01},{"date":"1988-03-23","open":180.01,"high":180.61,"low":178.41,"close":179.24},{"date":"1988-03-24","open":179.24,"high":179.24,"low":174.05,"close":174.76},{"date":"1988-03-25","open":174.76,"high":175.52,"low":172.51,"close":172.88},{"date":"1988-03-28","open":172.88,"high":173.15,"low":170.52,"close":172.84},{"date":"1988-03-29","open":172.84,"high":175.13,"low":172.84,"close":173.66},{"date":"1988-03-30","open":173.66,"high":174.41,"low":171.44,"close":172.13},{"date":"1988-03-31","open":172.13,"high":173.35,"low":171.09,"close":173.26},{"date":"1988-04-04","open":173.26,"high":173.26,"low":170.87,"close":171.4},{"date":"1988-04-05","open":171.4,"high":172.97,"low":171.26,"close":172.9},{"date":"1988-04-06","open":172.9,"high":176.6,"low":172.82,"close":176.6},{"date":"1988-04-07","open":176.6,"high":178.22,"low":176.6,"close":177.33},{"date":"1988-04-08","open":177.3,"high":179.56,"low":176.91,"close":178.93},{"date":"1988-04-11","open":179.39,"high":180.21,"low":178.61,"close":179.94},{"date":"1988-04-12","open":180.12,"high":180.65,"low":178.99,"close":180.1},{"date":"1988-04-13","open":180.1,"high":180.91,"low":178.93,"close":180.38},{"date":"1988-04-14","open":180.22,"high":180.22,"low":173.2,"close":173.27},{"date":"1988-04-15","open":173.16,"high":173.79,"low":170.14,"close":173.13},{"date":"1988-04-18","open":173.17,"high":173.95,"low":172.05,"close":173.55},{"date":"1988-04-19","open":173.91,"high":177.02,"low":173.91,"close":174.35},{"date":"1988-04-20","open":174.27,"high":174.27,"low":172.61,"close":172.93},{"date":"1988-04-21","open":173.23,"high":174.66,"low":171.57,"close":172.07},{"date":"1988-04-22","open":171.89,"high":173.64,"low":171.89,"close":173.32},{"date":"1988-04-25","open":173.38,"high":174.93,"low":173.38,"close":174.4},{"date":"1988-04-26","open":174.48,"high":176.85,"low":174.48,"close":176.74},{"date":"1988-04-27","open":176.74,"high":177.79,"low":176.54,"close":177.21},{"date":"1988-04-28","open":177.28,"high":177.62,"low":176.49,"close":176.73},{"date":"1988-04-29","open":176.74,"high":176.74,"low":174.76,"close":175.92},{"date":"1988-05-02","open":175.93,"high":177.04,"low":175.43,"close":176.74},{"date":"1988-05-03","open":176.85,"high":179.63,"low":176.85,"close":178.99},{"date":"1988-05-04","open":179.12,"high":180.1,"low":178.43,"close":178.63},{"date":"1988-05-05","open":178.53,"high":178.66,"low":177.15,"close":177.68},{"date":"1988-05-06","open":177.7,"high":178.62,"low":176.95,"close":177.18},{"date":"1988-05-09","open":177.11,"high":177.11,"low":174.43,"close":174.93},{"date":"1988-05-10","open":174.81,"high":175.57,"low":173.4,"close":174.32},{"date":"1988-05-11","open":174.01,"high":174.01,"low":169.82,"close":170.8},{"date":"1988-05-12","open":170.82,"high":172.03,"low":170.82,"close":171.71},{"date":"1988-05-13","open":171.97,"high":173.96,"low":171.97,"close":173.85},{"date":"1988-05-16","open":174.04,"high":175.2,"low":173.37,"close":174.99},{"date":"1988-05-17","open":175.24,"high":177.36,"low":174.07,"close":174.07},{"date":"1988-05-18","open":174.07,"high":174.16,"low":169.73,"close":170.29},{"date":"1988-05-19","open":170.15,"high":170.54,"low":167.51,"close":170.35},{"date":"1988-05-20","open":170.45,"high":171.55,"low":169.65,"close":169.88},{"date":"1988-05-23","open":169.74,"high":169.8,"low":166.76,"close":167.65},{"date":"1988-05-24","open":167.79,"high":169.33,"low":167.26,"close":169.21},{"date":"1988-05-25","open":169.23,"high":170.15,"low":168.84,"close":169.01},{"date":"1988-05-26","open":169.07,"high":170.07,"low":168.7,"close":169.85},{"date":"1988-05-27","open":169.7,"high":169.96,"low":168.96,"close":169.59},{"date":"1988-05-31","open":169.51,"high":173.45,"low":169.41,"close":173.35},{"date":"1988-06-01","open":173.49,"high":177.26,"low":173.49,"close":176.68},{"date":"1988-06-02","open":176.54,"high":178.1,"low":175.78,"close":176.45},{"date":"1988-06-03","open":176.67,"high":178.68,"low":176.51,"close":178.01},{"date":"1988-06-06","open":177.93,"high":179.8,"low":177.88,"close":179.74},{"date":"1988-06-07","open":179.59,"high":181.07,"low":179.16,"close":179.76},{"date":"1988-06-08","open":179.87,"high":183.14,"low":179.77,"close":183.01},{"date":"1988-06-09","open":183.01,"high":183.57,"low":181.9,"close":182.77},{"date":"1988-06-10","open":182.83,"high":185.18,"low":182.33,"close":184.29},{"date":"1988-06-13","open":184.49,"high":185.01,"low":183.76,"close":184.74},{"date":"1988-06-14","open":185.09,"high":187.16,"low":185.09,"close":185.77},{"date":"1988-06-15","open":185.54,"high":186.17,"low":184.46,"close":186.1},{"date":"1988-06-16","open":185.78,"high":185.78,"low":183.82,"close":184.51},{"date":"1988-06-17","open":184.69,"high":184.97,"low":183.37,"close":183.94},{"date":"1988-06-20","open":184,"high":184,"low":182.76,"close":183.2},{"date":"1988-06-21","open":183.38,"high":184.79,"low":182.78,"close":184.79},{"date":"1988-06-22","open":184.93,"high":187.6,"low":184.93,"close":186.98},{"date":"1988-06-23","open":186.98,"high":187.49,"low":186.32,"close":187.07},{"date":"1988-06-24","open":187.15,"high":187.74,"low":186.64,"close":187.35},{"date":"1988-06-27","open":187.1,"high":187.16,"low":185.04,"close":185.12},{"date":"1988-06-28","open":185.09,"high":188.3,"low":184.73,"close":188.19},{"date":"1988-06-29","open":188.27,"high":189.16,"low":186.89,"close":187.79},{"date":"1988-06-30","open":187.73,"high":189.35,"low":187.43,"close":189.02},{"date":"1988-07-01","open":189.23,"high":190.18,"low":188.92,"close":189.96},{"date":"1988-07-05","open":189.95,"high":191.96,"low":188.76,"close":191.9},{"date":"1988-07-06","open":191.83,"high":192.77,"low":190.1,"close":190.43},{"date":"1988-07-07","open":190.34,"high":190.34,"low":188.04,"close":189.38},{"date":"1988-07-08","open":189.21,"high":189.29,"low":187.8,"close":188.15},{"date":"1988-07-11","open":188.42,"high":188.95,"low":187.43,"close":187.68},{"date":"1988-07-12","open":188.31,"high":188.54,"low":186.2,"close":187.24},{"date":"1988-07-13","open":187.24,"high":188.56,"low":186.55,"close":188.12},{"date":"1988-07-14","open":188.18,"high":188.97,"low":187.35,"close":188.68},{"date":"1988-07-15","open":188.57,"high":189.33,"low":187.99,"close":188.51},{"date":"1988-07-18","open":188.59,"high":189.37,"low":187.66,"close":188.79},{"date":"1988-07-19","open":188.52,"high":188.52,"low":184.96,"close":185.78},{"date":"1988-07-20","open":185.85,"high":186.82,"low":184.68,"close":185.26},{"date":"1988-07-21","open":184.92,"high":184.92,"low":182.1,"close":182.4},{"date":"1988-07-22","open":182.38,"high":182.38,"low":180.37,"close":181.86},{"date":"1988-07-25","open":181.82,"high":182.05,"low":180.62,"close":181.59},{"date":"1988-07-26","open":181.3,"high":181.3,"low":179.32,"close":179.71},{"date":"1988-07-27","open":179.74,"high":180.44,"low":176.95,"close":177.37},{"date":"1988-07-28","open":177.46,"high":178.59,"low":176.38,"close":178.22},{"date":"1988-07-29","open":178.51,"high":181.32,"low":178.51,"close":181.16},{"date":"1988-08-01","open":181.15,"high":182.19,"low":180.68,"close":181.44},{"date":"1988-08-02","open":181.43,"high":182.09,"low":179.65,"close":180.54},{"date":"1988-08-03","open":180.69,"high":181.32,"low":180.01,"close":181.07},{"date":"1988-08-04","open":181.15,"high":181.99,"low":180.79,"close":181.18},{"date":"1988-08-05","open":181.17,"high":181.17,"low":179.77,"close":179.9},{"date":"1988-08-08","open":180.04,"high":180.77,"low":179.7,"close":179.82},{"date":"1988-08-09","open":179.95,"high":180.05,"low":176.18,"close":177.27},{"date":"1988-08-10","open":177.07,"high":177.11,"low":172.68,"close":172.68},{"date":"1988-08-11","open":172.96,"high":174.68,"low":172.96,"close":174.63},{"date":"1988-08-12","open":174.52,"high":174.54,"low":173.1,"close":173.74},{"date":"1988-08-15","open":173.63,"high":173.63,"low":169.96,"close":170.09},{"date":"1988-08-16","open":170.09,"high":173.63,"low":169,"close":172.65},{"date":"1988-08-17","open":172.54,"high":173.93,"low":171.76,"close":172.9},{"date":"1988-08-18","open":172.88,"high":174.55,"low":172.75,"close":173.55},{"date":"1988-08-19","open":173.69,"high":174.29,"low":172.32,"close":172.82},{"date":"1988-08-22","open":172.73,"high":172.99,"low":169.71,"close":169.9},{"date":"1988-08-23","open":169.91,"high":170.38,"low":168.85,"close":169.6},{"date":"1988-08-24","open":169.71,"high":172.16,"low":169.21,"close":171.96},{"date":"1988-08-25","open":171.49,"high":171.51,"low":168.89,"close":170.53},{"date":"1988-08-26","open":170.29,"high":171.21,"low":170.29,"close":170.98},{"date":"1988-08-29","open":171.13,"high":173.21,"low":171.13,"close":172.76},{"date":"1988-08-30","open":172.85,"high":173.01,"low":171.75,"close":172.37},{"date":"1988-08-31","open":172.46,"high":173.25,"low":170.41,"close":170.99},{"date":"1988-09-01","open":170.93,"high":170.93,"low":167.17,"close":168.22},{"date":"1988-09-02","open":168.73,"high":171.88,"low":168.73,"close":171.46},{"date":"1988-09-06","open":171.61,"high":172.37,"low":170.9,"close":171.93},{"date":"1988-09-07","open":172.15,"high":172.92,"low":170.6,"close":172.1},{"date":"1988-09-08","open":172.07,"high":173.24,"low":170.94,"close":172.96},{"date":"1988-09-09","open":173.07,"high":176.15,"low":171.65,"close":175.48},{"date":"1988-09-12","open":175.64,"high":176.82,"low":175.34,"close":175.6},{"date":"1988-09-13","open":175.1,"high":175.94,"low":174.15,"close":175.87},{"date":"1988-09-14","open":176.54,"high":177.9,"low":176.01,"close":176.98},{"date":"1988-09-15","open":176.99,"high":177.08,"low":175.24,"close":175.41},{"date":"1988-09-16","open":175.65,"high":176.91,"low":175.16,"close":176.65},{"date":"1988-09-19","open":176.63,"high":176.75,"low":174.71,"close":176.11},{"date":"1988-09-20","open":175.74,"high":177.07,"low":175.72,"close":176.8},{"date":"1988-09-21","open":176.78,"high":178.02,"low":176.68,"close":177.8},{"date":"1988-09-22","open":177.88,"high":178.66,"low":177.1,"close":178.27},{"date":"1988-09-23","open":178.23,"high":178.23,"low":177.06,"close":177.48},{"date":"1988-09-26","open":177.55,"high":177.76,"low":175.65,"close":175.87},{"date":"1988-09-27","open":175.9,"high":176.15,"low":175.31,"close":175.8},{"date":"1988-09-28","open":175.85,"high":177.22,"low":175.28,"close":177.05},{"date":"1988-09-29","open":177.08,"high":179.13,"low":177.08,"close":178.82},{"date":"1988-09-30","open":178.99,"high":180.31,"low":178.55,"close":179.37},{"date":"1988-10-03","open":179.29,"high":179.29,"low":175.78,"close":176.79},{"date":"1988-10-04","open":176.74,"high":177.55,"low":175.85,"close":176.29},{"date":"1988-10-05","open":176.23,"high":176.91,"low":174.95,"close":175.86},{"date":"1988-10-06","open":175.9,"high":176.88,"low":175.32,"close":176.24},{"date":"1988-10-07","open":175.88,"high":176.2,"low":174.12,"close":176},{"date":"1988-10-10","open":175.98,"high":176.04,"low":173.48,"close":174.93},{"date":"1988-10-11","open":175.07,"high":175.85,"low":174.07,"close":175.63},{"date":"1988-10-12","open":175.27,"high":175.27,"low":172.81,"close":173.29},{"date":"1988-10-13","open":173.15,"high":175.21,"low":172.88,"close":174.84},{"date":"1988-10-14","open":175.48,"high":176.77,"low":174.56,"close":175.37},{"date":"1988-10-17","open":175.49,"high":176.09,"low":175.15,"close":175.79},{"date":"1988-10-18","open":176,"high":176.99,"low":174.88,"close":176.99},{"date":"1988-10-19","open":177.16,"high":179.24,"low":176.49,"close":176.99},{"date":"1988-10-20","open":177.07,"high":180.52,"low":177.07,"close":180.37},{"date":"1988-10-21","open":180.07,"high":180.4,"low":179.12,"close":179.74},{"date":"1988-10-24","open":179.79,"high":180.22,"low":178.2,"close":178.41},{"date":"1988-10-25","open":178.49,"high":178.56,"low":176.85,"close":177.4},{"date":"1988-10-26","open":177.31,"high":177.45,"low":175.46,"close":176.35},{"date":"1988-10-27","open":176.02,"high":176.02,"low":172.96,"close":174.28},{"date":"1988-10-28","open":174.28,"high":175.18,"low":174,"close":174.88},{"date":"1988-10-31","open":174.87,"high":175.03,"low":173.15,"close":174.78},{"date":"1988-11-01","open":174.77,"high":175.62,"low":173.83,"close":174.6},{"date":"1988-11-02","open":174.6,"high":174.6,"low":172.71,"close":174.01},{"date":"1988-11-03","open":173.9,"high":174.68,"low":173.41,"close":174.25},{"date":"1988-11-04","open":173.79,"high":174.77,"low":172.74,"close":173.56},{"date":"1988-11-07","open":173.46,"high":173.46,"low":171.05,"close":171.34},{"date":"1988-11-08","open":171.62,"high":174.4,"low":171.62,"close":173.75},{"date":"1988-11-09","open":173.6,"high":173.72,"low":172.4,"close":173.49},{"date":"1988-11-10","open":173.51,"high":174.08,"low":172.55,"close":173.27},{"date":"1988-11-11","open":173.23,"high":173.23,"low":169.09,"close":169.24},{"date":"1988-11-14","open":169.41,"high":169.98,"low":167.85,"close":168.96},{"date":"1988-11-15","open":169.01,"high":169.57,"low":167.98,"close":168.1},{"date":"1988-11-16","open":168.41,"high":168.5,"low":165.18,"close":165.52},{"date":"1988-11-17","open":165.66,"high":166.63,"low":165.46,"close":166.21},{"date":"1988-11-18","open":166.15,"high":166.76,"low":165.46,"close":166.52},{"date":"1988-11-21","open":165.38,"high":165.38,"low":162.65,"close":163.82},{"date":"1988-11-22","open":163.9,"high":164.72,"low":163.27,"close":164.35},{"date":"1988-11-23","open":164.47,"high":167.49,"low":164.47,"close":167.19},{"date":"1988-11-25","open":167.07,"high":167.07,"low":165.12,"close":165.72},{"date":"1988-11-28","open":165.64,"high":166.46,"low":164.44,"close":165.99},{"date":"1988-11-29","open":166.14,"high":167.3,"low":165.6,"close":167.17},{"date":"1988-11-30","open":167.21,"high":169.49,"low":167.21,"close":169.18},{"date":"1988-12-01","open":169.13,"high":171.82,"low":168.74,"close":171.33},{"date":"1988-12-02","open":171.29,"high":172.64,"low":170.2,"close":171.62},{"date":"1988-12-05","open":172.85,"high":173.96,"low":172.85,"close":172.85},{"date":"1988-12-06","open":172.85,"high":174.01,"low":171.68,"close":174.01},{"date":"1988-12-07","open":174.01,"high":174.24,"low":172.76,"close":172.84},{"date":"1988-12-08","open":172.84,"high":172.9,"low":171.26,"close":171.88},{"date":"1988-12-09","open":171.88,"high":172.26,"low":171.21,"close":171.79},{"date":"1988-12-12","open":171.79,"high":172.62,"low":170.85,"close":171.11},{"date":"1988-12-13","open":171.09,"high":171.09,"low":169.79,"close":170.26},{"date":"1988-12-14","open":170.26,"high":171.54,"low":170.06,"close":170.87},{"date":"1988-12-15","open":171.01,"high":172.19,"low":171.01,"close":171.62},{"date":"1988-12-16","open":171.62,"high":174.24,"low":171.55,"close":174.01},{"date":"1988-12-19","open":174.01,"high":175.68,"low":173.76,"close":175.39},{"date":"1988-12-20","open":175.39,"high":176.82,"low":174.94,"close":175.07},{"date":"1988-12-21","open":175.07,"high":175.53,"low":173.91,"close":174.66},{"date":"1988-12-22","open":174.66,"high":175.12,"low":173.87,"close":174.76},{"date":"1988-12-23","open":174.76,"high":175.94,"low":174.72,"close":175.61},{"date":"1988-12-27","open":175.61,"high":176.43,"low":174.92,"close":175.22},{"date":"1988-12-28","open":175.22,"high":175.24,"low":174.13,"close":175.13},{"date":"1988-12-29","open":175.13,"high":176.99,"low":175.01,"close":176.68},{"date":"1988-12-30","open":176.68,"high":177.86,"low":176.57,"close":177.41},{"date":"1989-01-03","open":177.4,"high":177.4,"low":172.95,"close":174.63},{"date":"1989-01-04","open":174.93,"high":177.85,"low":174.93,"close":177.56},{"date":"1989-01-05","open":177.56,"high":179.25,"low":177.07,"close":177.49},{"date":"1989-01-06","open":177.49,"high":178.51,"low":177.28,"close":177.52},{"date":"1989-01-09","open":177.52,"high":178.57,"low":176.9,"close":177.65},{"date":"1989-01-10","open":177.65,"high":177.76,"low":176.36,"close":177.07},{"date":"1989-01-11","open":177.07,"high":177.82,"low":176.18,"close":177.6},{"date":"1989-01-12","open":177.82,"high":179.45,"low":177.82,"close":179},{"date":"1989-01-13","open":179,"high":179.41,"low":178.43,"close":179.1},{"date":"1989-01-16","open":179.1,"high":179.84,"low":178.58,"close":179.2},{"date":"1989-01-17","open":179.2,"high":179.2,"low":176.73,"close":177.09},{"date":"1989-01-18","open":177.09,"high":179.06,"low":176.35,"close":178.65},{"date":"1989-01-19","open":178.65,"high":181.62,"low":178.65,"close":180.57},{"date":"1989-01-20","open":180.57,"high":181.32,"low":179.24,"close":180.32},{"date":"1989-01-23","open":180.32,"high":180.73,"low":178.07,"close":178.21},{"date":"1989-01-24","open":178.21,"high":180.55,"low":177.9,"close":180.18},{"date":"1989-01-25","open":180.18,"high":181.88,"low":180.18,"close":181.56},{"date":"1989-01-26","open":181.56,"high":184.11,"low":180.76,"close":183.99},{"date":"1989-01-27","open":183.99,"high":184.59,"low":182.26,"close":183.54},{"date":"1989-01-30","open":183.54,"high":185.01,"low":183.54,"close":184.79},{"date":"1989-01-31","open":184.79,"high":186.69,"low":183.98,"close":186.47},{"date":"1989-02-01","open":186.47,"high":188.64,"low":186.47,"close":188.37},{"date":"1989-02-02","open":188.37,"high":191.13,"low":188.1,"close":189.87},{"date":"1989-02-03","open":189.87,"high":190.64,"low":188.94,"close":189.98},{"date":"1989-02-06","open":189.98,"high":190.29,"low":188.79,"close":189.46},{"date":"1989-02-07","open":189.46,"high":192.99,"low":189.22,"close":192.05},{"date":"1989-02-08","open":192.05,"high":192.63,"low":189.88,"close":190.05},{"date":"1989-02-09","open":190.05,"high":190.48,"low":188.07,"close":188.69},{"date":"1989-02-10","open":188.69,"high":188.69,"low":185.45,"close":185.71},{"date":"1989-02-13","open":185.71,"high":186.18,"low":184.61,"close":185.4},{"date":"1989-02-14","open":185.4,"high":186.93,"low":185.21,"close":185.63},{"date":"1989-02-15","open":185.63,"high":187.43,"low":185.45,"close":187.41},{"date":"1989-02-16","open":187.41,"high":188.35,"low":187.26,"close":187.82},{"date":"1989-02-17","open":187.82,"high":189.44,"low":187.6,"close":188.51},{"date":"1989-02-21","open":188.51,"high":188.86,"low":187.32,"close":188.17},{"date":"1989-02-22","open":188.17,"high":188.17,"low":184.68,"close":185.76},{"date":"1989-02-23","open":185.76,"high":186.76,"low":184.33,"close":186.47},{"date":"1989-02-24","open":186.47,"high":186.79,"low":184.35,"close":184.59},{"date":"1989-02-27","open":184.59,"high":184.63,"low":183.24,"close":183.82},{"date":"1989-02-28","open":183.82,"high":185.04,"low":183.23,"close":183.79},{"date":"1989-03-01","open":183.79,"high":185.46,"low":183.34,"close":183.6},{"date":"1989-03-02","open":183.6,"high":185.54,"low":183.6,"close":185.46},{"date":"1989-03-03","open":185.46,"high":186.16,"low":184.93,"close":185.82},{"date":"1989-03-06","open":185.82,"high":187.58,"low":185.82,"close":187.51},{"date":"1989-03-07","open":187.51,"high":187.53,"low":185.64,"close":186.7},{"date":"1989-03-08","open":186.7,"high":187.68,"low":185.93,"close":186.26},{"date":"1989-03-09","open":186.26,"high":186.41,"low":185.1,"close":185.35},{"date":"1989-03-10","open":185.35,"high":185.66,"low":184.18,"close":184.99},{"date":"1989-03-13","open":184.99,"high":186.39,"low":184.57,"close":185.88},{"date":"1989-03-14","open":185.88,"high":186.54,"low":185.02,"close":185.35},{"date":"1989-03-15","open":185.35,"high":186.49,"low":185.07,"close":185.37},{"date":"1989-03-16","open":185.37,"high":187.42,"low":185.13,"close":187.13},{"date":"1989-03-17","open":187.13,"high":187.13,"low":181.79,"close":182.01},{"date":"1989-03-20","open":182.01,"high":182.01,"low":178.96,"close":179.88},{"date":"1989-03-21","open":179.88,"high":182.24,"low":179.88,"close":182.04},{"date":"1989-03-22","open":182.04,"high":182.04,"low":180.2,"close":180.59},{"date":"1989-03-23","open":180.59,"high":181.65,"low":180.02,"close":181.04},{"date":"1989-03-27","open":181.04,"high":181.79,"low":180.36,"close":181.15},{"date":"1989-03-28","open":181.15,"high":182.57,"low":181.15,"close":182.01},{"date":"1989-03-29","open":182.01,"high":183.34,"low":181.66,"close":183.34},{"date":"1989-03-30","open":183.34,"high":184.46,"low":182.32,"close":184.37},{"date":"1989-03-31","open":184.37,"high":186.18,"low":184.37,"close":185.87},{"date":"1989-04-03","open":185.87,"high":186.79,"low":185.66,"close":185.83},{"date":"1989-04-04","open":185.83,"high":185.91,"low":184.45,"close":185.54},{"date":"1989-04-05","open":185.54,"high":186.24,"low":184.99,"close":186.09},{"date":"1989-04-06","open":186.09,"high":186.22,"low":185.01,"close":186.2},{"date":"1989-04-07","open":186.2,"high":188.6,"low":186.13,"close":188.4},{"date":"1989-04-10","open":188.4,"high":189.43,"low":188.31,"close":189.27},{"date":"1989-04-11","open":189.27,"high":191.52,"low":189.27,"close":190.91},{"date":"1989-04-12","open":190.91,"high":193.6,"low":190.91,"close":192.53},{"date":"1989-04-13","open":192.53,"high":193.45,"low":191.15,"close":191.83},{"date":"1989-04-14","open":191.83,"high":194.71,"low":191.82,"close":194.63},{"date":"1989-04-17","open":194.63,"high":195.12,"low":194.08,"close":194.59},{"date":"1989-04-18","open":194.59,"high":197.27,"low":194.59,"close":196.83},{"date":"1989-04-19","open":196.83,"high":198.72,"low":196.73,"close":198.07},{"date":"1989-04-20","open":198.07,"high":198.49,"low":195.8,"close":197.65},{"date":"1989-04-21","open":197.65,"high":199.05,"low":197.4,"close":198.86},{"date":"1989-04-24","open":198.86,"high":198.86,"low":197.85,"close":198.32},{"date":"1989-04-25","open":198.32,"high":199.3,"low":196.82,"close":197.24},{"date":"1989-04-26","open":197.24,"high":197.76,"low":196.68,"close":197.25},{"date":"1989-04-27","open":197.25,"high":199.81,"low":197.14,"close":199.57},{"date":"1989-04-28","open":199.57,"high":200.49,"low":198.81,"close":200.47},{"date":"1989-05-01","open":200.47,"high":201.1,"low":199.15,"close":200.75},{"date":"1989-05-02","open":200.75,"high":201.63,"low":200.15,"close":200.74},{"date":"1989-05-03","open":200.74,"high":202.04,"low":200.6,"close":201.59},{"date":"1989-05-04","open":201.59,"high":202.99,"low":201.41,"close":202.1},{"date":"1989-05-05","open":202.1,"high":205.26,"low":202.1,"close":203.44},{"date":"1989-05-08","open":203.44,"high":203.96,"low":201.85,"close":203.04},{"date":"1989-05-09","open":203.04,"high":204.05,"low":201.81,"close":202.68},{"date":"1989-05-10","open":202.68,"high":203.54,"low":202.38,"close":203.01},{"date":"1989-05-11","open":203.01,"high":204.04,"low":202.77,"close":203.51},{"date":"1989-05-12","open":203.51,"high":207.18,"low":203.51,"close":207.15},{"date":"1989-05-15","open":207.15,"high":209.16,"low":207,"close":208.9},{"date":"1989-05-16","open":208.9,"high":209.13,"low":207.44,"close":208.26},{"date":"1989-05-17","open":208.26,"high":211.29,"low":208.26,"close":210.73},{"date":"1989-05-18","open":210.73,"high":211.48,"low":210.2,"close":211.06},{"date":"1989-05-19","open":211.06,"high":213.13,"low":211.06,"close":212.61},{"date":"1989-05-22","open":212.61,"high":213.7,"low":211.46,"close":212.37},{"date":"1989-05-23","open":212.37,"high":212.44,"low":210.54,"close":210.63},{"date":"1989-05-24","open":210.63,"high":212.07,"low":209.71,"close":211.99},{"date":"1989-05-25","open":211.99,"high":213.77,"low":211.88,"close":212.84},{"date":"1989-05-26","open":212.84,"high":214.46,"low":212.63,"close":214.43},{"date":"1989-05-30","open":214.43,"high":215.18,"low":212.38,"close":213.59},{"date":"1989-05-31","open":213.59,"high":215.07,"low":213.04,"close":214.54},{"date":"1989-06-01","open":214.54,"high":216.2,"low":214.04,"close":215.59},{"date":"1989-06-02","open":215.59,"high":218.11,"low":215.28,"close":217.79},{"date":"1989-06-05","open":217.79,"high":218.15,"low":213.19,"close":213.4},{"date":"1989-06-06","open":213.4,"high":215.05,"low":212.82,"close":214.4},{"date":"1989-06-07","open":214.4,"high":220.18,"low":214.4,"close":219.88},{"date":"1989-06-08","open":219.88,"high":220.81,"low":219.15,"close":219.39},{"date":"1989-06-09","open":219.39,"high":219.46,"low":217.86,"close":218.79},{"date":"1989-06-12","open":218.79,"high":218.79,"low":216.86,"close":218.6},{"date":"1989-06-13","open":218.6,"high":218.6,"low":215.27,"close":216.54},{"date":"1989-06-14","open":216.54,"high":217.73,"low":215.75,"close":216.66},{"date":"1989-06-15","open":216.66,"high":216.7,"low":212.65,"close":213.09},{"date":"1989-06-16","open":213.09,"high":213.09,"low":211.06,"close":212.82},{"date":"1989-06-19","open":212.82,"high":213.15,"low":210.53,"close":212.29},{"date":"1989-06-20","open":212.29,"high":213.11,"low":210.98,"close":211.04},{"date":"1989-06-21","open":211.04,"high":212.51,"low":210.39,"close":210.91},{"date":"1989-06-22","open":210.91,"high":212.45,"low":210.65,"close":212.22},{"date":"1989-06-23","open":212.22,"high":214.44,"low":212.22,"close":214.26},{"date":"1989-06-26","open":214.26,"high":215.53,"low":213.57,"close":213.62},{"date":"1989-06-27","open":213.62,"high":215.09,"low":213.62,"close":213.93},{"date":"1989-06-28","open":213.93,"high":213.93,"low":209.99,"close":211.07},{"date":"1989-06-29","open":211.07,"high":211.07,"low":205.95,"close":206.77},{"date":"1989-06-30","open":206.77,"high":206.99,"low":201.99,"close":204.59},{"date":"1989-07-03","open":204.59,"high":205.66,"low":203.61,"close":205.46},{"date":"1989-07-05","open":205.46,"high":206.79,"low":204.6,"close":206.37},{"date":"1989-07-06","open":206.37,"high":207.67,"low":206.37,"close":207.67},{"date":"1989-07-07","open":207.67,"high":210.22,"low":207.47,"close":209.58},{"date":"1989-07-10","open":209.58,"high":210.03,"low":208.7,"close":209.33},{"date":"1989-07-11","open":209.33,"high":211.13,"low":209.33,"close":209.94},{"date":"1989-07-12","open":209.94,"high":211.18,"low":209.36,"close":210.87},{"date":"1989-07-13","open":210.87,"high":212.25,"low":210.22,"close":211.48},{"date":"1989-07-14","open":211.48,"high":212.9,"low":210.54,"close":212.87},{"date":"1989-07-17","open":212.87,"high":214.15,"low":212.1,"close":213.74},{"date":"1989-07-18","open":213.74,"high":213.74,"low":210.99,"close":211.38},{"date":"1989-07-19","open":211.38,"high":213.62,"low":211.38,"close":213.61},{"date":"1989-07-20","open":213.61,"high":214.19,"low":211.01,"close":211.1},{"date":"1989-07-21","open":211.1,"high":211.62,"low":209.88,"close":210.87},{"date":"1989-07-24","open":210.87,"high":210.87,"low":208.05,"close":208.12},{"date":"1989-07-25","open":208.12,"high":210.61,"low":207.59,"close":208.01},{"date":"1989-07-26","open":208.01,"high":209.9,"low":207.52,"close":209.9},{"date":"1989-07-27","open":209.9,"high":213.02,"low":209.9,"close":212.76},{"date":"1989-07-28","open":212.76,"high":213.36,"low":212.07,"close":213.15},{"date":"1989-07-31","open":213.15,"high":214.34,"low":212.08,"close":214.27},{"date":"1989-08-01","open":214.27,"high":215.49,"low":212.51,"close":212.84},{"date":"1989-08-02","open":212.84,"high":212.94,"low":211.63,"close":212.84},{"date":"1989-08-03","open":212.84,"high":214.95,"low":212.84,"close":214.56},{"date":"1989-08-04","open":214.56,"high":215.73,"low":213.23,"close":215.14},{"date":"1989-08-07","open":215.14,"high":219.02,"low":215.14,"close":218.76},{"date":"1989-08-08","open":218.76,"high":220.09,"low":217.85,"close":219.73},{"date":"1989-08-09","open":219.73,"high":220.41,"low":217.74,"close":217.85},{"date":"1989-08-10","open":217.85,"high":218.16,"low":216.02,"close":217.42},{"date":"1989-08-11","open":217.42,"high":219.41,"low":215.69,"close":216.3},{"date":"1989-08-14","open":216.3,"high":216.3,"low":214.55,"close":214.81},{"date":"1989-08-15","open":214.81,"high":215.88,"low":214.58,"close":215.87},{"date":"1989-08-16","open":215.87,"high":216.78,"low":214.37,"close":214.87},{"date":"1989-08-17","open":214.87,"high":216.24,"low":214.34,"close":216.15},{"date":"1989-08-18","open":216.15,"high":217.19,"low":215.96,"close":216.72},{"date":"1989-08-21","open":216.72,"high":217.24,"low":214.13,"close":214.18},{"date":"1989-08-22","open":214.18,"high":215.4,"low":213.34,"close":215.38},{"date":"1989-08-23","open":215.38,"high":217.83,"low":215.38,"close":217.49},{"date":"1989-08-24","open":217.49,"high":220.56,"low":217.49,"close":220.4},{"date":"1989-08-25","open":220.4,"high":221.42,"low":220.08,"close":220.82},{"date":"1989-08-28","open":220.82,"high":221.51,"low":219.52,"close":221.46},{"date":"1989-08-29","open":221.46,"high":222.1,"low":219.73,"close":220.3},{"date":"1989-08-30","open":220.3,"high":221.91,"low":220.3,"close":221.4},{"date":"1989-08-31","open":221.4,"high":222.15,"low":221.38,"close":222.01},{"date":"1989-09-01","open":222.01,"high":223.95,"low":222.01,"close":223.51},{"date":"1989-09-05","open":223.51,"high":224.88,"low":223.49,"close":223.58},{"date":"1989-09-06","open":223.58,"high":223.58,"low":220.33,"close":221.67},{"date":"1989-09-07","open":221.67,"high":223.07,"low":221.08,"close":221.2},{"date":"1989-09-08","open":221.2,"high":222.91,"low":219.79,"close":222.65},{"date":"1989-09-11","open":222.65,"high":223.71,"low":221.83,"close":222.96},{"date":"1989-09-12","open":222.96,"high":224.93,"low":222.96,"close":224.32},{"date":"1989-09-13","open":224.32,"high":227.32,"low":224.32,"close":224.62},{"date":"1989-09-14","open":224.62,"high":224.79,"low":222.39,"close":222.41},{"date":"1989-09-15","open":222.41,"high":223.91,"low":221.39,"close":221.96},{"date":"1989-09-18","open":221.96,"high":222.01,"low":220.62,"close":221.75},{"date":"1989-09-19","open":221.75,"high":222.68,"low":221.46,"close":221.93},{"date":"1989-09-20","open":221.93,"high":222.76,"low":221.4,"close":222.3},{"date":"1989-09-21","open":222.3,"high":224.43,"low":222.18,"close":222.65},{"date":"1989-09-22","open":222.65,"high":224.21,"low":222.24,"close":223.89},{"date":"1989-09-25","open":223.89,"high":224.98,"low":223.13,"close":223.89},{"date":"1989-09-26","open":223.89,"high":224.77,"low":223.44,"close":223.87},{"date":"1989-09-27","open":223.87,"high":223.87,"low":220.98,"close":223.8},{"date":"1989-09-28","open":223.8,"high":226.25,"low":223.8,"close":226.25},{"date":"1989-09-29","open":226.25,"high":227.63,"low":225.8,"close":226.39},{"date":"1989-10-02","open":226.41,"high":228.12,"low":225.64,"close":228.11},{"date":"1989-10-03","open":228.11,"high":229.04,"low":227.85,"close":228.74},{"date":"1989-10-04","open":228.74,"high":231.38,"low":228.74,"close":230.9},{"date":"1989-10-05","open":230.9,"high":232.85,"low":229.77,"close":231.74},{"date":"1989-10-06","open":231.74,"high":234.88,"low":231.74,"close":234.4},{"date":"1989-10-09","open":234.4,"high":236.98,"low":233.21,"close":236.79},{"date":"1989-10-10","open":236.79,"high":238.85,"low":234.98,"close":236.09},{"date":"1989-10-11","open":236.09,"high":236.09,"low":233.57,"close":235.09},{"date":"1989-10-12","open":235.09,"high":236,"low":234.35,"close":234.54},{"date":"1989-10-13","open":234.54,"high":235.53,"low":224.51,"close":224.66},{"date":"1989-10-16","open":224.66,"high":225.03,"low":213.6,"close":224.95},{"date":"1989-10-17","open":224.95,"high":225.87,"low":220.43,"close":224.24},{"date":"1989-10-18","open":224.24,"high":226.57,"low":222.49,"close":226.52},{"date":"1989-10-19","open":226.52,"high":231.86,"low":226.52,"close":231.53},{"date":"1989-10-20","open":231.53,"high":231.65,"low":229.22,"close":231.05},{"date":"1989-10-23","open":231.05,"high":231.65,"low":228.21,"close":228.76},{"date":"1989-10-24","open":228.76,"high":228.76,"low":223.26,"close":226.18},{"date":"1989-10-25","open":226.18,"high":228.11,"low":225.93,"close":226.12},{"date":"1989-10-26","open":226.12,"high":226.12,"low":221.99,"close":222.05},{"date":"1989-10-27","open":222.05,"high":222.68,"low":217.21,"close":218.84},{"date":"1989-10-30","open":218.84,"high":220.53,"low":217.76,"close":219.07},{"date":"1989-10-31","open":219.07,"high":223.12,"low":219.07,"close":222.62},{"date":"1989-11-01","open":222.62,"high":224.1,"low":222.01,"close":223.31},{"date":"1989-11-02","open":223.31,"high":223.31,"low":218.39,"close":219.45},{"date":"1989-11-03","open":219.45,"high":220.71,"low":218.62,"close":219.05},{"date":"1989-11-06","open":219.05,"high":219.26,"low":215.13,"close":215.18},{"date":"1989-11-07","open":215.18,"high":217.99,"low":214.65,"close":217.65},{"date":"1989-11-08","open":217.65,"high":221.73,"low":217.65,"close":220.37},{"date":"1989-11-09","open":220.37,"high":221.24,"low":219.73,"close":220.65},{"date":"1989-11-10","open":220.65,"high":223.2,"low":220.65,"close":222.53},{"date":"1989-11-13","open":222.53,"high":223.55,"low":221.47,"close":222.76},{"date":"1989-11-14","open":222.76,"high":223.08,"low":220.25,"close":221.37},{"date":"1989-11-15","open":221.37,"high":222.55,"low":219.63,"close":222.35},{"date":"1989-11-16","open":222.35,"high":222.82,"low":220.68,"close":221.7},{"date":"1989-11-17","open":221.7,"high":223.23,"low":221.3,"close":222.63},{"date":"1989-11-20","open":222.63,"high":223.92,"low":221.07,"close":223.41},{"date":"1989-11-21","open":223.41,"high":224,"low":221.73,"close":222.76},{"date":"1989-11-22","open":222.76,"high":224.34,"low":222.43,"close":223.63},{"date":"1989-11-24","open":223.63,"high":225.04,"low":223.63,"close":224.84},{"date":"1989-11-27","open":224.84,"high":225.76,"low":223.45,"close":223.65},{"date":"1989-11-28","open":223.65,"high":224.35,"low":222.88,"close":223.59},{"date":"1989-11-29","open":223.59,"high":223.59,"low":222.1,"close":223.49},{"date":"1989-11-30","open":223.49,"high":224.98,"low":222.5,"close":224.45},{"date":"1989-12-01","open":224.45,"high":226.4,"low":224.45,"close":225.32},{"date":"1989-12-04","open":225.32,"high":226.91,"low":224.33,"close":226.72},{"date":"1989-12-05","open":226.72,"high":227.85,"low":226.46,"close":227.3},{"date":"1989-12-06","open":227.3,"high":227.65,"low":224.11,"close":224.15},{"date":"1989-12-07","open":224.15,"high":225.38,"low":223.77,"close":224.76},{"date":"1989-12-08","open":224.76,"high":225.6,"low":223.57,"close":224.02},{"date":"1989-12-11","open":224.02,"high":224.02,"low":219.15,"close":220.26},{"date":"1989-12-12","open":220.26,"high":220.48,"low":217.31,"close":217.8},{"date":"1989-12-13","open":217.8,"high":219.13,"low":217.32,"close":217.91},{"date":"1989-12-14","open":217.91,"high":217.91,"low":215.01,"close":216.35},{"date":"1989-12-15","open":216.35,"high":217.46,"low":212.63,"close":214.14},{"date":"1989-12-18","open":214.14,"high":215.44,"low":209.93,"close":210.85},{"date":"1989-12-19","open":210.85,"high":211.71,"low":208.68,"close":211.18},{"date":"1989-12-20","open":211.18,"high":213.24,"low":210.93,"close":213.24},{"date":"1989-12-21","open":213.24,"high":216.37,"low":213.24,"close":216.23},{"date":"1989-12-22","open":216.23,"high":219.21,"low":216.23,"close":217.63},{"date":"1989-12-26","open":217.63,"high":218.71,"low":217.19,"close":217.62},{"date":"1989-12-27","open":217.62,"high":221.57,"low":217.62,"close":221.57},{"date":"1989-12-28","open":221.57,"high":221.68,"low":220.36,"close":221.58},{"date":"1989-12-29","open":221.58,"high":223.86,"low":221.55,"close":223.84},{"date":"1990-01-02","open":223.84,"high":227.73,"low":220.43,"close":227.73},{"date":"1990-01-03","open":227.73,"high":228.94,"low":226.1,"close":226.1},{"date":"1990-01-04","open":226.1,"high":226.18,"low":222.71,"close":224.71},{"date":"1990-01-05","open":224.71,"high":224.79,"low":222.89,"close":223.14},{"date":"1990-01-08","open":223.14,"high":223.58,"low":221.64,"close":223.54},{"date":"1990-01-09","open":223.54,"high":224.33,"low":221.08,"close":221.18},{"date":"1990-01-10","open":221.18,"high":221.18,"low":216.46,"close":216.55},{"date":"1990-01-11","open":216.55,"high":218.22,"low":213.51,"close":213.51},{"date":"1990-01-12","open":213.51,"high":213.51,"low":208.4,"close":208.79},{"date":"1990-01-15","open":208.79,"high":209.34,"low":207.29,"close":207.62},{"date":"1990-01-16","open":207.62,"high":212,"low":204.76,"close":211.91},{"date":"1990-01-17","open":211.91,"high":213.9,"low":210.45,"close":210.6},{"date":"1990-01-18","open":210.6,"high":210.63,"low":208.31,"close":210.57},{"date":"1990-01-19","open":210.57,"high":214.89,"low":210.57,"close":213.91},{"date":"1990-01-22","open":213.91,"high":213.91,"low":207.88,"close":208.06},{"date":"1990-01-23","open":208.06,"high":209.99,"low":206.07,"close":207.48},{"date":"1990-01-24","open":207.48,"high":209.75,"low":205.75,"close":206.74},{"date":"1990-01-25","open":206.74,"high":209.83,"low":205.47,"close":205.77},{"date":"1990-01-26","open":205.77,"high":206.75,"low":201.24,"close":203.24},{"date":"1990-01-29","open":203.24,"high":204.82,"low":200.12,"close":202.05},{"date":"1990-01-30","open":202.05,"high":202.05,"low":196.68,"close":197.65},{"date":"1990-01-31","open":197.65,"high":201.96,"low":197.65,"close":201.94},{"date":"1990-02-01","open":201.94,"high":203.04,"low":200.52,"close":203.04},{"date":"1990-02-02","open":203.04,"high":206.76,"low":202.69,"close":205.62},{"date":"1990-02-05","open":205.62,"high":206.84,"low":205.07,"close":206.49},{"date":"1990-02-06","open":206.49,"high":206.71,"low":203.77,"close":205.07},{"date":"1990-02-07","open":205.07,"high":207.2,"low":202.91,"close":206.8},{"date":"1990-02-08","open":206.8,"high":209.58,"low":206.8,"close":207.24},{"date":"1990-02-09","open":207.24,"high":208.74,"low":206.92,"close":208.49},{"date":"1990-02-12","open":208.49,"high":208.52,"low":205.95,"close":206.88},{"date":"1990-02-13","open":206.88,"high":207.99,"low":205.35,"close":207.2},{"date":"1990-02-14","open":207.2,"high":208.54,"low":206.99,"close":208.06},{"date":"1990-02-15","open":208.06,"high":210.1,"low":206.87,"close":209.93},{"date":"1990-02-16","open":209.93,"high":210.43,"low":208.31,"close":208.35},{"date":"1990-02-20","open":208.35,"high":208.35,"low":203.35,"close":205.07},{"date":"1990-02-21","open":205.07,"high":205.44,"low":201.82,"close":204.75},{"date":"1990-02-22","open":204.75,"high":206.85,"low":203.98,"close":204.19},{"date":"1990-02-23","open":204.19,"high":204.19,"low":200.4,"close":201.79},{"date":"1990-02-26","open":201.79,"high":204.68,"low":201.4,"close":204.63},{"date":"1990-02-27","open":204.65,"high":206.71,"low":204.65,"close":205.79},{"date":"1990-02-28","open":205.79,"high":208.59,"low":205.6,"close":207.91},{"date":"1990-03-01","open":207.91,"high":210.02,"low":206.52,"close":209.1},{"date":"1990-03-02","open":209.1,"high":211.54,"low":208.9,"close":211.54},{"date":"1990-03-05","open":211.54,"high":212.08,"low":209.35,"close":210.39},{"date":"1990-03-06","open":210.39,"high":212.51,"low":207.67,"close":210.96},{"date":"1990-03-07","open":210.96,"high":211.87,"low":209.81,"close":210.15},{"date":"1990-03-08","open":210.15,"high":213.57,"low":209.61,"close":213.11},{"date":"1990-03-09","open":213.11,"high":214.13,"low":212.48,"close":213.82},{"date":"1990-03-12","open":213.82,"high":213.83,"low":211.92,"close":213.52},{"date":"1990-03-13","open":213.52,"high":214.02,"low":211.49,"close":211.51},{"date":"1990-03-14","open":211.51,"high":212.85,"low":210.71,"close":212.27},{"date":"1990-03-15","open":212.3,"high":214.13,"low":212.1,"close":213.48},{"date":"1990-03-16","open":214.08,"high":218.8,"low":214.08,"close":217.96},{"date":"1990-03-19","open":217.96,"high":220.13,"low":215.96,"close":219.87},{"date":"1990-03-20","open":219.87,"high":220.1,"low":216.25,"close":216.93},{"date":"1990-03-21","open":216.93,"high":217.82,"low":215.7,"close":215.85},{"date":"1990-03-22","open":215.85,"high":216.26,"low":211.23,"close":212.54},{"date":"1990-03-23","open":212.54,"high":215.38,"low":212.54,"close":214.49},{"date":"1990-03-26","open":214.49,"high":217.27,"low":214.49,"close":216.43},{"date":"1990-03-27","open":216.43,"high":217.95,"low":214.97,"close":217.47},{"date":"1990-03-28","open":217.47,"high":217.47,"low":213.22,"close":214.23},{"date":"1990-03-29","open":214.23,"high":214.61,"low":212.37,"close":213.11},{"date":"1990-03-30","open":213.11,"high":214.26,"low":211.71,"close":213.15},{"date":"1990-04-02","open":213.15,"high":213.15,"low":209.9,"close":212.67},{"date":"1990-04-03","open":212.67,"high":216.81,"low":212.67,"close":216.81},{"date":"1990-04-04","open":216.81,"high":217.73,"low":214.58,"close":215.48},{"date":"1990-04-05","open":215.48,"high":216.05,"low":213.87,"close":214.06},{"date":"1990-04-06","open":214.06,"high":214.7,"low":212.01,"close":212.48},{"date":"1990-04-09","open":212.48,"high":213.15,"low":211.27,"close":212.12},{"date":"1990-04-10","open":212.12,"high":214.04,"low":211.95,"close":213.23},{"date":"1990-04-11","open":213.23,"high":215.6,"low":213.23,"close":214.52},{"date":"1990-04-12","open":214.52,"high":217.19,"low":214.52,"close":216.04},{"date":"1990-04-16","open":216.04,"high":218.25,"low":216.04,"close":216.93},{"date":"1990-04-17","open":216.88,"high":216.88,"low":214.4,"close":216.5},{"date":"1990-04-18","open":216.5,"high":217.1,"low":212.8,"close":213.15},{"date":"1990-04-19","open":213.15,"high":213.15,"low":210.71,"close":210.87},{"date":"1990-04-20","open":210.87,"high":212.07,"low":207.93,"close":208.62},{"date":"1990-04-23","open":208.58,"high":208.58,"low":203.76,"close":205.63},{"date":"1990-04-24","open":205.63,"high":207.85,"low":204.23,"close":204.76},{"date":"1990-04-25","open":204.76,"high":205.93,"low":204.46,"close":205.58},{"date":"1990-04-26","open":205.58,"high":207.1,"low":204.74,"close":205.79},{"date":"1990-04-27","open":205.79,"high":206.52,"low":203.01,"close":203.67},{"date":"1990-04-30","open":203.67,"high":206.05,"low":202.97,"close":205.82},{"date":"1990-05-01","open":205.82,"high":207.59,"low":205.82,"close":207.04},{"date":"1990-05-02","open":207.04,"high":208.68,"low":207.04,"close":208.5},{"date":"1990-05-03","open":208.58,"high":211.26,"low":208.58,"close":210.09},{"date":"1990-05-04","open":210.09,"high":212.73,"low":209.9,"close":212.71},{"date":"1990-05-07","open":212.71,"high":216.05,"low":212.71,"close":215.03},{"date":"1990-05-08","open":215.03,"high":215.63,"low":214.18,"close":215.17},{"date":"1990-05-09","open":215.17,"high":215.65,"low":214.12,"close":215.43},{"date":"1990-05-10","open":215.43,"high":217.07,"low":214.87,"close":216.81},{"date":"1990-05-11","open":216.81,"high":221.1,"low":216.62,"close":220.89},{"date":"1990-05-14","open":220.92,"high":225.68,"low":220.92,"close":223.86},{"date":"1990-05-15","open":223.86,"high":224.79,"low":222.29,"close":224.49},{"date":"1990-05-16","open":224.49,"high":225.21,"low":222.51,"close":225.13},{"date":"1990-05-17","open":225.13,"high":227.3,"low":225.13,"close":226.64},{"date":"1990-05-18","open":226.64,"high":228.98,"low":225.85,"close":228.51},{"date":"1990-05-21","open":228.51,"high":232.41,"low":228.51,"close":232.21},{"date":"1990-05-22","open":232.21,"high":234.73,"low":230.95,"close":232.85},{"date":"1990-05-23","open":232.85,"high":236.12,"low":232.1,"close":236.06},{"date":"1990-05-24","open":236.06,"high":237.82,"low":235.81,"close":237.04},{"date":"1990-05-25","open":236.99,"high":236.99,"low":232.01,"close":232.2},{"date":"1990-05-29","open":232.2,"high":235.99,"low":232.02,"close":235.84},{"date":"1990-05-30","open":235.84,"high":237.93,"low":235.24,"close":236.35},{"date":"1990-05-31","open":236.35,"high":237.47,"low":234.78,"close":236.15},{"date":"1990-06-01","open":236.15,"high":238.67,"low":236.15,"close":237.88},{"date":"1990-06-04","open":237.88,"high":240.26,"low":235.93,"close":240.11},{"date":"1990-06-05","open":240.11,"high":240.97,"low":236.99,"close":237.85},{"date":"1990-06-06","open":237.85,"high":238.79,"low":236.68,"close":238.05},{"date":"1990-06-07","open":238.05,"high":239.59,"low":235.93,"close":237.38},{"date":"1990-06-08","open":237.38,"high":237.38,"low":233.15,"close":234.73},{"date":"1990-06-11","open":234.73,"high":236.97,"low":232.76,"close":236.95},{"date":"1990-06-12","open":236.95,"high":240.21,"low":236.83,"close":240.11},{"date":"1990-06-13","open":240.11,"high":242.85,"low":240.08,"close":242.05},{"date":"1990-06-14","open":242.05,"high":242.12,"low":239.26,"close":240.51},{"date":"1990-06-15","open":240.51,"high":241.37,"low":239.51,"close":240.79},{"date":"1990-06-18","open":240.79,"high":240.79,"low":236.29,"close":236.71},{"date":"1990-06-19","open":236.71,"high":237.27,"low":234.94,"close":236.77},{"date":"1990-06-20","open":236.77,"high":238.38,"low":235.71,"close":237.32},{"date":"1990-06-21","open":237.32,"high":238.26,"low":236.09,"close":238.15},{"date":"1990-06-22","open":238.15,"high":239.57,"low":235.69,"close":235.74},{"date":"1990-06-25","open":235.74,"high":236.54,"low":232.66,"close":232.91},{"date":"1990-06-26","open":232.91,"high":235.6,"low":232.59,"close":232.94},{"date":"1990-06-27","open":232.94,"high":235.48,"low":231.76,"close":234.95},{"date":"1990-06-28","open":235.26,"high":237.73,"low":235.26,"close":237.41},{"date":"1990-06-29","open":237.49,"high":238.93,"low":237.49,"close":238.46},{"date":"1990-07-02","open":238.46,"high":238.9,"low":237.57,"close":238.42},{"date":"1990-07-03","open":238.42,"high":238.42,"low":236.82,"close":238.18},{"date":"1990-07-05","open":238.18,"high":238.18,"low":236.21,"close":237.3},{"date":"1990-07-06","open":237.3,"high":238.73,"low":235.84,"close":238.46},{"date":"1990-07-09","open":238.46,"high":240.18,"low":238.25,"close":239.6},{"date":"1990-07-10","open":239.6,"high":240.45,"low":238.04,"close":238.66},{"date":"1990-07-11","open":238.66,"high":240.82,"low":237.19,"close":240.77},{"date":"1990-07-12","open":240.77,"high":243.59,"low":239.93,"close":243.43},{"date":"1990-07-13","open":243.43,"high":246.47,"low":243.13,"close":244.74},{"date":"1990-07-16","open":244.74,"high":246.82,"low":244.25,"close":246.18},{"date":"1990-07-17","open":246.18,"high":246.39,"low":240.93,"close":241.52},{"date":"1990-07-18","open":241.52,"high":241.52,"low":237.32,"close":238.22},{"date":"1990-07-19","open":238.22,"high":238.22,"low":233.14,"close":236.4},{"date":"1990-07-20","open":236.4,"high":237.82,"low":232.13,"close":232.44},{"date":"1990-07-23","open":232.44,"high":232.44,"low":224.37,"close":227.38},{"date":"1990-07-24","open":227.38,"high":229.27,"low":222.04,"close":226.49},{"date":"1990-07-25","open":226.49,"high":229.63,"low":226.49,"close":228.76},{"date":"1990-07-26","open":228.76,"high":229.07,"low":226.1,"close":227.2},{"date":"1990-07-27","open":227.2,"high":227.2,"low":224.98,"close":225.63},{"date":"1990-07-30","open":225.63,"high":225.63,"low":221.36,"close":223.92},{"date":"1990-07-31","open":223.92,"high":224.86,"low":221.93,"close":223.38},{"date":"1990-08-01","open":223.38,"high":224.63,"low":221.65,"close":223.12},{"date":"1990-08-02","open":223.1,"high":223.1,"low":217.18,"close":218.97},{"date":"1990-08-03","open":218.97,"high":218.97,"low":204.62,"close":212.6},{"date":"1990-08-06","open":212.6,"high":212.6,"low":200.87,"close":201.46},{"date":"1990-08-07","open":201.46,"high":206.54,"low":201.46,"close":202.65},{"date":"1990-08-08","open":202.65,"high":206.03,"low":202.65,"close":205.58},{"date":"1990-08-09","open":205.58,"high":209.88,"low":205.58,"close":209.13},{"date":"1990-08-10","open":209.13,"high":209.46,"low":204.55,"close":206.23},{"date":"1990-08-13","open":206.23,"high":207.88,"low":203.21,"close":207.42},{"date":"1990-08-14","open":207.42,"high":209.34,"low":206.82,"close":208.29},{"date":"1990-08-15","open":208.29,"high":210.87,"low":207.98,"close":208.46},{"date":"1990-08-16","open":208.46,"high":208.46,"low":202.18,"close":202.19},{"date":"1990-08-17","open":202.19,"high":202.19,"low":194.03,"close":196.85},{"date":"1990-08-20","open":196.85,"high":197.93,"low":192.7,"close":193.1},{"date":"1990-08-21","open":193.1,"high":193.1,"low":184.11,"close":188.26},{"date":"1990-08-22","open":188.26,"high":191.34,"low":184.99,"close":185.01},{"date":"1990-08-23","open":185.01,"high":185.01,"low":177.05,"close":178.29},{"date":"1990-08-24","open":178.29,"high":185.05,"low":178.29,"close":184.96},{"date":"1990-08-27","open":184.96,"high":194.88,"low":184.96,"close":193.98},{"date":"1990-08-28","open":193.98,"high":195.99,"low":193.04,"close":194.9},{"date":"1990-08-29","open":194.9,"high":194.9,"low":192.23,"close":192.9},{"date":"1990-08-30","open":192.9,"high":194.2,"low":190.57,"close":190.73},{"date":"1990-08-31","open":190.73,"high":193.7,"low":189.3,"close":193.62},{"date":"1990-09-04","open":193.62,"high":194.87,"low":191.32,"close":194.74},{"date":"1990-09-05","open":194.74,"high":195.88,"low":193.26,"close":193.82},{"date":"1990-09-06","open":193.82,"high":193.82,"low":189.57,"close":190.67},{"date":"1990-09-07","open":190.67,"high":192.51,"low":188.26,"close":191.8},{"date":"1990-09-10","open":191.8,"high":195.87,"low":191.8,"close":192.65},{"date":"1990-09-11","open":192.65,"high":192.84,"low":189.54,"close":190.96},{"date":"1990-09-12","open":190.96,"high":192.77,"low":190.06,"close":192.35},{"date":"1990-09-13","open":192.35,"high":193.73,"low":189.17,"close":189.72},{"date":"1990-09-14","open":189.72,"high":189.79,"low":187.51,"close":189.52},{"date":"1990-09-17","open":189.52,"high":190.41,"low":187.96,"close":189.6},{"date":"1990-09-18","open":189.6,"high":189.6,"low":186.75,"close":189.43},{"date":"1990-09-19","open":189.43,"high":190.9,"low":188.49,"close":188.77},{"date":"1990-09-20","open":188.77,"high":188.77,"low":183.68,"close":183.98},{"date":"1990-09-21","open":183.98,"high":184.87,"low":181.4,"close":183.2},{"date":"1990-09-24","open":183.2,"high":183.2,"low":176.27,"close":177.6},{"date":"1990-09-25","open":177.6,"high":180.72,"low":177.4,"close":180.71},{"date":"1990-09-26","open":180.71,"high":180.94,"low":177.59,"close":179.46},{"date":"1990-09-27","open":179.46,"high":181.63,"low":173.05,"close":174.19},{"date":"1990-09-28","open":174.19,"high":177.09,"low":169.32,"close":177.05},{"date":"1990-10-01","open":177.05,"high":184.95,"low":177.05,"close":184.74},{"date":"1990-10-02","open":184.74,"high":189.05,"low":184.74,"close":184.92},{"date":"1990-10-03","open":184.92,"high":184.92,"low":180.04,"close":180.51},{"date":"1990-10-04","open":180.51,"high":180.63,"low":177.9,"close":179.49},{"date":"1990-10-05","open":179.49,"high":180.68,"low":174.63,"close":178.37},{"date":"1990-10-08","open":178.37,"high":180.79,"low":178.37,"close":179.57},{"date":"1990-10-09","open":179.57,"high":179.57,"low":173.05,"close":173.63},{"date":"1990-10-10","open":173.63,"high":173.63,"low":169.2,"close":169.46},{"date":"1990-10-11","open":169.46,"high":170.3,"low":163.6,"close":165.2},{"date":"1990-10-12","open":165.2,"high":167.64,"low":162.55,"close":166.71},{"date":"1990-10-15","open":166.71,"high":169.54,"low":165.13,"close":169.35},{"date":"1990-10-16","open":169.35,"high":169.74,"low":164.96,"close":165.49},{"date":"1990-10-17","open":165.49,"high":168.48,"low":164.21,"close":167.27},{"date":"1990-10-18","open":167.27,"high":172.58,"low":167.22,"close":172.38},{"date":"1990-10-19","open":172.38,"high":176.2,"low":172.38,"close":174.62},{"date":"1990-10-22","open":174.62,"high":179.61,"low":173.76,"close":178.57},{"date":"1990-10-23","open":178.57,"high":180.13,"low":177.35,"close":178.4},{"date":"1990-10-24","open":178.4,"high":178.61,"low":176.13,"close":178.47},{"date":"1990-10-25","open":178.47,"high":179.59,"low":175.63,"close":177.34},{"date":"1990-10-26","open":177.34,"high":177.34,"low":173.95,"close":174.21},{"date":"1990-10-29","open":174.21,"high":175.18,"low":171.18,"close":171.76},{"date":"1990-10-30","open":171.76,"high":173.17,"low":169.79,"close":172.99},{"date":"1990-10-31","open":172.99,"high":174.55,"low":171.95,"close":172.55},{"date":"1990-11-01","open":172.55,"high":173.23,"low":170.88,"close":172.88},{"date":"1990-11-02","open":172.88,"high":177.18,"low":172.68,"close":176.87},{"date":"1990-11-05","open":176.87,"high":180.7,"low":176.87,"close":180.46},{"date":"1990-11-06","open":180.46,"high":182.58,"low":179.8,"close":180.26},{"date":"1990-11-07","open":180.26,"high":180.26,"low":176.61,"close":177.08},{"date":"1990-11-08","open":177.08,"high":179.14,"low":176.19,"close":177.7},{"date":"1990-11-09","open":177.7,"high":182.24,"low":177.7,"close":182.24},{"date":"1990-11-12","open":182.24,"high":188.87,"low":182.24,"close":188.67},{"date":"1990-11-13","open":188.67,"high":190.84,"low":187.79,"close":189.87},{"date":"1990-11-14","open":189.87,"high":192.67,"low":189.13,"close":192.45},{"date":"1990-11-15","open":192.45,"high":192.45,"low":188.62,"close":189.55},{"date":"1990-11-16","open":189.55,"high":189.55,"low":183.16,"close":184.96},{"date":"1990-11-19","open":184.96,"high":187.49,"low":184.96,"close":187.04},{"date":"1990-11-20","open":187.04,"high":187.54,"low":183.07,"close":183.31},{"date":"1990-11-21","open":183.31,"high":184.2,"low":182.36,"close":183.93},{"date":"1990-11-23","open":183.93,"high":185.25,"low":183.86,"close":184.28},{"date":"1990-11-26","open":184.28,"high":185.21,"low":181.8,"close":185.12},{"date":"1990-11-27","open":185.12,"high":189.35,"low":185.12,"close":189.17},{"date":"1990-11-28","open":189.17,"high":191.67,"low":189.17,"close":189.69},{"date":"1990-11-29","open":189.69,"high":191.16,"low":188.3,"close":191.11},{"date":"1990-11-30","open":191.11,"high":193.05,"low":188.99,"close":192.65},{"date":"1990-12-03","open":192.65,"high":195.45,"low":192.65,"close":194.52},{"date":"1990-12-04","open":194.52,"high":195.78,"low":192.96,"close":195.6},{"date":"1990-12-05","open":195.6,"high":199.33,"low":194.89,"close":199.02},{"date":"1990-12-06","open":199.02,"high":203.48,"low":198.41,"close":199.48},{"date":"1990-12-07","open":199.48,"high":199.71,"low":197.07,"close":199.34},{"date":"1990-12-10","open":199.34,"high":199.7,"low":197.75,"close":199.44},{"date":"1990-12-11","open":199.44,"high":199.44,"low":196.19,"close":196.55},{"date":"1990-12-12","open":196.55,"high":198.02,"low":194.99,"close":198.02},{"date":"1990-12-13","open":198.12,"high":198.58,"low":197.01,"close":198.03},{"date":"1990-12-14","open":198.03,"high":198.04,"low":194.72,"close":196.13},{"date":"1990-12-17","open":196.13,"high":196.13,"low":193.37,"close":195.05},{"date":"1990-12-18","open":195.05,"high":199.46,"low":195.05,"close":199.26},{"date":"1990-12-19","open":199.26,"high":200.78,"low":198.94,"close":200.41},{"date":"1990-12-20","open":200.41,"high":202.19,"low":197.74,"close":201.51},{"date":"1990-12-21","open":201.51,"high":203.01,"low":200.88,"close":202.75},{"date":"1990-12-24","open":202.75,"high":202.75,"low":200.68,"close":201.22},{"date":"1990-12-26","open":201.22,"high":202.26,"low":200.12,"close":200.57},{"date":"1990-12-27","open":200.57,"high":201.17,"low":198.61,"close":199.16},{"date":"1990-12-28","open":199.16,"high":199.58,"low":198.03,"close":199.42},{"date":"1990-12-31","open":199.42,"high":200.53,"low":198.38,"close":200.53},{"date":"1991-01-02","open":200.53,"high":200.8,"low":199.04,"close":199.76},{"date":"1991-01-03","open":199.76,"high":199.8,"low":196.16,"close":196.39},{"date":"1991-01-04","open":196.39,"high":198.07,"low":195.67,"close":196.82},{"date":"1991-01-07","open":196.82,"high":196.82,"low":192.21,"close":192.35},{"date":"1991-01-08","open":192.35,"high":193.15,"low":190.89,"close":192.09},{"date":"1991-01-09","open":192.09,"high":197.43,"low":191.16,"close":191.68},{"date":"1991-01-10","open":191.68,"high":196.34,"low":191.68,"close":195.99},{"date":"1991-01-11","open":196.08,"high":196.41,"low":194.58,"close":196.19},{"date":"1991-01-14","open":196.19,"high":196.19,"low":191.55,"close":193.77},{"date":"1991-01-15","open":193.77,"high":195.57,"low":192.71,"close":195.29},{"date":"1991-01-16","open":195.33,"high":203.06,"low":195.33,"close":202.95},{"date":"1991-01-17","open":202.95,"high":213.71,"low":202.95,"close":209.26},{"date":"1991-01-18","open":209.26,"high":211.62,"low":205.61,"close":211.49},{"date":"1991-01-21","open":211.49,"high":214.82,"low":208.97,"close":214.36},{"date":"1991-01-22","open":214.36,"high":214.86,"low":211.55,"close":211.97},{"date":"1991-01-23","open":211.97,"high":216.11,"low":210.74,"close":215.83},{"date":"1991-01-24","open":215.83,"high":220.64,"low":215.83,"close":219.78},{"date":"1991-01-25","open":219.78,"high":222.08,"low":218.99,"close":221.01},{"date":"1991-01-28","open":221.02,"high":223.49,"low":220.03,"close":222.24},{"date":"1991-01-29","open":222.24,"high":224.56,"low":221.03,"close":224.47},{"date":"1991-01-30","open":224.47,"high":229.29,"low":223.67,"close":229.27},{"date":"1991-01-31","open":229.27,"high":232.67,"low":228.81,"close":232.42},{"date":"1991-02-01","open":232.42,"high":236.01,"low":231.27,"close":234.45},{"date":"1991-02-04","open":234.45,"high":237.39,"low":233.13,"close":236.87},{"date":"1991-02-05","open":236.87,"high":241.73,"low":236.29,"close":241.56},{"date":"1991-02-06","open":241.56,"high":247.49,"low":240.3,"close":247.05},{"date":"1991-02-07","open":247.05,"high":249.29,"low":241.58,"close":243.42},{"date":"1991-02-08","open":243.42,"high":245.11,"low":241.54,"close":244.47},{"date":"1991-02-11","open":244.47,"high":249.54,"low":244.47,"close":249.28},{"date":"1991-02-12","open":249.3,"high":250.45,"low":247.5,"close":248.2},{"date":"1991-02-13","open":248.19,"high":250.37,"low":246.57,"close":250.34},{"date":"1991-02-14","open":250.33,"high":251.71,"low":244.46,"close":245.59},{"date":"1991-02-15","open":245.58,"high":249.24,"low":245.58,"close":248.33},{"date":"1991-02-19","open":248.33,"high":251.06,"low":247.53,"close":250.81},{"date":"1991-02-20","open":249.81,"high":249.81,"low":247.29,"close":247.76},{"date":"1991-02-21","open":247.76,"high":249.18,"low":246.65,"close":246.91},{"date":"1991-02-22","open":246.85,"high":252.85,"low":246.71,"close":248.65},{"date":"1991-02-25","open":248.63,"high":252.53,"low":248.4,"close":250.04},{"date":"1991-02-26","open":250.04,"high":250.04,"low":246.38,"close":247.8},{"date":"1991-02-27","open":247.8,"high":250.06,"low":246.67,"close":249.52},{"date":"1991-02-28","open":249.71,"high":251.34,"low":248.12,"close":250.01},{"date":"1991-03-01","open":250.11,"high":252.87,"low":247.79,"close":252.39},{"date":"1991-03-04","open":252.39,"high":253.93,"low":251.21,"close":253.36},{"date":"1991-03-05","open":253.38,"high":262.98,"low":253.38,"close":262.18},{"date":"1991-03-06","open":262.18,"high":267.38,"low":262.18,"close":263.15},{"date":"1991-03-07","open":263.15,"high":265.44,"low":261.49,"close":264.56},{"date":"1991-03-08","open":264.56,"high":267.46,"low":262.8,"close":262.86},{"date":"1991-03-11","open":262.86,"high":262.86,"low":254.75,"close":255.05},{"date":"1991-03-12","open":255.18,"high":255.18,"low":250.31,"close":250.67},{"date":"1991-03-13","open":250.67,"high":257.34,"low":250.67,"close":257.07},{"date":"1991-03-14","open":257.07,"high":260.19,"low":254.6,"close":255.79},{"date":"1991-03-15","open":255.79,"high":256.65,"low":252.56,"close":254.63},{"date":"1991-03-18","open":254.63,"high":256.94,"low":252.84,"close":255.62},{"date":"1991-03-19","open":255.62,"high":255.62,"low":249.7,"close":253.85},{"date":"1991-03-20","open":253.85,"high":256.35,"low":252.98,"close":256.09},{"date":"1991-03-21","open":256.09,"high":258.52,"low":252.03,"close":252.97},{"date":"1991-03-22","open":252.97,"high":253.56,"low":251.31,"close":252.28},{"date":"1991-03-25","open":255.55,"high":256.9,"low":252.23,"close":255.77},{"date":"1991-03-26","open":255.77,"high":264.83,"low":255.77,"close":264.67},{"date":"1991-03-27","open":264.67,"high":267.93,"low":264.66,"close":266.55},{"date":"1991-03-28","open":265.75,"high":267.54,"low":264.85,"close":264.9},{"date":"1991-04-01","open":264.9,"high":265.09,"low":262.73,"close":264.59},{"date":"1991-04-02","open":264.59,"high":273.88,"low":264.59,"close":273.88},{"date":"1991-04-03","open":273.85,"high":277.01,"low":273.85,"close":275.15},{"date":"1991-04-04","open":275.15,"high":279.63,"low":274.28,"close":277.28},{"date":"1991-04-05","open":277.99,"high":278.92,"low":273.9,"close":275.4},{"date":"1991-04-08","open":275.4,"high":276,"low":273.96,"close":275.65},{"date":"1991-04-09","open":275.65,"high":277.46,"low":272.42,"close":272.93},{"date":"1991-04-10","open":272.93,"high":274.63,"low":269.5,"close":271.06},{"date":"1991-04-11","open":271.06,"high":278.83,"low":271.06,"close":278.45},{"date":"1991-04-12","open":278.45,"high":280.26,"low":275.86,"close":279.2},{"date":"1991-04-15","open":279.2,"high":279.2,"low":274.63,"close":278.29},{"date":"1991-04-16","open":278.29,"high":282.22,"low":277.56,"close":282.03},{"date":"1991-04-17","open":282.03,"high":286.05,"low":282.03,"close":283.38},{"date":"1991-04-18","open":283.38,"high":283.43,"low":277.73,"close":277.78},{"date":"1991-04-19","open":277.78,"high":277.78,"low":273.35,"close":274},{"date":"1991-04-22","open":274,"high":274,"low":268.9,"close":271.32},{"date":"1991-04-23","open":271.32,"high":274.62,"low":270.55,"close":272.14},{"date":"1991-04-24","open":272.14,"high":275.19,"low":271.75,"close":274.53},{"date":"1991-04-25","open":274.53,"high":275.05,"low":271.77,"close":271.96},{"date":"1991-04-26","open":271.96,"high":271.96,"low":268.63,"close":271.3},{"date":"1991-04-29","open":271.3,"high":272.74,"low":266.03,"close":266.14},{"date":"1991-04-30","open":266.14,"high":266.2,"low":259.35,"close":263.65},{"date":"1991-05-01","open":263.65,"high":264.24,"low":259.69,"close":264.24},{"date":"1991-05-02","open":264.22,"high":268.19,"low":264.22,"close":266.51},{"date":"1991-05-03","open":266.51,"high":267.25,"low":265,"close":267.09},{"date":"1991-05-06","open":267.11,"high":267.4,"low":265.16,"close":267.33},{"date":"1991-05-07","open":267.33,"high":269.73,"low":265.98,"close":266.25},{"date":"1991-05-08","open":265.61,"high":268.04,"low":265.02,"close":267.16},{"date":"1991-05-09","open":267.16,"high":271.88,"low":267.16,"close":271.24},{"date":"1991-05-10","open":271.24,"high":273.6,"low":268.1,"close":268.71},{"date":"1991-05-13","open":268.71,"high":270.63,"low":267.15,"close":268.99},{"date":"1991-05-14","open":268.99,"high":268.99,"low":264.85,"close":266.09},{"date":"1991-05-15","open":266.09,"high":266.09,"low":256.54,"close":258.11},{"date":"1991-05-16","open":258.11,"high":261.98,"low":258.11,"close":260.69},{"date":"1991-05-17","open":260.69,"high":260.89,"low":258.14,"close":260.39},{"date":"1991-05-20","open":260.46,"high":261.26,"low":257.82,"close":258.62},{"date":"1991-05-21","open":258.62,"high":262.47,"low":258.62,"close":261.25},{"date":"1991-05-22","open":261.25,"high":266.54,"low":261.25,"close":265.69},{"date":"1991-05-23","open":265.69,"high":267.93,"low":265.69,"close":267.17},{"date":"1991-05-24","open":267.17,"high":270.02,"low":267.17,"close":269.5},{"date":"1991-05-28","open":269.5,"high":273.43,"low":269.5,"close":273.37},{"date":"1991-05-29","open":273.37,"high":275.68,"low":272.85,"close":274.36},{"date":"1991-05-30","open":274.36,"high":278.12,"low":273.6,"close":277.02},{"date":"1991-05-31","open":277.24,"high":279,"low":275.31,"close":279},{"date":"1991-06-03","open":279,"high":281.42,"low":277.04,"close":280.85},{"date":"1991-06-04","open":280.93,"high":281.32,"low":278.62,"close":281.13},{"date":"1991-06-05","open":281.13,"high":281.13,"low":276.85,"close":277.36},{"date":"1991-06-06","open":277.36,"high":277.88,"low":273.87,"close":274.2},{"date":"1991-06-07","open":274.21,"high":274.21,"low":268.8,"close":270.57},{"date":"1991-06-10","open":270.57,"high":271.62,"low":268.12,"close":268.39},{"date":"1991-06-11","open":268.37,"high":271.01,"low":268.18,"close":269.25},{"date":"1991-06-12","open":269.25,"high":269.25,"low":263.24,"close":265.29},{"date":"1991-06-13","open":265.29,"high":266.56,"low":263.86,"close":264.79},{"date":"1991-06-14","open":267.18,"high":268.45,"low":264.79,"close":267.79},{"date":"1991-06-17","open":268.07,"high":269.79,"low":267.17,"close":267.51},{"date":"1991-06-18","open":267.57,"high":268.46,"low":264.76,"close":265.48},{"date":"1991-06-19","open":264.2,"high":265.48,"low":260.01,"close":260.44},{"date":"1991-06-20","open":260.27,"high":261.19,"low":257.9,"close":260.54},{"date":"1991-06-21","open":261.2,"high":261.97,"low":259.48,"close":260.28},{"date":"1991-06-24","open":260.28,"high":260.28,"low":250.74,"close":250.82},{"date":"1991-06-25","open":250.88,"high":254.37,"low":250.46,"close":250.99},{"date":"1991-06-26","open":250.99,"high":253.15,"low":249.78,"close":252.45},{"date":"1991-06-27","open":252.44,"high":255.57,"low":252.44,"close":255.25},{"date":"1991-06-28","open":254.76,"high":256.01,"low":251.1,"close":254.32},{"date":"1991-07-01","open":254.19,"high":259.92,"low":254.19,"close":259.06},{"date":"1991-07-02","open":259.07,"high":259.12,"low":255.88,"close":256.09},{"date":"1991-07-03","open":256.09,"high":256.09,"low":251.21,"close":252.42},{"date":"1991-07-05","open":251.73,"high":253.57,"low":251.34,"close":251.97},{"date":"1991-07-08","open":251.97,"high":259.07,"low":249.99,"close":258.89},{"date":"1991-07-09","open":259.83,"high":262.87,"low":258.93,"close":260.68},{"date":"1991-07-10","open":260.68,"high":265.47,"low":260.68,"close":263.32},{"date":"1991-07-11","open":263.32,"high":264.14,"low":262.08,"close":263.84},{"date":"1991-07-12","open":263.84,"high":267.72,"low":263.1,"close":267.44},{"date":"1991-07-15","open":267.44,"high":269.27,"low":266.84,"close":268.8},{"date":"1991-07-16","open":268.9,"high":269.78,"low":264.47,"close":264.5},{"date":"1991-07-17","open":264.47,"high":264.47,"low":261.73,"close":263.38},{"date":"1991-07-18","open":263.38,"high":266.93,"low":263.38,"close":266.23},{"date":"1991-07-19","open":266.23,"high":268.05,"low":265.79,"close":266.92},{"date":"1991-07-22","open":266.92,"high":266.92,"low":263.56,"close":264.13},{"date":"1991-07-23","open":264.34,"high":265.32,"low":259.29,"close":259.32},{"date":"1991-07-24","open":259.35,"high":260.51,"low":257.85,"close":257.87},{"date":"1991-07-25","open":257.85,"high":261.59,"low":257.85,"close":261.2},{"date":"1991-07-26","open":261.2,"high":264.77,"low":261.2,"close":264.22},{"date":"1991-07-29","open":264.48,"high":264.77,"low":262.07,"close":264.58},{"date":"1991-07-30","open":264.62,"high":269.35,"low":264.62,"close":269.31},{"date":"1991-07-31","open":269.31,"high":272.34,"low":269.06,"close":272.15},{"date":"1991-08-01","open":272.15,"high":274.77,"low":271.61,"close":274.24},{"date":"1991-08-02","open":274.24,"high":277.22,"low":274.24,"close":275.69},{"date":"1991-08-05","open":275.47,"high":275.47,"low":272.11,"close":272.16},{"date":"1991-08-06","open":272.16,"high":274.99,"low":271.52,"close":274.59},{"date":"1991-08-07","open":274.74,"high":276.86,"low":274.68,"close":276.54},{"date":"1991-08-08","open":276.54,"high":279.77,"low":276.54,"close":278.76},{"date":"1991-08-09","open":278.76,"high":280.14,"low":277.22,"close":278.15},{"date":"1991-08-12","open":278.15,"high":280.9,"low":277.06,"close":280.25},{"date":"1991-08-13","open":280.25,"high":283.73,"low":280.25,"close":282.47},{"date":"1991-08-14","open":282.47,"high":284.79,"low":282.47,"close":284.72},{"date":"1991-08-15","open":284.72,"high":285.22,"low":281.55,"close":281.81},{"date":"1991-08-16","open":281.19,"high":282.48,"low":277.7,"close":279.51},{"date":"1991-08-19","open":279.51,"high":279.51,"low":263.55,"close":271.96},{"date":"1991-08-20","open":271.96,"high":275.94,"low":271.96,"close":274.2},{"date":"1991-08-21","open":274.2,"high":286.06,"low":274.2,"close":286.06},{"date":"1991-08-22","open":286.06,"high":286.68,"low":283.46,"close":284.55},{"date":"1991-08-23","open":284.55,"high":287.71,"low":282.6,"close":286.77},{"date":"1991-08-26","open":286.77,"high":286.77,"low":284.69,"close":286.7},{"date":"1991-08-27","open":286.7,"high":287.38,"low":284.27,"close":286.77},{"date":"1991-08-28","open":286.77,"high":290.35,"low":286.34,"close":289.87},{"date":"1991-08-29","open":290.91,"high":290.91,"low":287.74,"close":288.59},{"date":"1991-08-30","open":288.59,"high":289.02,"low":286.05,"close":287.4},{"date":"1991-09-03","open":287.4,"high":287.88,"low":284.11,"close":284.33},{"date":"1991-09-04","open":284.33,"high":285.41,"low":280.69,"close":281.81},{"date":"1991-09-05","open":281.81,"high":282.98,"low":280.36,"close":280.73},{"date":"1991-09-06","open":280.73,"high":282.07,"low":279.72,"close":279.96},{"date":"1991-09-09","open":279.96,"high":281.58,"low":279.3,"close":281.34},{"date":"1991-09-10","open":281.34,"high":282.12,"low":276.35,"close":276.38},{"date":"1991-09-11","open":276.38,"high":280.33,"low":276.32,"close":279.65},{"date":"1991-09-12","open":279.65,"high":285.56,"low":279.65,"close":285.55},{"date":"1991-09-13","open":285.55,"high":285.9,"low":278.77,"close":279.49},{"date":"1991-09-16","open":279.49,"high":279.89,"low":276.71,"close":278.57},{"date":"1991-09-17","open":278.57,"high":279.12,"low":276.46,"close":278.09},{"date":"1991-09-18","open":278.09,"high":281.64,"low":276.38,"close":281.03},{"date":"1991-09-19","open":281.03,"high":285.47,"low":281.03,"close":283.51},{"date":"1991-09-20","open":283.51,"high":288.09,"low":283.51,"close":286.63},{"date":"1991-09-23","open":286.63,"high":286.63,"low":283.65,"close":284.86},{"date":"1991-09-24","open":284.86,"high":287.56,"low":283.83,"close":287.34},{"date":"1991-09-25","open":287.34,"high":289.65,"low":286.87,"close":288.99},{"date":"1991-09-26","open":288.99,"high":289.48,"low":286.15,"close":287.91},{"date":"1991-09-27","open":287.91,"high":290.43,"low":284.79,"close":285.94},{"date":"1991-09-30","open":285.94,"high":287.53,"low":284.14,"close":287.53},{"date":"1991-10-01","open":287.53,"high":289.15,"low":286.46,"close":288.37},{"date":"1991-10-02","open":288.37,"high":288.76,"low":284.96,"close":285.06},{"date":"1991-10-03","open":285.06,"high":285.06,"low":279.86,"close":280.41},{"date":"1991-10-04","open":280.41,"high":283.04,"low":279.75,"close":280.51},{"date":"1991-10-07","open":280.51,"high":280.51,"low":278.11,"close":278.89},{"date":"1991-10-08","open":278.89,"high":280.05,"low":277.34,"close":280.02},{"date":"1991-10-09","open":280.02,"high":280.21,"low":276.51,"close":276.51},{"date":"1991-10-10","open":276.51,"high":280.02,"low":276.51,"close":279.11},{"date":"1991-10-11","open":279.11,"high":282.05,"low":279.11,"close":281.5},{"date":"1991-10-14","open":281.5,"high":287.2,"low":281.5,"close":287.16},{"date":"1991-10-15","open":287.16,"high":293.31,"low":287.16,"close":293.31},{"date":"1991-10-16","open":293.31,"high":297.76,"low":293.07,"close":297.65},{"date":"1991-10-17","open":297.65,"high":297.65,"low":291.44,"close":292.46},{"date":"1991-10-18","open":292.46,"high":294.63,"low":292.46,"close":293.11},{"date":"1991-10-21","open":293.11,"high":293.32,"low":290.2,"close":290.86},{"date":"1991-10-22","open":290.86,"high":293.7,"low":290.73,"close":290.78},{"date":"1991-10-23","open":290.78,"high":291.86,"low":288.18,"close":289.34},{"date":"1991-10-24","open":289.34,"high":289.39,"low":284.09,"close":285.65},{"date":"1991-10-25","open":285.65,"high":285.65,"low":282.56,"close":282.94},{"date":"1991-10-28","open":282.94,"high":286.43,"low":282.94,"close":286.38},{"date":"1991-10-29","open":282.94,"high":290.08,"low":282.94,"close":290.08},{"date":"1991-10-30","open":290.08,"high":295.53,"low":290.08,"close":294.72},{"date":"1991-10-31","open":294.72,"high":295.04,"low":291.36,"close":292.5},{"date":"1991-11-01","open":292.5,"high":293.01,"low":288.65,"close":290},{"date":"1991-11-04","open":290,"high":290,"low":286.4,"close":286.93},{"date":"1991-11-05","open":286.93,"high":290.4,"low":286.41,"close":289.05},{"date":"1991-11-06","open":289.05,"high":290.78,"low":287.82,"close":289.43},{"date":"1991-11-07","open":289.43,"high":293.24,"low":289.43,"close":292.87},{"date":"1991-11-08","open":292.87,"high":296.47,"low":292.83,"close":295.55},{"date":"1991-11-11","open":295.55,"high":298.53,"low":295.55,"close":297.84},{"date":"1991-11-12","open":297.84,"high":302.44,"low":297.84,"close":301.96},{"date":"1991-11-13","open":301.96,"high":303.11,"low":298.52,"close":302.83},{"date":"1991-11-14","open":302.83,"high":304.55,"low":299.78,"close":301.04},{"date":"1991-11-15","open":301.04,"high":301.04,"low":284.46,"close":284.52},{"date":"1991-11-18","open":284.52,"high":289.2,"low":282.34,"close":288.59},{"date":"1991-11-19","open":288.59,"high":288.59,"low":277.9,"close":284.39},{"date":"1991-11-20","open":284.39,"high":287.62,"low":283.89,"close":285.2},{"date":"1991-11-21","open":285.2,"high":288.76,"low":284.98,"close":288.61},{"date":"1991-11-22","open":288.61,"high":289.37,"low":283.61,"close":286.32},{"date":"1991-11-25","open":286.32,"high":286.89,"low":282.99,"close":283.01},{"date":"1991-11-26","open":283.01,"high":285.33,"low":279.22,"close":284.13},{"date":"1991-11-27","open":284.13,"high":285.44,"low":283.52,"close":285.22},{"date":"1991-11-29","open":285.22,"high":285.89,"low":283.53,"close":284.79},{"date":"1991-12-02","open":284.79,"high":293.94,"low":281.09,"close":293.93},{"date":"1991-12-03","open":293.93,"high":294.8,"low":292.37,"close":293.94},{"date":"1991-12-04","open":293.94,"high":295.92,"low":292.88,"close":295.11},{"date":"1991-12-05","open":295.11,"high":297.11,"low":293.06,"close":294.33},{"date":"1991-12-06","open":294.33,"high":297.93,"low":292.29,"close":296.14},{"date":"1991-12-09","open":296.14,"high":299.3,"low":295.23,"close":295.77},{"date":"1991-12-10","open":295.77,"high":296.99,"low":293.37,"close":296.32},{"date":"1991-12-11","open":296.32,"high":299.41,"low":292.43,"close":294.84},{"date":"1991-12-12","open":294.84,"high":298.22,"low":294.84,"close":297.97},{"date":"1991-12-13","open":297.97,"high":302.13,"low":297.97,"close":301.33},{"date":"1991-12-16","open":301.33,"high":303.46,"low":300.14,"close":303.02},{"date":"1991-12-17","open":303.02,"high":303.09,"low":298.8,"close":298.88},{"date":"1991-12-18","open":298.88,"high":300.11,"low":297.1,"close":299.61},{"date":"1991-12-19","open":299.61,"high":299.61,"low":294.13,"close":294.53},{"date":"1991-12-20","open":294.53,"high":299.41,"low":294.53,"close":295.82},{"date":"1991-12-23","open":295.82,"high":303.44,"low":295.4,"close":303.29},{"date":"1991-12-24","open":303.29,"high":309.41,"low":303.29,"close":307.08},{"date":"1991-12-26","open":307.08,"high":314.57,"low":307.08,"close":313.68},{"date":"1991-12-27","open":313.68,"high":318.44,"low":313.68,"close":316.77},{"date":"1991-12-30","open":316.77,"high":326.73,"low":316.77,"close":326.73},{"date":"1991-12-31","open":326.73,"high":332.58,"low":325.3,"close":330.85},{"date":"1992-01-02","open":330.85,"high":333.36,"low":322.56,"close":333.36},{"date":"1992-01-03","open":333.36,"high":335.34,"low":331.39,"close":334.82},{"date":"1992-01-06","open":334.82,"high":337.87,"low":334.22,"close":336.89},{"date":"1992-01-07","open":336.89,"high":340.03,"low":333.39,"close":339.64},{"date":"1992-01-08","open":339.64,"high":345.98,"low":336.59,"close":344.29},{"date":"1992-01-09","open":344.29,"high":352.2,"low":344.29,"close":350.32},{"date":"1992-01-10","open":350.32,"high":350.32,"low":342.61,"close":347.11},{"date":"1992-01-13","open":347.11,"high":348.65,"low":344.01,"close":348.26},{"date":"1992-01-14","open":348.26,"high":352.65,"low":347.23,"close":352.59},{"date":"1992-01-15","open":352.59,"high":356.29,"low":350.7,"close":355.59},{"date":"1992-01-16","open":355.59,"high":357.7,"low":351.91,"close":351.91},{"date":"1992-01-17","open":351.93,"high":354.35,"low":349.58,"close":349.73},{"date":"1992-01-20","open":349.73,"high":349.87,"low":341.56,"close":341.81},{"date":"1992-01-21","open":330.99,"high":331.06,"low":328.04,"close":328.04},{"date":"1992-01-22","open":331.91,"high":346.32,"low":331.91,"close":346.32},{"date":"1992-01-23","open":346.32,"high":350.66,"low":343.72,"close":346.07},{"date":"1992-01-24","open":346.07,"high":347.81,"low":343.45,"close":345.45},{"date":"1992-01-27","open":345.45,"high":345.71,"low":340.48,"close":340.48},{"date":"1992-01-28","open":340.48,"high":342.83,"low":337.94,"close":340.84},{"date":"1992-01-29","open":340.84,"high":346.5,"low":337.23,"close":337.29},{"date":"1992-01-30","open":337.29,"high":341.29,"low":336.06,"close":341.19},{"date":"1992-01-31","open":341.19,"high":341.45,"low":337.83,"close":338.31},{"date":"1992-02-03","open":338.31,"high":342.13,"low":336.92,"close":341.38},{"date":"1992-02-04","open":341.38,"high":347.41,"low":341.38,"close":346.91},{"date":"1992-02-05","open":346.91,"high":351.9,"low":346.91,"close":350.86},{"date":"1992-02-06","open":350.86,"high":352.93,"low":347.77,"close":349.07},{"date":"1992-02-07","open":349.07,"high":351.13,"low":344.08,"close":346.8},{"date":"1992-02-10","open":346.8,"high":346.8,"low":343.28,"close":345.23},{"date":"1992-02-11","open":345.23,"high":346.24,"low":342.62,"close":344.4},{"date":"1992-02-12","open":344.4,"high":355.97,"low":343.48,"close":355.97},{"date":"1992-02-13","open":355.97,"high":356.28,"low":349.33,"close":349.81},{"date":"1992-02-14","open":349.81,"high":349.81,"low":346.19,"close":346.69},{"date":"1992-02-18","open":346.69,"high":347.18,"low":338.54,"close":338.54},{"date":"1992-02-19","open":338.54,"high":338.59,"low":333.77,"close":338.06},{"date":"1992-02-20","open":338.06,"high":346.02,"low":338.06,"close":345.33},{"date":"1992-02-21","open":345.33,"high":346.66,"low":340.9,"close":342.39},{"date":"1992-02-24","open":342.39,"high":343.48,"low":337.74,"close":338.96},{"date":"1992-02-25","open":338.96,"high":339.35,"low":332.97,"close":338.33},{"date":"1992-02-26","open":338.33,"high":348.03,"low":338.33,"close":347.81},{"date":"1992-02-27","open":347.81,"high":350.89,"low":347.28,"close":347.39},{"date":"1992-02-28","open":347.39,"high":349.31,"low":343.73,"close":345.88},{"date":"1992-03-02","open":345.88,"high":347.48,"low":343.85,"close":346.63},{"date":"1992-03-03","open":346.63,"high":348.39,"low":345.46,"close":345.7},{"date":"1992-03-04","open":345.7,"high":346.35,"low":341.61,"close":341.61},{"date":"1992-03-05","open":341.61,"high":341.61,"low":335.91,"close":337.52},{"date":"1992-03-06","open":337.44,"high":338.26,"low":331.1,"close":333},{"date":"1992-03-09","open":332.99,"high":335.25,"low":332.99,"close":333.31},{"date":"1992-03-10","open":333.31,"high":340.79,"low":333.31,"close":340.32},{"date":"1992-03-11","open":340.32,"high":340.4,"low":334.46,"close":335.04},{"date":"1992-03-12","open":335.04,"high":335.63,"low":331.03,"close":334.83},{"date":"1992-03-13","open":334.83,"high":338.57,"low":334.83,"close":336.47},{"date":"1992-03-16","open":336.47,"high":338.58,"low":334.63,"close":338.27},{"date":"1992-03-17","open":338.27,"high":343.37,"low":338.27,"close":342.92},{"date":"1992-03-18","open":342.92,"high":345,"low":342.47,"close":342.62},{"date":"1992-03-19","open":344.35,"high":344.78,"low":342.36,"close":342.55},{"date":"1992-03-20","open":342.55,"high":343.06,"low":340.06,"close":340.86},{"date":"1992-03-23","open":340.86,"high":341.16,"low":338.96,"close":339.03},{"date":"1992-03-24","open":339.03,"high":341.25,"low":335.23,"close":336.93},{"date":"1992-03-25","open":336.93,"high":338.58,"low":334.95,"close":337.65},{"date":"1992-03-26","open":337.65,"high":339.77,"low":332.43,"close":333.29},{"date":"1992-03-27","open":333.29,"high":333.29,"low":321.77,"close":324.22},{"date":"1992-03-30","open":324.32,"high":326.64,"low":321.75,"close":322.35},{"date":"1992-03-31","open":322.35,"high":326.31,"low":320.15,"close":323.05},{"date":"1992-04-01","open":323.05,"high":324.3,"low":318.78,"close":323.91},{"date":"1992-04-02","open":323.91,"high":324.81,"low":317.29,"close":317.66},{"date":"1992-04-03","open":317.66,"high":319.03,"low":314.53,"close":316.38},{"date":"1992-04-06","open":318.54,"high":324.98,"low":316.38,"close":324.55},{"date":"1992-04-07","open":324.55,"high":326.23,"low":312.75,"close":312.95},{"date":"1992-04-08","open":312.95,"high":312.95,"low":304.71,"close":310.85},{"date":"1992-04-09","open":310.85,"high":319.79,"low":310.85,"close":319.53},{"date":"1992-04-10","open":319.53,"high":322.53,"low":312.66,"close":312.98},{"date":"1992-04-13","open":312.98,"high":317.15,"low":312.01,"close":317.15},{"date":"1992-04-14","open":317.15,"high":324.94,"low":317.15,"close":320.55},{"date":"1992-04-15","open":320.55,"high":326.79,"low":320.55,"close":326.07},{"date":"1992-04-16","open":326.07,"high":326.1,"low":318.9,"close":319.23},{"date":"1992-04-20","open":319.23,"high":319.23,"low":305.04,"close":307.87},{"date":"1992-04-21","open":307.87,"high":309.38,"low":304.23,"close":305.62},{"date":"1992-04-22","open":305.62,"high":310.6,"low":304.93,"close":309.54},{"date":"1992-04-23","open":309.54,"high":312.06,"low":303.05,"close":307.52},{"date":"1992-04-24","open":307.52,"high":307.87,"low":303.48,"close":303.81},{"date":"1992-04-27","open":303.81,"high":305.3,"low":299.33,"close":299.65},{"date":"1992-04-28","open":299.65,"high":299.74,"low":291.35,"close":294.62},{"date":"1992-04-29","open":294.62,"high":303.19,"low":294.62,"close":302.97},{"date":"1992-04-30","open":302.97,"high":307.89,"low":302.97,"close":307.86},{"date":"1992-05-01","open":307.86,"high":309.85,"low":304.45,"close":307.47},{"date":"1992-05-04","open":307.47,"high":312.26,"low":307.47,"close":310.71},{"date":"1992-05-05","open":310.71,"high":315.88,"low":310.44,"close":314.77},{"date":"1992-05-06","open":314.77,"high":317.26,"low":314.39,"close":315.1},{"date":"1992-05-07","open":315.1,"high":315.32,"low":311.77,"close":312.72},{"date":"1992-05-08","open":312.72,"high":314.17,"low":310.46,"close":311.26},{"date":"1992-05-11","open":311.26,"high":313.55,"low":311.18,"close":311.9},{"date":"1992-05-12","open":311.9,"high":313.35,"low":308.59,"close":310.04},{"date":"1992-05-13","open":310.04,"high":310.79,"low":308.44,"close":308.75},{"date":"1992-05-14","open":308.75,"high":309.04,"low":302.73,"close":304.54},{"date":"1992-05-15","open":304.54,"high":304.54,"low":300.53,"close":303.01},{"date":"1992-05-18","open":303.01,"high":306.82,"low":303.01,"close":304.57},{"date":"1992-05-19","open":304.57,"high":306.53,"low":303.33,"close":306.41},{"date":"1992-05-20","open":306.41,"high":309.81,"low":306.39,"close":309.55},{"date":"1992-05-21","open":309.55,"high":309.56,"low":306.47,"close":307.94},{"date":"1992-05-22","open":307.94,"high":309.85,"low":307.46,"close":308.38},{"date":"1992-05-26","open":308.38,"high":308.9,"low":304.99,"close":305.89},{"date":"1992-05-27","open":305.89,"high":309.05,"low":305.88,"close":308.07},{"date":"1992-05-28","open":308.07,"high":312.19,"low":306.66,"close":311.98},{"date":"1992-05-29","open":311.71,"high":317.16,"low":311.71,"close":315.29},{"date":"1992-06-01","open":315.29,"high":319,"low":312.59,"close":318.98},{"date":"1992-06-02","open":318.98,"high":319.22,"low":316.18,"close":317.23},{"date":"1992-06-03","open":317.27,"high":318.84,"low":315.56,"close":317.34},{"date":"1992-06-04","open":317.3,"high":317.75,"low":315.77,"close":315.93},{"date":"1992-06-05","open":315.93,"high":317.02,"low":312.82,"close":313.24},{"date":"1992-06-08","open":313.24,"high":313.38,"low":309.45,"close":310.23},{"date":"1992-06-09","open":310.22,"high":310.96,"low":303.22,"close":304.85},{"date":"1992-06-10","open":304.85,"high":306.1,"low":302.5,"close":302.6},{"date":"1992-06-11","open":302.6,"high":305.4,"low":301.62,"close":302.57},{"date":"1992-06-12","open":302.57,"high":306.35,"low":302.57,"close":304.11},{"date":"1992-06-15","open":304.35,"high":306.49,"low":302.48,"close":303.86},{"date":"1992-06-16","open":303.86,"high":304.43,"low":299.2,"close":299.2},{"date":"1992-06-17","open":299.2,"high":299.32,"low":292.85,"close":293.4},{"date":"1992-06-18","open":293.4,"high":296.92,"low":290.85,"close":291.93},{"date":"1992-06-19","open":291.93,"high":297.07,"low":291.93,"close":296.86},{"date":"1992-06-22","open":296.86,"high":296.86,"low":290.46,"close":295.24},{"date":"1992-06-23","open":295.24,"high":300.1,"low":295.24,"close":297.44},{"date":"1992-06-24","open":297.44,"high":298.06,"low":295.14,"close":295.29},{"date":"1992-06-25","open":295.29,"high":296.02,"low":288.48,"close":291.25},{"date":"1992-06-26","open":291.25,"high":291.25,"low":288.01,"close":290.03},{"date":"1992-06-29","open":290.03,"high":300.93,"low":290.03,"close":300.79},{"date":"1992-06-30","open":300.79,"high":302.35,"low":299.63,"close":301.23},{"date":"1992-07-01","open":301.23,"high":306.52,"low":300.75,"close":306.03},{"date":"1992-07-02","open":306.03,"high":307.71,"low":299.87,"close":300.87},{"date":"1992-07-06","open":300.87,"high":302.4,"low":297.46,"close":302.4},{"date":"1992-07-07","open":302.4,"high":303.72,"low":295.78,"close":296.26},{"date":"1992-07-08","open":296.26,"high":297.68,"low":292.8,"close":297.56},{"date":"1992-07-09","open":297.56,"high":303.4,"low":297.56,"close":302.19},{"date":"1992-07-10","open":302.19,"high":304.17,"low":300.62,"close":302.83},{"date":"1992-07-13","open":302.83,"high":306.06,"low":302.22,"close":304.98},{"date":"1992-07-14","open":304.98,"high":309.52,"low":304.98,"close":309.24},{"date":"1992-07-15","open":309.24,"high":311.63,"low":308.74,"close":309.39},{"date":"1992-07-16","open":308.45,"high":311.28,"low":307.13,"close":311.28},{"date":"1992-07-17","open":311.28,"high":311.28,"low":303.3,"close":305.54},{"date":"1992-07-20","open":305.54,"high":305.54,"low":297.59,"close":300.44},{"date":"1992-07-21","open":300.45,"high":306.01,"low":300.45,"close":305.1},{"date":"1992-07-22","open":305.1,"high":305.24,"low":301.05,"close":301.17},{"date":"1992-07-23","open":301.17,"high":303.14,"low":300.56,"close":302.49},{"date":"1992-07-24","open":302.49,"high":304.52,"low":299.92,"close":303.64},{"date":"1992-07-27","open":303.42,"high":303.42,"low":301.11,"close":301.84},{"date":"1992-07-28","open":301.84,"high":306.78,"low":301.84,"close":306.75},{"date":"1992-07-29","open":306.75,"high":310.8,"low":306.75,"close":310.1},{"date":"1992-07-30","open":310.1,"high":311.49,"low":308.78,"close":310.93},{"date":"1992-07-31","open":310.93,"high":311.75,"low":308.89,"close":310.89},{"date":"1992-08-03","open":310.89,"high":313.34,"low":309.56,"close":312.75},{"date":"1992-08-04","open":312.75,"high":313.48,"low":310.39,"close":311.07},{"date":"1992-08-05","open":311.07,"high":311.07,"low":305.79,"close":306.58},{"date":"1992-08-06","open":306.58,"high":306.58,"low":302.66,"close":304.56},{"date":"1992-08-07","open":304.56,"high":307.17,"low":302.27,"close":303.31},{"date":"1992-08-10","open":303.31,"high":305.28,"low":301.99,"close":304.23},{"date":"1992-08-11","open":304.23,"high":305.64,"low":301.28,"close":302.51},{"date":"1992-08-12","open":302.49,"high":303.63,"low":300.95,"close":300.95},{"date":"1992-08-13","open":300.95,"high":302.65,"low":300.82,"close":301.27},{"date":"1992-08-14","open":301.27,"high":302.71,"low":300.96,"close":302.23},{"date":"1992-08-17","open":302.23,"high":302.49,"low":299.89,"close":300.38},{"date":"1992-08-18","open":300.38,"high":301.29,"low":298.87,"close":300.44},{"date":"1992-08-19","open":300.44,"high":301.74,"low":298.17,"close":298.31},{"date":"1992-08-20","open":298.31,"high":299.75,"low":297.12,"close":299.42},{"date":"1992-08-21","open":299.42,"high":301.28,"low":293.95,"close":295.69},{"date":"1992-08-24","open":295.69,"high":295.69,"low":290.39,"close":290.71},{"date":"1992-08-25","open":290.71,"high":292.92,"low":287.63,"close":292.08},{"date":"1992-08-26","open":292.08,"high":296.82,"low":292.08,"close":296.2},{"date":"1992-08-27","open":299.1,"high":300.84,"low":296.2,"close":299.46},{"date":"1992-08-28","open":299.46,"high":299.93,"low":298.24,"close":299.13},{"date":"1992-08-31","open":299.13,"high":299.76,"low":297.02,"close":299.26},{"date":"1992-09-01","open":299.26,"high":302.07,"low":298.1,"close":301.97},{"date":"1992-09-02","open":301.97,"high":306.81,"low":301.73,"close":306.56},{"date":"1992-09-03","open":306.56,"high":309.96,"low":306.56,"close":308.17},{"date":"1992-09-04","open":306.56,"high":308.48,"low":305.72,"close":306.39},{"date":"1992-09-08","open":305.43,"high":306.39,"low":303.78,"close":305.77},{"date":"1992-09-09","open":305.77,"high":310.28,"low":305.63,"close":309.99},{"date":"1992-09-10","open":309.99,"high":315,"low":309.94,"close":314.81},{"date":"1992-09-11","open":314.81,"high":316.98,"low":314.29,"close":315.19},{"date":"1992-09-14","open":315.19,"high":324.69,"low":315.19,"close":324.63},{"date":"1992-09-15","open":324.63,"high":324.63,"low":318.11,"close":319.88},{"date":"1992-09-16","open":319.88,"high":321.42,"low":315.79,"close":318.44},{"date":"1992-09-17","open":318.44,"high":321.18,"low":318.23,"close":319.23},{"date":"1992-09-18","open":319.23,"high":320.1,"low":317.17,"close":319.91},{"date":"1992-09-21","open":319.91,"high":319.91,"low":316.98,"close":319.25},{"date":"1992-09-22","open":319.25,"high":319.48,"low":313.62,"close":314.27},{"date":"1992-09-23","open":314.27,"high":316.23,"low":312.39,"close":315.81},{"date":"1992-09-24","open":315.81,"high":318.32,"low":315.81,"close":317.53},{"date":"1992-09-25","open":317.53,"high":317.73,"low":307.69,"close":310.22},{"date":"1992-09-28","open":310.22,"high":310.22,"low":305.57,"close":307.87},{"date":"1992-09-29","open":307.87,"high":311.17,"low":306.95,"close":310.65},{"date":"1992-09-30","open":310.65,"high":313.45,"low":310.22,"close":313.18},{"date":"1992-10-01","open":313.18,"high":313.18,"low":308.78,"close":309.03},{"date":"1992-10-02","open":309.03,"high":309.03,"low":303.67,"close":304.39},{"date":"1992-10-05","open":304.39,"high":304.39,"low":291.96,"close":303.68},{"date":"1992-10-06","open":303.68,"high":309.04,"low":303.32,"close":307.96},{"date":"1992-10-07","open":307.96,"high":310.68,"low":305,"close":305.38},{"date":"1992-10-08","open":305.38,"high":310.02,"low":305.38,"close":308.35},{"date":"1992-10-09","open":308.35,"high":309.13,"low":304.88,"close":305.63},{"date":"1992-10-12","open":305.63,"high":309.04,"low":305.63,"close":308.1},{"date":"1992-10-13","open":308.1,"high":311.65,"low":307.82,"close":310.13},{"date":"1992-10-14","open":310.13,"high":311.57,"low":308.38,"close":309.58},{"date":"1992-10-15","open":309.58,"high":312.55,"low":307.8,"close":312.13},{"date":"1992-10-16","open":312.13,"high":316.95,"low":310.88,"close":316.38},{"date":"1992-10-19","open":316.38,"high":322.95,"low":315.64,"close":322.78},{"date":"1992-10-20","open":322.78,"high":326.69,"low":322.03,"close":323.38},{"date":"1992-10-21","open":323.38,"high":326.27,"low":323.17,"close":326.07},{"date":"1992-10-22","open":326.07,"high":327.45,"low":323.47,"close":326.09},{"date":"1992-10-23","open":326.09,"high":328.18,"low":324.95,"close":325.44},{"date":"1992-10-26","open":325.44,"high":327.45,"low":323.33,"close":327.17},{"date":"1992-10-27","open":327.17,"high":328.61,"low":321.73,"close":323.92},{"date":"1992-10-28","open":323.92,"high":327.04,"low":322.19,"close":326.67},{"date":"1992-10-29","open":326.67,"high":332.46,"low":326.67,"close":331.09},{"date":"1992-10-30","open":331.09,"high":331.44,"low":327.08,"close":329.15},{"date":"1992-11-02","open":329.15,"high":330.56,"low":327.2,"close":330.33},{"date":"1992-11-03","open":330.33,"high":331.03,"low":325.24,"close":325.96},{"date":"1992-11-04","open":325.96,"high":329.08,"low":324.98,"close":327.76},{"date":"1992-11-05","open":327.76,"high":337,"low":327.24,"close":336.49},{"date":"1992-11-06","open":336.49,"high":338.68,"low":334.48,"close":338.14},{"date":"1992-11-09","open":338.14,"high":341.78,"low":336.13,"close":340.58},{"date":"1992-11-10","open":340.58,"high":344.88,"low":339.54,"close":344.39},{"date":"1992-11-11","open":344.39,"high":349.78,"low":344.38,"close":347.85},{"date":"1992-11-12","open":347.85,"high":349.48,"low":345.58,"close":346.8},{"date":"1992-11-13","open":346.8,"high":348.58,"low":345.15,"close":348.49},{"date":"1992-11-16","open":348.49,"high":348.61,"low":344.28,"close":344.63},{"date":"1992-11-17","open":344.63,"high":344.63,"low":337.34,"close":338.23},{"date":"1992-11-18","open":338.23,"high":344.82,"low":337.67,"close":344.31},{"date":"1992-11-19","open":344.31,"high":348.67,"low":344.31,"close":346.75},{"date":"1992-11-20","open":346.75,"high":349.89,"low":346.23,"close":348.8},{"date":"1992-11-23","open":348.8,"high":348.8,"low":341.3,"close":343.44},{"date":"1992-11-24","open":343.44,"high":350.89,"low":343.44,"close":349.97},{"date":"1992-11-25","open":349.97,"high":350.87,"low":348.6,"close":349.66},{"date":"1992-11-27","open":349.66,"high":351.05,"low":348.48,"close":349.31},{"date":"1992-11-30","open":349.31,"high":351.29,"low":348.02,"close":350.96},{"date":"1992-12-01","open":350.96,"high":353.39,"low":348.56,"close":352.67},{"date":"1992-12-02","open":352.67,"high":353.49,"low":350.23,"close":351.57},{"date":"1992-12-03","open":351.57,"high":355.64,"low":350.57,"close":354.79},{"date":"1992-12-04","open":354.79,"high":359.05,"low":354.42,"close":358.4},{"date":"1992-12-07","open":358.4,"high":361.9,"low":357.47,"close":361.83},{"date":"1992-12-08","open":361.83,"high":363.2,"low":358.97,"close":360.57},{"date":"1992-12-09","open":360.57,"high":361.41,"low":356.22,"close":357.81},{"date":"1992-12-10","open":357.81,"high":357.81,"low":351.8,"close":354.55},{"date":"1992-12-11","open":354.55,"high":354.55,"low":349.81,"close":350.89},{"date":"1992-12-14","open":350.89,"high":352.28,"low":349.4,"close":349.4},{"date":"1992-12-15","open":349.4,"high":349.4,"low":344.79,"close":346.94},{"date":"1992-12-16","open":346.94,"high":351.42,"low":346.37,"close":348.95},{"date":"1992-12-17","open":348.95,"high":357.02,"low":348.95,"close":356.84},{"date":"1992-12-18","open":356.84,"high":359.79,"low":356.63,"close":357.89},{"date":"1992-12-21","open":357.89,"high":359.7,"low":355.99,"close":359.33},{"date":"1992-12-22","open":359.33,"high":360.85,"low":353.28,"close":355.64},{"date":"1992-12-23","open":355.64,"high":357.8,"low":354.93,"close":356.49},{"date":"1992-12-24","open":356.49,"high":358.04,"low":355.26,"close":357.56},{"date":"1992-12-28","open":357.56,"high":359.25,"low":356.52,"close":359.06},{"date":"1992-12-29","open":359.06,"high":362.78,"low":359.06,"close":359.81},{"date":"1992-12-30","open":359.81,"high":360.94,"low":358.31,"close":359.93},{"date":"1992-12-31","open":359.93,"high":362.2,"low":359.86,"close":360.18},{"date":"1993-01-04","open":360.18,"high":360.41,"low":355.81,"close":356.37},{"date":"1993-01-05","open":356.37,"high":360.26,"low":355.36,"close":360.23},{"date":"1993-01-06","open":360.23,"high":367.25,"low":360.23,"close":366.97},{"date":"1993-01-07","open":366.97,"high":370.57,"low":363.61,"close":364.01},{"date":"1993-01-08","open":364.01,"high":365.58,"low":361.54,"close":365.54},{"date":"1993-01-11","open":365.54,"high":371.15,"low":364.53,"close":370.8},{"date":"1993-01-12","open":370.8,"high":371.6,"low":365.14,"close":367.9},{"date":"1993-01-13","open":367.9,"high":376.44,"low":365.69,"close":375.85},{"date":"1993-01-14","open":375.85,"high":382.45,"low":375.85,"close":381.34},{"date":"1993-01-15","open":381.34,"high":382.78,"low":375.62,"close":379.23},{"date":"1993-01-18","open":379.23,"high":379.24,"low":375.33,"close":378.75},{"date":"1993-01-19","open":378.75,"high":380.09,"low":375.65,"close":376.02},{"date":"1993-01-20","open":376.02,"high":377.91,"low":374.56,"close":375.73},{"date":"1993-01-21","open":375.73,"high":380.01,"low":373.93,"close":379.34},{"date":"1993-01-22","open":379.34,"high":381.7,"low":377.39,"close":377.82},{"date":"1993-01-25","open":377.82,"high":383.42,"low":377.56,"close":381.05},{"date":"1993-01-26","open":381.05,"high":384.67,"low":378.45,"close":379.37},{"date":"1993-01-27","open":379.37,"high":379.37,"low":369.84,"close":372.15},{"date":"1993-01-28","open":372.61,"high":372.61,"low":368.08,"close":370.66},{"date":"1993-01-29","open":370.66,"high":372.72,"low":368.95,"close":370.56},{"date":"1993-02-01","open":370.56,"high":376.06,"low":370.36,"close":375.47},{"date":"1993-02-02","open":375.47,"high":377.59,"low":374.25,"close":377.44},{"date":"1993-02-03","open":377.44,"high":379.26,"low":375.71,"close":376.53},{"date":"1993-02-04","open":376.53,"high":378.43,"low":371.98,"close":374.24},{"date":"1993-02-05","open":374.24,"high":374.24,"low":363.98,"close":369},{"date":"1993-02-08","open":369,"high":370.37,"low":364.6,"close":365.72},{"date":"1993-02-09","open":365.72,"high":368.93,"low":362.42,"close":362.95},{"date":"1993-02-10","open":362.95,"high":368.65,"low":362.95,"close":367.3},{"date":"1993-02-11","open":367.3,"high":369.74,"low":365.76,"close":366.32},{"date":"1993-02-12","open":366.32,"high":366.6,"low":361.02,"close":361.19},{"date":"1993-02-16","open":361.19,"high":361.19,"low":343.9,"close":346.89},{"date":"1993-02-17","open":346.89,"high":348.45,"low":341.49,"close":345.12},{"date":"1993-02-18","open":345.91,"high":353.41,"low":342.81,"close":348.28},{"date":"1993-02-19","open":348.28,"high":351.17,"low":345.5,"close":347.91},{"date":"1993-02-22","open":347.91,"high":348.26,"low":340.08,"close":340.35},{"date":"1993-02-23","open":340.35,"high":342.68,"low":337.14,"close":341.24},{"date":"1993-02-24","open":341.24,"high":350.75,"low":338.64,"close":350.12},{"date":"1993-02-25","open":350.12,"high":351.88,"low":345.69,"close":351.66},{"date":"1993-02-26","open":351.66,"high":353.16,"low":349.24,"close":351.14},{"date":"1993-03-01","open":351.14,"high":352.97,"low":348.28,"close":349.09},{"date":"1993-03-02","open":349.09,"high":356.79,"low":348.08,"close":356.21},{"date":"1993-03-03","open":356.21,"high":360.42,"low":355.79,"close":359.96},{"date":"1993-03-04","open":359.96,"high":359.96,"low":352.84,"close":355.53},{"date":"1993-03-05","open":355.53,"high":358.09,"low":352.7,"close":355.56},{"date":"1993-03-08","open":355.56,"high":360.33,"low":355.11,"close":359.44},{"date":"1993-03-09","open":359.44,"high":361.41,"low":358.58,"close":359.4},{"date":"1993-03-10","open":359.4,"high":361.67,"low":358.25,"close":361.26},{"date":"1993-03-11","open":361.26,"high":364.66,"low":360.99,"close":361.73},{"date":"1993-03-12","open":361.73,"high":363.09,"low":356.57,"close":362.65},{"date":"1993-03-15","open":362.65,"high":365.05,"low":362.25,"close":364.31},{"date":"1993-03-16","open":364.31,"high":366.53,"low":363.1,"close":363.61},{"date":"1993-03-17","open":363.61,"high":363.61,"low":354.87,"close":355.65},{"date":"1993-03-18","open":355.65,"high":358.62,"low":355.32,"close":355.5},{"date":"1993-03-19","open":355.5,"high":357.91,"low":351.46,"close":351.55},{"date":"1993-03-22","open":351.55,"high":351.55,"low":346.2,"close":349.41},{"date":"1993-03-23","open":349.41,"high":353,"low":347.8,"close":348.13},{"date":"1993-03-24","open":348.13,"high":350.03,"low":345.43,"close":348.5},{"date":"1993-03-25","open":348.5,"high":354.94,"low":348.5,"close":354.37},{"date":"1993-03-26","open":354.37,"high":356.4,"low":351.38,"close":352.64},{"date":"1993-03-29","open":352.64,"high":355.08,"low":351.01,"close":351.4},{"date":"1993-03-30","open":351.4,"high":357.72,"low":351.4,"close":357.72},{"date":"1993-03-31","open":357.72,"high":363.18,"low":357.72,"close":359.42},{"date":"1993-04-01","open":359.42,"high":360.74,"low":353.47,"close":354.33},{"date":"1993-04-02","open":354.33,"high":354.33,"low":341.14,"close":341.18},{"date":"1993-04-05","open":341.17,"high":345.18,"low":339.17,"close":344.7},{"date":"1993-04-06","open":344.7,"high":347.73,"low":340.06,"close":340.55},{"date":"1993-04-07","open":340.55,"high":345.43,"low":339.52,"close":345.18},{"date":"1993-04-08","open":345.18,"high":345.24,"low":340.44,"close":341.56},{"date":"1993-04-12","open":341.56,"high":349.72,"low":341.56,"close":349},{"date":"1993-04-13","open":349,"high":351.82,"low":345.71,"close":345.87},{"date":"1993-04-14","open":345.87,"high":347.07,"low":343.78,"close":346.49},{"date":"1993-04-15","open":346.49,"high":346.49,"low":343.07,"close":343.89},{"date":"1993-04-16","open":343.89,"high":345.23,"low":340.38,"close":340.65},{"date":"1993-04-19","open":340.65,"high":341.12,"low":332.68,"close":337.45},{"date":"1993-04-20","open":337.45,"high":339.57,"low":334.61,"close":339.06},{"date":"1993-04-21","open":339.06,"high":341.41,"low":336.85,"close":340.19},{"date":"1993-04-22","open":340.19,"high":343.77,"low":337.84,"close":338.48},{"date":"1993-04-23","open":338.48,"high":338.93,"low":332.81,"close":333.66},{"date":"1993-04-26","open":333.66,"high":334.45,"low":326.56,"close":327.28},{"date":"1993-04-27","open":327.28,"high":334.82,"low":327.28,"close":334.6},{"date":"1993-04-28","open":334.6,"high":339.93,"low":334.6,"close":339.66},{"date":"1993-04-29","open":339.66,"high":339.66,"low":334.94,"close":338.98},{"date":"1993-04-30","open":338.98,"high":344.38,"low":338.98,"close":339.94},{"date":"1993-05-03","open":339.94,"high":345.27,"low":339.94,"close":344.97},{"date":"1993-05-04","open":344.97,"high":353.72,"low":344.97,"close":353.28},{"date":"1993-05-05","open":353.28,"high":357.13,"low":350.86,"close":355.34},{"date":"1993-05-06","open":355.34,"high":356.76,"low":351.01,"close":351.71},{"date":"1993-05-07","open":351.71,"high":354.25,"low":350.94,"close":353.23},{"date":"1993-05-10","open":353.23,"high":356.52,"low":353.23,"close":354.84},{"date":"1993-05-11","open":354.84,"high":354.84,"low":351.52,"close":353},{"date":"1993-05-12","open":353,"high":353.11,"low":350.34,"close":350.96},{"date":"1993-05-13","open":350.96,"high":350.96,"low":345.69,"close":347.71},{"date":"1993-05-14","open":347.73,"high":350.04,"low":346.82,"close":349.72},{"date":"1993-05-17","open":349.8,"high":353.1,"low":349.52,"close":352.67},{"date":"1993-05-18","open":352.67,"high":356.12,"low":352.67,"close":356},{"date":"1993-05-19","open":356,"high":365.21,"low":354.84,"close":364.67},{"date":"1993-05-20","open":364.67,"high":370.89,"low":364.67,"close":370.45},{"date":"1993-05-21","open":370.46,"high":370.46,"low":364.51,"close":366.67},{"date":"1993-05-24","open":366.67,"high":369.51,"low":363.31,"close":367.09},{"date":"1993-05-25","open":367.09,"high":367.09,"low":363.87,"close":366.22},{"date":"1993-05-26","open":366.22,"high":374.4,"low":365.3,"close":374.34},{"date":"1993-05-27","open":374.34,"high":376.53,"low":371.85,"close":372.73},{"date":"1993-05-28","open":372.73,"high":372.73,"low":364.26,"close":368.11},{"date":"1993-06-01","open":368.11,"high":374.68,"low":368.11,"close":372.53},{"date":"1993-06-02","open":372.53,"high":374.91,"low":370.37,"close":372.68},{"date":"1993-06-03","open":372.68,"high":373.41,"low":369.38,"close":372.06},{"date":"1993-06-04","open":372.06,"high":372.06,"low":367.99,"close":368.62},{"date":"1993-06-07","open":368.62,"high":371.77,"low":364.32,"close":364.35},{"date":"1993-06-08","open":364.35,"high":364.35,"low":359,"close":360.74},{"date":"1993-06-09","open":360.74,"high":363.22,"low":358.13,"close":360.25},{"date":"1993-06-10","open":360.25,"high":360.56,"low":356.44,"close":359.55},{"date":"1993-06-11","open":359.55,"high":364.11,"low":359.55,"close":363.07},{"date":"1993-06-14","open":363.07,"high":367.93,"low":363.07,"close":367.14},{"date":"1993-06-15","open":367.14,"high":369.56,"low":366.51,"close":366.97},{"date":"1993-06-16","open":366.97,"high":368.37,"low":362.15,"close":365.01},{"date":"1993-06-17","open":365.01,"high":365.85,"low":362.25,"close":364.01},{"date":"1993-06-18","open":364.01,"high":365.77,"low":357.96,"close":357.96},{"date":"1993-06-21","open":357.96,"high":358.67,"low":355,"close":357.86},{"date":"1993-06-22","open":357.86,"high":359.14,"low":355.37,"close":356.2},{"date":"1993-06-23","open":356.2,"high":357.53,"low":353.7,"close":354.93},{"date":"1993-06-24","open":354.93,"high":358.6,"low":352.75,"close":357.82},{"date":"1993-06-25","open":357.82,"high":363.63,"low":357.82,"close":362.22},{"date":"1993-06-28","open":362.22,"high":368.45,"low":362.22,"close":368.45},{"date":"1993-06-29","open":368.45,"high":369.82,"low":364.79,"close":365.96},{"date":"1993-06-30","open":365.96,"high":369.78,"low":365.38,"close":366.12},{"date":"1993-07-01","open":366.12,"high":366.51,"low":361.7,"close":363.73},{"date":"1993-07-02","open":363.73,"high":364.79,"low":361.37,"close":364.21},{"date":"1993-07-06","open":364.21,"high":365.23,"low":359.69,"close":360.79},{"date":"1993-07-07","open":360.79,"high":360.79,"low":355.78,"close":357.86},{"date":"1993-07-08","open":357.86,"high":361.3,"low":356.92,"close":360.7},{"date":"1993-07-09","open":360.7,"high":362.88,"low":358.32,"close":362.46},{"date":"1993-07-12","open":362.46,"high":365.15,"low":360.75,"close":362.87},{"date":"1993-07-13","open":362.87,"high":364.49,"low":361.12,"close":361.98},{"date":"1993-07-14","open":361.98,"high":366.32,"low":360.1,"close":363.74},{"date":"1993-07-15","open":363.74,"high":363.74,"low":359.97,"close":360.46},{"date":"1993-07-16","open":360.46,"high":360.46,"low":350.11,"close":351.07},{"date":"1993-07-19","open":351.07,"high":351.39,"low":346.63,"close":349.06},{"date":"1993-07-20","open":349.06,"high":356.33,"low":349.06,"close":355.76},{"date":"1993-07-21","open":355.76,"high":355.76,"low":350.98,"close":352.63},{"date":"1993-07-22","open":352.63,"high":354.42,"low":347.14,"close":348.35},{"date":"1993-07-23","open":348.35,"high":354.61,"low":348.35,"close":353.2},{"date":"1993-07-26","open":353.2,"high":357.97,"low":353.07,"close":356.4},{"date":"1993-07-27","open":356.4,"high":356.82,"low":350.86,"close":352.01},{"date":"1993-07-28","open":352.01,"high":357.35,"low":351.86,"close":356.81},{"date":"1993-07-29","open":356.81,"high":359.64,"low":356.5,"close":357.33},{"date":"1993-07-30","open":357.33,"high":357.33,"low":350.75,"close":352.86},{"date":"1993-08-02","open":352.86,"high":356.62,"low":352.86,"close":355.25},{"date":"1993-08-03","open":355.25,"high":357.41,"low":354.99,"close":356.23},{"date":"1993-08-04","open":356.23,"high":360.73,"low":355.11,"close":360.11},{"date":"1993-08-05","open":360.11,"high":362.57,"low":360.11,"close":362.41},{"date":"1993-08-06","open":362.41,"high":364.83,"low":361.57,"close":363.14},{"date":"1993-08-09","open":363.14,"high":365.36,"low":361.05,"close":362.29},{"date":"1993-08-10","open":362.29,"high":363.1,"low":358.38,"close":358.64},{"date":"1993-08-11","open":358.64,"high":360.68,"low":358.64,"close":359.73},{"date":"1993-08-12","open":359.63,"high":362.72,"low":356.93,"close":359.4},{"date":"1993-08-13","open":359.4,"high":361.03,"low":358.43,"close":360.45},{"date":"1993-08-16","open":360.45,"high":370.73,"low":360.45,"close":370.6},{"date":"1993-08-17","open":370.6,"high":374.4,"low":369.88,"close":374.16},{"date":"1993-08-18","open":374.16,"high":379.64,"low":374.16,"close":375.81},{"date":"1993-08-19","open":375.81,"high":375.81,"low":369.79,"close":370.26},{"date":"1993-08-20","open":370.26,"high":371.4,"low":368.56,"close":370.87},{"date":"1993-08-23","open":370.87,"high":371.92,"low":368.74,"close":370.49},{"date":"1993-08-24","open":370.49,"high":372.17,"low":369.07,"close":371},{"date":"1993-08-25","open":371,"high":372.2,"low":366.4,"close":367.95},{"date":"1993-08-26","open":367.95,"high":367.95,"low":360.7,"close":364.67},{"date":"1993-08-27","open":364.67,"high":367.03,"low":363.48,"close":366.5},{"date":"1993-08-30","open":366.5,"high":370.89,"low":366.5,"close":369.3},{"date":"1993-08-31","open":369.3,"high":372.88,"low":369.3,"close":372.65},{"date":"1993-09-01","open":372.65,"high":375.3,"low":371.49,"close":374.16},{"date":"1993-09-02","open":374.16,"high":376.97,"low":373.37,"close":374.56},{"date":"1993-09-03","open":374.56,"high":374.62,"low":371.9,"close":373.7},{"date":"1993-09-07","open":373.7,"high":373.8,"low":365.45,"close":366.68},{"date":"1993-09-08","open":366.68,"high":366.68,"low":358.02,"close":364.84},{"date":"1993-09-09","open":364.84,"high":369.83,"low":364.84,"close":368.3},{"date":"1993-09-10","open":368.3,"high":371.89,"low":368.12,"close":370.63},{"date":"1993-09-13","open":370.63,"high":371.75,"low":367.38,"close":367.59},{"date":"1993-09-14","open":367.59,"high":367.59,"low":360.13,"close":364.19},{"date":"1993-09-15","open":364.19,"high":367.42,"low":362.4,"close":367.32},{"date":"1993-09-16","open":365.5,"high":367.32,"low":364.91,"close":365.74},{"date":"1993-09-17","open":365.74,"high":368.06,"low":362.41,"close":366.18},{"date":"1993-09-20","open":366.18,"high":371.07,"low":366.18,"close":367.45},{"date":"1993-09-21","open":367.45,"high":369.75,"low":362.31,"close":365.64},{"date":"1993-09-22","open":365.64,"high":374.78,"low":365.64,"close":374},{"date":"1993-09-23","open":374,"high":378.14,"low":373.85,"close":377.06},{"date":"1993-09-24","open":377.06,"high":378.46,"low":374.92,"close":378.04},{"date":"1993-09-27","open":378.04,"high":382.59,"low":378.04,"close":382.5},{"date":"1993-09-28","open":382.5,"high":386.09,"low":380.83,"close":386.02},{"date":"1993-09-29","open":386.02,"high":388.33,"low":382.9,"close":386.89},{"date":"1993-09-30","open":386.89,"high":386.89,"low":382.14,"close":382.71},{"date":"1993-10-01","open":382.71,"high":384.58,"low":381.23,"close":382.81},{"date":"1993-10-04","open":382.72,"high":384.82,"low":381.34,"close":384.29},{"date":"1993-10-05","open":384.29,"high":386.52,"low":378.43,"close":381.27},{"date":"1993-10-06","open":381.27,"high":384.83,"low":380.09,"close":380.42},{"date":"1993-10-07","open":380.42,"high":380.95,"low":376.62,"close":377.99},{"date":"1993-10-08","open":377.99,"high":381.35,"low":375.63,"close":381.31},{"date":"1993-10-11","open":381.31,"high":383.82,"low":379.11,"close":380.65},{"date":"1993-10-12","open":380.65,"high":385.2,"low":380.65,"close":382.56},{"date":"1993-10-13","open":382.56,"high":386.6,"low":382.06,"close":386.3},{"date":"1993-10-14","open":386.29,"high":392.96,"low":386.29,"close":391.98},{"date":"1993-10-15","open":391.98,"high":396.2,"low":390.9,"close":392.45},{"date":"1993-10-18","open":393.12,"high":394.22,"low":389.11,"close":389.85},{"date":"1993-10-19","open":389.85,"high":390.35,"low":380.76,"close":382.73},{"date":"1993-10-20","open":382.73,"high":385.87,"low":382.03,"close":383.93},{"date":"1993-10-21","open":383.93,"high":387.5,"low":381.32,"close":387.35},{"date":"1993-10-22","open":387.35,"high":392.67,"low":386.51,"close":388.19},{"date":"1993-10-25","open":388.19,"high":390.18,"low":383.96,"close":387.4},{"date":"1993-10-26","open":387.4,"high":388.08,"low":382.34,"close":384.6},{"date":"1993-10-27","open":384.6,"high":390.82,"low":384.4,"close":390.25},{"date":"1993-10-28","open":390.25,"high":392.7,"low":388.04,"close":389.24},{"date":"1993-10-29","open":389.24,"high":392.08,"low":388.8,"close":390.98},{"date":"1993-11-01","open":390.98,"high":395.43,"low":390.93,"close":395.03},{"date":"1993-11-02","open":395.03,"high":396.09,"low":391.09,"close":395.32},{"date":"1993-11-03","open":395.32,"high":396.02,"low":386.24,"close":387.93},{"date":"1993-11-04","open":386.11,"high":387.02,"low":376.5,"close":377.46},{"date":"1993-11-05","open":377.46,"high":383.98,"low":371.82,"close":383.63},{"date":"1993-11-08","open":383.63,"high":387.82,"low":380.53,"close":384.85},{"date":"1993-11-09","open":384.85,"high":391.47,"low":384.85,"close":385.91},{"date":"1993-11-10","open":385.91,"high":393.19,"low":385.91,"close":392.98},{"date":"1993-11-11","open":392.98,"high":396.87,"low":392.98,"close":394.66},{"date":"1993-11-12","open":394.66,"high":396.52,"low":393.7,"close":395.17},{"date":"1993-11-15","open":395.17,"high":395.93,"low":390.78,"close":391.12},{"date":"1993-11-16","open":391.12,"high":393.87,"low":388.26,"close":393.37},{"date":"1993-11-17","open":393.37,"high":394.78,"low":385.11,"close":385.79},{"date":"1993-11-18","open":385.79,"high":386.57,"low":380.47,"close":381.74},{"date":"1993-11-19","open":381.39,"high":383.27,"low":378,"close":380.56},{"date":"1993-11-22","open":380.56,"high":380.56,"low":372.32,"close":373.37},{"date":"1993-11-23","open":373.37,"high":381.43,"low":373.37,"close":381.22},{"date":"1993-11-24","open":381.22,"high":386.37,"low":381.22,"close":385.03},{"date":"1993-11-26","open":385.03,"high":386.79,"low":385.03,"close":386.31},{"date":"1993-11-29","open":386.31,"high":388.48,"low":383.05,"close":383.18},{"date":"1993-11-30","open":383.18,"high":387.9,"low":380.87,"close":386.76},{"date":"1993-12-01","open":386.76,"high":394.84,"low":386.76,"close":392.94},{"date":"1993-12-02","open":392.94,"high":396.16,"low":391.39,"close":396.16},{"date":"1993-12-03","open":396.16,"high":401.81,"low":396.16,"close":401.77},{"date":"1993-12-06","open":401.77,"high":401.77,"low":392.84,"close":399},{"date":"1993-12-07","open":399,"high":399.79,"low":395.12,"close":396.98},{"date":"1993-12-08","open":396.98,"high":396.98,"low":392.88,"close":394.81},{"date":"1993-12-09","open":394.81,"high":394.81,"low":386.08,"close":387.25},{"date":"1993-12-10","open":387.25,"high":387.47,"low":385.15,"close":386.96},{"date":"1993-12-13","open":386.96,"high":388.17,"low":385.1,"close":387.78},{"date":"1993-12-14","open":387.78,"high":388.36,"low":381.84,"close":382.83},{"date":"1993-12-15","open":382.83,"high":385.19,"low":381.96,"close":384.94},{"date":"1993-12-16","open":384.95,"high":387.64,"low":384.95,"close":386.18},{"date":"1993-12-17","open":387.92,"high":389.89,"low":386.18,"close":388.93},{"date":"1993-12-20","open":389.03,"high":391.04,"low":388.48,"close":389.72},{"date":"1993-12-21","open":389.72,"high":389.72,"low":386.63,"close":388.51},{"date":"1993-12-22","open":388.51,"high":389.26,"low":384.82,"close":388.4},{"date":"1993-12-23","open":388.4,"high":392.1,"low":388.4,"close":390.32},{"date":"1993-12-27","open":390.32,"high":392.04,"low":389.74,"close":391.84},{"date":"1993-12-28","open":391.84,"high":395.02,"low":391.45,"close":394.74},{"date":"1993-12-29","open":394.74,"high":396.63,"low":393.58,"close":395.38},{"date":"1993-12-30","open":395.38,"high":398.25,"low":395.11,"close":397.72},{"date":"1993-12-31","open":397.73,"high":400.55,"low":397.24,"close":398.28},{"date":"1994-01-03","open":398.14,"high":398.26,"low":392.05,"close":395.53},{"date":"1994-01-04","open":395.53,"high":398.9,"low":394.26,"close":398.19},{"date":"1994-01-05","open":398.19,"high":401.7,"low":396.7,"close":401.07},{"date":"1994-01-06","open":401.07,"high":404.56,"low":401.07,"close":404.21},{"date":"1994-01-07","open":404.21,"high":405.42,"low":399.98,"close":404.78},{"date":"1994-01-10","open":404.78,"high":409.93,"low":404.55,"close":408.91},{"date":"1994-01-11","open":408.91,"high":409.24,"low":405.59,"close":407.85},{"date":"1994-01-12","open":407.85,"high":410.58,"low":404.7,"close":408.47},{"date":"1994-01-13","open":408.47,"high":408.47,"low":404.44,"close":408},{"date":"1994-01-14","open":408,"high":412.36,"low":408,"close":411.75},{"date":"1994-01-17","open":411.75,"high":411.81,"low":409.36,"close":410.79},{"date":"1994-01-18","open":410.79,"high":411.99,"low":409.53,"close":410.95},{"date":"1994-01-19","open":410.95,"high":410.95,"low":403.67,"close":406.38},{"date":"1994-01-20","open":406.38,"high":411.6,"low":406.38,"close":411.53},{"date":"1994-01-21","open":411.53,"high":413.29,"low":409.95,"close":411.59},{"date":"1994-01-24","open":411.59,"high":411.97,"low":407.78,"close":409.23},{"date":"1994-01-25","open":409.23,"high":409.23,"low":403.44,"close":406.48},{"date":"1994-01-26","open":406.48,"high":408.17,"low":404.65,"close":407.19},{"date":"1994-01-27","open":407.19,"high":410.11,"low":406.59,"close":409.93},{"date":"1994-01-28","open":409.93,"high":412.65,"low":409.73,"close":412.52},{"date":"1994-01-31","open":412.52,"high":415.42,"low":412.26,"close":413.99},{"date":"1994-02-01","open":413.99,"high":413.99,"low":408.96,"close":410.22},{"date":"1994-02-02","open":410.22,"high":412.44,"low":408.68,"close":411.78},{"date":"1994-02-03","open":411.78,"high":411.78,"low":407.19,"close":410.05},{"date":"1994-02-04","open":410.05,"high":410.08,"low":397.11,"close":397.48},{"date":"1994-02-07","open":397.48,"high":400.19,"low":392.33,"close":399.62},{"date":"1994-02-08","open":399.62,"high":402.24,"low":396.91,"close":401.46},{"date":"1994-02-09","open":401.46,"high":404.61,"low":401.19,"close":403.91},{"date":"1994-02-10","open":403.91,"high":405.95,"low":400.73,"close":401.31},{"date":"1994-02-11","open":401.31,"high":402.77,"low":398.01,"close":401.83},{"date":"1994-02-14","open":401.83,"high":405.56,"low":401.83,"close":405.11},{"date":"1994-02-15","open":405.11,"high":409.17,"low":404.91,"close":408.28},{"date":"1994-02-16","open":408.28,"high":411.29,"low":407.33,"close":408.74},{"date":"1994-02-17","open":408.74,"high":412.43,"low":405.35,"close":407.39},{"date":"1994-02-18","open":407.39,"high":408.23,"low":403.03,"close":407.94},{"date":"1994-02-22","open":407.94,"high":410.81,"low":405.03,"close":410.48},{"date":"1994-02-23","open":410.48,"high":412.37,"low":408.21,"close":408.91},{"date":"1994-02-24","open":408.91,"high":408.91,"low":400.41,"close":402.79},{"date":"1994-02-25","open":402.79,"high":406.63,"low":402.06,"close":406.45},{"date":"1994-02-28","open":406.45,"high":413.22,"low":406.45,"close":412.17},{"date":"1994-03-01","open":412.17,"high":414.03,"low":406.36,"close":409.69},{"date":"1994-03-02","open":409.69,"high":409.69,"low":398.3,"close":408.18},{"date":"1994-03-03","open":408.18,"high":411.19,"low":407.39,"close":408.17},{"date":"1994-03-04","open":408.17,"high":412.97,"low":408.17,"close":411.99},{"date":"1994-03-07","open":411.99,"high":416.29,"low":411.99,"close":415.3},{"date":"1994-03-08","open":415.3,"high":415.3,"low":410.01,"close":411.97},{"date":"1994-03-09","open":411.97,"high":414.33,"low":409.24,"close":413.08},{"date":"1994-03-10","open":413.08,"high":414.73,"low":407.32,"close":409.77},{"date":"1994-03-11","open":409.77,"high":410.59,"low":406.95,"close":409.43},{"date":"1994-03-14","open":409.43,"high":413.6,"low":409.43,"close":412.93},{"date":"1994-03-15","open":412.93,"high":415.07,"low":412.31,"close":412.83},{"date":"1994-03-16","open":412.83,"high":415.68,"low":412.36,"close":415.31},{"date":"1994-03-17","open":415.31,"high":418.99,"low":415.31,"close":418.45},{"date":"1994-03-18","open":418.45,"high":418.89,"low":415.32,"close":417.52},{"date":"1994-03-21","open":417.52,"high":417.61,"low":412.76,"close":412.99},{"date":"1994-03-22","open":412.99,"high":413.01,"low":409.49,"close":410.67},{"date":"1994-03-23","open":410.67,"high":413.66,"low":410.49,"close":410.5},{"date":"1994-03-24","open":410.5,"high":410.5,"low":399.83,"close":403.92},{"date":"1994-03-25","open":403.92,"high":405.26,"low":399.63,"close":399.86},{"date":"1994-03-28","open":399.86,"high":401.45,"low":388.45,"close":393.92},{"date":"1994-03-29","open":393.94,"high":395.41,"low":382.81,"close":383},{"date":"1994-03-30","open":383,"high":386.08,"low":375.74,"close":380.25},{"date":"1994-03-31","open":380.25,"high":383.77,"low":372.32,"close":382.96},{"date":"1994-04-04","open":382.96,"high":382.96,"low":368.71,"close":375.42},{"date":"1994-04-05","open":375.42,"high":389.68,"low":375.42,"close":389.31},{"date":"1994-04-06","open":389.31,"high":390.47,"low":384.54,"close":388.76},{"date":"1994-04-07","open":388.76,"high":391.94,"low":387.34,"close":390.97},{"date":"1994-04-08","open":390.97,"high":391.32,"low":382.64,"close":384.9},{"date":"1994-04-11","open":384.9,"high":385.01,"low":381.75,"close":383.85},{"date":"1994-04-12","open":383.85,"high":383.85,"low":373.62,"close":375.46},{"date":"1994-04-13","open":375.46,"high":377.46,"low":363.7,"close":367.25},{"date":"1994-04-14","open":367.25,"high":370.26,"low":361.85,"close":365.65},{"date":"1994-04-15","open":365.65,"high":368.29,"low":364.4,"close":366.29},{"date":"1994-04-18","open":366.29,"high":368.44,"low":359.06,"close":360.46},{"date":"1994-04-19","open":360.46,"high":364.51,"low":352.87,"close":357.36},{"date":"1994-04-20","open":357.36,"high":362.03,"low":352.12,"close":355.38},{"date":"1994-04-21","open":355.38,"high":367.46,"low":355.38,"close":367.02},{"date":"1994-04-22","open":367.02,"high":371.89,"low":367.02,"close":369.08},{"date":"1994-04-25","open":369.08,"high":375.53,"low":368.67,"close":374.79},{"date":"1994-04-26","open":374.79,"high":377.37,"low":373.99,"close":375.46},{"date":"1994-04-28","open":375.46,"high":376.43,"low":372.16,"close":372.45},{"date":"1994-04-29","open":372.45,"high":374.2,"low":369.35,"close":373.25},{"date":"1994-05-02","open":373.25,"high":380.62,"low":371.88,"close":379.82},{"date":"1994-05-03","open":379.82,"high":381.31,"low":373.92,"close":377.07},{"date":"1994-05-04","open":377.07,"high":378.84,"low":375.12,"close":377.53},{"date":"1994-05-05","open":377.53,"high":380.17,"low":377.24,"close":378.23},{"date":"1994-05-06","open":378.23,"high":378.23,"low":371,"close":374.57},{"date":"1994-05-09","open":374.57,"high":374.57,"low":367.03,"close":368},{"date":"1994-05-10","open":368,"high":372.67,"low":368,"close":370.02},{"date":"1994-05-11","open":370.02,"high":370.31,"low":364.19,"close":365.18},{"date":"1994-05-12","open":365.18,"high":369.27,"low":365.18,"close":366.64},{"date":"1994-05-13","open":366.64,"high":366.64,"low":359.29,"close":364.82},{"date":"1994-05-16","open":364.82,"high":365.08,"low":359.53,"close":360.49},{"date":"1994-05-17","open":360.49,"high":360.96,"low":353.43,"close":360.5},{"date":"1994-05-18","open":360.49,"high":370.11,"low":360.49,"close":368.59},{"date":"1994-05-19","open":368.59,"high":374.91,"low":368.5,"close":371.71},{"date":"1994-05-20","open":371.71,"high":371.71,"low":369.17,"close":370.37},{"date":"1994-05-23","open":370.37,"high":372.14,"low":367.94,"close":369.89},{"date":"1994-05-24","open":369.89,"high":377.64,"low":369.89,"close":377},{"date":"1994-05-25","open":377,"high":379.47,"low":372.96,"close":378.24},{"date":"1994-05-26","open":378.24,"high":381.25,"low":374.31,"close":375.8},{"date":"1994-05-27","open":375.8,"high":377.71,"low":373.18,"close":376.81},{"date":"1994-05-31","open":376.81,"high":379.48,"low":374.49,"close":378.85},{"date":"1994-06-01","open":378.85,"high":380.1,"low":374.08,"close":379.23},{"date":"1994-06-02","open":379.23,"high":381.6,"low":378.54,"close":380.66},{"date":"1994-06-03","open":380.66,"high":385.16,"low":364.17,"close":382.78},{"date":"1994-06-06","open":382.78,"high":384.74,"low":381.15,"close":382.8},{"date":"1994-06-07","open":382.8,"high":382.8,"low":378.65,"close":379.99},{"date":"1994-06-08","open":379.99,"high":381.23,"low":369.06,"close":371},{"date":"1994-06-09","open":371,"high":372.04,"low":368.37,"close":370.3},{"date":"1994-06-10","open":370.3,"high":375.78,"low":370.3,"close":374.64},{"date":"1994-06-13","open":374.64,"high":375.04,"low":371.61,"close":371.88},{"date":"1994-06-14","open":371.88,"high":377.9,"low":371.88,"close":377.38},{"date":"1994-06-15","open":377.38,"high":379.8,"low":376.72,"close":377.78},{"date":"1994-06-16","open":377.78,"high":378.1,"low":375.63,"close":377.8},{"date":"1994-06-17","open":377.8,"high":377.8,"low":371.51,"close":371.94},{"date":"1994-06-20","open":371.94,"high":371.94,"low":366.61,"close":367.83},{"date":"1994-06-21","open":367.83,"high":367.83,"low":358.07,"close":360.98},{"date":"1994-06-22","open":360.98,"high":366.68,"low":360.98,"close":363.23},{"date":"1994-06-23","open":363.23,"high":364.57,"low":352.89,"close":353.49},{"date":"1994-06-24","open":353.49,"high":356.59,"low":350.03,"close":351.76},{"date":"1994-06-27","open":351.76,"high":361.56,"low":350.24,"close":361.16},{"date":"1994-06-28","open":361.16,"high":365.94,"low":358.16,"close":362.05},{"date":"1994-06-29","open":362.05,"high":367.23,"low":361.43,"close":362.73},{"date":"1994-06-30","open":362.73,"high":365.51,"low":359.19,"close":360.3},{"date":"1994-07-01","open":360.3,"high":361.73,"low":357.65,"close":360.03},{"date":"1994-07-05","open":360.03,"high":361.02,"low":356.46,"close":356.91},{"date":"1994-07-06","open":356.91,"high":356.91,"low":352.74,"close":353.62},{"date":"1994-07-07","open":353.62,"high":359.34,"low":352.98,"close":359.23},{"date":"1994-07-08","open":359.23,"high":362.73,"low":356.55,"close":359.31},{"date":"1994-07-11","open":359.31,"high":361.14,"low":355.21,"close":358.79},{"date":"1994-07-12","open":358.79,"high":361.67,"low":354.91,"close":361.31},{"date":"1994-07-13","open":361.31,"high":369.62,"low":361.31,"close":369.14},{"date":"1994-07-14","open":369.14,"high":373.29,"low":366.71,"close":367.52},{"date":"1994-07-15","open":367.61,"high":367.84,"low":366.05,"close":367.24},{"date":"1994-07-18","open":368.35,"high":368.73,"low":365.78,"close":368.18},{"date":"1994-07-19","open":368.18,"high":368.36,"low":364.48,"close":364.72},{"date":"1994-07-20","open":364.72,"high":364.72,"low":358.16,"close":359.53},{"date":"1994-07-21","open":359.53,"high":362.32,"low":357.93,"close":362.21},{"date":"1994-07-22","open":362.85,"high":365.34,"low":361.19,"close":365.06},{"date":"1994-07-25","open":365.06,"high":366.11,"low":363.61,"close":366.11},{"date":"1994-07-26","open":366.11,"high":366.19,"low":363.01,"close":364.01},{"date":"1994-07-27","open":364.01,"high":364.95,"low":361.59,"close":361.81},{"date":"1994-07-28","open":361.81,"high":364.18,"low":361.34,"close":362.14},{"date":"1994-07-29","open":362.14,"high":370.65,"low":362.14,"close":370.16},{"date":"1994-08-01","open":370.16,"high":373.87,"low":369.9,"close":373.58},{"date":"1994-08-02","open":373.57,"high":376.64,"low":371.76,"close":372.78},{"date":"1994-08-03","open":372.78,"high":373.56,"low":370.48,"close":370.48},{"date":"1994-08-04","open":370.48,"high":372.62,"low":367.17,"close":367.55},{"date":"1994-08-05","open":367.55,"high":367.71,"low":363.81,"close":367.15},{"date":"1994-08-08","open":367.14,"high":369.23,"low":365.52,"close":368.89},{"date":"1994-08-09","open":368.87,"high":370.95,"low":367.78,"close":370.66},{"date":"1994-08-10","open":370.66,"high":374.99,"low":370.45,"close":373.93},{"date":"1994-08-11","open":373.93,"high":378.54,"low":371.13,"close":374.49},{"date":"1994-08-12","open":374.49,"high":377.52,"low":374.31,"close":376.96},{"date":"1994-08-15","open":376.96,"high":379.13,"low":375.38,"close":377.08},{"date":"1994-08-16","open":377.08,"high":381.14,"low":375.43,"close":380.53},{"date":"1994-08-17","open":380.53,"high":387.19,"low":380.53,"close":386.9},{"date":"1994-08-18","open":386.9,"high":388.49,"low":383.59,"close":385.63},{"date":"1994-08-19","open":385.63,"high":387.75,"low":382.1,"close":384.12},{"date":"1994-08-22","open":384.12,"high":384.12,"low":381.6,"close":382.81},{"date":"1994-08-23","open":382.81,"high":389.19,"low":382.81,"close":386.74},{"date":"1994-08-24","open":386.74,"high":388.76,"low":386.02,"close":388.44},{"date":"1994-08-25","open":388.44,"high":393.47,"low":387.74,"close":391.49},{"date":"1994-08-26","open":391.49,"high":401.3,"low":391.49,"close":399.26},{"date":"1994-08-29","open":399.26,"high":402.03,"low":398.21,"close":398.44},{"date":"1994-08-30","open":398.44,"high":402.29,"low":396.21,"close":401.74},{"date":"1994-08-31","open":401.74,"high":402.87,"low":397.34,"close":397.9},{"date":"1994-09-01","open":397.9,"high":397.9,"low":390.67,"close":391.61},{"date":"1994-09-02","open":391.61,"high":394.19,"low":390.38,"close":391.41},{"date":"1994-09-06","open":391.41,"high":393.8,"low":390.8,"close":393.69},{"date":"1994-09-07","open":393.69,"high":398.71,"low":393.41,"close":397.05},{"date":"1994-09-08","open":397.05,"high":401.43,"low":397.05,"close":400.75},{"date":"1994-09-09","open":400.75,"high":400.75,"low":393.53,"close":394.84},{"date":"1994-09-12","open":394.84,"high":395.36,"low":390.5,"close":391.67},{"date":"1994-09-13","open":391.67,"high":397.53,"low":391.67,"close":396.69},{"date":"1994-09-14","open":396.69,"high":398.22,"low":394.5,"close":397.79},{"date":"1994-09-15","open":397.79,"high":407.1,"low":397.43,"close":407.1},{"date":"1994-09-16","open":407.1,"high":407.1,"low":401.79,"close":404.47},{"date":"1994-09-19","open":404.47,"high":406.79,"low":403.88,"close":403.88},{"date":"1994-09-20","open":403.96,"high":403.96,"low":396.84,"close":396.85},{"date":"1994-09-21","open":396.85,"high":397.64,"low":388.95,"close":393.71},{"date":"1994-09-22","open":393.71,"high":396.26,"low":391.53,"close":393.55},{"date":"1994-09-23","open":393.55,"high":395.22,"low":389.67,"close":390.2},{"date":"1994-09-26","open":390.18,"high":390.27,"low":386.11,"close":388.9},{"date":"1994-09-27","open":388.9,"high":389.92,"low":387.12,"close":389.33},{"date":"1994-09-28","open":389.33,"high":393.83,"low":389.33,"close":391.97},{"date":"1994-09-29","open":391.97,"high":392.22,"low":388.43,"close":391.22},{"date":"1994-09-30","open":391.22,"high":396.48,"low":391.22,"close":393.85},{"date":"1994-10-03","open":393.85,"high":394.94,"low":391.12,"close":392.72},{"date":"1994-10-04","open":392.72,"high":393.45,"low":382.53,"close":382.71},{"date":"1994-10-05","open":382.71,"high":387.38,"low":376.8,"close":386.99},{"date":"1994-10-06","open":386.99,"high":389.37,"low":382.17,"close":382.85},{"date":"1994-10-07","open":382.85,"high":387.75,"low":382.85,"close":387.36},{"date":"1994-10-10","open":387.36,"high":393.52,"low":387.36,"close":392.85},{"date":"1994-10-11","open":392.85,"high":401.83,"low":392.85,"close":400.29},{"date":"1994-10-12","open":400.29,"high":401.57,"low":398.72,"close":399.85},{"date":"1994-10-13","open":399.85,"high":406.85,"low":399.34,"close":399.86},{"date":"1994-10-14","open":399.86,"high":400.18,"low":396.13,"close":398.8},{"date":"1994-10-17","open":398.8,"high":400.09,"low":396.35,"close":396.85},{"date":"1994-10-18","open":396.85,"high":399.27,"low":396.58,"close":398},{"date":"1994-10-19","open":398,"high":404.14,"low":397.16,"close":403.73},{"date":"1994-10-20","open":403.73,"high":405.6,"low":400.13,"close":402.99},{"date":"1994-10-21","open":402.99,"high":402.99,"low":398.49,"close":400.52},{"date":"1994-10-24","open":400.52,"high":402.34,"low":397.88,"close":398.79},{"date":"1994-10-25","open":398.79,"high":398.79,"low":394.14,"close":398.48},{"date":"1994-10-26","open":398.48,"high":403.92,"low":398.48,"close":403.83},{"date":"1994-10-27","open":403.83,"high":405.81,"low":403.79,"close":405.62},{"date":"1994-10-28","open":405.62,"high":411.84,"low":404.44,"close":411.84},{"date":"1994-10-31","open":411.84,"high":415.88,"low":410.55,"close":413.05},{"date":"1994-11-01","open":413.05,"high":413.05,"low":408.2,"close":410.06},{"date":"1994-11-02","open":410.06,"high":415.23,"low":408.54,"close":408.91},{"date":"1994-11-03","open":408.91,"high":410.54,"low":407.2,"close":408.17},{"date":"1994-11-04","open":408.17,"high":409.77,"low":401.38,"close":401.46},{"date":"1994-11-07","open":401.46,"high":401.68,"low":398.75,"close":400.19},{"date":"1994-11-08","open":400.19,"high":407.59,"low":400.19,"close":407.44},{"date":"1994-11-09","open":407.44,"high":413.4,"low":404.9,"close":408.32},{"date":"1994-11-10","open":408.32,"high":410,"low":405.31,"close":406.12},{"date":"1994-11-11","open":406.12,"high":407.74,"low":403.89,"close":404.78},{"date":"1994-11-14","open":404.78,"high":412.24,"low":404.78,"close":412.17},{"date":"1994-11-15","open":412.17,"high":415.75,"low":410.61,"close":411.78},{"date":"1994-11-16","open":411.83,"high":413.74,"low":411.41,"close":412.72},{"date":"1994-11-17","open":412.72,"high":414.47,"low":409.34,"close":410.98},{"date":"1994-11-18","open":410.98,"high":414.51,"low":410.82,"close":412.43},{"date":"1994-11-21","open":412.43,"high":417.35,"low":409.02,"close":409.28},{"date":"1994-11-22","open":409.28,"high":409.28,"low":397.92,"close":397.93},{"date":"1994-11-23","open":397.93,"high":397.93,"low":390.89,"close":397.17},{"date":"1994-11-25","open":397.17,"high":401.34,"low":397.13,"close":401.17},{"date":"1994-11-28","open":401.17,"high":404.92,"low":400.77,"close":403.82},{"date":"1994-11-29","open":403.82,"high":409.12,"low":403.82,"close":409.1},{"date":"1994-11-30","open":409.1,"high":412,"low":404.27,"close":404.82},{"date":"1994-12-01","open":404.82,"high":404.85,"low":397.66,"close":397.66},{"date":"1994-12-02","open":399.06,"high":402.04,"low":395.85,"close":402.04},{"date":"1994-12-05","open":402.04,"high":404.84,"low":401.11,"close":402.71},{"date":"1994-12-06","open":402.71,"high":405.14,"low":399.97,"close":399.98},{"date":"1994-12-07","open":399.98,"high":400.76,"low":395.59,"close":395.75},{"date":"1994-12-08","open":395.75,"high":398.21,"low":385.61,"close":386.3},{"date":"1994-12-09","open":386.3,"high":388.96,"low":380.14,"close":388.63},{"date":"1994-12-12","open":388.63,"high":391,"low":381.47,"close":388.88},{"date":"1994-12-13","open":388.88,"high":390.31,"low":387.24,"close":387.53},{"date":"1994-12-14","open":387.53,"high":393.22,"low":386.51,"close":391.65},{"date":"1994-12-15","open":391.65,"high":395.72,"low":391.65,"close":393.7},{"date":"1994-12-16","open":393.7,"high":394.76,"low":391.77,"close":392.01},{"date":"1994-12-19","open":392.01,"high":392.62,"low":389.77,"close":390.42},{"date":"1994-12-20","open":390.42,"high":393.71,"low":388.22,"close":390.61},{"date":"1994-12-21","open":390.61,"high":397.8,"low":390.61,"close":397.8},{"date":"1994-12-22","open":397.8,"high":400.37,"low":397.8,"close":399.8},{"date":"1994-12-23","open":399.8,"high":402.96,"low":399.38,"close":401.15},{"date":"1994-12-27","open":401.15,"high":404.73,"low":401.15,"close":404.03},{"date":"1994-12-28","open":404.03,"high":404.54,"low":398.79,"close":400.26},{"date":"1994-12-29","open":400.26,"high":406.31,"low":400.26,"close":406.31},{"date":"1994-12-30","open":406.31,"high":406.5,"low":402.41,"close":404.27},{"date":"1995-01-03","open":404.27,"high":404.27,"low":397.57,"close":398},{"date":"1995-01-04","open":398,"high":400.01,"low":394.59,"close":399.65},{"date":"1995-01-05","open":399.65,"high":402.04,"low":397.84,"close":398.02},{"date":"1995-01-06","open":398.02,"high":402.89,"low":398.02,"close":401.59},{"date":"1995-01-09","open":401.59,"high":403.99,"low":400.91,"close":403.53},{"date":"1995-01-10","open":403.53,"high":410.4,"low":403.53,"close":407.57},{"date":"1995-01-11","open":407.57,"high":410.45,"low":402.78,"close":407.1},{"date":"1995-01-12","open":407.1,"high":408.32,"low":405.92,"close":407.32},{"date":"1995-01-13","open":407.32,"high":410.94,"low":407.32,"close":410.48},{"date":"1995-01-16","open":410.48,"high":415.39,"low":409.93,"close":413.65},{"date":"1995-01-17","open":413.65,"high":418.61,"low":413.65,"close":416.89},{"date":"1995-01-18","open":416.89,"high":419.98,"low":416.01,"close":419.26},{"date":"1995-01-19","open":419.26,"high":419.26,"low":416.67,"close":418.04},{"date":"1995-01-20","open":417.83,"high":417.83,"low":408.74,"close":410.13},{"date":"1995-01-23","open":410.13,"high":411.97,"low":404.57,"close":411.89},{"date":"1995-01-24","open":411.89,"high":413.87,"low":410.84,"close":413.6},{"date":"1995-01-25","open":413.6,"high":414.01,"low":407.82,"close":410.87},{"date":"1995-01-26","open":410.87,"high":411.73,"low":406.5,"close":406.5},{"date":"1995-01-27","open":406.5,"high":409.03,"low":405.43,"close":407.22},{"date":"1995-01-30","open":407.22,"high":408.39,"low":401.32,"close":401.71},{"date":"1995-01-31","open":401.71,"high":406.06,"low":401.08,"close":405.33},{"date":"1995-02-01","open":405.33,"high":411.17,"low":405.33,"close":407.06},{"date":"1995-02-02","open":407.06,"high":411.18,"low":407.06,"close":411.15},{"date":"1995-02-03","open":411.15,"high":418.98,"low":411.15,"close":416.14},{"date":"1995-02-06","open":416.14,"high":421.18,"low":416.14,"close":420.93},{"date":"1995-02-07","open":420.93,"high":422.18,"low":418.49,"close":420.57},{"date":"1995-02-08","open":420.79,"high":426.05,"low":420.79,"close":425.66},{"date":"1995-02-09","open":426.43,"high":429.72,"low":426.43,"close":426.43},{"date":"1995-02-10","open":426.43,"high":431.01,"low":426.43,"close":430.77},{"date":"1995-02-13","open":430.77,"high":432.37,"low":428.53,"close":428.77},{"date":"1995-02-14","open":428.77,"high":431.06,"low":428.24,"close":429.81},{"date":"1995-02-15","open":429.86,"high":433.44,"low":428,"close":432.49},{"date":"1995-02-16","open":432.49,"high":433.16,"low":428.81,"close":430.86},{"date":"1995-02-17","open":430.86,"high":430.86,"low":425.33,"close":425.66},{"date":"1995-02-21","open":425.66,"high":426.58,"low":423.98,"close":424.82},{"date":"1995-02-22","open":424.82,"high":429.93,"low":423.29,"close":429.21},{"date":"1995-02-23","open":429.2,"high":434.87,"low":429.2,"close":431.03},{"date":"1995-02-24","open":431.03,"high":431.03,"low":426.57,"close":428.42},{"date":"1995-02-27","open":428.42,"high":430.67,"low":424.22,"close":424.75},{"date":"1995-02-28","open":424.75,"high":432.91,"low":424.71,"close":432.5},{"date":"1995-03-01","open":432.5,"high":435.22,"low":429.8,"close":429.8},{"date":"1995-03-02","open":429.8,"high":431.68,"low":429.05,"close":431.68},{"date":"1995-03-03","open":431.68,"high":436.89,"low":429.61,"close":436.68},{"date":"1995-03-06","open":436.68,"high":437.25,"low":430.41,"close":437.24},{"date":"1995-03-07","open":437.24,"high":437.76,"low":431.32,"close":432.12},{"date":"1995-03-08","open":432.12,"high":437.01,"low":432.12,"close":437.01},{"date":"1995-03-09","open":437.01,"high":438.49,"low":433.24,"close":437.02},{"date":"1995-03-10","open":437.02,"high":441.76,"low":436.01,"close":441.76},{"date":"1995-03-13","open":441.75,"high":443.94,"low":440.29,"close":440.82},{"date":"1995-03-14","open":442.62,"high":447.46,"low":442.62,"close":446.27},{"date":"1995-03-15","open":446.27,"high":446.56,"low":442.31,"close":443.57},{"date":"1995-03-16","open":443.57,"high":445.81,"low":442.95,"close":444.65},{"date":"1995-03-17","open":444.68,"high":447.75,"low":443.2,"close":443.94},{"date":"1995-03-20","open":443.94,"high":447.05,"low":442.89,"close":446.61},{"date":"1995-03-21","open":446.61,"high":451.16,"low":446.24,"close":447.13},{"date":"1995-03-22","open":447.13,"high":447.29,"low":444.19,"close":447.13},{"date":"1995-03-23","open":447.13,"high":452.04,"low":446.99,"close":448.82},{"date":"1995-03-24","open":448.82,"high":455.45,"low":448.82,"close":455.43},{"date":"1995-03-27","open":454.32,"high":457.98,"low":453.37,"close":457.12},{"date":"1995-03-28","open":457.12,"high":460.57,"low":456.33,"close":460.54},{"date":"1995-03-29","open":460.54,"high":462.85,"low":449.64,"close":451.87},{"date":"1995-03-30","open":451.87,"high":454.68,"low":442.69,"close":448.42},{"date":"1995-03-31","open":448.36,"high":448.44,"low":439.22,"close":447.15},{"date":"1995-04-03","open":447.15,"high":448.81,"low":442.3,"close":448.49},{"date":"1995-04-04","open":448.49,"high":450.9,"low":441.86,"close":441.86},{"date":"1995-04-05","open":441.86,"high":444.66,"low":438.38,"close":444.66},{"date":"1995-04-06","open":444.66,"high":445.88,"low":439.91,"close":439.92},{"date":"1995-04-07","open":440.33,"high":444.06,"low":439.29,"close":444.01},{"date":"1995-04-10","open":444.01,"high":449.64,"low":442.58,"close":449.36},{"date":"1995-04-11","open":449.36,"high":454.41,"low":449.36,"close":453.33},{"date":"1995-04-12","open":453.33,"high":457.02,"low":452.01,"close":456.98},{"date":"1995-04-13","open":456.98,"high":459.61,"low":456.29,"close":458.93},{"date":"1995-04-17","open":458.93,"high":466.79,"low":456.74,"close":457.06},{"date":"1995-04-18","open":457.06,"high":461.36,"low":452.98,"close":453.43},{"date":"1995-04-19","open":453.48,"high":453.48,"low":442.86,"close":447.06},{"date":"1995-04-20","open":447.17,"high":449.81,"low":444.21,"close":449.01},{"date":"1995-04-21","open":451.1,"high":451.91,"low":449.38,"close":451.34},{"date":"1995-04-24","open":451.34,"high":457.19,"low":448.93,"close":456.41},{"date":"1995-04-25","open":456.43,"high":460.99,"low":456.43,"close":459.1},{"date":"1995-04-26","open":459.1,"high":463.03,"low":456.16,"close":463.03},{"date":"1995-04-27","open":463.03,"high":468.89,"low":462.82,"close":465.34},{"date":"1995-04-28","open":465.34,"high":470.15,"low":463.69,"close":469.56},{"date":"1995-05-01","open":469.56,"high":472.46,"low":466.05,"close":466.05},{"date":"1995-05-02","open":466.05,"high":467.54,"low":463.43,"close":465.38},{"date":"1995-05-03","open":465.38,"high":474.93,"low":465.38,"close":474.93},{"date":"1995-05-04","open":474.93,"high":483.93,"low":473.47,"close":474.1},{"date":"1995-05-05","open":474.1,"high":478.27,"low":470.3,"close":470.3},{"date":"1995-05-08","open":470.3,"high":478.19,"low":469.71,"close":476.78},{"date":"1995-05-09","open":476.78,"high":479.49,"low":471.83,"close":476},{"date":"1995-05-10","open":476,"high":479.13,"low":471.63,"close":472.88},{"date":"1995-05-11","open":472.87,"high":479.57,"low":470.72,"close":479.57},{"date":"1995-05-12","open":479.57,"high":486.23,"low":477.93,"close":483.19},{"date":"1995-05-15","open":483.19,"high":486.97,"low":481.22,"close":486.34},{"date":"1995-05-16","open":486.34,"high":492.17,"low":485.51,"close":491.04},{"date":"1995-05-17","open":491.04,"high":497.78,"low":491.04,"close":494.69},{"date":"1995-05-18","open":494.69,"high":498.93,"low":488.02,"close":488.02},{"date":"1995-05-19","open":488.02,"high":490.3,"low":484.8,"close":489.87},{"date":"1995-05-22","open":489.77,"high":495.85,"low":489.56,"close":495.09},{"date":"1995-05-23","open":495.09,"high":503.12,"low":495.09,"close":503.12},{"date":"1995-05-24","open":503.12,"high":509.24,"low":498,"close":500.5},{"date":"1995-05-25","open":500.5,"high":502.04,"low":495.15,"close":501.66},{"date":"1995-05-26","open":501.66,"high":501.66,"low":494.43,"close":496.06},{"date":"1995-05-30","open":496.06,"high":498.15,"low":481.26,"close":482.08},{"date":"1995-05-31","open":482.08,"high":488.1,"low":474.4,"close":488.1},{"date":"1995-06-01","open":488.1,"high":493.61,"low":487.44,"close":490.96},{"date":"1995-06-02","open":490.96,"high":496.06,"low":486.07,"close":492.65},{"date":"1995-06-05","open":492.65,"high":502.81,"low":492.65,"close":500.81},{"date":"1995-06-06","open":500.81,"high":504.06,"low":495.12,"close":495.12},{"date":"1995-06-07","open":495.12,"high":499.17,"low":493.58,"close":497.15},{"date":"1995-06-08","open":497.15,"high":501.22,"low":497.15,"close":500.86},{"date":"1995-06-09","open":500.86,"high":501.94,"low":495.57,"close":500.41},{"date":"1995-06-12","open":500.41,"high":503.88,"low":499.41,"close":501.69},{"date":"1995-06-13","open":501.69,"high":506.23,"low":501.69,"close":505.32},{"date":"1995-06-14","open":505.32,"high":506.81,"low":500.76,"close":506.09},{"date":"1995-06-15","open":506.09,"high":513.2,"low":506.09,"close":511.99},{"date":"1995-06-16","open":511.99,"high":518.42,"low":511.99,"close":517.57},{"date":"1995-06-19","open":517.55,"high":530.89,"low":517.55,"close":530.53},{"date":"1995-06-20","open":530.53,"high":539.55,"low":530.53,"close":539.55},{"date":"1995-06-21","open":539.55,"high":542.96,"low":533.33,"close":535.52},{"date":"1995-06-22","open":535.52,"high":546.06,"low":535.52,"close":546.06},{"date":"1995-06-23","open":546.06,"high":546.57,"low":541.84,"close":544.66},{"date":"1995-06-26","open":544.66,"high":546.36,"low":535.89,"close":536.49},{"date":"1995-06-27","open":536.49,"high":540.48,"low":526.88,"close":527.84},{"date":"1995-06-28","open":527.84,"high":533.37,"low":522.09,"close":530.65},{"date":"1995-06-29","open":530.65,"high":537.58,"low":529.85,"close":536.21},{"date":"1995-06-30","open":536.21,"high":541.53,"low":536.18,"close":538.03},{"date":"1995-07-03","open":538.03,"high":540.33,"low":536.73,"close":538.97},{"date":"1995-07-05","open":538.97,"high":546.38,"low":538.97,"close":543.39},{"date":"1995-07-06","open":538.97,"high":546.38,"low":538.97,"close":543.39},{"date":"1995-07-07","open":543.39,"high":553.88,"low":543.39,"close":553.87},{"date":"1995-07-10","open":553.86,"high":567.56,"low":553.28,"close":567.56},{"date":"1995-07-11","open":567.56,"high":575.97,"low":567.5,"close":573.56},{"date":"1995-07-12","open":573.56,"high":573.56,"low":563.93,"close":563.98},{"date":"1995-07-13","open":563.98,"high":580,"low":563.98,"close":579.71},{"date":"1995-07-14","open":579.71,"high":591.18,"low":577.44,"close":583.25},{"date":"1995-07-17","open":589.85,"high":600.01,"low":589.85,"close":596.91},{"date":"1995-07-18","open":595.19,"high":597.12,"low":578.09,"close":582.11},{"date":"1995-07-19","open":562.34,"high":562.48,"low":530.4,"close":542.21},{"date":"1995-07-20","open":549.85,"high":554.52,"low":545.5,"close":550.33},{"date":"1995-07-21","open":550.33,"high":555.74,"low":547.32,"close":547.78},{"date":"1995-07-24","open":547.78,"high":563.06,"low":547.78,"close":562.64},{"date":"1995-07-25","open":562.64,"high":575.12,"low":562.64,"close":572.71},{"date":"1995-07-26","open":572.71,"high":581.43,"low":572.71,"close":576.84},{"date":"1995-07-27","open":576.84,"high":586.75,"low":576.84,"close":584.25},{"date":"1995-07-28","open":584.25,"high":584.25,"low":573.4,"close":574.18},{"date":"1995-07-31","open":574.18,"high":576.57,"low":564.33,"close":568.88},{"date":"1995-08-01","open":568.88,"high":569.27,"low":554.25,"close":559.21},{"date":"1995-08-02","open":559.36,"high":569.03,"low":550.85,"close":551.56},{"date":"1995-08-03","open":551.56,"high":553.55,"low":541.64,"close":553.06},{"date":"1995-08-04","open":553.06,"high":561.01,"low":553.06,"close":560.58},{"date":"1995-08-07","open":560.58,"high":566.7,"low":560.58,"close":563.65},{"date":"1995-08-08","open":563.65,"high":568.67,"low":563.65,"close":565.71},{"date":"1995-08-09","open":574.99,"high":577.15,"low":573.22,"close":575.49},{"date":"1995-08-10","open":575.49,"high":577.48,"low":567.98,"close":569.75},{"date":"1995-08-11","open":569.75,"high":575.64,"low":568.31,"close":575.64},{"date":"1995-08-14","open":575.67,"high":584.76,"low":573.46,"close":584.73},{"date":"1995-08-15","open":584.73,"high":588.26,"low":579.63,"close":584.05},{"date":"1995-08-16","open":584.04,"high":596.43,"low":584.04,"close":596.43},{"date":"1995-08-17","open":596.43,"high":600.15,"low":593.13,"close":596.28},{"date":"1995-08-18","open":596.28,"high":601.61,"low":594.07,"close":595.52},{"date":"1995-08-21","open":595.52,"high":598.73,"low":578.89,"close":578.89},{"date":"1995-08-22","open":578.89,"high":589.4,"low":576.9,"close":589.25},{"date":"1995-08-23","open":589.25,"high":593.32,"low":587.05,"close":591.32},{"date":"1995-08-24","open":591.1,"high":591.64,"low":580.23,"close":583.16},{"date":"1995-08-25","open":583.16,"high":584.79,"low":580.1,"close":580.1},{"date":"1995-08-28","open":580.1,"high":581.62,"low":565.85,"close":566.05},{"date":"1995-08-29","open":566.05,"high":566.82,"low":549.12,"close":566.82},{"date":"1995-08-30","open":566.82,"high":574.49,"low":566.66,"close":572.83},{"date":"1995-08-31","open":572.85,"high":580.03,"low":572.85,"close":576.77},{"date":"1995-09-01","open":576.77,"high":580.9,"low":572.38,"close":573.21},{"date":"1995-09-05","open":573.21,"high":595.36,"low":573.21,"close":595.36},{"date":"1995-09-06","open":595.36,"high":601.15,"low":593.98,"close":594.12},{"date":"1995-09-07","open":597.16,"high":604.39,"low":597.05,"close":599.14},{"date":"1995-09-08","open":600.35,"high":604.27,"low":593.9,"close":604.27},{"date":"1995-09-11","open":604.27,"high":612.56,"low":604.27,"close":609.75},{"date":"1995-09-12","open":610.08,"high":613.78,"low":605.99,"close":605.99},{"date":"1995-09-13","open":605.99,"high":611.05,"low":603.42,"close":607.7},{"date":"1995-09-14","open":607.7,"high":610,"low":603.74,"close":604.12},{"date":"1995-09-15","open":604.12,"high":604.12,"low":586.27,"close":589.01},{"date":"1995-09-18","open":589.01,"high":591.75,"low":581.79,"close":591.13},{"date":"1995-09-19","open":591.13,"high":601.62,"low":589.63,"close":601.02},{"date":"1995-09-20","open":601.02,"high":608.21,"low":601.02,"close":603.19},{"date":"1995-09-21","open":603.19,"high":603.19,"low":593.34,"close":594.85},{"date":"1995-09-22","open":594.85,"high":594.85,"low":586.84,"close":592.64},{"date":"1995-09-25","open":592.64,"high":593.92,"low":583.75,"close":587.93},{"date":"1995-09-26","open":587.93,"high":595.83,"low":580.73,"close":580.77},{"date":"1995-09-27","open":580.7,"high":580.7,"low":558.17,"close":576.22},{"date":"1995-09-28","open":576.22,"high":595.44,"low":576.22,"close":595.44},{"date":"1995-09-29","open":595.44,"high":599.31,"low":584.93,"close":585.08},{"date":"1995-10-02","open":585.08,"high":587.9,"low":573.17,"close":573.87},{"date":"1995-10-03","open":573.87,"high":575.8,"low":564.11,"close":573.16},{"date":"1995-10-04","open":573.16,"high":573.16,"low":557.72,"close":558.99},{"date":"1995-10-05","open":558.99,"high":572.76,"low":556.61,"close":572.75},{"date":"1995-10-06","open":572.75,"high":581.74,"low":567.25,"close":567.42},{"date":"1995-10-09","open":567.41,"high":567.41,"low":543.47,"close":546.93},{"date":"1995-10-10","open":546.93,"high":551.68,"low":527.89,"close":550.76},{"date":"1995-10-11","open":550.76,"high":564.65,"low":550.76,"close":564.33},{"date":"1995-10-12","open":564.33,"high":573.39,"low":564.33,"close":573.1},{"date":"1995-10-13","open":573.1,"high":579.62,"low":569.62,"close":570},{"date":"1995-10-16","open":570.01,"high":573.92,"low":567.01,"close":568.46},{"date":"1995-10-17","open":572.61,"high":589.43,"low":569.34,"close":589.43},{"date":"1995-10-18","open":589.43,"high":605.18,"low":589.43,"close":597.97},{"date":"1995-10-19","open":597.97,"high":602.6,"low":591,"close":601.26},{"date":"1995-10-20","open":601.26,"high":601.77,"low":590.13,"close":591.88},{"date":"1995-10-23","open":587.46,"high":594.68,"low":586.01,"close":593.27},{"date":"1995-10-24","open":593.2,"high":597.56,"low":593.02,"close":594.23},{"date":"1995-10-25","open":594.23,"high":595.2,"low":584.33,"close":584.33},{"date":"1995-10-26","open":584.33,"high":588.13,"low":572.64,"close":582.47},{"date":"1995-10-27","open":582.47,"high":593.53,"low":580.25,"close":593.53},{"date":"1995-10-30","open":593.53,"high":609.16,"low":593.53,"close":607.1},{"date":"1995-10-31","open":607.1,"high":613,"low":598.77,"close":598.78},{"date":"1995-11-01","open":598.78,"high":603,"low":595.39,"close":600.91},{"date":"1995-11-02","open":600.91,"high":614.79,"low":600.65,"close":614.69},{"date":"1995-11-03","open":614.69,"high":621.71,"low":612.09,"close":621.71},{"date":"1995-11-06","open":621.71,"high":623.53,"low":615.66,"close":615.72},{"date":"1995-11-07","open":615.72,"high":615.72,"low":591.2,"close":596.23},{"date":"1995-11-08","open":596.2,"high":606.4,"low":594.75,"close":598.72},{"date":"1995-11-09","open":598.72,"high":617.02,"low":598.72,"close":616.95},{"date":"1995-11-10","open":616.95,"high":621,"low":611.64,"close":613.61},{"date":"1995-11-13","open":613.61,"high":616.16,"low":607.15,"close":608.32},{"date":"1995-11-14","open":608.32,"high":608.5,"low":591.6,"close":591.68},{"date":"1995-11-15","open":591.68,"high":597.07,"low":582.41,"close":593.48},{"date":"1995-11-16","open":593.48,"high":597.73,"low":586.94,"close":591.7},{"date":"1995-11-17","open":591.7,"high":594.25,"low":587.4,"close":588.81},{"date":"1995-11-20","open":588.81,"high":593.73,"low":571.67,"close":571.67},{"date":"1995-11-21","open":571.67,"high":576.22,"low":562.5,"close":574.22},{"date":"1995-11-22","open":574.22,"high":580,"low":568.99,"close":569.04},{"date":"1995-11-24","open":569.04,"high":578.35,"low":569.04,"close":578.32},{"date":"1995-11-27","open":578.32,"high":585.88,"low":573.91,"close":573.91},{"date":"1995-11-28","open":573.91,"high":598.07,"low":573.91,"close":598},{"date":"1995-11-29","open":598,"high":604.79,"low":593.18,"close":599.58},{"date":"1995-11-30","open":599.58,"high":602.29,"low":593.52,"close":593.72},{"date":"1995-12-01","open":593.72,"high":595.77,"low":586.18,"close":587.02},{"date":"1995-12-04","open":586.93,"high":604.13,"low":586.93,"close":598},{"date":"1995-12-05","open":598,"high":600.35,"low":588.91,"close":591.23},{"date":"1995-12-06","open":591.23,"high":595.58,"low":582.33,"close":589.98},{"date":"1995-12-07","open":589.98,"high":592.63,"low":579.76,"close":587.13},{"date":"1995-12-08","open":587.13,"high":599.58,"low":586.75,"close":599.38},{"date":"1995-12-11","open":599.38,"high":602.39,"low":596.1,"close":596.11},{"date":"1995-12-12","open":596.11,"high":597.35,"low":584.53,"close":585.04},{"date":"1995-12-13","open":585.04,"high":590.69,"low":583.91,"close":587.54},{"date":"1995-12-14","open":587.54,"high":590.14,"low":566.27,"close":566.29},{"date":"1995-12-15","open":566.29,"high":571.06,"low":560.35,"close":563.28},{"date":"1995-12-18","open":563.28,"high":563.28,"low":540.97,"close":548.04},{"date":"1995-12-19","open":548.04,"high":575.02,"low":548.04,"close":575.01},{"date":"1995-12-20","open":575.01,"high":581.07,"low":565.08,"close":565.15},{"date":"1995-12-21","open":565.15,"high":580.76,"low":565.15,"close":580.76},{"date":"1995-12-22","open":580.76,"high":585.44,"low":580.74,"close":585.18},{"date":"1995-12-26","open":585.18,"high":586.58,"low":582.59,"close":585.09},{"date":"1995-12-27","open":585.09,"high":587.81,"low":580.01,"close":580.37},{"date":"1995-12-28","open":580.37,"high":580.37,"low":571.05,"close":571.96},{"date":"1995-12-29","open":571.96,"high":577.08,"low":569.45,"close":576.23},{"date":"1996-01-02","open":576.23,"high":586.29,"low":573.89,"close":585.94},{"date":"1996-01-03","open":585.94,"high":586.32,"low":571.42,"close":572.29},{"date":"1996-01-04","open":572.29,"high":575.6,"low":552.69,"close":563.48},{"date":"1996-01-05","open":563.48,"high":568.85,"low":552.18,"close":565.14},{"date":"1996-01-08","open":565.14,"high":568.23,"low":562.22,"close":563.15},{"date":"1996-01-09","open":562.42,"high":562.48,"low":533.51,"close":534.42},{"date":"1996-01-10","open":534.42,"high":545.19,"low":527.22,"close":535.29},{"date":"1996-01-11","open":535.29,"high":555.22,"low":535.29,"close":555.2},{"date":"1996-01-12","open":555.2,"high":558.96,"low":546.71,"close":552.71},{"date":"1996-01-15","open":552.75,"high":554.36,"low":533.65,"close":534.44},{"date":"1996-01-16","open":534.44,"high":546.47,"low":526.8,"close":546.05},{"date":"1996-01-17","open":546.05,"high":555.7,"low":534.87,"close":545.51},{"date":"1996-01-18","open":545.51,"high":555.24,"low":545.51,"close":554.32},{"date":"1996-01-19","open":554.32,"high":566.12,"low":554.28,"close":564.64},{"date":"1996-01-22","open":564.64,"high":572.01,"low":563.68,"close":571.25},{"date":"1996-01-23","open":571.25,"high":572.92,"low":566.92,"close":567.35},{"date":"1996-01-24","open":567.35,"high":582.29,"low":567.35,"close":582.14},{"date":"1996-01-25","open":582.14,"high":584.56,"low":571.52,"close":572.26},{"date":"1996-01-26","open":572.26,"high":577.05,"low":568.33,"close":577.05},{"date":"1996-01-29","open":577.05,"high":580.48,"low":574.45,"close":576.23},{"date":"1996-01-30","open":576.23,"high":585.26,"low":576.23,"close":583.99},{"date":"1996-01-31","open":583.99,"high":591.84,"low":580.43,"close":591.82},{"date":"1996-02-01","open":591.82,"high":601.88,"low":589.01,"close":601.88},{"date":"1996-02-02","open":601.88,"high":606.6,"low":599.36,"close":601.42},{"date":"1996-02-05","open":601.5,"high":615.47,"low":600.67,"close":615.47},{"date":"1996-02-06","open":615.47,"high":621.65,"low":614.87,"close":619.2},{"date":"1996-02-07","open":619.17,"high":619.33,"low":610.35,"close":615.07},{"date":"1996-02-08","open":615.07,"high":625.23,"low":610.1,"close":623.8},{"date":"1996-02-09","open":623.8,"high":629.4,"low":620.08,"close":623.01},{"date":"1996-02-12","open":623.01,"high":629.01,"low":623.01,"close":625.29},{"date":"1996-02-13","open":625.3,"high":626.51,"low":612.04,"close":618.54},{"date":"1996-02-14","open":618.54,"high":623.63,"low":613.25,"close":617.59},{"date":"1996-02-15","open":617.59,"high":621.77,"low":615.55,"close":620.23},{"date":"1996-02-16","open":620.23,"high":623.29,"low":614.91,"close":619.04},{"date":"1996-02-20","open":619.04,"high":621.9,"low":611.73,"close":616.83},{"date":"1996-02-21","open":616.83,"high":627.56,"low":616.83,"close":627.28},{"date":"1996-02-22","open":627.28,"high":644.21,"low":627.28,"close":643.41},{"date":"1996-02-23","open":643.41,"high":647.34,"low":634.6,"close":642.59},{"date":"1996-02-26","open":642.59,"high":645.24,"low":636.56,"close":637.92},{"date":"1996-02-27","open":637.92,"high":640.57,"low":628.45,"close":631.1},{"date":"1996-02-28","open":631.1,"high":638.79,"low":629.9,"close":631.44},{"date":"1996-02-29","open":631.44,"high":631.44,"low":620.88,"close":622.83},{"date":"1996-03-01","open":622.83,"high":622.83,"low":601.04,"close":604.76},{"date":"1996-03-04","open":604.76,"high":609.84,"low":600.08,"close":601.5},{"date":"1996-03-05","open":601.5,"high":616.06,"low":600.46,"close":615.88},{"date":"1996-03-06","open":615.88,"high":617.22,"low":607.8,"close":607.84},{"date":"1996-03-07","open":607.84,"high":612.52,"low":606.29,"close":609.55},{"date":"1996-03-08","open":609.55,"high":609.55,"low":585.33,"close":591.71},{"date":"1996-03-11","open":591.71,"high":605.62,"low":591.71,"close":605.48},{"date":"1996-03-12","open":605.48,"high":605.48,"low":592.6,"close":599.02},{"date":"1996-03-13","open":599.02,"high":615.89,"low":599.02,"close":614.75},{"date":"1996-03-14","open":614.75,"high":619.03,"low":610.55,"close":610.56},{"date":"1996-03-15","open":610.56,"high":622.68,"low":610.56,"close":621.71},{"date":"1996-03-18","open":621.71,"high":633.44,"low":621.71,"close":633.26},{"date":"1996-03-19","open":633.26,"high":637.92,"low":626.83,"close":629.39},{"date":"1996-03-20","open":629.39,"high":629.39,"low":613.44,"close":615.26},{"date":"1996-03-21","open":615.26,"high":617.55,"low":610.48,"close":611.51},{"date":"1996-03-22","open":611.51,"high":615.37,"low":605.87,"close":612.88},{"date":"1996-03-25","open":612.88,"high":617.75,"low":597.82,"close":597.82},{"date":"1996-03-26","open":597.82,"high":604.75,"low":591.35,"close":602.08},{"date":"1996-03-27","open":602.08,"high":612.61,"low":602.08,"close":608.06},{"date":"1996-03-28","open":608.06,"high":611.74,"low":602.89,"close":608.08},{"date":"1996-03-29","open":608.08,"high":614.77,"low":608.08,"close":609.69},{"date":"1996-04-01","open":609.69,"high":615.18,"low":609.69,"close":612.99},{"date":"1996-04-02","open":612.99,"high":616.02,"low":612.43,"close":615.81},{"date":"1996-04-03","open":615.81,"high":618.77,"low":609.96,"close":618.57},{"date":"1996-04-04","open":618.57,"high":620.59,"low":615.26,"close":618},{"date":"1996-04-08","open":618,"high":618,"low":601.47,"close":610.61},{"date":"1996-04-09","open":610.61,"high":618.84,"low":609.84,"close":611.06},{"date":"1996-04-10","open":611.06,"high":619.95,"low":608.16,"close":609.11},{"date":"1996-04-11","open":609.11,"high":612.16,"low":597.42,"close":604.07},{"date":"1996-04-12","open":604.07,"high":607.16,"low":602.03,"close":605.05},{"date":"1996-04-15","open":605.05,"high":611.55,"low":605.05,"close":611.08},{"date":"1996-04-16","open":611.08,"high":625.99,"low":611.08,"close":625.94},{"date":"1996-04-17","open":625.94,"high":627.38,"low":618.39,"close":620.71},{"date":"1996-04-18","open":620.71,"high":648.01,"low":620.71,"close":633.44},{"date":"1996-04-19","open":633.44,"high":638.72,"low":632.15,"close":633.01},{"date":"1996-04-22","open":633.01,"high":644.4,"low":633.01,"close":644.29},{"date":"1996-04-23","open":644.29,"high":654.63,"low":643.02,"close":654.49},{"date":"1996-04-24","open":664.01,"high":664.01,"low":654.49,"close":664.01},{"date":"1996-04-25","open":664.01,"high":666.84,"low":657.99,"close":666.68},{"date":"1996-04-26","open":666.68,"high":669.74,"low":664.48,"close":666.65},{"date":"1996-04-29","open":666.65,"high":668.31,"low":663.96,"close":667},{"date":"1996-04-30","open":667,"high":667.04,"low":662.79,"close":666.73},{"date":"1996-05-01","open":666.73,"high":673.88,"low":665.34,"close":673.36},{"date":"1996-05-02","open":673.36,"high":673.55,"low":656.62,"close":656.73},{"date":"1996-05-03","open":656.73,"high":670.24,"low":656.73,"close":661.07},{"date":"1996-05-06","open":661.07,"high":665.07,"low":655.95,"close":662.93},{"date":"1996-05-07","open":662.93,"high":665.6,"low":658.61,"close":660.82},{"date":"1996-05-08","open":663.53,"high":663.53,"low":646.02,"close":663.53},{"date":"1996-05-09","open":663.53,"high":666.69,"low":660.55,"close":662.54},{"date":"1996-05-10","open":662.54,"high":672.59,"low":662.54,"close":672.54},{"date":"1996-05-13","open":672.54,"high":688.76,"low":672.54,"close":688.52},{"date":"1996-05-14","open":688.52,"high":697.49,"low":688.52,"close":695.43},{"date":"1996-05-15","open":695.43,"high":700.65,"low":690.14,"close":690.16},{"date":"1996-05-16","open":690.15,"high":695.27,"low":683.95,"close":695.25},{"date":"1996-05-17","open":690.81,"high":698.14,"low":690.81,"close":690.81},{"date":"1996-05-20","open":690.81,"high":696.83,"low":690.81,"close":693.27},{"date":"1996-05-21","open":693.27,"high":696.51,"low":687.86,"close":687.86},{"date":"1996-05-22","open":687.86,"high":691.08,"low":684.16,"close":688.43},{"date":"1996-05-23","open":688.43,"high":695.36,"low":687.45,"close":687.45},{"date":"1996-05-24","open":693.27,"high":693.85,"low":688.74,"close":688.91},{"date":"1996-05-28","open":688.91,"high":692.43,"low":683.85,"close":685.07},{"date":"1996-05-29","open":685.07,"high":686.73,"low":674.65,"close":677.09},{"date":"1996-05-30","open":685.07,"high":685.51,"low":675.03,"close":684.04},{"date":"1996-05-31","open":684.04,"high":694.27,"low":684.04,"close":692.39},{"date":"1996-06-03","open":692.39,"high":693.96,"low":687.04,"close":689.25},{"date":"1996-06-04","open":689.25,"high":693.74,"low":687.72,"close":692.59},{"date":"1996-06-05","open":692.59,"high":700.3,"low":689.67,"close":699.35},{"date":"1996-06-06","open":687.01,"high":704.09,"low":687.01,"close":687.01},{"date":"1996-06-07","open":687.01,"high":691.54,"low":673.32,"close":691.46},{"date":"1996-06-10","open":691.46,"high":693.35,"low":687.77,"close":688.84},{"date":"1996-06-11","open":688.84,"high":696.57,"low":688.84,"close":690.94},{"date":"1996-06-12","open":690.94,"high":702.14,"low":690.94,"close":697.16},{"date":"1996-06-13","open":697.16,"high":698.32,"low":686.51,"close":691.84},{"date":"1996-06-14","open":691.84,"high":691.84,"low":681.07,"close":681.13},{"date":"1996-06-17","open":681.13,"high":684.26,"low":676.84,"close":678.44},{"date":"1996-06-18","open":678.44,"high":680.16,"low":665.28,"close":666.07},{"date":"1996-06-19","open":666.07,"high":673.75,"low":665.26,"close":667.72},{"date":"1996-06-20","open":667.72,"high":671.75,"low":648.93,"close":664.45},{"date":"1996-06-21","open":664.5,"high":673.39,"low":664.5,"close":672.53},{"date":"1996-06-24","open":672.53,"high":680.62,"low":671.18,"close":677.17},{"date":"1996-06-25","open":677.17,"high":678.55,"low":667.68,"close":668.04},{"date":"1996-06-26","open":668.04,"high":669.06,"low":651.72,"close":659.69},{"date":"1996-06-27","open":659.69,"high":671.48,"low":654.59,"close":671.15},{"date":"1996-06-28","open":671.15,"high":681.69,"low":671.15,"close":677.3},{"date":"1996-07-01","open":677.33,"high":687.95,"low":677.33,"close":687.07},{"date":"1996-07-02","open":687.07,"high":687.07,"low":680.14,"close":680.17},{"date":"1996-07-03","open":680.17,"high":680.71,"low":673.3,"close":673.84},{"date":"1996-07-05","open":657.68,"high":673.84,"low":657.68,"close":657.68},{"date":"1996-07-08","open":657.68,"high":665.12,"low":655.52,"close":656},{"date":"1996-07-09","open":656,"high":664.2,"low":656,"close":660.76},{"date":"1996-07-10","open":660.76,"high":660.76,"low":649.33,"close":657.45},{"date":"1996-07-11","open":657.45,"high":657.45,"low":625.44,"close":635.78},{"date":"1996-07-12","open":635.78,"high":642.86,"low":625.09,"close":635.06},{"date":"1996-07-15","open":635.06,"high":635.06,"low":606.07,"close":606.89},{"date":"1996-07-16","open":606.89,"high":615.82,"low":572.79,"close":614.25},{"date":"1996-07-17","open":614.25,"high":634.42,"low":614.25,"close":631.3},{"date":"1996-07-18","open":631.3,"high":644.11,"low":628.17,"close":643.74},{"date":"1996-07-19","open":643.74,"high":643.75,"low":627.94,"close":633.05},{"date":"1996-07-22","open":633.05,"high":633.05,"low":618.92,"close":624.03},{"date":"1996-07-23","open":624.03,"high":625.18,"low":595.8,"close":598.34},{"date":"1996-07-24","open":598.34,"high":609.86,"low":577.81,"close":605.05},{"date":"1996-07-25","open":605.05,"high":620.55,"low":605.05,"close":620.39},{"date":"1996-07-26","open":620.39,"high":633.68,"low":620.39,"close":633.39},{"date":"1996-07-29","open":633.39,"high":637.05,"low":620.42,"close":620.51},{"date":"1996-07-30","open":620.51,"high":630.4,"low":617.68,"close":630.32},{"date":"1996-07-31","open":630.32,"high":640.2,"low":628.3,"close":636.01},{"date":"1996-08-01","open":636.01,"high":651.9,"low":635.36,"close":651.07},{"date":"1996-08-02","open":651.07,"high":670.59,"low":651.07,"close":667.84},{"date":"1996-08-05","open":667.84,"high":670.98,"low":660.86,"close":661.02},{"date":"1996-08-06","open":661.02,"high":671.74,"low":655.27,"close":671.69},{"date":"1996-08-07","open":671.69,"high":682.48,"low":668.63,"close":682.37},{"date":"1996-08-08","open":682.33,"high":682.33,"low":676.34,"close":677.52},{"date":"1996-08-09","open":677.52,"high":682.27,"low":671.44,"close":678.31},{"date":"1996-08-12","open":678.31,"high":681.92,"low":670.39,"close":679.39},{"date":"1996-08-13","open":679.39,"high":679.39,"low":666.57,"close":669.1},{"date":"1996-08-14","open":669.1,"high":678.37,"low":669.1,"close":677.17},{"date":"1996-08-15","open":677.17,"high":680.65,"low":673.99,"close":677.09},{"date":"1996-08-16","open":677.09,"high":680.74,"low":671.92,"close":672.28},{"date":"1996-08-19","open":672.28,"high":673,"low":666.96,"close":670.25},{"date":"1996-08-20","open":670.25,"high":671.48,"low":662.73,"close":662.87},{"date":"1996-08-21","open":662.87,"high":667.43,"low":658.47,"close":667.42},{"date":"1996-08-22","open":681.63,"high":681.63,"low":667.42,"close":681.63},{"date":"1996-08-23","open":681.63,"high":685.15,"low":677.19,"close":677.57},{"date":"1996-08-26","open":677.57,"high":678.48,"low":671.69,"close":672.92},{"date":"1996-08-27","open":672.92,"high":679.08,"low":672.86,"close":679.05},{"date":"1996-08-28","open":679.05,"high":681.41,"low":676.8,"close":679.67},{"date":"1996-08-29","open":679.67,"high":679.67,"low":670.34,"close":671.1},{"date":"1996-08-30","open":671.1,"high":672.86,"low":663.17,"close":663.57},{"date":"1996-09-03","open":663.57,"high":669.41,"low":650.48,"close":669.29},{"date":"1996-09-04","open":669.29,"high":672.34,"low":666.25,"close":669.2},{"date":"1996-09-05","open":669.2,"high":669.2,"low":652.29,"close":652.32},{"date":"1996-09-06","open":652.32,"high":666.88,"low":652.32,"close":664.22},{"date":"1996-09-09","open":664.22,"high":672.09,"low":663.53,"close":671.98},{"date":"1996-09-10","open":671.98,"high":674.45,"low":666.05,"close":671.65},{"date":"1996-09-11","open":671.98,"high":676.5,"low":666.03,"close":675.12},{"date":"1996-09-12","open":675.12,"high":687.4,"low":674.73,"close":685.65},{"date":"1996-09-13","open":685.65,"high":707.91,"low":685.65,"close":707.86},{"date":"1996-09-16","open":707.86,"high":715.85,"low":706.65,"close":709.22},{"date":"1996-09-17","open":709.22,"high":724.2,"low":709.22,"close":722.5},{"date":"1996-09-18","open":722.5,"high":735.68,"low":716.72,"close":727.63},{"date":"1996-09-19","open":727.63,"high":738.44,"low":725.22,"close":736.76},{"date":"1996-09-20","open":736.76,"high":745.6,"low":733.16,"close":743.42},{"date":"1996-09-23","open":743.42,"high":743.42,"low":731.3,"close":733.41},{"date":"1996-09-24","open":733.41,"high":741.35,"low":731.59,"close":736.59},{"date":"1996-09-25","open":736.59,"high":746.09,"low":736.59,"close":745.73},{"date":"1996-09-26","open":745.73,"high":757.83,"low":741.57,"close":744.61},{"date":"1996-09-27","open":744.61,"high":747.43,"low":740.94,"close":744.73},{"date":"1996-09-30","open":744.73,"high":748.87,"low":737.14,"close":737.58},{"date":"1996-10-01","open":737.58,"high":739.96,"low":727.14,"close":734.5},{"date":"1996-10-02","open":734.5,"high":749.94,"low":734.5,"close":747.55},{"date":"1996-10-03","open":743.28,"high":752.06,"low":743.28,"close":743.28},{"date":"1996-10-04","open":743.28,"high":759.13,"low":743.28,"close":759.12},{"date":"1996-10-07","open":759.12,"high":765.58,"low":757.81,"close":764.96},{"date":"1996-10-08","open":764.96,"high":770.74,"low":752.95,"close":753.24},{"date":"1996-10-09","open":753.24,"high":763.84,"low":750.15,"close":753.97},{"date":"1996-10-10","open":753.97,"high":760.06,"low":749.1,"close":751.44},{"date":"1996-10-11","open":751.44,"high":765.7,"low":751.44,"close":765.64},{"date":"1996-10-14","open":765.64,"high":772.85,"low":765.32,"close":771.99},{"date":"1996-10-15","open":771.99,"high":786.75,"low":770.31,"close":775.08},{"date":"1996-10-16","open":775.08,"high":775.08,"low":762.37,"close":767.64},{"date":"1996-10-17","open":755.77,"high":772.96,"low":755.77,"close":755.77},{"date":"1996-10-18","open":755.77,"high":758.49,"low":751.6,"close":756.83},{"date":"1996-10-21","open":756.83,"high":764.64,"low":743.15,"close":746.28},{"date":"1996-10-22","open":746.28,"high":746.66,"low":730.55,"close":736.64},{"date":"1996-10-23","open":736.64,"high":750.59,"low":732.63,"close":749.7},{"date":"1996-10-24","open":749.7,"high":760.05,"low":747.26,"close":748.41},{"date":"1996-10-25","open":748.41,"high":754.1,"low":743.35,"close":743.55},{"date":"1996-10-28","open":743.55,"high":753.19,"low":741.41,"close":741.64},{"date":"1996-10-29","open":741.64,"high":749.04,"low":730.45,"close":731.21},{"date":"1996-10-30","open":731.21,"high":738.73,"low":731.21,"close":736.36},{"date":"1996-10-31","open":736.36,"high":752.63,"low":736.36,"close":751.99},{"date":"1996-11-01","open":751.99,"high":760.13,"low":748.97,"close":755.51},{"date":"1996-11-04","open":755.51,"high":758.5,"low":751.45,"close":756.23},{"date":"1996-11-05","open":756.23,"high":772.14,"low":756.23,"close":769.89},{"date":"1996-11-06","open":769.89,"high":786.94,"low":767.08,"close":786.9},{"date":"1996-11-07","open":786.9,"high":800.87,"low":785.08,"close":795.42},{"date":"1996-11-08","open":795.42,"high":798.85,"low":787.82,"close":798.66},{"date":"1996-11-11","open":798.66,"high":804.98,"low":795.67,"close":804.72},{"date":"1996-11-12","open":804.72,"high":810.78,"low":793.03,"close":794.09},{"date":"1996-11-13","open":794.09,"high":801.22,"low":790.11,"close":798.7},{"date":"1996-11-14","open":798.7,"high":810.25,"low":795.62,"close":809.75},{"date":"1996-11-15","open":809.75,"high":814.31,"low":794.1,"close":799.44},{"date":"1996-11-18","open":799.44,"high":801.05,"low":787.71,"close":793.29},{"date":"1996-11-19","open":793.29,"high":806.22,"low":791.25,"close":805.78},{"date":"1996-11-20","open":805.78,"high":819.05,"low":805.08,"close":808.39},{"date":"1996-11-21","open":808.39,"high":812.59,"low":798.14,"close":800.47},{"date":"1996-11-22","open":800.47,"high":818.66,"low":800.47,"close":818.51},{"date":"1996-11-25","open":818.51,"high":822.23,"low":813.86,"close":821.24},{"date":"1996-11-26","open":821.24,"high":827.92,"low":811.67,"close":825.51},{"date":"1996-11-27","open":825.51,"high":833.15,"low":823.68,"close":832.37},{"date":"1996-11-29","open":832.37,"high":836.15,"low":832.37,"close":834.01},{"date":"1996-12-02","open":844.63,"high":844.63,"low":827.31,"close":844.63},{"date":"1996-12-03","open":844.63,"high":855.79,"low":836.38,"close":837.91},{"date":"1996-12-04","open":837.91,"high":842.58,"low":826.26,"close":834.65},{"date":"1996-12-05","open":834.65,"high":840.9,"low":832.24,"close":835.8},{"date":"1996-12-06","open":835.8,"high":836.66,"low":807.04,"close":827.21},{"date":"1996-12-09","open":827.21,"high":856.66,"low":827.21,"close":856.64},{"date":"1996-12-10","open":848.96,"high":869.71,"low":848.96,"close":848.96},{"date":"1996-12-11","open":848.96,"high":858.2,"low":836.1,"close":856.38},{"date":"1996-12-12","open":856.38,"high":873,"low":843.35,"close":843.37},{"date":"1996-12-13","open":843.37,"high":843.37,"low":825.49,"close":828.45},{"date":"1996-12-16","open":828.45,"high":836.44,"low":802.91,"close":804.62},{"date":"1996-12-17","open":804.62,"high":816.28,"low":798.13,"close":815.79},{"date":"1996-12-18","open":815.92,"high":835.15,"low":815.92,"close":834.13},{"date":"1996-12-19","open":836.54,"high":846.52,"low":836.54,"close":843.72},{"date":"1996-12-20","open":843.72,"high":853.19,"low":832.85,"close":834.05},{"date":"1996-12-23","open":834.05,"high":837.25,"low":822.9,"close":824.79},{"date":"1996-12-24","open":835.4,"high":835.4,"low":822,"close":835.4},{"date":"1996-12-26","open":835.4,"high":843.59,"low":835.4,"close":842.98},{"date":"1996-12-27","open":842.98,"high":845.05,"low":835.03,"close":835.19},{"date":"1996-12-30","open":826.49,"high":841.32,"low":826.49,"close":826.49},{"date":"1996-12-31","open":826.49,"high":831.05,"low":820.39,"close":821.36},{"date":"1997-01-02","open":821.36,"high":825.87,"low":806.17,"close":815.6},{"date":"1997-01-03","open":815.6,"high":848.18,"low":815.6,"close":848.08},{"date":"1997-01-06","open":848.08,"high":858.18,"low":844.43,"close":853.24},{"date":"1997-01-07","open":864.55,"high":864.55,"low":847.48,"close":864.55},{"date":"1997-01-08","open":864.55,"high":867.37,"low":852.68,"close":853.09},{"date":"1997-01-09","open":853.09,"high":860.19,"low":852.23,"close":856.95},{"date":"1997-01-10","open":865.58,"high":865.58,"low":846.49,"close":865.58},{"date":"1997-01-13","open":865.58,"high":870.62,"low":861.55,"close":864.37},{"date":"1997-01-14","open":864.37,"high":886.38,"low":864.37,"close":881.38},{"date":"1997-01-15","open":864.02,"high":883.42,"low":864.02,"close":864.02},{"date":"1997-01-16","open":864.37,"high":880.52,"low":864.37,"close":873.63},{"date":"1997-01-17","open":873.63,"high":885.73,"low":872.76,"close":883.44},{"date":"1997-01-20","open":883.44,"high":903.85,"low":882.18,"close":899.75},{"date":"1997-01-21","open":899.75,"high":915.31,"low":895.72,"close":913.73},{"date":"1997-01-22","open":925.52,"high":925.52,"low":878.4,"close":925.52},{"date":"1997-01-23","open":912.74,"high":938.11,"low":912.74,"close":912.74},{"date":"1997-01-24","open":912.74,"high":915.47,"low":896.06,"close":898.37},{"date":"1997-01-27","open":898.37,"high":921.45,"low":888.74,"close":889.82},{"date":"1997-01-28","open":889.82,"high":908.34,"low":884.17,"close":890.79},{"date":"1997-01-29","open":890.79,"high":898.01,"low":884.43,"close":892.46},{"date":"1997-01-30","open":892.46,"high":911.73,"low":892.46,"close":911.71},{"date":"1997-01-31","open":911.71,"high":926.01,"low":911.71,"close":921.55},{"date":"1997-02-03","open":921.55,"high":928.31,"low":915.17,"close":918.01},{"date":"1997-02-04","open":918.01,"high":918.43,"low":902.06,"close":916.3},{"date":"1997-02-05","open":916.3,"high":916.53,"low":875.98,"close":887.39},{"date":"1997-02-06","open":887.39,"high":890.84,"low":877.96,"close":885.52},{"date":"1997-02-07","open":885.52,"high":901.64,"low":885.29,"close":899.84},{"date":"1997-02-10","open":899.84,"high":902.89,"low":871.1,"close":872.06},{"date":"1997-02-11","open":872.06,"high":881.44,"low":856.04,"close":871.71},{"date":"1997-02-12","open":900.5,"high":900.5,"low":871.71,"close":900.5},{"date":"1997-02-13","open":900.5,"high":912.28,"low":900.5,"close":907.71},{"date":"1997-02-14","open":907.71,"high":909.13,"low":897.22,"close":899.91},{"date":"1997-02-18","open":899.91,"high":901.82,"low":888.48,"close":897.53},{"date":"1997-02-19","open":897.53,"high":903.6,"low":892.73,"close":897.65},{"date":"1997-02-20","open":897.65,"high":897.72,"low":878.27,"close":880.25},{"date":"1997-02-21","open":880.25,"high":880.25,"low":862.08,"close":864.3},{"date":"1997-02-24","open":864.3,"high":880.67,"low":853.27,"close":880.26},{"date":"1997-02-25","open":880.26,"high":892.25,"low":874.92,"close":882.04},{"date":"1997-02-26","open":882.04,"high":886.83,"low":871.64,"close":880.74},{"date":"1997-02-27","open":880.74,"high":880.74,"low":848.16,"close":848.49},{"date":"1997-02-28","open":848.49,"high":858.5,"low":835.87,"close":850.46},{"date":"1997-03-03","open":850.46,"high":857,"low":844.1,"close":856.08},{"date":"1997-03-04","open":856.08,"high":869.07,"low":856.08,"close":862.04},{"date":"1997-03-05","open":862.04,"high":872.31,"low":861.92,"close":872.07},{"date":"1997-03-06","open":872.07,"high":874.28,"low":850.99,"close":851.51},{"date":"1997-03-07","open":857.53,"high":857.53,"low":837.01,"close":841.03},{"date":"1997-03-10","open":854.84,"high":854.84,"low":829.42,"close":854.84},{"date":"1997-03-11","open":848.5,"high":858.5,"low":848.5,"close":848.5},{"date":"1997-03-12","open":848.5,"high":848.5,"low":835.17,"close":839.32},{"date":"1997-03-13","open":839.32,"high":847.29,"low":834.46,"close":840.5},{"date":"1997-03-14","open":840.5,"high":850.17,"low":838.03,"close":838.98},{"date":"1997-03-17","open":838.97,"high":838.97,"low":816.7,"close":832.24},{"date":"1997-03-18","open":832.24,"high":837.08,"low":821.35,"close":827.57},{"date":"1997-03-19","open":827.57,"high":827.57,"low":798.25,"close":811.8},{"date":"1997-03-20","open":811.8,"high":827.02,"low":804.26,"close":821.73},{"date":"1997-03-21","open":821.73,"high":829.42,"low":811.27,"close":812.73},{"date":"1997-03-24","open":812.73,"high":812.73,"low":784.54,"close":802.37},{"date":"1997-03-25","open":802.37,"high":815.26,"low":799.33,"close":807.19},{"date":"1997-03-26","open":807.19,"high":834.57,"low":807.19,"close":834.38},{"date":"1997-03-27","open":834.38,"high":843.35,"low":809.75,"close":818.74},{"date":"1997-03-31","open":818.74,"high":818.74,"low":796.47,"close":797.06},{"date":"1997-04-01","open":818.74,"high":820.83,"low":782.28,"close":796.79},{"date":"1997-04-02","open":796.79,"high":797.51,"low":779.36,"close":783.92},{"date":"1997-04-03","open":804.67,"high":804.67,"low":779.17,"close":804.67},{"date":"1997-04-04","open":804.67,"high":823.9,"low":796.81,"close":822.4},{"date":"1997-04-07","open":822.4,"high":839.74,"low":822.4,"close":832.31},{"date":"1997-04-08","open":832.31,"high":840.41,"low":826.24,"close":840.36},{"date":"1997-04-09","open":840.36,"high":849.79,"low":828.35,"close":828.73},{"date":"1997-04-10","open":828.73,"high":828.73,"low":813.19,"close":813.45},{"date":"1997-04-11","open":813.45,"high":813.45,"low":789.8,"close":789.97},{"date":"1997-04-14","open":789.97,"high":806.8,"low":785.08,"close":806.79},{"date":"1997-04-15","open":806.79,"high":816.58,"low":789.64,"close":798},{"date":"1997-04-16","open":798,"high":803.07,"low":787.63,"close":798.65},{"date":"1997-04-17","open":798.65,"high":816.08,"low":798.65,"close":808.22},{"date":"1997-04-18","open":808.22,"high":828.37,"low":808.22,"close":816.43},{"date":"1997-04-21","open":816.43,"high":819.71,"low":799.43,"close":802.5},{"date":"1997-04-22","open":818.08,"high":818.08,"low":793.13,"close":818.08},{"date":"1997-04-23","open":818.08,"high":839.11,"low":817.97,"close":837.97},{"date":"1997-04-24","open":837.97,"high":853.69,"low":835.14,"close":837.75},{"date":"1997-04-25","open":818.57,"high":837.75,"low":818.57,"close":818.57},{"date":"1997-04-28","open":818.57,"high":833.48,"low":812.25,"close":829.39},{"date":"1997-04-29","open":829.39,"high":856.29,"low":829.39,"close":856.26},{"date":"1997-04-30","open":856.26,"high":877.95,"low":850.95,"close":874.74},{"date":"1997-05-01","open":874.74,"high":886.48,"low":872.59,"close":882.12},{"date":"1997-05-02","open":882.12,"high":909.56,"low":882.12,"close":909.49},{"date":"1997-05-05","open":909.49,"high":932.89,"low":906.41,"close":932.77},{"date":"1997-05-06","open":932.77,"high":932.77,"low":910.33,"close":914.9},{"date":"1997-05-07","open":914.9,"high":923.65,"low":903.93,"close":909.29},{"date":"1997-05-08","open":909.29,"high":926.06,"low":903.41,"close":919.35},{"date":"1997-05-09","open":919.35,"high":930.92,"low":910.31,"close":919.14},{"date":"1997-05-12","open":919.14,"high":927.97,"low":918.05,"close":924.64},{"date":"1997-05-13","open":924.64,"high":926.25,"low":909.26,"close":910.57},{"date":"1997-05-14","open":910.57,"high":915.37,"low":900.24,"close":909.92},{"date":"1997-05-15","open":909.92,"high":932.4,"low":909.73,"close":931.79},{"date":"1997-05-16","open":931.79,"high":931.79,"low":915.12,"close":915.29},{"date":"1997-05-19","open":915.29,"high":928.23,"low":908.72,"close":913.57},{"date":"1997-05-20","open":913.57,"high":942.14,"low":912.82,"close":942.11},{"date":"1997-05-21","open":942.11,"high":961.48,"low":942.11,"close":950.53},{"date":"1997-05-22","open":950.53,"high":954.42,"low":941.65,"close":946.11},{"date":"1997-05-23","open":946.11,"high":959.1,"low":945.95,"close":959.08},{"date":"1997-05-27","open":959.08,"high":984.95,"low":956.11,"close":984.61},{"date":"1997-05-28","open":984.61,"high":988.4,"low":976.12,"close":982.6},{"date":"1997-05-29","open":982.6,"high":987.04,"low":969.66,"close":970.54},{"date":"1997-05-30","open":970.54,"high":970.54,"low":948.46,"close":958.85},{"date":"1997-06-02","open":958.85,"high":967.9,"low":950.95,"close":958.69},{"date":"1997-06-03","open":958.69,"high":958.69,"low":929.48,"close":929.81},{"date":"1997-06-04","open":929.81,"high":941.99,"low":917.34,"close":921.96},{"date":"1997-06-05","open":921.96,"high":935.75,"low":921.96,"close":930.61},{"date":"1997-06-06","open":930.61,"high":946.27,"low":926.98,"close":944.98},{"date":"1997-06-09","open":945.01,"high":959.65,"low":945.01,"close":954.56},{"date":"1997-06-10","open":954.56,"high":957.89,"low":937.89,"close":941.14},{"date":"1997-06-11","open":941.14,"high":949.5,"low":931.43,"close":949},{"date":"1997-06-12","open":949,"high":955.7,"low":936,"close":949.97},{"date":"1997-06-13","open":949.97,"high":971.18,"low":949.29,"close":964.4},{"date":"1997-06-16","open":964.4,"high":975.99,"low":962.54,"close":975.87},{"date":"1997-06-17","open":975.87,"high":991.85,"low":970.25,"close":989.37},{"date":"1997-06-18","open":989.37,"high":989.37,"low":970.83,"close":971.55},{"date":"1997-06-19","open":971.55,"high":986.97,"low":969.78,"close":981.95},{"date":"1997-06-20","open":981.95,"high":989.25,"low":979.14,"close":981.41},{"date":"1997-06-23","open":981.41,"high":987.22,"low":968.52,"close":969.05},{"date":"1997-06-24","open":969.05,"high":986.86,"low":969.05,"close":986.42},{"date":"1997-06-25","open":986.42,"high":993.16,"low":970.58,"close":979.22},{"date":"1997-06-26","open":979.22,"high":981.39,"low":965.95,"close":967.34},{"date":"1997-06-27","open":967.34,"high":976.58,"low":961.67,"close":963.01},{"date":"1997-06-30","open":963.01,"high":967.89,"low":955.43,"close":957.3},{"date":"1997-07-01","open":957.3,"high":961.77,"low":947.78,"close":953.44},{"date":"1997-07-02","open":953.44,"high":976.05,"low":953.44,"close":975.93},{"date":"1997-07-03","open":975.93,"high":990.53,"low":975.93,"close":986.52},{"date":"1997-07-07","open":986.52,"high":999.32,"low":986.52,"close":991.04},{"date":"1997-07-08","open":1005.88,"high":1005.88,"low":989.97,"close":1005.88},{"date":"1997-07-09","open":1005.88,"high":1019.18,"low":1005.68,"close":1010.14},{"date":"1997-07-10","open":1010.14,"high":1013.37,"low":995.87,"close":1010.04},{"date":"1997-07-11","open":1010.04,"high":1017.85,"low":1002.93,"close":1015.62},{"date":"1997-07-14","open":1041.88,"high":1041.88,"low":1015.62,"close":1041.88},{"date":"1997-07-15","open":1041.88,"high":1063.04,"low":1041.88,"close":1059.01},{"date":"1997-07-16","open":1059.01,"high":1106,"low":1059,"close":1103.43},{"date":"1997-07-17","open":1103.43,"high":1108.12,"low":1086.93,"close":1094.95},{"date":"1997-07-18","open":1094.95,"high":1094.95,"low":1057.1,"close":1070.99},{"date":"1997-07-21","open":1070.99,"high":1072.94,"low":1051.03,"close":1058.45},{"date":"1997-07-22","open":1058.45,"high":1091.15,"low":1058.45,"close":1090.94},{"date":"1997-07-23","open":1090.94,"high":1106.7,"low":1087.15,"close":1092.06},{"date":"1997-07-24","open":1092.06,"high":1092.69,"low":1071.52,"close":1087.91},{"date":"1997-07-25","open":1087.91,"high":1097.24,"low":1078.74,"close":1085.39},{"date":"1997-07-28","open":1085.39,"high":1089.88,"low":1071.29,"close":1075.18},{"date":"1997-07-29","open":1087.92,"high":1087.92,"low":1069.25,"close":1087.92},{"date":"1997-07-30","open":1087.92,"high":1104.47,"low":1083.76,"close":1100.98},{"date":"1997-07-31","open":1100.98,"high":1110.27,"low":1096.83,"close":1107.03},{"date":"1997-08-01","open":1107.03,"high":1113.99,"low":1094.32,"close":1108.94},{"date":"1997-08-04","open":1108.94,"high":1125.08,"low":1106.05,"close":1124.08},{"date":"1997-08-05","open":1129.94,"high":1139.2,"low":1129.94,"close":1136.41},{"date":"1997-08-06","open":1136.41,"high":1149.94,"low":1129.08,"close":1141.82},{"date":"1997-08-07","open":1141.82,"high":1151.82,"low":1135.51,"close":1135.61},{"date":"1997-08-08","open":1135.61,"high":1135.61,"low":1104.48,"close":1115.02},{"date":"1997-08-11","open":1115.02,"high":1116.4,"low":1083.9,"close":1101.18},{"date":"1997-08-12","open":1101.18,"high":1116.97,"low":1090.63,"close":1090.78},{"date":"1997-08-13","open":1090.78,"high":1111.84,"low":1085.05,"close":1099.1},{"date":"1997-08-14","open":1099.1,"high":1106.52,"low":1092.25,"close":1103.54},{"date":"1997-08-15","open":1103.54,"high":1103.54,"low":1076.64,"close":1076.67},{"date":"1997-08-18","open":1076.67,"high":1089.63,"low":1060.88,"close":1089.55},{"date":"1997-08-19","open":1121.18,"high":1121.18,"low":1089.55,"close":1121.18},{"date":"1997-08-20","open":1121.18,"high":1145.27,"low":1116.8,"close":1145.07},{"date":"1997-08-21","open":1145.07,"high":1145.07,"low":1116.54,"close":1118.72},{"date":"1997-08-22","open":1118.72,"high":1118.72,"low":1085.61,"close":1110.91},{"date":"1997-08-25","open":1110.91,"high":1121.81,"low":1101.69,"close":1107.8},{"date":"1997-08-26","open":1107.8,"high":1107.8,"low":1092.96,"close":1093.21},{"date":"1997-08-27","open":1093.21,"high":1098.69,"low":1078.85,"close":1091.89},{"date":"1997-08-28","open":1091.89,"high":1091.89,"low":1064.57,"close":1070.57},{"date":"1997-08-29","open":1070.57,"high":1080.71,"low":1068.38,"close":1074.17},{"date":"1997-09-02","open":1074.17,"high":1103.23,"low":1074.17,"close":1102.74},{"date":"1997-09-03","open":1102.74,"high":1114.51,"low":1099.31,"close":1100.44},{"date":"1997-09-04","open":1100.44,"high":1110.05,"low":1098.73,"close":1105.82},{"date":"1997-09-05","open":1105.82,"high":1119.85,"low":1104.78,"close":1111.15},{"date":"1997-09-08","open":1111.15,"high":1124.33,"low":1111.15,"close":1117.82},{"date":"1997-09-09","open":1117.82,"high":1128.99,"low":1117.1,"close":1126.73},{"date":"1997-09-10","open":1126.73,"high":1126.81,"low":1102.83,"close":1102.95},{"date":"1997-09-11","open":1102.95,"high":1107.6,"low":1082.83,"close":1105.06},{"date":"1997-09-12","open":1105.06,"high":1108.6,"low":1093.61,"close":1106.07},{"date":"1997-09-15","open":1106.07,"high":1108.98,"low":1080.23,"close":1080.29},{"date":"1997-09-16","open":1080.29,"high":1117.89,"low":1080.29,"close":1116.52},{"date":"1997-09-17","open":1116.52,"high":1122.4,"low":1108.38,"close":1108.63},{"date":"1997-09-18","open":1108.63,"high":1122.07,"low":1106.67,"close":1109.29},{"date":"1997-09-19","open":1118.68,"high":1118.68,"low":1108.13,"close":1118.68},{"date":"1997-09-22","open":1118.68,"high":1135.21,"low":1118.68,"close":1123.65},{"date":"1997-09-23","open":1123.65,"high":1135.56,"low":1122.84,"close":1135.04},{"date":"1997-09-24","open":1135.04,"high":1139.7,"low":1113.6,"close":1115.88},{"date":"1997-09-25","open":1115.88,"high":1119.38,"low":1105.77,"close":1106.48},{"date":"1997-09-26","open":1106.48,"high":1116.1,"low":1102.11,"close":1106.82},{"date":"1997-09-29","open":1106.82,"high":1119.08,"low":1103.76,"close":1118.77},{"date":"1997-09-30","open":1118.77,"high":1118.77,"low":1096.85,"close":1097.17},{"date":"1997-10-01","open":1097.17,"high":1110,"low":1089.36,"close":1102.05},{"date":"1997-10-02","open":1102.05,"high":1113.51,"low":1102.05,"close":1112.89},{"date":"1997-10-03","open":1112.89,"high":1135.19,"low":1112.89,"close":1124.44},{"date":"1997-10-06","open":1124.44,"high":1131.78,"low":1121.24,"close":1125.93},{"date":"1997-10-07","open":1125.93,"high":1144.15,"low":1125.93,"close":1140.74},{"date":"1997-10-08","open":1140.74,"high":1145.87,"low":1132.21,"close":1145.34},{"date":"1997-10-09","open":1145.34,"high":1153.89,"low":1137.64,"close":1148.21},{"date":"1997-10-10","open":1148.21,"high":1148.21,"low":1137.45,"close":1137.77},{"date":"1997-10-13","open":1137.77,"high":1146.12,"low":1137.13,"close":1140.48},{"date":"1997-10-14","open":1140.48,"high":1143.87,"low":1120.3,"close":1131.43},{"date":"1997-10-15","open":1131.43,"high":1131.43,"low":1109.41,"close":1119.07},{"date":"1997-10-16","open":1119.07,"high":1127.35,"low":1089.99,"close":1099.38},{"date":"1997-10-17","open":1099.38,"high":1099.38,"low":1058.96,"close":1075.12},{"date":"1997-10-20","open":1075.12,"high":1092.6,"low":1074.21,"close":1088.25},{"date":"1997-10-21","open":1088.25,"high":1110.95,"low":1088.25,"close":1110.55},{"date":"1997-10-22","open":1110.55,"high":1114.46,"low":1098.11,"close":1098.71},{"date":"1997-10-23","open":1098.71,"high":1098.71,"low":1065.83,"close":1074.65},{"date":"1997-10-24","open":1074.65,"high":1090.18,"low":1046.77,"close":1057.34},{"date":"1997-10-27","open":1057.34,"high":1057.34,"low":977.25,"close":978.85},{"date":"1997-10-28","open":978.85,"high":1047.19,"low":926.97,"close":1046.91},{"date":"1997-10-29","open":1046.91,"high":1057.35,"low":1025.44,"close":1029.76},{"date":"1997-10-30","open":1000.7,"high":1029.76,"low":1000.7,"close":1000.7},{"date":"1997-10-31","open":1000.7,"high":1027.34,"low":1000.7,"close":1019.62},{"date":"1997-11-03","open":1019.62,"high":1050.99,"low":1019.62,"close":1050.72},{"date":"1997-11-04","open":1050.72,"high":1056.09,"low":1042.22,"close":1047.62},{"date":"1997-11-05","open":1047.62,"high":1057.9,"low":1046.25,"close":1046.92},{"date":"1997-11-06","open":1046.92,"high":1048.34,"low":1032.32,"close":1034.17},{"date":"1997-11-07","open":1034.17,"high":1034.79,"low":1010.32,"close":1028.32},{"date":"1997-11-10","open":1028.32,"high":1040.05,"low":1011.14,"close":1011.54},{"date":"1997-11-11","open":1011.54,"high":1019.62,"low":1006.83,"close":1010.96},{"date":"1997-11-12","open":1010.96,"high":1010.96,"low":978.84,"close":980.14},{"date":"1997-11-13","open":980.14,"high":1005.25,"low":971.61,"close":1002.92},{"date":"1997-11-14","open":1002.92,"high":1030.32,"low":1002.92,"close":1027.85},{"date":"1997-11-17","open":1027.85,"high":1055.49,"low":1027.85,"close":1049.7},{"date":"1997-11-18","open":1049.7,"high":1051.67,"low":1036.23,"close":1036.31},{"date":"1997-11-19","open":1036.31,"high":1042.02,"low":1030.84,"close":1039.12},{"date":"1997-11-20","open":1039.12,"high":1063.52,"low":1039.12,"close":1062.49},{"date":"1997-11-21","open":1062.49,"high":1073.97,"low":1052.19,"close":1056.59},{"date":"1997-11-24","open":1056.59,"high":1056.59,"low":1028.62,"close":1030.22},{"date":"1997-11-25","open":1030.22,"high":1041.18,"low":1026.17,"close":1038.06},{"date":"1997-11-26","open":1038.06,"high":1047.25,"low":1038.06,"close":1044.24},{"date":"1997-11-28","open":1044.24,"high":1054.57,"low":1042.72,"close":1050.51},{"date":"1997-12-01","open":1050.51,"high":1079.39,"low":1050.51,"close":1079.23},{"date":"1997-12-02","open":1079.23,"high":1079.23,"low":1050.93,"close":1052.07},{"date":"1997-12-03","open":1052.07,"high":1062.93,"low":1036.73,"close":1061.62},{"date":"1997-12-04","open":1061.62,"high":1068.34,"low":1050.39,"close":1052.76},{"date":"1997-12-05","open":1052.76,"high":1070.63,"low":1050.04,"close":1070.27},{"date":"1997-12-08","open":1070.27,"high":1085.35,"low":1070.27,"close":1082.92},{"date":"1997-12-09","open":1082.92,"high":1082.92,"low":1049.02,"close":1050.67},{"date":"1997-12-10","open":1050.67,"high":1050.67,"low":1020.54,"close":1033.21},{"date":"1997-12-11","open":1033.21,"high":1033.22,"low":995.59,"close":1001.88},{"date":"1997-12-12","open":1001.88,"high":1006.82,"low":974.15,"close":978.49},{"date":"1997-12-15","open":978.49,"high":991.29,"low":960.2,"close":984.38},{"date":"1997-12-16","open":984.38,"high":1007.58,"low":984.38,"close":997.31},{"date":"1997-12-17","open":997.31,"high":1011.96,"low":983.13,"close":983.63},{"date":"1997-12-18","open":983.63,"high":984.77,"low":956.98,"close":966.77},{"date":"1997-12-19","open":966.77,"high":972.93,"low":937.69,"close":969.9},{"date":"1997-12-22","open":969.9,"high":990.81,"low":969.49,"close":975.69},{"date":"1997-12-23","open":975.69,"high":979.12,"low":949.21,"close":949.57},{"date":"1997-12-24","open":949.57,"high":959.89,"low":937.22,"close":938.99},{"date":"1997-12-26","open":938.99,"high":954.22,"low":938.99,"close":954.07},{"date":"1997-12-29","open":954.07,"high":978.67,"low":954.07,"close":978.53},{"date":"1997-12-30","open":978.53,"high":999.73,"low":978.53,"close":998.46},{"date":"1997-12-31","open":998.46,"high":1005,"low":990.29,"close":990.8},{"date":"1998-01-02","open":1008.23,"high":1008.23,"low":987.72,"close":1008.23},{"date":"1998-01-05","open":1008.23,"high":1028.62,"low":1007.25,"close":1017.42},{"date":"1998-01-06","open":1017.42,"high":1018.22,"low":1001.94,"close":1006.29},{"date":"1998-01-07","open":1006.29,"high":1006.29,"low":978.7,"close":991.19},{"date":"1998-01-08","open":991.19,"high":1003.71,"low":982.27,"close":994.54},{"date":"1998-01-09","open":994.54,"high":995.42,"low":950.65,"close":956.19},{"date":"1998-01-12","open":956.19,"high":971.32,"low":933.01,"close":971.17},{"date":"1998-01-13","open":995.05,"high":995.05,"low":971.17,"close":995.05},{"date":"1998-01-14","open":995.05,"high":1001.94,"low":983.9,"close":996.37},{"date":"1998-01-15","open":996.37,"high":1004.36,"low":986.98,"close":995.58},{"date":"1998-01-16","open":995.58,"high":1008.62,"low":995.58,"close":1005.87},{"date":"1998-01-20","open":1026.88,"high":1026.88,"low":1005.87,"close":1026.88},{"date":"1998-01-21","open":1026.88,"high":1029.79,"low":1017.37,"close":1026.52},{"date":"1998-01-22","open":1026.52,"high":1029.24,"low":1014.47,"close":1020.63},{"date":"1998-01-23","open":1020.63,"high":1028.66,"low":1015.45,"close":1024.47},{"date":"1998-01-26","open":1024.47,"high":1026.9,"low":1009.68,"close":1016.4},{"date":"1998-01-27","open":1016.4,"high":1038.78,"low":1014.36,"close":1035.76},{"date":"1998-01-28","open":1035.76,"high":1064.9,"low":1035.76,"close":1063.22},{"date":"1998-01-29","open":1063.22,"high":1082.08,"low":1059.6,"close":1069},{"date":"1998-01-30","open":1069,"high":1080.26,"low":1066.7,"close":1071.13},{"date":"1998-02-02","open":1071.13,"high":1103.62,"low":1071.13,"close":1100.99},{"date":"1998-02-03","open":1100.99,"high":1113.54,"low":1096.42,"close":1111.26},{"date":"1998-02-04","open":1111.26,"high":1127.77,"low":1107.46,"close":1124.44},{"date":"1998-02-05","open":1124.44,"high":1143.49,"low":1113.08,"close":1114.86},{"date":"1998-02-06","open":1114.86,"high":1134.39,"low":1110.46,"close":1134.32},{"date":"1998-02-09","open":1134.32,"high":1138.98,"low":1119.44,"close":1122.72},{"date":"1998-02-10","open":1122.72,"high":1144.98,"low":1121.97,"close":1139.79},{"date":"1998-02-11","open":1139.79,"high":1145.48,"low":1132.5,"close":1138.81},{"date":"1998-02-12","open":1138.81,"high":1146.28,"low":1122.48,"close":1144.8},{"date":"1998-02-13","open":1144.8,"high":1144.8,"low":1136.51,"close":1136.69},{"date":"1998-02-17","open":1136.69,"high":1147.7,"low":1125.77,"close":1128.63},{"date":"1998-02-18","open":1140.74,"high":1140.74,"low":1125.82,"close":1140.74},{"date":"1998-02-19","open":1140.76,"high":1161.29,"low":1140.76,"close":1156.75},{"date":"1998-02-20","open":1156.75,"high":1163.84,"low":1144.23,"close":1159.73},{"date":"1998-02-23","open":1159.73,"high":1185.78,"low":1159.73,"close":1185.53},{"date":"1998-02-24","open":1185.53,"high":1194.99,"low":1172.34,"close":1172.4},{"date":"1998-02-25","open":1172.4,"high":1200.65,"low":1172.4,"close":1200.39},{"date":"1998-02-26","open":1200.39,"high":1207.84,"low":1166.78,"close":1206.97},{"date":"1998-02-27","open":1206.97,"high":1213.09,"low":1194.09,"close":1194.13},{"date":"1998-03-02","open":1194.13,"high":1204.12,"low":1176.76,"close":1177.59},{"date":"1998-03-03","open":1177.59,"high":1177.59,"low":1160.93,"close":1175.72},{"date":"1998-03-04","open":1175.72,"high":1181.22,"low":1166.81,"close":1179.87},{"date":"1998-03-05","open":1179.87,"high":1179.87,"low":1123.86,"close":1126.83},{"date":"1998-03-06","open":1163.11,"high":1163.11,"low":1126.75,"close":1163.11},{"date":"1998-03-09","open":1128.37,"high":1163.11,"low":1128.37,"close":1128.37},{"date":"1998-03-10","open":1128.37,"high":1148.8,"low":1128.37,"close":1148.61},{"date":"1998-03-11","open":1148.61,"high":1163.85,"low":1146.78,"close":1153.87},{"date":"1998-03-12","open":1153.87,"high":1166.43,"low":1147.52,"close":1163.27},{"date":"1998-03-13","open":1163.27,"high":1180.96,"low":1163.27,"close":1169.29},{"date":"1998-03-16","open":1169.37,"high":1181.41,"low":1169.37,"close":1180.17},{"date":"1998-03-17","open":1180.17,"high":1180.17,"low":1158.86,"close":1167.89},{"date":"1998-03-18","open":1167.89,"high":1177.62,"low":1157.34,"close":1177.01},{"date":"1998-03-19","open":1177.01,"high":1186.22,"low":1176.62,"close":1186.16},{"date":"1998-03-20","open":1186.16,"high":1190.88,"low":1168.39,"close":1169.43},{"date":"1998-03-23","open":1169.43,"high":1184.89,"low":1162.93,"close":1179.18},{"date":"1998-03-24","open":1179.18,"high":1199.84,"low":1179.18,"close":1197.81},{"date":"1998-03-25","open":1197.81,"high":1230.92,"low":1197.81,"close":1214.82},{"date":"1998-03-26","open":1214.82,"high":1223.34,"low":1206.33,"close":1217.94},{"date":"1998-03-27","open":1217.94,"high":1226.72,"low":1206.6,"close":1211.64},{"date":"1998-03-30","open":1211.64,"high":1215.17,"low":1201.17,"close":1206.64},{"date":"1998-03-31","open":1206.64,"high":1227.04,"low":1206.28,"close":1220.66},{"date":"1998-04-01","open":1220.66,"high":1230.42,"low":1207.96,"close":1228.41},{"date":"1998-04-02","open":1228.41,"high":1236.51,"low":1224.05,"close":1230.18},{"date":"1998-04-03","open":1230.18,"high":1240.28,"low":1226.13,"close":1233.66},{"date":"1998-04-06","open":1233.66,"high":1234.42,"low":1204.65,"close":1205.37},{"date":"1998-04-07","open":1205.37,"high":1205.37,"low":1172.87,"close":1182.13},{"date":"1998-04-08","open":1182.13,"high":1197.47,"low":1180.84,"close":1191.06},{"date":"1998-04-09","open":1191.06,"high":1204.04,"low":1191.06,"close":1196.9},{"date":"1998-04-13","open":1196.9,"high":1205.48,"low":1184.1,"close":1202.97},{"date":"1998-04-14","open":1202.97,"high":1216.67,"low":1197.19,"close":1213.12},{"date":"1998-04-15","open":1213.12,"high":1237.9,"low":1213.12,"close":1231.36},{"date":"1998-04-16","open":1231.36,"high":1231.36,"low":1217.73,"close":1227.53},{"date":"1998-04-17","open":1227.53,"high":1231.59,"low":1217.22,"close":1231.25},{"date":"1998-04-20","open":1231.25,"high":1254.01,"low":1230.9,"close":1253.11},{"date":"1998-04-21","open":1253.11,"high":1270.22,"low":1253.11,"close":1269.7},{"date":"1998-04-22","open":1269.7,"high":1310.1,"low":1269.7,"close":1290.9},{"date":"1998-04-23","open":1290.9,"high":1290.9,"low":1257.69,"close":1258.58},{"date":"1998-04-24","open":1258.58,"high":1269.27,"low":1243.09,"close":1250.14},{"date":"1998-04-27","open":1250.14,"high":1250.14,"low":1205.27,"close":1220.05},{"date":"1998-04-28","open":1220.05,"high":1242.58,"low":1210.31,"close":1222.5},{"date":"1998-04-29","open":1222.5,"high":1241.76,"low":1222.5,"close":1239.56},{"date":"1998-04-30","open":1239.56,"high":1256.14,"low":1239.56,"close":1248.12},{"date":"1998-05-01","open":1248.12,"high":1254.07,"low":1241.1,"close":1251.53},{"date":"1998-05-04","open":1251.53,"high":1268.03,"low":1251.53,"close":1255.82},{"date":"1998-05-05","open":1255.82,"high":1257.69,"low":1245.27,"close":1247.27},{"date":"1998-05-06","open":1247.27,"high":1255.55,"low":1237.58,"close":1242.25},{"date":"1998-05-07","open":1242.25,"high":1244.13,"low":1222.36,"close":1222.68},{"date":"1998-05-08","open":1222.68,"high":1255.08,"low":1217.03,"close":1254.03},{"date":"1998-05-11","open":1254.03,"high":1267.29,"low":1237.52,"close":1237.67},{"date":"1998-05-12","open":1256.41,"high":1256.41,"low":1230.58,"close":1256.41},{"date":"1998-05-13","open":1256.41,"high":1270.37,"low":1256.41,"close":1263.08},{"date":"1998-05-14","open":1263.08,"high":1280.28,"low":1249.81,"close":1266.1},{"date":"1998-05-15","open":1266.1,"high":1270.51,"low":1245.96,"close":1249.49},{"date":"1998-05-18","open":1249.49,"high":1255.39,"low":1232.3,"close":1242.5},{"date":"1998-05-19","open":1242.5,"high":1259.22,"low":1242.5,"close":1255.59},{"date":"1998-05-20","open":1255.59,"high":1259.57,"low":1233.79,"close":1237.75},{"date":"1998-05-21","open":1237.75,"high":1242.35,"low":1221.45,"close":1223.7},{"date":"1998-05-22","open":1223.7,"high":1223.7,"low":1195.06,"close":1214.13},{"date":"1998-05-26","open":1214.13,"high":1226.79,"low":1198.29,"close":1200.12},{"date":"1998-05-27","open":1200.12,"high":1209.93,"low":1180.23,"close":1209.46},{"date":"1998-05-28","open":1209.46,"high":1218.16,"low":1200.24,"close":1214.83},{"date":"1998-05-29","open":1214.83,"high":1220.65,"low":1191.75,"close":1192.07},{"date":"1998-06-01","open":1192.07,"high":1192.07,"low":1160.13,"close":1165.55},{"date":"1998-06-02","open":1165.55,"high":1190.38,"low":1165.55,"close":1187.15},{"date":"1998-06-03","open":1187.15,"high":1198.88,"low":1163.55,"close":1163.98},{"date":"1998-06-04","open":1163.98,"high":1186.04,"low":1163.98,"close":1182.03},{"date":"1998-06-05","open":1187.63,"high":1207.73,"low":1187.63,"close":1206.7},{"date":"1998-06-08","open":1206.7,"high":1212.75,"low":1199.92,"close":1206.05},{"date":"1998-06-09","open":1206.05,"high":1224.4,"low":1203.99,"close":1223.48},{"date":"1998-06-10","open":1223.48,"high":1224.13,"low":1199.26,"close":1199.3},{"date":"1998-06-11","open":1199.3,"high":1206.96,"low":1184.04,"close":1185.11},{"date":"1998-06-12","open":1185.11,"high":1187.33,"low":1157.88,"close":1186.99},{"date":"1998-06-15","open":1186.99,"high":1194.31,"low":1169.14,"close":1173.57},{"date":"1998-06-16","open":1173.57,"high":1211.28,"low":1173.57,"close":1210.9},{"date":"1998-06-17","open":1210.9,"high":1236.38,"low":1210.9,"close":1224.08},{"date":"1998-06-18","open":1224.08,"high":1230.73,"low":1216,"close":1227.33},{"date":"1998-06-19","open":1227.33,"high":1242.54,"low":1227.33,"close":1239.71},{"date":"1998-06-22","open":1239.71,"high":1265.96,"low":1234.18,"close":1263.99},{"date":"1998-06-23","open":1264.64,"high":1302.69,"low":1264.64,"close":1302.39},{"date":"1998-06-24","open":1302.39,"high":1331.84,"low":1285.19,"close":1331.16},{"date":"1998-06-25","open":1331.16,"high":1347.44,"low":1308.07,"close":1311.4},{"date":"1998-06-26","open":1311.4,"high":1324.48,"low":1311.4,"close":1320.94},{"date":"1998-06-29","open":1320.94,"high":1342.82,"low":1320.94,"close":1339.71},{"date":"1998-06-30","open":1339.71,"high":1345.19,"low":1323.12,"close":1337.34},{"date":"1998-07-01","open":1337.34,"high":1356.16,"low":1336.11,"close":1356.14},{"date":"1998-07-02","open":1356.14,"high":1356.14,"low":1331.84,"close":1332.53},{"date":"1998-07-06","open":1332.53,"high":1344.52,"low":1326.07,"close":1342.58},{"date":"1998-07-07","open":1342.58,"high":1347.15,"low":1329.74,"close":1346.32},{"date":"1998-07-08","open":1346.32,"high":1378.61,"low":1346.31,"close":1377.84},{"date":"1998-07-09","open":1377.84,"high":1397.26,"low":1373.78,"close":1383.22},{"date":"1998-07-10","open":1383.22,"high":1392.57,"low":1369.06,"close":1391.11},{"date":"1998-07-13","open":1391.11,"high":1420.91,"low":1391.11,"close":1420.58},{"date":"1998-07-14","open":1420.58,"high":1433.48,"low":1414.96,"close":1418.13},{"date":"1998-07-15","open":1418.13,"high":1452.07,"low":1418.13,"close":1449.58},{"date":"1998-07-16","open":1449.58,"high":1458.61,"low":1437.48,"close":1452.62},{"date":"1998-07-17","open":1452.62,"high":1466.13,"low":1444.77,"close":1463.97},{"date":"1998-07-20","open":1463.97,"high":1478.44,"low":1458.6,"close":1465.89},{"date":"1998-07-21","open":1465.89,"high":1485.97,"low":1430.76,"close":1431.89},{"date":"1998-07-22","open":1431.89,"high":1439,"low":1405.25,"close":1430.58},{"date":"1998-07-23","open":1430.58,"high":1445.97,"low":1405.76,"close":1405.8},{"date":"1998-07-24","open":1405.8,"high":1453.42,"low":1385.86,"close":1408.6},{"date":"1998-07-27","open":1408.6,"high":1426.47,"low":1370.97,"close":1426.37},{"date":"1998-07-28","open":1426.37,"high":1433.71,"low":1392.33,"close":1393.28},{"date":"1998-07-29","open":1393.28,"high":1412.7,"low":1377.44,"close":1380.08},{"date":"1998-07-30","open":1380.08,"high":1422.14,"low":1380.08,"close":1422.05},{"date":"1998-07-31","open":1422.05,"high":1422.06,"low":1376.61,"close":1377.26},{"date":"1998-08-03","open":1377.26,"high":1383.93,"low":1360.39,"close":1368.44},{"date":"1998-08-04","open":1368.44,"high":1386.09,"low":1316.37,"close":1317.24},{"date":"1998-08-05","open":1317.24,"high":1343.12,"low":1289.91,"close":1329.9},{"date":"1998-08-06","open":1365.87,"high":1365.87,"low":1317.16,"close":1365.87},{"date":"1998-08-07","open":1365.87,"high":1388.56,"low":1359.23,"close":1364.07},{"date":"1998-08-10","open":1364.07,"high":1375.41,"low":1352.66,"close":1362.88},{"date":"1998-08-11","open":1362.88,"high":1362.88,"low":1316.48,"close":1330.13},{"date":"1998-08-12","open":1330.13,"high":1357.59,"low":1330.13,"close":1354.66},{"date":"1998-08-13","open":1354.66,"high":1363.62,"low":1338.24,"close":1338.39},{"date":"1998-08-14","open":1338.39,"high":1352.84,"low":1320.01,"close":1330.04},{"date":"1998-08-17","open":1330.04,"high":1367.95,"low":1322.19,"close":1367.79},{"date":"1998-08-18","open":1367.79,"high":1405.88,"low":1367.79,"close":1401.24},{"date":"1998-08-19","open":1401.24,"high":1421.4,"low":1396.36,"close":1398.26},{"date":"1998-08-20","open":1398.26,"high":1404.79,"low":1385.51,"close":1398.2},{"date":"1998-08-21","open":1398.2,"high":1398.2,"low":1343.45,"close":1374.77},{"date":"1998-08-24","open":1374.77,"high":1392.38,"low":1366.52,"close":1370.92},{"date":"1998-08-25","open":1370.92,"high":1398.77,"low":1370.92,"close":1388.35},{"date":"1998-08-26","open":1388.35,"high":1388.35,"low":1360.82,"close":1374.05},{"date":"1998-08-27","open":1311.53,"high":1374.05,"low":1301.58,"close":1312.28},{"date":"1998-08-28","open":1312.28,"high":1320.26,"low":1249.49,"close":1265.04},{"date":"1998-08-31","open":1265.04,"high":1278.82,"low":1140.03,"close":1140.34},{"date":"1998-09-01","open":1140.34,"high":1220.04,"low":1118.12,"close":1215.06},{"date":"1998-09-02","open":1215.06,"high":1257.08,"low":1214.54,"close":1221.44},{"date":"1998-09-03","open":1221.44,"high":1230.14,"low":1186.38,"close":1208.96},{"date":"1998-09-04","open":1208.96,"high":1231.41,"low":1181.52,"close":1205.41},{"date":"1998-09-08","open":1205.41,"high":1286.69,"low":1205.41,"close":1286.47},{"date":"1998-09-09","open":1286.47,"high":1320.3,"low":1261.76,"close":1261.77},{"date":"1998-09-10","open":1261.77,"high":1261.77,"low":1215.36,"close":1235.37},{"date":"1998-09-11","open":1235.37,"high":1290.35,"low":1235.37,"close":1290.2},{"date":"1998-09-14","open":1290.2,"high":1319.97,"low":1290.2,"close":1308.23},{"date":"1998-09-15","open":1308.23,"high":1324.37,"low":1295.48,"close":1324.19},{"date":"1998-09-16","open":1324.19,"high":1336.52,"low":1314.55,"close":1331.45},{"date":"1998-09-17","open":1331.45,"high":1331.45,"low":1283.08,"close":1291.79},{"date":"1998-09-18","open":1291.79,"high":1302.83,"low":1285.58,"close":1300.7},{"date":"1998-09-21","open":1327.7,"high":1327.7,"low":1259.3,"close":1327.7},{"date":"1998-09-22","open":1327.7,"high":1345.43,"low":1325.75,"close":1336.19},{"date":"1998-09-23","open":1394.65,"high":1394.65,"low":1336.19,"close":1394.65},{"date":"1998-09-24","open":1394.65,"high":1402.75,"low":1347.9,"close":1356.46},{"date":"1998-09-25","open":1356.46,"high":1390.31,"low":1339.07,"close":1390.09},{"date":"1998-09-28","open":1390.09,"high":1413.16,"low":1367.74,"close":1383.25},{"date":"1998-09-29","open":1383.25,"high":1400.39,"low":1369.04,"close":1384.89},{"date":"1998-09-30","open":1384.44,"high":1384.44,"low":1343.6,"close":1345.48},{"date":"1998-10-01","open":1345.48,"high":1345.48,"low":1266.38,"close":1273.74},{"date":"1998-10-02","open":1273.74,"high":1285.69,"low":1228.7,"close":1276.44},{"date":"1998-10-05","open":1267.49,"high":1267.49,"low":1174.94,"close":1207.68},{"date":"1998-10-06","open":1207.68,"high":1250.4,"low":1174.4,"close":1184.84},{"date":"1998-10-07","open":1184.84,"high":1204.87,"low":1139.34,"close":1151.09},{"date":"1998-10-08","open":1144.69,"high":1144.69,"low":1063.27,"close":1128.88},{"date":"1998-10-09","open":1128.88,"high":1199.13,"low":1128.88,"close":1197.87},{"date":"1998-10-12","open":1198.42,"high":1258.87,"low":1198.42,"close":1243.4},{"date":"1998-10-13","open":1243.4,"high":1243.4,"low":1199.3,"close":1206.9},{"date":"1998-10-14","open":1206.9,"high":1253.43,"low":1173.45,"close":1235.67},{"date":"1998-10-15","open":1235.67,"high":1300.51,"low":1231.73,"close":1299.66},{"date":"1998-10-16","open":1299.66,"high":1318.33,"low":1288.86,"close":1293.91},{"date":"1998-10-19","open":1293.91,"high":1310.86,"low":1283.54,"close":1310.17},{"date":"1998-10-20","open":1310.17,"high":1334.55,"low":1282.83,"close":1283.23},{"date":"1998-10-21","open":1332.05,"high":1332.05,"low":1283.23,"close":1332.05},{"date":"1998-10-22","open":1332.05,"high":1355.69,"low":1318.08,"close":1355.19},{"date":"1998-10-23","open":1355.19,"high":1360.81,"low":1339.16,"close":1340.6},{"date":"1998-10-26","open":1340.6,"high":1369.47,"low":1339.39,"close":1368.93},{"date":"1998-10-27","open":1353.34,"high":1413.9,"low":1353.34,"close":1353.34},{"date":"1998-10-28","open":1353.34,"high":1380.68,"low":1348.01,"close":1379.96},{"date":"1998-10-29","open":1379.96,"high":1397.99,"low":1370.61,"close":1396.3},{"date":"1998-10-30","open":1396.3,"high":1414.6,"low":1395.06,"close":1400.52},{"date":"1998-11-02","open":1400.52,"high":1419.35,"low":1400.52,"close":1418.79},{"date":"1998-11-03","open":1418.79,"high":1418.79,"low":1395.53,"close":1401.73},{"date":"1998-11-04","open":1401.73,"high":1437.58,"low":1401.73,"close":1434},{"date":"1998-11-05","open":1434,"high":1445.85,"low":1422.89,"close":1442.04},{"date":"1998-11-06","open":1442.04,"high":1460.12,"low":1438.93,"close":1458.34},{"date":"1998-11-09","open":1458.34,"high":1470.6,"low":1446.99,"close":1467.63},{"date":"1998-11-10","open":1467.63,"high":1488.01,"low":1457.67,"close":1474.7},{"date":"1998-11-11","open":1477.48,"high":1504.51,"low":1477.48,"close":1480.87},{"date":"1998-11-12","open":1480.05,"high":1480.05,"low":1460.56,"close":1466.54},{"date":"1998-11-13","open":1466.54,"high":1477.7,"low":1454.51,"close":1465.22},{"date":"1998-11-16","open":1465.22,"high":1488.96,"low":1457.47,"close":1475.03},{"date":"1998-11-17","open":1475.03,"high":1508.19,"low":1463.25,"close":1497.5},{"date":"1998-11-18","open":1497.5,"high":1519.51,"low":1482.55,"close":1514.31},{"date":"1998-11-19","open":1514.89,"high":1549.93,"low":1514.89,"close":1537.45},{"date":"1998-11-20","open":1537.45,"high":1554.96,"low":1531.25,"close":1543.79},{"date":"1998-11-23","open":1544.22,"high":1593.69,"low":1544.22,"close":1588.77},{"date":"1998-11-24","open":1580.04,"high":1605.96,"low":1580.04,"close":1580.04},{"date":"1998-11-25","open":1598.49,"high":1598.49,"low":1567.9,"close":1598.49},{"date":"1998-11-27","open":1598.49,"high":1628.86,"low":1598.48,"close":1628.35},{"date":"1998-11-30","open":1628.35,"high":1634.4,"low":1557.74,"close":1557.9},{"date":"1998-12-01","open":1632.04,"high":1632.04,"low":1535.18,"close":1632.04},{"date":"1998-12-02","open":1632.04,"high":1634.21,"low":1595.23,"close":1619.35},{"date":"1998-12-03","open":1619.35,"high":1641.28,"low":1573.82,"close":1573.83},{"date":"1998-12-04","open":1629.84,"high":1629.84,"low":1574.83,"close":1629.84},{"date":"1998-12-07","open":1676.88,"high":1676.88,"low":1626.68,"close":1676.88},{"date":"1998-12-08","open":1676.88,"high":1699.04,"low":1650.64,"close":1667.41},{"date":"1998-12-09","open":1667.41,"high":1686.57,"low":1661.88,"close":1685.9},{"date":"1998-12-10","open":1685.9,"high":1697.03,"low":1652.5,"close":1652.97},{"date":"1998-12-11","open":1652.97,"high":1680.75,"low":1644.4,"close":1674.89},{"date":"1998-12-14","open":1674.68,"high":1674.68,"low":1607.53,"close":1614.73},{"date":"1998-12-15","open":1663.81,"high":1663.81,"low":1614.08,"close":1663.81},{"date":"1998-12-16","open":1663.81,"high":1676.82,"low":1641.51,"close":1656.81},{"date":"1998-12-17","open":1656.81,"high":1689.18,"low":1656.28,"close":1688.79},{"date":"1998-12-18","open":1735,"high":1735,"low":1735,"close":1735},{"date":"1998-12-21","open":1735.6,"high":1790.48,"low":1735.6,"close":1787.3},{"date":"1998-12-22","open":1787.3,"high":1793.62,"low":1751.68,"close":1767.82},{"date":"1998-12-23","open":1767.82,"high":1818.96,"low":1767.82,"close":1818.96},{"date":"1998-12-24","open":1818.96,"high":1818.96,"low":1805.67,"close":1806.04},{"date":"1998-12-28","open":1806.04,"high":1832.07,"low":1805.25,"close":1823.99},{"date":"1998-12-29","open":1823.99,"high":1827.98,"low":1802.86,"close":1823.31},{"date":"1998-12-30","open":1823.31,"high":1842.91,"low":1806.25,"close":1810.97},{"date":"1998-12-31","open":1812.07,"high":1848.36,"low":1809.91,"close":1836.01},{"date":"1999-01-04","open":1836.01,"high":1874.61,"low":1833.43,"close":1854.39},{"date":"1999-01-05","open":1854.39,"high":1903,"low":1848.78,"close":1903},{"date":"1999-01-06","open":1903,"high":1963.95,"low":1903,"close":1963.95},{"date":"1999-01-07","open":1963.95,"high":1975.67,"low":1927.12,"close":1966.35},{"date":"1999-01-08","open":1966.35,"high":2008.26,"low":1940.91,"close":1973.66},{"date":"1999-01-11","open":1973.66,"high":2000.7,"low":1968.37,"close":2000.18},{"date":"1999-01-12","open":2000.18,"high":2007.1,"low":1937.53,"close":1939.75},{"date":"1999-01-13","open":1939.08,"high":1985.79,"low":1838.65,"close":1948.71},{"date":"1999-01-14","open":1965.1,"high":1965.1,"low":1905.47,"close":1906.12},{"date":"1999-01-15","open":1906.12,"high":1982.38,"low":1906.12,"close":1981.62},{"date":"1999-01-19","open":1981.62,"high":2034.09,"low":1981.62,"close":2033.71},{"date":"1999-01-20","open":2033.71,"high":2096.27,"low":2032.81,"close":2033.71},{"date":"1999-01-21","open":2033.71,"high":2033.71,"low":1957.32,"close":1961.76},{"date":"1999-01-22","open":1961.76,"high":1990.8,"low":1926.7,"close":1964.21},{"date":"1999-01-25","open":1964.21,"high":1998.17,"low":1951.29,"close":1997.16},{"date":"1999-01-26","open":2004.14,"high":2063.52,"low":2004.14,"close":2062.2},{"date":"1999-01-27","open":2062.21,"high":2091.51,"low":2030.08,"close":2030.36},{"date":"1999-01-28","open":2030.36,"high":2105.66,"low":2030.36,"close":2104.59},{"date":"1999-01-29","open":2104.59,"high":2128.19,"low":2074.01,"close":2127.19},{"date":"1999-02-01","open":2127.19,"high":2150.83,"low":2114.53,"close":2130.93},{"date":"1999-02-02","open":2130.93,"high":2133.4,"low":2065.74,"close":2078.69},{"date":"1999-02-03","open":2078.77,"high":2120.1,"low":2064.34,"close":2119.94},{"date":"1999-02-04","open":2119.95,"high":2121.62,"low":2027.56,"close":2027.66},{"date":"1999-02-05","open":2027.66,"high":2039.79,"low":1963.8,"close":1988.55},{"date":"1999-02-08","open":1988.55,"high":2034.21,"low":1986.25,"close":2034.21},{"date":"1999-02-09","open":2034.21,"high":2036.21,"low":1935.24,"close":1935.33},{"date":"1999-02-10","open":1935.33,"high":1973.9,"low":1924.53,"close":1944.18},{"date":"1999-02-11","open":1946.41,"high":2045.08,"low":1946.41,"close":2044},{"date":"1999-02-12","open":2044.68,"high":2044.68,"low":1957.93,"close":1958.6},{"date":"1999-02-16","open":1958.6,"high":2004.64,"low":1940.74,"close":1954.49},{"date":"1999-02-17","open":1954.48,"high":1954.48,"low":1885.77,"close":1891.37},{"date":"1999-02-18","open":1891.37,"high":1915.25,"low":1864.9,"close":1906.09},{"date":"1999-02-19","open":1906.09,"high":1938.65,"low":1906.09,"close":1931.59},{"date":"1999-02-22","open":1931.65,"high":1996.38,"low":1918.71,"close":1996.02},{"date":"1999-02-23","open":1996.02,"high":2035.37,"low":1991.6,"close":2028.23},{"date":"1999-02-24","open":2028.23,"high":2055.82,"low":1988.33,"close":1989.14},{"date":"1999-02-25","open":1989.14,"high":1989.14,"low":1936.4,"close":1974.39},{"date":"1999-02-26","open":1974.39,"high":1974.39,"low":1914.7,"close":1925.28},{"date":"1999-03-01","open":1925.97,"high":1945.37,"low":1902.29,"close":1937.7},{"date":"1999-03-02","open":1937.7,"high":1953.83,"low":1886.36,"close":1888.66},{"date":"1999-03-03","open":1891.7,"high":1913.18,"low":1870.37,"close":1899.81},{"date":"1999-03-04","open":1899.81,"high":1954.31,"low":1880.85,"close":1933.03},{"date":"1999-03-05","open":1933.06,"high":1985.54,"low":1933.06,"close":1969.87},{"date":"1999-03-08","open":1969.87,"high":2034.69,"low":1969.87,"close":2034.05},{"date":"1999-03-09","open":2034.05,"high":2070.24,"low":2021.21,"close":2028.57},{"date":"1999-03-10","open":2028.57,"high":2042.87,"low":2012.03,"close":2038.51},{"date":"1999-03-11","open":2038.51,"high":2067.49,"low":2020.23,"close":2043.76},{"date":"1999-03-12","open":2043.76,"high":2043.76,"low":1989.84,"close":2008.96},{"date":"1999-03-15","open":2009.36,"high":2060.34,"low":1999.23,"close":2060.34},{"date":"1999-03-16","open":2060.34,"high":2083.32,"low":2048.29,"close":2073.31},{"date":"1999-03-17","open":2073.14,"high":2080.24,"low":2057.13,"close":2064.5},{"date":"1999-03-18","open":2064.5,"high":2102.97,"low":2060.53,"close":2102.77},{"date":"1999-03-19","open":2102.91,"high":2121.56,"low":2053.17,"close":2053.69},{"date":"1999-03-22","open":2053.69,"high":2065.11,"low":2025.7,"close":2027.14},{"date":"1999-03-23","open":2026.84,"high":2026.84,"low":1960.31,"close":1961.31},{"date":"1999-03-24","open":1961.31,"high":2013.7,"low":1943.92,"close":2013.55},{"date":"1999-03-25","open":2013.55,"high":2083.46,"low":2013.55,"close":2083.35},{"date":"1999-03-26","open":2083.35,"high":2096.22,"low":2058.87,"close":2067.3},{"date":"1999-03-29","open":2067.3,"high":2144.66,"low":2067.3,"close":2144.66},{"date":"1999-03-30","open":2144.66,"high":2158.94,"low":2123.98,"close":2125.69},{"date":"1999-03-31","open":2125.69,"high":2168.69,"low":2104.19,"close":2106.39},{"date":"1999-04-01","open":2106.39,"high":2147.63,"low":2106.39,"close":2146.13},{"date":"1999-04-05","open":2146.13,"high":2219.97,"low":2146.13,"close":2219.64},{"date":"1999-04-06","open":2219.64,"high":2244.25,"low":2200.56,"close":2218.83},{"date":"1999-04-07","open":2218.83,"high":2251.29,"low":2158.63,"close":2192.29},{"date":"1999-04-08","open":2192.29,"high":2224.81,"low":2156.65,"close":2224.75},{"date":"1999-04-09","open":2224.75,"high":2238.59,"low":2208.39,"close":2232.47},{"date":"1999-04-12","open":2232.47,"high":2232.47,"low":2167.71,"close":2219.21},{"date":"1999-04-13","open":2219.21,"high":2240.3,"low":2173.23,"close":2175.18},{"date":"1999-04-14","open":2175.18,"high":2214.68,"low":2103.63,"close":2103.63},{"date":"1999-04-15","open":2103.63,"high":2136.27,"low":2053.72,"close":2135.81},{"date":"1999-04-16","open":2135.81,"high":2144.61,"low":2082,"close":2086.46},{"date":"1999-04-19","open":2086.46,"high":2104.55,"low":1962.56,"close":1967.58},{"date":"1999-04-20","open":1967.58,"high":2030.34,"low":1952.36,"close":2030.28},{"date":"1999-04-21","open":2031.6,"high":2106.23,"low":2022,"close":2105.82},{"date":"1999-04-22","open":2105.82,"high":2185.23,"low":2105.82,"close":2183.49},{"date":"1999-04-23","open":2183.49,"high":2224.4,"low":2151.06,"close":2210.44},{"date":"1999-04-26","open":2210.45,"high":2276.68,"low":2210.45,"close":2260.66},{"date":"1999-04-27","open":2263.01,"high":2283.55,"low":2197.26,"close":2207.03},{"date":"1999-04-28","open":2207.03,"high":2217.17,"low":2147.54,"close":2150.44},{"date":"1999-04-29","open":2150.44,"high":2152.72,"low":2094.57,"close":2119.29},{"date":"1999-04-30","open":2119.47,"high":2172.14,"low":2081.67,"close":2136.39},{"date":"1999-05-03","open":2136.39,"high":2145.45,"low":2097.39,"close":2137.95},{"date":"1999-05-04","open":2137.95,"high":2170.52,"low":2096.08,"close":2097.55},{"date":"1999-05-05","open":2097.55,"high":2155.8,"low":2047.77,"close":2155.77},{"date":"1999-05-06","open":2155.77,"high":2163.79,"low":2075.96,"close":2078.63},{"date":"1999-05-07","open":2079.42,"high":2119.86,"low":2064.56,"close":2117.73},{"date":"1999-05-10","open":2117.73,"high":2151.87,"low":2109.9,"close":2134.75},{"date":"1999-05-11","open":2134.75,"high":2182.46,"low":2134.75,"close":2175.85},{"date":"1999-05-12","open":2175.85,"high":2223.53,"low":2152.77,"close":2217.68},{"date":"1999-05-13","open":2217.68,"high":2239.86,"low":2178.37,"close":2179.08},{"date":"1999-05-14","open":2179.08,"high":2179.08,"low":2120.72,"close":2125.15},{"date":"1999-05-17","open":2125.15,"high":2175.74,"low":2099.73,"close":2175.74},{"date":"1999-05-18","open":2175.74,"high":2180.67,"low":2146.81,"close":2159.26},{"date":"1999-05-19","open":2159.36,"high":2186.51,"low":2119.55,"close":2186.2},{"date":"1999-05-20","open":2186.31,"high":2193.45,"low":2139.95,"close":2139.95},{"date":"1999-05-21","open":2139.95,"high":2152.56,"low":2105.01,"close":2114.4},{"date":"1999-05-24","open":2114.4,"high":2123.47,"low":2050.83,"close":2060.59},{"date":"1999-05-25","open":2060.59,"high":2086.48,"low":1997.82,"close":1999.04},{"date":"1999-05-26","open":1999.04,"high":2053.04,"low":1960.55,"close":2053.04},{"date":"1999-05-27","open":2053.04,"high":2069.11,"low":2021.18,"close":2050.09},{"date":"1999-05-28","open":2050.09,"high":2090.16,"low":2038.74,"close":2089.7},{"date":"1999-06-01","open":2089.7,"high":2089.7,"low":2025.66,"close":2025.79},{"date":"1999-06-02","open":2025.79,"high":2076.65,"low":1987.4,"close":2074.54},{"date":"1999-06-03","open":2074.54,"high":2083,"low":2029.22,"close":2030.4},{"date":"1999-06-04","open":2031.97,"high":2109.47,"low":2031.97,"close":2109.41},{"date":"1999-06-07","open":2109.41,"high":2155.39,"low":2109.41,"close":2152.69},{"date":"1999-06-08","open":2152.69,"high":2158.8,"low":2083.81,"close":2086.67},{"date":"1999-06-09","open":2089.14,"high":2136.52,"low":2089.14,"close":2135.48},{"date":"1999-06-10","open":2135.48,"high":2135.48,"low":2081.67,"close":2097.79},{"date":"1999-06-11","open":2097.79,"high":2120.54,"low":2057.19,"close":2062.29},{"date":"1999-06-14","open":2062.29,"high":2074.28,"low":2027.9,"close":2028.92},{"date":"1999-06-15","open":2028.56,"high":2072.35,"low":2020.38,"close":2058.17},{"date":"1999-06-16","open":2058.17,"high":2167.82,"low":2058.17,"close":2167.49},{"date":"1999-06-17","open":2159.1,"high":2198.29,"low":2139.8,"close":2190.83},{"date":"1999-06-18","open":2190.83,"high":2206.2,"low":2155.19,"close":2205.46},{"date":"1999-06-21","open":2205.46,"high":2268.66,"low":2205.46,"close":2268.66},{"date":"1999-06-22","open":2268.67,"high":2280.31,"low":2209.85,"close":2209.89},{"date":"1999-06-23","open":2209.89,"high":2239.59,"low":2177.48,"close":2239.33},{"date":"1999-06-24","open":2239.33,"high":2239.33,"low":2181.48,"close":2184.87},{"date":"1999-06-25","open":2184.87,"high":2221.31,"low":2174.11,"close":2185.76},{"date":"1999-06-28","open":2185.76,"high":2243.94,"low":2185.76,"close":2243.94},{"date":"1999-06-29","open":2243.73,"high":2280.41,"low":2192.95,"close":2280.06},{"date":"1999-06-30","open":2280.07,"high":2320.43,"low":2250.95,"close":2296.77},{"date":"1999-07-01","open":2296.77,"high":2329.06,"low":2272.17,"close":2322.32},{"date":"1999-07-02","open":2322.32,"high":2348.22,"low":2322.32,"close":2347.88},{"date":"1999-07-06","open":2347.88,"high":2383.02,"low":2325.32,"close":2330.73},{"date":"1999-07-07","open":2331.12,"high":2347.28,"low":2317.38,"close":2340.67},{"date":"1999-07-08","open":2340.67,"high":2377.86,"low":2329.1,"close":2374.58},{"date":"1999-07-09","open":2374.58,"high":2393.36,"low":2363.41,"close":2393.02},{"date":"1999-07-12","open":2393.02,"high":2410.62,"low":2370.09,"close":2384.24},{"date":"1999-07-13","open":2384.21,"high":2384.21,"low":2352.52,"close":2373.66},{"date":"1999-07-14","open":2373.61,"high":2417.06,"low":2360.83,"close":2417.05},{"date":"1999-07-15","open":2417.05,"high":2430.44,"low":2407.4,"close":2429.27},{"date":"1999-07-16","open":2429.27,"high":2466.8,"low":2429.27,"close":2459.48},{"date":"1999-07-19","open":2459.5,"high":2468.42,"low":2422.63,"close":2424.62},{"date":"1999-07-20","open":2424.62,"high":2424.62,"low":2327.73,"close":2329.32},{"date":"1999-07-21","open":2329.32,"high":2368.37,"low":2325.11,"close":2363.63},{"date":"1999-07-22","open":2363.63,"high":2363.63,"low":2281.31,"close":2281.92},{"date":"1999-07-23","open":2281.92,"high":2313.82,"low":2270,"close":2302.02},{"date":"1999-07-26","open":2302.02,"high":2302.02,"low":2233.15,"close":2233.51},{"date":"1999-07-27","open":2233.51,"high":2312.68,"low":2233.51,"close":2308.78},{"date":"1999-07-28","open":2308.39,"high":2338.01,"low":2282.77,"close":2333.78},{"date":"1999-07-29","open":2333.78,"high":2333.78,"low":2256.18,"close":2263.06},{"date":"1999-07-30","open":2263.06,"high":2309.18,"low":2263.06,"close":2270.93},{"date":"1999-08-02","open":2270.93,"high":2307.55,"low":2255.79,"close":2264.81},{"date":"1999-08-03","open":2264.81,"high":2292.29,"low":2211.44,"close":2239.18},{"date":"1999-08-04","open":2239.18,"high":2258.83,"low":2202.49,"close":2204.33},{"date":"1999-08-05","open":2204.33,"high":2232.23,"low":2148.23,"close":2232.23},{"date":"1999-08-06","open":2232.23,"high":2260.01,"low":2201.9,"close":2212.15},{"date":"1999-08-09","open":2212.15,"high":2226.67,"low":2183.85,"close":2187.61},{"date":"1999-08-10","open":2187.61,"high":2192.77,"low":2120.26,"close":2163.77},{"date":"1999-08-11","open":2164.55,"high":2241.82,"low":2164.55,"close":2241.8},{"date":"1999-08-12","open":2241.8,"high":2260.84,"low":2212.99,"close":2214.33},{"date":"1999-08-13","open":2216.15,"high":2307.13,"low":2216.15,"close":2307.06},{"date":"1999-08-16","open":2307.06,"high":2332.97,"low":2294.37,"close":2313.08},{"date":"1999-08-17","open":2313.08,"high":2346.55,"low":2295.11,"close":2337.37},{"date":"1999-08-18","open":2337.37,"high":2351,"low":2317.39,"close":2317.39},{"date":"1999-08-19","open":2317.39,"high":2317.39,"low":2270.96,"close":2278.79},{"date":"1999-08-20","open":2278.79,"high":2315.49,"low":2276.2,"close":2315.07},{"date":"1999-08-23","open":2315.07,"high":2386.01,"low":2315.07,"close":2385.87},{"date":"1999-08-24","open":2385.84,"high":2432.39,"low":2371.14,"close":2404.82},{"date":"1999-08-25","open":2404.82,"high":2465.74,"low":2400.21,"close":2460.92},{"date":"1999-08-26","open":2460.92,"high":2467.46,"low":2416.31,"close":2417.3},{"date":"1999-08-27","open":2417.3,"high":2438.88,"low":2396.07,"close":2402.57},{"date":"1999-08-30","open":2402.57,"high":2415.6,"low":2358.79,"close":2366.88},{"date":"1999-08-31","open":2366.88,"high":2400.65,"low":2326.99,"close":2396.87},{"date":"1999-09-01","open":2396.87,"high":2433.45,"low":2390.02,"close":2404.94},{"date":"1999-09-02","open":2404.94,"high":2407.49,"low":2356.4,"close":2392.6},{"date":"1999-09-03","open":2393.75,"high":2506.75,"low":2393.75,"close":2506.69},{"date":"1999-09-07","open":2506.69,"high":2525.03,"low":2491.82,"close":2491.82},{"date":"1999-09-08","open":2491.82,"high":2504.55,"low":2453.64,"close":2454.67},{"date":"1999-09-09","open":2454.67,"high":2506.01,"low":2453.44,"close":2505.5},{"date":"1999-09-10","open":2505.5,"high":2548.55,"low":2502.61,"close":2534.61},{"date":"1999-09-13","open":2533.36,"high":2533.36,"low":2483.1,"close":2483.1},{"date":"1999-09-14","open":2483.3,"high":2525.42,"low":2482.14,"close":2522.46},{"date":"1999-09-15","open":2518.84,"high":2539.26,"low":2461.93,"close":2463.09},{"date":"1999-09-16","open":2459.79,"high":2478.88,"low":2413.02,"close":2466.88},{"date":"1999-09-17","open":2468.88,"high":2537.31,"low":2468.88,"close":2536.91},{"date":"1999-09-20","open":2541.16,"high":2551.66,"low":2523.04,"close":2545.41},{"date":"1999-09-21","open":2536.66,"high":2536.66,"low":2472.94,"close":2473.74},{"date":"1999-09-22","open":2474.57,"high":2515.62,"low":2455.85,"close":2513.94},{"date":"1999-09-23","open":2524.71,"high":2539.66,"low":2392.01,"close":2403.07},{"date":"1999-09-24","open":2398.92,"high":2410.58,"low":2345.22,"close":2399.58},{"date":"1999-09-27","open":2401.27,"high":2453.94,"low":2401.27,"close":2426.51},{"date":"1999-09-28","open":2425.7,"high":2437.99,"low":2359.48,"close":2428.11},{"date":"1999-09-29","open":2428.32,"high":2449.27,"low":2397.5,"close":2398.78},{"date":"1999-09-30","open":2401.49,"high":2433.36,"low":2379.42,"close":2407.9},{"date":"1999-10-01","open":2407.7,"high":2408.05,"low":2358.22,"close":2404.45},{"date":"1999-10-04","open":2406.45,"high":2467.96,"low":2406.45,"close":2467.92},{"date":"1999-10-05","open":2468.44,"high":2507.9,"low":2436.23,"close":2471.5},{"date":"1999-10-06","open":2479.06,"high":2532.4,"low":2479.06,"close":2532.4},{"date":"1999-10-07","open":2535.69,"high":2558.1,"low":2512.29,"close":2532},{"date":"1999-10-08","open":2534.1,"high":2555.36,"low":2484.18,"close":2555.36},{"date":"1999-10-11","open":2556.86,"high":2585.03,"low":2555.18,"close":2578.88},{"date":"1999-10-12","open":2585.53,"high":2586.33,"low":2508.02,"close":2526.82},{"date":"1999-10-13","open":2515.8,"high":2527.15,"low":2444.62,"close":2454.49},{"date":"1999-10-14","open":2463.26,"high":2484.24,"low":2426.18,"close":2470.99},{"date":"1999-10-15","open":2467.2,"high":2468.34,"low":2382.24,"close":2403.81},{"date":"1999-10-18","open":2401.2,"high":2404.92,"low":2299.95,"close":2362.11},{"date":"1999-10-19","open":2369.55,"high":2401.92,"low":2346.27,"close":2362.25},{"date":"1999-10-20","open":2384.52,"high":2466.29,"low":2384.52,"close":2466.29},{"date":"1999-10-21","open":2450.44,"high":2482.03,"low":2396.58,"close":2477.14},{"date":"1999-10-22","open":2479.74,"high":2523.61,"low":2472.4,"close":2485.9},{"date":"1999-10-25","open":2488.16,"high":2507.63,"low":2462.7,"close":2484.19},{"date":"1999-10-26","open":2484.85,"high":2522.8,"low":2466.09,"close":2466.4},{"date":"1999-10-27","open":2466.45,"high":2467.89,"low":2423.29,"close":2457.46},{"date":"1999-10-28","open":2471.91,"high":2540.17,"low":2471.91,"close":2539.93},{"date":"1999-10-29","open":2539.93,"high":2651.12,"low":2539.93,"close":2637.44},{"date":"1999-11-01","open":2637.04,"high":2661.08,"low":2616.27,"close":2616.36},{"date":"1999-11-02","open":2617.07,"high":2662.51,"low":2612.39,"close":2626.99},{"date":"1999-11-03","open":2630.73,"high":2686.7,"low":2630.73,"close":2672.72},{"date":"1999-11-04","open":2682.55,"high":2716.41,"low":2677.13,"close":2703.11},{"date":"1999-11-05","open":2704.88,"high":2765.56,"low":2704.88,"close":2755.7},{"date":"1999-11-08","open":2732.53,"high":2792.27,"low":2725.2,"close":2786.27},{"date":"1999-11-09","open":2791.56,"high":2813.52,"low":2741.17,"close":2763.58},{"date":"1999-11-10","open":2770.76,"high":2824.68,"low":2757.98,"close":2797.61},{"date":"1999-11-11","open":2798.07,"high":2851.52,"low":2798.07,"close":2849.81},{"date":"1999-11-12","open":2851.36,"high":2889.7,"low":2775.96,"close":2888.91},{"date":"1999-11-15","open":2891.58,"high":2901.16,"low":2869.45,"close":2875.87},{"date":"1999-11-16","open":2875.87,"high":2940.61,"low":2875.87,"close":2940.25},{"date":"1999-11-17","open":2952.91,"high":2967.79,"low":2908.03,"close":2911.69},{"date":"1999-11-18","open":2914.25,"high":3003.49,"low":2914.25,"close":3003.49},{"date":"1999-11-19","open":3001.28,"high":3034.78,"low":2983.64,"close":3028.84},{"date":"1999-11-22","open":3028.51,"high":3057.06,"low":3010.92,"close":3049.61},{"date":"1999-11-23","open":3049.4,"high":3066.44,"low":2975.71,"close":2999.78},{"date":"1999-11-24","open":3003.02,"high":3108.96,"low":2982.02,"close":3108.52},{"date":"1999-11-26","open":3109.35,"high":3151.77,"low":3108.49,"close":3116.62},{"date":"1999-11-29","open":3114.88,"high":3127.05,"low":3063.23,"close":3063.23},{"date":"1999-11-30","open":3061.68,"high":3067.09,"low":2964.11,"close":2966.71},{"date":"1999-12-01","open":2970.04,"high":3019.21,"low":2956.79,"close":2997.28},{"date":"1999-12-02","open":3002.9,"high":3108.47,"low":3002.9,"close":3108.47},{"date":"1999-12-03","open":3120.12,"high":3209.93,"low":3120.12,"close":3172.37},{"date":"1999-12-06","open":3173.3,"high":3211.99,"low":3173.3,"close":3191.09},{"date":"1999-12-07","open":3190.57,"high":3211.99,"low":3158.73,"close":3205.08},{"date":"1999-12-08","open":3197.51,"high":3223.56,"low":3158.87,"close":3164.08},{"date":"1999-12-09","open":3184.5,"high":3219.22,"low":3093.98,"close":3167.52},{"date":"1999-12-10","open":3172.38,"high":3208.93,"low":3129.95,"close":3203.28},{"date":"1999-12-13","open":3198.35,"high":3252.92,"low":3173.27,"close":3242.37},{"date":"1999-12-14","open":3243.6,"high":3251.79,"low":3166.66,"close":3167.29},{"date":"1999-12-15","open":3165.68,"high":3239.65,"low":3121.32,"close":3239.18},{"date":"1999-12-16","open":3253.98,"high":3332.56,"low":3253.98,"close":3332.31},{"date":"1999-12-17","open":3362.69,"high":3434.22,"low":3341.71,"close":3359.86},{"date":"1999-12-20","open":3361.97,"high":3406.22,"low":3351.53,"close":3390.01},{"date":"1999-12-21","open":3397.26,"high":3528.88,"low":3393.07,"close":3528.53},{"date":"1999-12-22","open":3536.92,"high":3568.48,"low":3501.34,"close":3562.29},{"date":"1999-12-23","open":3566.4,"high":3625.58,"low":3566.4,"close":3590.28},{"date":"1999-12-27","open":3588.43,"high":3620.13,"low":3521.85,"close":3598.51},{"date":"1999-12-28","open":3601.14,"high":3623.03,"low":3550.87,"close":3579.95},{"date":"1999-12-29","open":3582.93,"high":3689.82,"low":3582.93,"close":3689.68},{"date":"1999-12-30","open":3692.57,"high":3750.41,"low":3680.75,"close":3683.67},{"date":"1999-12-31","open":3700,"high":3732.1,"low":3689.75,"close":3707.83},{"date":"2000-01-03","open":3755.74,"high":3836.86,"low":3643.25,"close":3790.55},{"date":"2000-01-04","open":3766.57,"high":3766.57,"low":3542.73,"close":3546.2},{"date":"2000-01-05","open":3543.13,"high":3576.17,"low":3371.75,"close":3507.31},{"date":"2000-01-06","open":3488.31,"high":3513.55,"low":3334.02,"close":3340.81},{"date":"2000-01-07","open":3337.26,"high":3529.75,"low":3314.75,"close":3529.6},{"date":"2000-01-10","open":3558.21,"high":3756.17,"low":3558.21,"close":3717.41},{"date":"2000-01-11","open":3715.22,"high":3717.17,"low":3517.79,"close":3544.35},{"date":"2000-01-12","open":3548.77,"high":3572.62,"low":3447.9,"close":3478.14},{"date":"2000-01-13","open":3495.83,"high":3612.43,"low":3494.39,"close":3612.08},{"date":"2000-01-14","open":3653.3,"high":3744.89,"low":3653.3,"close":3704.74},{"date":"2000-01-18","open":3704.74,"high":3779.56,"low":3665.87,"close":3757.78},{"date":"2000-01-19","open":3741.45,"high":3803.72,"low":3711.96,"close":3790.89},{"date":"2000-01-20","open":3798.84,"high":3877.43,"low":3782.43,"close":3841.74},{"date":"2000-01-21","open":3841.74,"high":3891.81,"low":3806.58,"close":3849.96},{"date":"2000-01-24","open":3888.33,"high":3905.1,"low":3660.86,"close":3660.96},{"date":"2000-01-25","open":3667.02,"high":3759.33,"low":3591.34,"close":3759.11},{"date":"2000-01-26","open":3762.69,"high":3762.69,"low":3621.1,"close":3621.21},{"date":"2000-01-27","open":3628.88,"high":3701.3,"low":3512.07,"close":3593.15},{"date":"2000-01-28","open":3595.89,"high":3617.6,"low":3409.59,"close":3446.13},{"date":"2000-01-31","open":3438.09,"high":3570.59,"low":3349.06,"close":3570.05},{"date":"2000-02-01","open":3580.29,"high":3703.59,"low":3544.93,"close":3701.78},{"date":"2000-02-02","open":3700.2,"high":3785.36,"low":3693.95,"close":3724.46},{"date":"2000-02-03","open":3726.13,"high":3857.34,"low":3704.23,"close":3851.16},{"date":"2000-02-04","open":3858.6,"high":3929.81,"low":3856.83,"close":3874.37},{"date":"2000-02-07","open":3873.43,"high":3933.75,"low":3858.89,"close":3933.34},{"date":"2000-02-08","open":3932.24,"high":4063.79,"low":3932.24,"close":4062.77},{"date":"2000-02-09","open":4061.74,"high":4087.84,"low":3966.33,"close":3968.46},{"date":"2000-02-10","open":3974.83,"high":4090.07,"low":3956.9,"close":4090},{"date":"2000-02-11","open":4090.26,"high":4090.26,"low":3933.78,"close":3968.89},{"date":"2000-02-14","open":3969.95,"high":4005.59,"low":3918.87,"close":3986.13},{"date":"2000-02-15","open":3983.85,"high":4024.13,"low":3848.37,"close":3997.03},{"date":"2000-02-16","open":3997.03,"high":4063.58,"low":3982.55,"close":3997.97},{"date":"2000-02-17","open":4012.29,"high":4127.35,"low":3993.57,"close":4125.38},{"date":"2000-02-18","open":4130.55,"high":4135.6,"low":3959.83,"close":3965.75},{"date":"2000-02-22","open":3970.53,"high":4001.07,"low":3856.02,"close":3969.13},{"date":"2000-02-23","open":3966,"high":4198.16,"low":3966,"close":4170.09},{"date":"2000-02-24","open":4169.66,"high":4253.75,"low":4099.39,"close":4253.05},{"date":"2000-02-25","open":4254.56,"high":4297.46,"low":4169.34,"close":4178.58},{"date":"2000-02-28","open":4178.58,"high":4224.95,"low":4024.08,"close":4162.13},{"date":"2000-02-29","open":4174.75,"high":4269.76,"low":4174.75,"close":4266.94},{"date":"2000-03-01","open":4275.72,"high":4346.41,"low":4269.66,"close":4309.01},{"date":"2000-03-02","open":4311.97,"high":4337.65,"low":4197.98,"close":4234.26},{"date":"2000-03-03","open":4257.53,"high":4442.87,"low":4257.53,"close":4442.87},{"date":"2000-03-06","open":4448.48,"high":4548.55,"low":4436.6,"close":4457.18},{"date":"2000-03-07","open":4489.49,"high":4560.96,"low":4355.61,"close":4390.83},{"date":"2000-03-08","open":4409.98,"high":4470.28,"low":4266.87,"close":4445.68},{"date":"2000-03-09","open":4446.48,"high":4587.55,"low":4379.6,"close":4586.26},{"date":"2000-03-10","open":4586.26,"high":4659.72,"low":4549.07,"close":4587.16},{"date":"2000-03-13","open":4585.16,"high":4585.16,"low":4387.74,"close":4426.8},{"date":"2000-03-14","open":4448.63,"high":4537.99,"low":4226.79,"close":4226.99},{"date":"2000-03-15","open":4250.74,"high":4283.4,"low":4094.04,"close":4130.01},{"date":"2000-03-16","open":4141.23,"high":4353.59,"low":4049.98,"close":4353.33},{"date":"2000-03-17","open":4349.26,"high":4441,"low":4326.76,"close":4440.45},{"date":"2000-03-20","open":4443.35,"high":4460.37,"low":4260.92,"close":4261.15},{"date":"2000-03-21","open":4259.58,"high":4450.41,"low":4155.34,"close":4449.33},{"date":"2000-03-22","open":4449.22,"high":4639.12,"low":4449.22,"close":4596.81},{"date":"2000-03-23","open":4594.37,"high":4704.21,"low":4547,"close":4660.62},{"date":"2000-03-24","open":4659.76,"high":4816.35,"low":4608.92,"close":4691.61},{"date":"2000-03-27","open":4687.6,"high":4781.19,"low":4687.6,"close":4704.73},{"date":"2000-03-28","open":4705.75,"high":4714.35,"low":4582.45,"close":4583.39},{"date":"2000-03-29","open":4583.81,"high":4615.09,"low":4408.6,"close":4413.92},{"date":"2000-03-30","open":4376.41,"high":4491.08,"low":4151.12,"close":4250.19},{"date":"2000-03-31","open":4268.64,"high":4424.43,"low":4171.09,"close":4397.84},{"date":"2000-04-03","open":4355.7,"high":4355.7,"low":4041.24,"close":4077.02},{"date":"2000-04-04","open":4089.78,"high":4146.5,"low":3525.44,"close":4034.17},{"date":"2000-04-05","open":4028.4,"high":4156.43,"low":3884.32,"close":4030.26},{"date":"2000-04-06","open":4036.39,"high":4161.42,"low":4005.31,"close":4086.73},{"date":"2000-04-07","open":4111.18,"high":4292.88,"low":4111.18,"close":4291.53},{"date":"2000-04-10","open":4293.63,"high":4308.62,"low":3998.1,"close":3998.26},{"date":"2000-04-11","open":3987.24,"high":4049.55,"low":3829.39,"close":3909.21},{"date":"2000-04-12","open":3909,"high":3943.68,"low":3632.41,"close":3633.63},{"date":"2000-04-13","open":3645.79,"high":3831.7,"low":3552.51,"close":3553.81},{"date":"2000-04-14","open":3536.41,"high":3536.41,"low":3138.42,"close":3205.7},{"date":"2000-04-17","open":3194.5,"high":3530.67,"low":3107.42,"close":3529.45},{"date":"2000-04-18","open":3531.07,"high":3717.66,"low":3511.81,"close":3715.81},{"date":"2000-04-19","open":3720.24,"high":3753.45,"low":3578.9,"close":3583.07},{"date":"2000-04-20","open":3587.27,"high":3632.24,"low":3453.3,"close":3505.29},{"date":"2000-04-24","open":3448.23,"high":3448.23,"low":3200.9,"close":3353.53},{"date":"2000-04-25","open":3371.21,"high":3622.29,"low":3371.21,"close":3621.56},{"date":"2000-04-26","open":3622.8,"high":3690.29,"low":3505.11,"close":3505.71},{"date":"2000-04-27","open":3504.2,"high":3692.92,"low":3390.6,"close":3692.57},{"date":"2000-04-28","open":3696.42,"high":3790.78,"low":3696.42,"close":3773.18},{"date":"2000-05-01","open":3789.2,"high":3871.93,"low":3777.05,"close":3829.84},{"date":"2000-05-02","open":3768.04,"high":3829.29,"low":3626.54,"close":3627.31},{"date":"2000-05-03","open":3627.31,"high":3627.31,"low":3435.3,"close":3562.16},{"date":"2000-05-04","open":3561.72,"high":3627.35,"low":3518.12,"close":3570.73},{"date":"2000-05-05","open":3571.27,"high":3692.4,"low":3534.07,"close":3688.36},{"date":"2000-05-08","open":3688.36,"high":3688.36,"low":3521.05,"close":3521.6},{"date":"2000-05-09","open":3525.23,"high":3567.96,"low":3401.82,"close":3444.64},{"date":"2000-05-10","open":3436.68,"high":3436.68,"low":3234.96,"close":3244.73},{"date":"2000-05-11","open":3311.51,"high":3381.7,"low":3237.86,"close":3381.57},{"date":"2000-05-12","open":3381.57,"high":3504.81,"low":3381.57,"close":3406.25},{"date":"2000-05-15","open":3404.56,"high":3512.21,"low":3314.44,"close":3512.11},{"date":"2000-05-16","open":3520.98,"high":3653.76,"low":3520.98,"close":3646.89},{"date":"2000-05-17","open":3635.03,"high":3635.03,"low":3527.67,"close":3550.5},{"date":"2000-05-18","open":3547.52,"high":3575.78,"low":3426.35,"close":3426.35},{"date":"2000-05-19","open":3425.38,"high":3425.38,"low":3259.18,"close":3260.64},{"date":"2000-05-22","open":3261.47,"high":3269.54,"low":3029.14,"close":3264.71},{"date":"2000-05-23","open":3262.77,"high":3298.46,"low":3022.52,"close":3023.42},{"date":"2000-05-24","open":3023.49,"high":3185.74,"low":2897.27,"close":3180.31},{"date":"2000-05-25","open":3181.5,"high":3290.53,"low":3078.18,"close":3099.28},{"date":"2000-05-26","open":3100.97,"high":3170.72,"low":3033.5,"close":3101.44},{"date":"2000-05-30","open":3101.43,"high":3415.71,"low":3101.43,"close":3414.03},{"date":"2000-05-31","open":3414.03,"high":3458.34,"low":3322.22,"close":3324.08},{"date":"2000-06-01","open":3331.8,"high":3526.53,"low":3331.8,"close":3518.98},{"date":"2000-06-02","open":3518.98,"high":3759.81,"low":3518.98,"close":3755.67},{"date":"2000-06-05","open":3742.28,"high":3817.25,"low":3688.89,"close":3730.31},{"date":"2000-06-06","open":3730.31,"high":3801.31,"low":3637.8,"close":3646.32},{"date":"2000-06-07","open":3644.46,"high":3736.15,"low":3599.53,"close":3736.01},{"date":"2000-06-08","open":3737.93,"high":3791.42,"low":3671.44,"close":3707.31},{"date":"2000-06-09","open":3707.31,"high":3785.02,"low":3707.31,"close":3760.26},{"date":"2000-06-12","open":3761.15,"high":3779.74,"low":3638.31,"close":3638.42},{"date":"2000-06-13","open":3638.54,"high":3766.52,"low":3582.52,"close":3765.81},{"date":"2000-06-14","open":3767.54,"high":3793.72,"low":3670.71,"close":3677.49},{"date":"2000-06-15","open":3680.67,"high":3755.72,"low":3639.18,"close":3752.01},{"date":"2000-06-16","open":3758.36,"high":3817.85,"low":3732.83,"close":3787.36},{"date":"2000-06-19","open":3787.36,"high":3935.33,"low":3730.77,"close":3933.7},{"date":"2000-06-20","open":3933.7,"high":3990.21,"low":3898.28,"close":3933.83},{"date":"2000-06-21","open":3928.98,"high":3981.26,"low":3867.92,"close":3970},{"date":"2000-06-22","open":3968.85,"high":3968.85,"low":3804,"close":3804.11},{"date":"2000-06-23","open":3809.4,"high":3821.95,"low":3669.4,"close":3685.3},{"date":"2000-06-26","open":3685.3,"high":3777.4,"low":3685.3,"close":3771.45},{"date":"2000-06-27","open":3771.45,"high":3804.94,"low":3698.5,"close":3699},{"date":"2000-06-28","open":3701.11,"high":3817.5,"low":3701.11,"close":3771.06},{"date":"2000-06-29","open":3764.83,"high":3764.83,"low":3634.03,"close":3665.83},{"date":"2000-06-30","open":3666.18,"high":3764.96,"low":3666.18,"close":3763.79},{"date":"2000-07-03","open":3763.79,"high":3811.59,"low":3744.63,"close":3804.78},{"date":"2000-07-05","open":3804.96,"high":3804.96,"low":3646.46,"close":3649.8},{"date":"2000-07-06","open":3648.13,"high":3793.9,"low":3610.27,"close":3793.48},{"date":"2000-07-07","open":3793.01,"high":3884.84,"low":3781.56,"close":3841.27},{"date":"2000-07-10","open":3841.51,"high":3841.51,"low":3767.56,"close":3772.2},{"date":"2000-07-11","open":3772.61,"high":3835.02,"low":3720.02,"close":3744.53},{"date":"2000-07-12","open":3810.36,"high":3909.41,"low":3792.98,"close":3901.12},{"date":"2000-07-13","open":3901.12,"high":3991.87,"low":3900.23,"close":3956.67},{"date":"2000-07-14","open":3962.82,"high":4051.9,"low":3962.68,"close":4041.15},{"date":"2000-07-17","open":4041.15,"high":4089.04,"low":4007.62,"close":4061.88},{"date":"2000-07-18","open":4060.31,"high":4060.31,"low":3949.85,"close":3960.96},{"date":"2000-07-19","open":3960.96,"high":3960.96,"low":3835.12,"close":3843.98},{"date":"2000-07-20","open":3843.98,"high":3999.06,"low":3843.98,"close":3995.46},{"date":"2000-07-21","open":3992.83,"high":3992.83,"low":3892.25,"close":3908.75},{"date":"2000-07-24","open":3908.75,"high":3966.83,"low":3787.29,"close":3790.62},{"date":"2000-07-25","open":3790.62,"high":3871.64,"low":3762,"close":3865.39},{"date":"2000-07-26","open":3865.33,"high":3865.33,"low":3741.84,"close":3818.28},{"date":"2000-07-27","open":3816.49,"high":3816.49,"low":3680.78,"close":3681.63},{"date":"2000-07-28","open":3689.69,"high":3716.95,"low":3452.95,"close":3477.31},{"date":"2000-07-31","open":3477.53,"high":3610.95,"low":3437.59,"close":3609.35},{"date":"2000-08-01","open":3609.35,"high":3609.35,"low":3518.61,"close":3521.15},{"date":"2000-08-02","open":3521.15,"high":3617.25,"low":3486.46,"close":3490.34},{"date":"2000-08-03","open":3490.34,"high":3625.64,"low":3341.83,"close":3623.5},{"date":"2000-08-04","open":3624.17,"high":3715.57,"low":3577.13,"close":3618.63},{"date":"2000-08-07","open":3618.63,"high":3726.9,"low":3618.63,"close":3710.39},{"date":"2000-08-08","open":3708.95,"high":3741.51,"low":3671.75,"close":3686.37},{"date":"2000-08-09","open":3708.63,"high":3780.43,"low":3691.7,"close":3693.04},{"date":"2000-08-10","open":3687.69,"high":3690.61,"low":3594.8,"close":3595.19},{"date":"2000-08-11","open":3595.15,"high":3645.77,"low":3521.53,"close":3644.61},{"date":"2000-08-14","open":3644.63,"high":3720.81,"low":3616.71,"close":3719.61},{"date":"2000-08-15","open":3718.7,"high":3761.56,"low":3691.27,"close":3722.62},{"date":"2000-08-16","open":3722.62,"high":3791.22,"low":3704.51,"close":3721.25},{"date":"2000-08-17","open":3721.25,"high":3839.76,"low":3716.67,"close":3830.59},{"date":"2000-08-18","open":3830.59,"high":3868.74,"low":3799.97,"close":3807.51},{"date":"2000-08-21","open":3809.86,"high":3878.67,"low":3785.2,"close":3827.62},{"date":"2000-08-22","open":3832.1,"high":3898.12,"low":3827.3,"close":3827.89},{"date":"2000-08-23","open":3818.06,"high":3899.96,"low":3760.12,"close":3896.92},{"date":"2000-08-24","open":3897.05,"high":3954.6,"low":3884.57,"close":3949.57},{"date":"2000-08-25","open":3945.5,"high":3986.73,"low":3915.79,"close":3931.25},{"date":"2000-08-28","open":3933.33,"high":3987.71,"low":3928.8,"close":3954.24},{"date":"2000-08-29","open":3955.54,"high":3970.92,"low":3923.42,"close":3951.94},{"date":"2000-08-30","open":3951.67,"high":3984.19,"low":3921.49,"close":3968.73},{"date":"2000-08-31","open":3971.32,"high":4080.48,"low":3971.32,"close":4077.59},{"date":"2000-09-01","open":4084.11,"high":4147.19,"low":4057.44,"close":4099.3},{"date":"2000-09-05","open":4085.89,"high":4085.89,"low":3986.28,"close":3987.03},{"date":"2000-09-06","open":3978.23,"high":3983.74,"low":3837.33,"close":3837.62},{"date":"2000-09-07","open":3847.79,"high":3963.94,"low":3847.79,"close":3953.36},{"date":"2000-09-08","open":3949.15,"high":3949.15,"low":3811.6,"close":3813.44},{"date":"2000-09-11","open":3813.44,"high":3852.45,"low":3690.47,"close":3706.74},{"date":"2000-09-12","open":3706.74,"high":3792.38,"low":3645.28,"close":3666.87},{"date":"2000-09-13","open":3666.87,"high":3752.45,"low":3610.65,"close":3741.75},{"date":"2000-09-14","open":3741.75,"high":3834.51,"low":3715.65,"close":3737.42},{"date":"2000-09-15","open":3731.73,"high":3748.76,"low":3640.58,"close":3676.33},{"date":"2000-09-18","open":3676.33,"high":3723.67,"low":3548.59,"close":3585.52},{"date":"2000-09-19","open":3588.37,"high":3756.87,"low":3588.37,"close":3756.4},{"date":"2000-09-20","open":3756.4,"high":3810.3,"low":3660.31,"close":3790.45},{"date":"2000-09-21","open":3790.45,"high":3790.45,"low":3691.93,"close":3718.15},{"date":"2000-09-22","open":3718.15,"high":3718.15,"low":3505.18,"close":3701.18},{"date":"2000-09-25","open":3753.31,"high":3774.78,"low":3611.09,"close":3622.1},{"date":"2000-09-26","open":3643.65,"high":3696.99,"low":3566.71,"close":3582.59},{"date":"2000-09-27","open":3631.08,"high":3648.94,"low":3533.67,"close":3571.9},{"date":"2000-09-28","open":3556.99,"high":3725.75,"low":3556.34,"close":3725.15},{"date":"2000-09-29","open":3684.87,"high":3690.24,"low":3557.54,"close":3570.61},{"date":"2000-10-02","open":3613.74,"high":3613.86,"low":3447.71,"close":3457.97},{"date":"2000-10-03","open":3528,"high":3544.54,"low":3351.61,"close":3353.34},{"date":"2000-10-04","open":3337.91,"high":3476.52,"low":3291.61,"close":3453.36},{"date":"2000-10-05","open":3421.46,"high":3492.28,"low":3392,"close":3424.32},{"date":"2000-10-06","open":3432.82,"high":3468.28,"low":3262.8,"close":3311.94},{"date":"2000-10-09","open":3306.75,"high":3359.93,"low":3185.28,"close":3318.9},{"date":"2000-10-10","open":3271.69,"high":3336.61,"low":3175.38,"close":3188.29},{"date":"2000-10-11","open":3077.51,"high":3220.52,"low":3047.17,"close":3100.53},{"date":"2000-10-12","open":3175.75,"high":3183.96,"low":3000.43,"close":3004.45},{"date":"2000-10-13","open":2990.99,"high":3278.77,"low":2990.99,"close":3277.77},{"date":"2000-10-16","open":3265.96,"high":3296.95,"low":3203.13,"close":3249.46},{"date":"2000-10-17","open":3313.81,"high":3326.13,"low":3127.63,"close":3172.19},{"date":"2000-10-18","open":3045.7,"high":3245.58,"low":2982.04,"close":3139.31},{"date":"2000-10-19","open":3316.63,"high":3404.33,"low":3271.2,"close":3402.95},{"date":"2000-10-20","open":3379.73,"high":3514.96,"low":3378.95,"close":3456.61},{"date":"2000-10-23","open":3451.4,"high":3498.04,"low":3378.34,"close":3422},{"date":"2000-10-24","open":3455.37,"high":3481.31,"low":3326.12,"close":3353.26},{"date":"2000-10-25","open":3245.69,"high":3283.2,"low":3086.61,"close":3107.61},{"date":"2000-10-26","open":3127.44,"high":3185.91,"low":2956.2,"close":3167.14},{"date":"2000-10-27","open":3232.81,"high":3275.22,"low":3109.06,"close":3175.25},{"date":"2000-10-30","open":3128.94,"high":3195.45,"low":3038.41,"close":3081.07},{"date":"2000-10-31","open":3120.21,"high":3304.62,"low":3120.21,"close":3282.3},{"date":"2000-11-01","open":3214.4,"high":3311,"low":3176.87,"close":3225.27},{"date":"2000-11-02","open":3292.13,"high":3326.37,"low":3259.07,"close":3308.48},{"date":"2000-11-03","open":3329.26,"high":3359.99,"low":3275.07,"close":3321.91},{"date":"2000-11-06","open":3346.15,"high":3369.47,"low":3285.77,"close":3290.47},{"date":"2000-11-07","open":3262.58,"high":3304.38,"low":3217.45,"close":3279.57},{"date":"2000-11-08","open":3295.77,"high":3296.3,"low":3058.66,"close":3059.09},{"date":"2000-11-09","open":2993.02,"high":3081.62,"low":2923.1,"close":3057.06},{"date":"2000-11-10","open":2974.43,"high":3011.58,"low":2890.02,"close":2890.26},{"date":"2000-11-13","open":2798.95,"high":2969.62,"low":2742.47,"close":2836.62},{"date":"2000-11-14","open":2952.62,"high":3043.66,"low":2926.66,"close":3039.5},{"date":"2000-11-15","open":3027.61,"high":3128.37,"low":3001.83,"close":3076.7},{"date":"2000-11-16","open":3016.8,"high":3082.42,"low":2925.08,"close":2925.16},{"date":"2000-11-17","open":2934.51,"high":3000.92,"low":2850.15,"close":2934.81},{"date":"2000-11-20","open":2838.29,"high":2885.31,"low":2779.78,"close":2792.41},{"date":"2000-11-21","open":2807.42,"high":2844.55,"low":2745.7,"close":2786.53},{"date":"2000-11-22","open":2738.29,"high":2806.33,"low":2667.11,"close":2668.25},{"date":"2000-11-24","open":2745.39,"high":2830.76,"low":2740.06,"close":2830.09},{"date":"2000-11-27","open":2910.57,"high":2913.76,"low":2759.98,"close":2769.32},{"date":"2000-11-28","open":2763.86,"high":2795.15,"low":2619.5,"close":2621.11},{"date":"2000-11-29","open":2635.05,"high":2670.53,"low":2520.14,"close":2602.85},{"date":"2000-11-30","open":2470.66,"high":2573.11,"low":2426.41,"close":2506.54},{"date":"2000-12-01","open":2566.68,"high":2674.42,"low":2499.39,"close":2549.74},{"date":"2000-12-04","open":2572.88,"high":2614.85,"low":2475.63,"close":2554.4},{"date":"2000-12-05","open":2648.54,"high":2852.91,"low":2633.57,"close":2852.87},{"date":"2000-12-06","open":2833.52,"high":2891.5,"low":2721.81,"close":2743.7},{"date":"2000-12-07","open":2688.61,"high":2761.78,"low":2648.94,"close":2719.91},{"date":"2000-12-08","open":2840.2,"high":2914.97,"low":2803.03,"close":2895.39},{"date":"2000-12-11","open":2900.28,"high":2990.83,"low":2848.86,"close":2972.91},{"date":"2000-12-12","open":2942.2,"high":2958.29,"low":2862.17,"close":2863.21},{"date":"2000-12-13","open":2940.18,"high":2941.34,"low":2741.4,"close":2748.88},{"date":"2000-12-14","open":2744.26,"high":2788.81,"low":2638.11,"close":2639.26},{"date":"2000-12-15","open":2590.84,"high":2624.56,"low":2511.35,"close":2549.48},{"date":"2000-12-18","open":2604.08,"high":2639,"low":2511.06,"close":2543.09},{"date":"2000-12-19","open":2538.86,"high":2635.22,"low":2397.87,"close":2399.63},{"date":"2000-12-20","open":2288.28,"high":2337.99,"low":2199.2,"close":2210.32},{"date":"2000-12-21","open":2191.82,"high":2347.28,"low":2174.76,"close":2224.84},{"date":"2000-12-22","open":2303.21,"high":2437.19,"low":2303.21,"close":2436.26},{"date":"2000-12-26","open":2435.51,"high":2477.1,"low":2332.35,"close":2404.6},{"date":"2000-12-27","open":2383.42,"high":2468.75,"low":2362.59,"close":2460.21},{"date":"2000-12-28","open":2435.84,"high":2505.65,"low":2420.34,"close":2464.62},{"date":"2000-12-29","open":2465.37,"high":2491.25,"low":2328.86,"close":2341.7},{"date":"2001-01-02","open":2341.28,"high":2347.7,"low":2105.49,"close":2128.78},{"date":"2001-01-03","open":2087.32,"high":2530.53,"low":2087.32,"close":2528.38},{"date":"2001-01-04","open":2485.52,"high":2547.04,"low":2432.04,"close":2460.04},{"date":"2001-01-05","open":2460.81,"high":2463.48,"low":2252.36,"close":2267.86},{"date":"2001-01-08","open":2245.44,"high":2282.95,"low":2151.16,"close":2281.54},{"date":"2001-01-09","open":2312.53,"high":2364.41,"low":2274.08,"close":2311.4},{"date":"2001-01-10","open":2253.85,"high":2417.43,"low":2237.45,"close":2413.71},{"date":"2001-01-11","open":2376.86,"high":2550.39,"low":2376.86,"close":2524.29},{"date":"2001-01-12","open":2522.45,"high":2591.55,"low":2471.06,"close":2506.05},{"date":"2001-01-16","open":2502.66,"high":2510.34,"low":2432.87,"close":2470.72},{"date":"2001-01-17","open":2586.8,"high":2629.17,"low":2539.09,"close":2558.67},{"date":"2001-01-18","open":2574.64,"high":2672.07,"low":2533.37,"close":2670.47},{"date":"2001-01-19","open":2740.11,"high":2740.76,"low":2633.67,"close":2655.68},{"date":"2001-01-22","open":2639.61,"high":2683.12,"low":2598.85,"close":2643.13},{"date":"2001-01-23","open":2642.33,"high":2738.81,"low":2618.72,"close":2730.05},{"date":"2001-01-24","open":2732.92,"high":2771.63,"low":2692.81,"close":2726.45},{"date":"2001-01-25","open":2687.05,"high":2710.22,"low":2595.47,"close":2595.85},{"date":"2001-01-26","open":2538.28,"high":2635.22,"low":2526.55,"close":2631.78},{"date":"2001-01-29","open":2601.67,"high":2696.73,"low":2578.84,"close":2694.53},{"date":"2001-01-30","open":2701.34,"high":2716.41,"low":2661.74,"close":2686.14},{"date":"2001-01-31","open":2695.03,"high":2718.51,"low":2591.92,"close":2593},{"date":"2001-02-01","open":2586.24,"high":2627.39,"low":2554.94,"close":2607.16},{"date":"2001-02-02","open":2605.64,"high":2616.4,"low":2471.51,"close":2472.18},{"date":"2001-02-05","open":2447.72,"high":2483.58,"low":2409.2,"close":2467.3},{"date":"2001-02-06","open":2463.5,"high":2531.05,"low":2456.89,"close":2473.24},{"date":"2001-02-07","open":2421.64,"high":2446.66,"low":2349.92,"close":2409.66},{"date":"2001-02-08","open":2436.48,"high":2464.19,"low":2355.15,"close":2355.67},{"date":"2001-02-09","open":2333.01,"high":2342.42,"low":2247.52,"close":2261.77},{"date":"2001-02-12","open":2247.2,"high":2319.9,"low":2229.23,"close":2286.85},{"date":"2001-02-13","open":2315.46,"high":2367.91,"low":2208.01,"close":2208.4},{"date":"2001-02-14","open":2224.35,"high":2307.27,"low":2173.42,"close":2305.82},{"date":"2001-02-15","open":2360.56,"high":2423.65,"low":2355.92,"close":2371.04},{"date":"2001-02-16","open":2228.77,"high":2266.36,"low":2187.31,"close":2212.51},{"date":"2001-02-20","open":2229.91,"high":2235.74,"low":2094.58,"close":2095.11},{"date":"2001-02-21","open":2056.15,"high":2164.25,"low":2044.74,"close":2058.54},{"date":"2001-02-22","open":2058.56,"high":2088.6,"low":1958.88,"close":2032.42},{"date":"2001-02-23","open":1997.55,"high":2061.45,"low":1935.21,"close":2056.06},{"date":"2001-02-26","open":2088.03,"high":2103.63,"low":2020.32,"close":2097.64},{"date":"2001-02-27","open":2067.15,"high":2081.79,"low":1963.63,"close":1964.52},{"date":"2001-02-28","open":1983.35,"high":2010.32,"low":1880.47,"close":1908.32},{"date":"2001-03-01","open":1879.84,"high":1968.02,"low":1837.98,"close":1968.02},{"date":"2001-03-02","open":1886.04,"high":1988.35,"low":1866.13,"close":1881.34},{"date":"2001-03-05","open":1908.62,"high":1936.02,"low":1892.02,"close":1916.68},{"date":"2001-03-06","open":1983.28,"high":2029.01,"low":1973.87,"close":1976.31},{"date":"2001-03-07","open":2018.94,"high":2018.94,"low":1965.91,"close":1996.23},{"date":"2001-03-08","open":1982.44,"high":1993.5,"low":1933.23,"close":1938.15},{"date":"2001-03-09","open":1892.79,"high":1892.79,"low":1802.91,"close":1813.02},{"date":"2001-03-12","open":1758.06,"high":1762.2,"low":1679.73,"close":1680.64},{"date":"2001-03-13","open":1711.99,"high":1790.31,"low":1691.22,"close":1789.7},{"date":"2001-03-14","open":1711.06,"high":1808.85,"low":1700.85,"close":1745.08},{"date":"2001-03-15","open":1809.5,"high":1813.68,"low":1697.61,"close":1697.92},{"date":"2001-03-16","open":1656.78,"high":1693.6,"low":1627.8,"close":1647.51},{"date":"2001-03-19","open":1659.7,"high":1732.92,"low":1632.48,"close":1730.46},{"date":"2001-03-20","open":1742.99,"high":1749.29,"low":1614.41,"close":1614.47},{"date":"2001-03-21","open":1624.31,"high":1674.31,"low":1594.39,"close":1605.04},{"date":"2001-03-22","open":1624.81,"high":1703.28,"low":1582.48,"close":1701.9},{"date":"2001-03-23","open":1743.96,"high":1754.65,"low":1666.82,"close":1705.02},{"date":"2001-03-26","open":1735.53,"high":1736.88,"low":1667.8,"close":1676.9},{"date":"2001-03-27","open":1680.73,"high":1751.14,"low":1664.66,"close":1735.63},{"date":"2001-03-28","open":1677.63,"high":1687.92,"low":1600.37,"close":1602.22},{"date":"2001-03-29","open":1578.99,"high":1626.88,"low":1543.39,"close":1563.14},{"date":"2001-03-30","open":1573.82,"high":1600.88,"low":1530.14,"close":1573.25},{"date":"2001-04-02","open":1569.66,"high":1594.36,"low":1499.3,"close":1516.58},{"date":"2001-04-03","open":1487.87,"high":1493.11,"low":1390.1,"close":1399.05},{"date":"2001-04-04","open":1392.03,"high":1435.36,"low":1348.52,"close":1370.75},{"date":"2001-04-05","open":1452.04,"high":1521.76,"low":1434.01,"close":1519.05},{"date":"2001-04-06","open":1483.96,"high":1485.37,"low":1425.89,"close":1448.16},{"date":"2001-04-09","open":1472.81,"high":1495.76,"low":1437.85,"close":1481.22},{"date":"2001-04-10","open":1515.58,"high":1620.74,"low":1515.58,"close":1597.87},{"date":"2001-04-11","open":1694.6,"high":1703.89,"low":1624.8,"close":1647.36},{"date":"2001-04-12","open":1617.95,"high":1714.69,"low":1605.61,"close":1714.29},{"date":"2001-04-16","open":1682.17,"high":1700.39,"low":1630.31,"close":1650.21},{"date":"2001-04-17","open":1605.54,"high":1694.22,"low":1603.99,"close":1671.51},{"date":"2001-04-18","open":1760.05,"high":1892.85,"low":1739.16,"close":1830.79},{"date":"2001-04-19","open":1854.2,"high":1953.57,"low":1829.98,"close":1953.28},{"date":"2001-04-20","open":1933.61,"high":1981.9,"low":1901.4,"close":1933.57},{"date":"2001-04-23","open":1881.52,"high":1881.54,"low":1802.82,"close":1811.89},{"date":"2001-04-24","open":1809.47,"high":1860.08,"low":1756.3,"close":1762.21},{"date":"2001-04-25","open":1758.07,"high":1824.88,"low":1743.45,"close":1814.33},{"date":"2001-04-26","open":1839.4,"high":1844.57,"low":1761.67,"close":1763.33},{"date":"2001-04-27","open":1808.92,"high":1822.44,"low":1777.19,"close":1810.47},{"date":"2001-04-30","open":1855.9,"high":1906.9,"low":1826.12,"close":1855.15},{"date":"2001-05-01","open":1854.67,"high":1919.45,"low":1822.86,"close":1919.01},{"date":"2001-05-02","open":1958.17,"high":1980.13,"low":1916.73,"close":1962.42},{"date":"2001-05-03","open":1913.93,"high":1919.62,"low":1853.84,"close":1877.8},{"date":"2001-05-04","open":1820.57,"high":1930.03,"low":1810.86,"close":1923.81},{"date":"2001-05-07","open":1924.68,"high":1948.02,"low":1889.8,"close":1895.41},{"date":"2001-05-08","open":1939.02,"high":1939.66,"low":1887.23,"close":1929.24},{"date":"2001-05-09","open":1885,"high":1921.87,"low":1862.06,"close":1876.87},{"date":"2001-05-10","open":1926.47,"high":1926.95,"low":1838.02,"close":1838.32},{"date":"2001-05-11","open":1842.65,"high":1861.52,"low":1810.89,"close":1821.2},{"date":"2001-05-14","open":1819.39,"high":1820.51,"low":1769.33,"close":1795.06},{"date":"2001-05-15","open":1801.46,"high":1853.05,"low":1790.51,"close":1796.81},{"date":"2001-05-16","open":1778.71,"high":1904.25,"low":1768.62,"close":1899.47},{"date":"2001-05-17","open":1900.84,"high":1955.77,"low":1898.65,"close":1925.14},{"date":"2001-05-18","open":1910.71,"high":1940.76,"low":1898.28,"close":1927.69},{"date":"2001-05-21","open":1931.29,"high":2052.67,"low":1927.04,"close":2052.57},{"date":"2001-05-22","open":2062.9,"high":2070.61,"low":2023.07,"close":2042.93},{"date":"2001-05-23","open":2022.16,"high":2022.16,"low":1957.44,"close":1957.56},{"date":"2001-05-24","open":1965.44,"high":2003.71,"low":1937.67,"close":2003.37},{"date":"2001-05-25","open":2000.12,"high":2003.68,"low":1953.24,"close":1960.74},{"date":"2001-05-29","open":1946.57,"high":1946.57,"low":1865.18,"close":1873.53},{"date":"2001-05-30","open":1823.84,"high":1837.01,"low":1768.98,"close":1779},{"date":"2001-05-31","open":1785.25,"high":1838.29,"low":1784.72,"close":1799.89},{"date":"2001-06-01","open":1826.02,"high":1852.08,"low":1785.44,"close":1840.83},{"date":"2001-06-04","open":1861.12,"high":1869.98,"low":1819.08,"close":1838.84},{"date":"2001-06-05","open":1853.65,"high":1937.94,"low":1853.47,"close":1923.9},{"date":"2001-06-06","open":1931.45,"high":1945.94,"low":1890.51,"close":1903.84},{"date":"2001-06-07","open":1892.98,"high":1963.83,"low":1891.01,"close":1963.31},{"date":"2001-06-08","open":1959.71,"high":1959.71,"low":1885.84,"close":1896.22},{"date":"2001-06-11","open":1885.17,"high":1885.17,"low":1826.28,"close":1846.5},{"date":"2001-06-12","open":1799.58,"high":1871.03,"low":1776.41,"close":1852.03},{"date":"2001-06-13","open":1860.05,"high":1875.29,"low":1789.91,"close":1790.21},{"date":"2001-06-14","open":1766.41,"high":1776.35,"low":1711.32,"close":1711.39},{"date":"2001-06-15","open":1679.33,"high":1725.77,"low":1657.65,"close":1701.53},{"date":"2001-06-18","open":1712.04,"high":1729.39,"low":1662.59,"close":1666.49},{"date":"2001-06-19","open":1736.29,"high":1745.76,"low":1656.74,"close":1675.9},{"date":"2001-06-20","open":1655.26,"high":1722.85,"low":1655.26,"close":1721.56},{"date":"2001-06-21","open":1714,"high":1774.25,"low":1697.56,"close":1751.22},{"date":"2001-06-22","open":1755.57,"high":1773.26,"low":1718.35,"close":1727.47},{"date":"2001-06-25","open":1752.71,"high":1755.67,"low":1713.03,"close":1743.9},{"date":"2001-06-26","open":1708.89,"high":1757.93,"low":1705.93,"close":1751.62},{"date":"2001-06-27","open":1755.25,"high":1769.55,"low":1726.78,"close":1756.02},{"date":"2001-06-28","open":1782.32,"high":1847.38,"low":1782.32,"close":1808.94},{"date":"2001-06-29","open":1812.17,"high":1865.36,"low":1795.45,"close":1830.19},{"date":"2001-07-02","open":1831.42,"high":1864.2,"low":1815.11,"close":1827.07},{"date":"2001-07-03","open":1817.71,"high":1832.01,"low":1798.44,"close":1822.16},{"date":"2001-07-05","open":1800.63,"high":1812.26,"low":1750.51,"close":1751},{"date":"2001-07-06","open":1728.57,"high":1729.57,"low":1666.62,"close":1668.59},{"date":"2001-07-09","open":1680.88,"high":1712.08,"low":1669.23,"close":1697.05},{"date":"2001-07-10","open":1718.81,"high":1719.32,"low":1624.8,"close":1624.95},{"date":"2001-07-11","open":1617.51,"high":1646.83,"low":1600.19,"close":1641.56},{"date":"2001-07-12","open":1708.32,"high":1757.29,"low":1700.41,"close":1750.13},{"date":"2001-07-13","open":1741.36,"high":1782.52,"low":1723.08,"close":1751.11},{"date":"2001-07-16","open":1743.09,"high":1758.93,"low":1682.7,"close":1685.74},{"date":"2001-07-17","open":1675.06,"high":1729.63,"low":1667.48,"close":1729.55},{"date":"2001-07-18","open":1692.16,"high":1716.16,"low":1652,"close":1666.87},{"date":"2001-07-19","open":1700.56,"high":1739.13,"low":1674.57,"close":1695.89},{"date":"2001-07-20","open":1662.38,"high":1690.18,"low":1659.98,"close":1676.46},{"date":"2001-07-23","open":1695.2,"high":1699.44,"low":1629.74,"close":1629.93},{"date":"2001-07-24","open":1618.74,"high":1639.56,"low":1580.57,"close":1604.86},{"date":"2001-07-25","open":1609.37,"high":1632.89,"low":1581.67,"close":1627.86},{"date":"2001-07-26","open":1624.22,"high":1679.24,"low":1604.92,"close":1673.39},{"date":"2001-07-27","open":1673.43,"high":1694.69,"low":1661.12,"close":1683.18},{"date":"2001-07-30","open":1689.21,"high":1696.34,"low":1662.67,"close":1670.03},{"date":"2001-07-31","open":1678.71,"high":1715.37,"low":1665.81,"close":1683.61},{"date":"2001-08-01","open":1713.67,"high":1743.73,"low":1704.43,"close":1729.53},{"date":"2001-08-02","open":1758.93,"high":1766.58,"low":1718.94,"close":1751.45},{"date":"2001-08-03","open":1744.02,"high":1744.02,"low":1709.31,"close":1725.9},{"date":"2001-08-06","open":1705.88,"high":1718.59,"low":1700.24,"close":1702.84},{"date":"2001-08-07","open":1695.27,"high":1717.11,"low":1684.09,"close":1696.37},{"date":"2001-08-08","open":1681.85,"high":1710.52,"low":1618.77,"close":1626.2},{"date":"2001-08-09","open":1622.45,"high":1639.54,"low":1603.98,"close":1628.92},{"date":"2001-08-10","open":1621.5,"high":1634.67,"low":1576.07,"close":1617.45},{"date":"2001-08-13","open":1627.34,"high":1657.99,"low":1615.26,"close":1653.27},{"date":"2001-08-14","open":1665.16,"high":1672.07,"low":1627.61,"close":1629.95},{"date":"2001-08-15","open":1629.53,"high":1641.84,"low":1571.92,"close":1572.03},{"date":"2001-08-16","open":1548.3,"high":1582.2,"low":1526.81,"close":1581.98},{"date":"2001-08-17","open":1541.61,"high":1556.01,"low":1514,"close":1516.58},{"date":"2001-08-20","open":1518.19,"high":1536.78,"low":1506.53,"close":1535.99},{"date":"2001-08-21","open":1538.8,"high":1550.2,"low":1480.43,"close":1480.74},{"date":"2001-08-22","open":1504.65,"high":1517.83,"low":1467.58,"close":1515.41},{"date":"2001-08-23","open":1513.37,"high":1542.59,"low":1496.64,"close":1496.98},{"date":"2001-08-24","open":1521.48,"high":1579.68,"low":1515.34,"close":1579.62},{"date":"2001-08-27","open":1576.16,"high":1601.97,"low":1559.67,"close":1578.33},{"date":"2001-08-28","open":1579.55,"high":1581.82,"low":1526.08,"close":1526.3},{"date":"2001-08-29","open":1538.16,"high":1541.94,"low":1491.22,"close":1499.76},{"date":"2001-08-30","open":1472.65,"high":1495.1,"low":1438.91,"close":1453.9},{"date":"2001-08-31","open":1444.73,"high":1484.99,"low":1443.55,"close":1469.7},{"date":"2001-09-04","open":1466.32,"high":1502.67,"low":1424.06,"close":1424.12},{"date":"2001-09-05","open":1425.35,"high":1440.33,"low":1371.3,"close":1415.3},{"date":"2001-09-06","open":1392,"high":1418.66,"low":1360.57,"close":1361.69},{"date":"2001-09-07","open":1347.62,"high":1390.12,"low":1339.89,"close":1354.27},{"date":"2001-09-10","open":1342.08,"high":1375.6,"low":1339.41,"close":1365.39},{"date":"2001-09-17","open":1277.12,"high":1310.23,"low":1251.89,"close":1252.7},{"date":"2001-09-18","open":1268.28,"high":1282.73,"low":1220.99,"close":1224.64},{"date":"2001-09-19","open":1230.14,"high":1242.73,"low":1135.85,"close":1208.23},{"date":"2001-09-20","open":1175.1,"high":1205.64,"low":1160.61,"close":1166.27},{"date":"2001-09-21","open":1088.96,"high":1160.24,"low":1088.96,"close":1126.95},{"date":"2001-09-24","open":1166.72,"high":1202.57,"low":1158.86,"close":1191.02},{"date":"2001-09-25","open":1194.09,"high":1220.39,"low":1162.91,"close":1187.77},{"date":"2001-09-26","open":1203.44,"high":1203.64,"low":1141.03,"close":1172.11},{"date":"2001-09-27","open":1137.49,"high":1153.33,"low":1101.39,"close":1144.27},{"date":"2001-09-28","open":1158.07,"high":1255.94,"low":1145.76,"close":1168.37},{"date":"2001-10-01","open":1161.74,"high":1163.17,"low":1131.32,"close":1151.24},{"date":"2001-10-02","open":1150.79,"high":1179.07,"low":1141.62,"close":1159.37},{"date":"2001-10-03","open":1144.76,"high":1267.51,"low":1139.21,"close":1249.41},{"date":"2001-10-04","open":1271.74,"high":1313.64,"low":1242.98,"close":1260.66},{"date":"2001-10-05","open":1248.18,"high":1280.12,"low":1216.07,"close":1271.73},{"date":"2001-10-08","open":1249.32,"high":1297.49,"low":1242.94,"close":1279.63},{"date":"2001-10-09","open":1278.99,"high":1284.92,"low":1240.79,"close":1244.56},{"date":"2001-10-10","open":1239.77,"high":1305.46,"low":1235.42,"close":1304.68},{"date":"2001-10-11","open":1333.87,"high":1389.87,"low":1333.28,"close":1389.87},{"date":"2001-10-12","open":1376.27,"high":1396.29,"low":1333.65,"close":1393.84},{"date":"2001-10-15","open":1370.2,"high":1385.97,"low":1351.81,"close":1378.92},{"date":"2001-10-16","open":1390.37,"high":1406.2,"low":1368.34,"close":1404.81},{"date":"2001-10-17","open":1440.63,"high":1440.63,"low":1314.8,"close":1314.8},{"date":"2001-10-18","open":1315.34,"high":1344.43,"low":1302.75,"close":1330.33},{"date":"2001-10-19","open":1317.23,"high":1353.26,"low":1302.53,"close":1347.59},{"date":"2001-10-22","open":1340.96,"high":1383.11,"low":1333.62,"close":1383.07},{"date":"2001-10-23","open":1397.27,"high":1419.71,"low":1371.03,"close":1384.06},{"date":"2001-10-24","open":1388.51,"high":1430.75,"low":1379.37,"close":1424.69},{"date":"2001-10-25","open":1396.35,"high":1479.05,"low":1374.65,"close":1479.05},{"date":"2001-10-26","open":1461.88,"high":1487.4,"low":1453.52,"close":1454.9},{"date":"2001-10-29","open":1445.64,"high":1450.68,"low":1374.48,"close":1374.58},{"date":"2001-10-30","open":1353.96,"high":1367.79,"low":1320.48,"close":1342.26},{"date":"2001-10-31","open":1368.54,"high":1403.09,"low":1354.74,"close":1364.78},{"date":"2001-11-01","open":1381.7,"high":1426.94,"low":1358.72,"close":1424.15},{"date":"2001-11-02","open":1417.4,"high":1439.01,"low":1402.21,"close":1425.78},{"date":"2001-11-05","open":1453.94,"high":1490.11,"low":1453.75,"close":1480.21},{"date":"2001-11-06","open":1471.11,"high":1523.66,"low":1462.19,"close":1523.09},{"date":"2001-11-07","open":1506.11,"high":1559.04,"low":1506.11,"close":1524.67},{"date":"2001-11-08","open":1548,"high":1580.59,"low":1497.89,"close":1510.6},{"date":"2001-11-09","open":1508.09,"high":1526.94,"low":1491,"close":1514.96},{"date":"2001-11-12","open":1511.77,"high":1538.75,"low":1463.12,"close":1528.75},{"date":"2001-11-13","open":1566.48,"high":1585.07,"low":1552.56,"close":1580.76},{"date":"2001-11-14","open":1601.52,"high":1614.77,"low":1556.71,"close":1585.89},{"date":"2001-11-15","open":1572.82,"high":1609.04,"low":1566.42,"close":1582.58},{"date":"2001-11-16","open":1586.8,"high":1591.58,"low":1563.6,"close":1582.14},{"date":"2001-11-19","open":1597.8,"high":1618.19,"low":1586.66,"close":1617.58},{"date":"2001-11-20","open":1607.61,"high":1614.37,"low":1546.6,"close":1549.7},{"date":"2001-11-21","open":1543.71,"high":1562.76,"low":1526.08,"close":1552.01},{"date":"2001-11-23","open":1557.09,"high":1581.61,"low":1549.39,"close":1577.47},{"date":"2001-11-26","open":1590.05,"high":1619.73,"low":1580.92,"close":1619.65},{"date":"2001-11-27","open":1607.61,"high":1644.38,"low":1575.48,"close":1609.87},{"date":"2001-11-28","open":1594.88,"high":1620.15,"low":1557.03,"close":1557.03},{"date":"2001-11-29","open":1569.42,"high":1599.64,"low":1558.65,"close":1599.3},{"date":"2001-11-30","open":1594.83,"high":1608.43,"low":1581.28,"close":1596.05},{"date":"2001-12-03","open":1576.26,"high":1590.3,"low":1562.73,"close":1567.54},{"date":"2001-12-04","open":1582.07,"high":1634.55,"low":1577.34,"close":1634.27},{"date":"2001-12-05","open":1653.63,"high":1731.29,"low":1653.63,"close":1720.91},{"date":"2001-12-06","open":1715.01,"high":1734.58,"low":1703.02,"close":1717.97},{"date":"2001-12-07","open":1706.27,"high":1709.5,"low":1652.66,"close":1673.9},{"date":"2001-12-10","open":1658.47,"high":1694.33,"low":1642.42,"close":1645.36},{"date":"2001-12-11","open":1666.26,"high":1695.15,"low":1654.72,"close":1661.27},{"date":"2001-12-12","open":1666.5,"high":1683.48,"low":1631.42,"close":1669.95},{"date":"2001-12-13","open":1634.62,"high":1645.04,"low":1601.71,"close":1601.91},{"date":"2001-12-14","open":1601.22,"high":1622.79,"low":1590.71,"close":1605.67},{"date":"2001-12-17","open":1607.08,"high":1654.45,"low":1607.02,"close":1640.34},{"date":"2001-12-18","open":1653.31,"high":1665.39,"low":1642.87,"close":1657.68},{"date":"2001-12-19","open":1629.47,"high":1658.58,"low":1620.72,"close":1628.69},{"date":"2001-12-20","open":1613.06,"high":1617.23,"low":1557.18,"close":1557.36},{"date":"2001-12-21","open":1579.89,"high":1594.08,"low":1573.02,"close":1578.27},{"date":"2001-12-24","open":1581.16,"high":1590.04,"low":1575.01,"close":1577.31},{"date":"2001-12-26","open":1583.69,"high":1618.04,"low":1583.69,"close":1590.84},{"date":"2001-12-27","open":1599.25,"high":1614.44,"low":1591.77,"close":1606.48},{"date":"2001-12-28","open":1617.85,"high":1637.57,"low":1617.01,"close":1621.13},{"date":"2001-12-31","open":1617.35,"high":1623.63,"low":1577.03,"close":1577.05},{"date":"2002-01-02","open":1590.71,"high":1610.41,"low":1565.08,"close":1610.39},{"date":"2002-01-03","open":1618.3,"high":1667.19,"low":1618.3,"close":1666.66},{"date":"2002-01-04","open":1685.54,"high":1698.46,"low":1645.32,"close":1675.03},{"date":"2002-01-07","open":1691.36,"high":1694.27,"low":1647.56,"close":1649.83},{"date":"2002-01-08","open":1651.42,"high":1676.69,"low":1641.17,"close":1666.58},{"date":"2002-01-09","open":1688.26,"high":1710.23,"low":1644.89,"close":1653.76},{"date":"2002-01-10","open":1653.97,"high":1667.29,"low":1635.08,"close":1656.68},{"date":"2002-01-11","open":1659.47,"high":1670.32,"low":1627.42,"close":1634.17},{"date":"2002-01-14","open":1624.91,"high":1633.12,"low":1595.04,"close":1603.76},{"date":"2002-01-15","open":1607.01,"high":1628,"low":1590.83,"close":1612.46},{"date":"2002-01-16","open":1588.77,"high":1597.15,"low":1558.97,"close":1558.98},{"date":"2002-01-17","open":1587.01,"high":1605.28,"low":1569.11,"close":1602.32},{"date":"2002-01-18","open":1558.41,"high":1582.92,"low":1537.99,"close":1548.22},{"date":"2002-01-22","open":1567.59,"high":1567.59,"low":1500.89,"close":1501.78},{"date":"2002-01-23","open":1511.95,"high":1553.41,"low":1501.79,"close":1549.21},{"date":"2002-01-24","open":1565.34,"high":1586.34,"low":1559.35,"close":1565.13},{"date":"2002-01-25","open":1546.1,"high":1572.09,"low":1541.84,"close":1558.26},{"date":"2002-01-28","open":1573.39,"high":1581.38,"low":1543.51,"close":1564.86},{"date":"2002-01-29","open":1570.7,"high":1582.65,"low":1508.62,"close":1519.33},{"date":"2002-01-30","open":1525.09,"high":1539.07,"low":1481.46,"close":1538.94},{"date":"2002-01-31","open":1549.47,"high":1554.95,"low":1528.04,"close":1550.17},{"date":"2002-02-01","open":1544.42,"high":1561.24,"low":1515.85,"close":1528.15},{"date":"2002-02-04","open":1526.32,"high":1528.3,"low":1471.52,"close":1479.17},{"date":"2002-02-05","open":1468.61,"high":1497.41,"low":1454.77,"close":1462.86},{"date":"2002-02-06","open":1480.45,"high":1480.45,"low":1434.96,"close":1445.96},{"date":"2002-02-07","open":1445.11,"high":1459.94,"low":1413.42,"close":1413.86},{"date":"2002-02-08","open":1426.26,"high":1452.17,"low":1405.79,"close":1452.17},{"date":"2002-02-11","open":1451.13,"high":1477.96,"low":1446.69,"close":1477.64},{"date":"2002-02-12","open":1458.28,"high":1484.97,"low":1448.77,"close":1464.76},{"date":"2002-02-13","open":1476.25,"high":1492.27,"low":1471.26,"close":1486.75},{"date":"2002-02-14","open":1491.19,"high":1508.25,"low":1471.24,"close":1474.71},{"date":"2002-02-15","open":1477.46,"high":1482.57,"low":1432.96,"close":1436.7},{"date":"2002-02-19","open":1421.07,"high":1424.04,"low":1380.46,"close":1387.27},{"date":"2002-02-20","open":1400.83,"high":1411.97,"low":1364.21,"close":1408.26},{"date":"2002-02-21","open":1397.17,"high":1403.31,"low":1348.25,"close":1348.25},{"date":"2002-02-22","open":1351.24,"high":1372.06,"low":1329.93,"close":1356.16},{"date":"2002-02-25","open":1366.44,"high":1414.29,"low":1365.95,"close":1407.99},{"date":"2002-02-26","open":1416.1,"high":1423.43,"low":1382.99,"close":1401.19},{"date":"2002-02-27","open":1420.3,"high":1426.25,"low":1369.24,"close":1378.48},{"date":"2002-02-28","open":1386.15,"high":1404.04,"low":1356.04,"close":1359.22},{"date":"2002-03-01","open":1373.15,"high":1435.81,"low":1370.32,"close":1435.41},{"date":"2002-03-04","open":1434.69,"high":1495.19,"low":1422.22,"close":1494.7},{"date":"2002-03-05","open":1484.83,"high":1519.36,"low":1480.17,"close":1498.95},{"date":"2002-03-06","open":1488.8,"high":1523.12,"low":1471.66,"close":1519.95},{"date":"2002-03-07","open":1531.43,"high":1538.41,"low":1488.25,"close":1506.81},{"date":"2002-03-08","open":1537.03,"high":1562.97,"low":1532.63,"close":1555.11},{"date":"2002-03-11","open":1542.09,"high":1573.42,"low":1530.51,"close":1553.8},{"date":"2002-03-12","open":1510.06,"high":1523.45,"low":1500.42,"close":1520.54},{"date":"2002-03-13","open":1502.4,"high":1512.4,"low":1482.41,"close":1486.27},{"date":"2002-03-14","open":1488.36,"high":1500.9,"low":1476.14,"close":1477.19},{"date":"2002-03-15","open":1484.46,"high":1498.52,"low":1470.49,"close":1495.41},{"date":"2002-03-18","open":1511.83,"high":1523.27,"low":1489.35,"close":1505.89},{"date":"2002-03-19","open":1510.46,"high":1519.12,"low":1496.67,"close":1504.67},{"date":"2002-03-20","open":1482.1,"high":1488.51,"low":1451.02,"close":1451.02},{"date":"2002-03-21","open":1452.18,"high":1491.31,"low":1443.17,"close":1488.97},{"date":"2002-03-22","open":1483.04,"high":1491.03,"low":1467.16,"close":1470.1},{"date":"2002-03-25","open":1473.62,"high":1481.97,"low":1427.51,"close":1427.6},{"date":"2002-03-26","open":1423.57,"high":1462.5,"low":1423.03,"close":1439.55},{"date":"2002-03-27","open":1431.35,"high":1446.11,"low":1424.19,"close":1436.51},{"date":"2002-03-28","open":1447.48,"high":1463.02,"low":1443.29,"close":1452.81},{"date":"2002-04-01","open":1440.38,"high":1481.74,"low":1425.63,"close":1478.52},{"date":"2002-04-02","open":1444.95,"high":1451.73,"low":1410.41,"close":1410.41},{"date":"2002-04-03","open":1417.78,"high":1423.47,"low":1378.93,"close":1394.21},{"date":"2002-04-04","open":1385.53,"high":1411.66,"low":1377.88,"close":1396.97},{"date":"2002-04-05","open":1405.92,"high":1412.85,"low":1375.63,"close":1376.72},{"date":"2002-04-08","open":1346.77,"high":1395.25,"low":1342.99,"close":1392.96},{"date":"2002-04-09","open":1397.59,"high":1405.1,"low":1345.11,"close":1345.32},{"date":"2002-04-10","open":1356.47,"high":1375.14,"low":1332.68,"close":1363.29},{"date":"2002-04-11","open":1352.76,"high":1360.62,"low":1322.25,"close":1324.65},{"date":"2002-04-12","open":1340.66,"high":1356.83,"low":1325.57,"close":1351.85},{"date":"2002-04-15","open":1358.76,"high":1364.24,"low":1336.42,"close":1355.09},{"date":"2002-04-16","open":1382.86,"high":1414.76,"low":1382.86,"close":1413.93},{"date":"2002-04-17","open":1422.42,"high":1426.01,"low":1393.19,"close":1403.71},{"date":"2002-04-18","open":1397.75,"high":1410.93,"low":1369.92,"close":1395.9},{"date":"2002-04-19","open":1408.31,"high":1408.31,"low":1382.89,"close":1385.01},{"date":"2002-04-22","open":1365.34,"high":1365.34,"low":1336.99,"close":1349.83},{"date":"2002-04-23","open":1348.93,"high":1357.01,"low":1316.15,"close":1322.81},{"date":"2002-04-24","open":1334.87,"high":1337.34,"low":1300.95,"close":1302.32},{"date":"2002-04-25","open":1295.59,"high":1315.02,"low":1287.83,"close":1302.32},{"date":"2002-04-26","open":1310.8,"high":1316.65,"low":1250.82,"close":1250.89},{"date":"2002-04-29","open":1256.58,"high":1267.77,"low":1228.94,"close":1246.75},{"date":"2002-04-30","open":1245.65,"high":1292.19,"low":1243.52,"close":1277.07},{"date":"2002-05-01","open":1273.63,"high":1278.02,"low":1232.36,"close":1267.43},{"date":"2002-05-02","open":1262.66,"high":1284.3,"low":1224.66,"close":1225.37},{"date":"2002-05-03","open":1223.89,"high":1224.37,"low":1185.79,"close":1190.74},{"date":"2002-05-06","open":1191.53,"high":1204.35,"low":1160.99,"close":1161.16},{"date":"2002-05-07","open":1173.76,"high":1178.88,"low":1142.25,"close":1159.25},{"date":"2002-05-08","open":1212.99,"high":1282.44,"low":1212.76,"close":1282.41},{"date":"2002-05-09","open":1268.91,"high":1281.2,"low":1239.02,"close":1240.41},{"date":"2002-05-10","open":1247.09,"high":1248.96,"low":1186.08,"close":1188.78},{"date":"2002-05-13","open":1200.69,"high":1244.02,"low":1192.9,"close":1241.54},{"date":"2002-05-14","open":1287.73,"high":1309.32,"low":1282.1,"close":1305.55},{"date":"2002-05-15","open":1290.4,"high":1350.54,"low":1280.07,"close":1311.05},{"date":"2002-05-16","open":1309.25,"high":1319.52,"low":1296.11,"close":1315.85},{"date":"2002-05-17","open":1333.23,"high":1342.43,"low":1305.71,"close":1325.8},{"date":"2002-05-20","open":1309.83,"high":1313.26,"low":1284.74,"close":1292.21},{"date":"2002-05-21","open":1300.82,"high":1309.62,"low":1251.53,"close":1255.91},{"date":"2002-05-22","open":1246.08,"high":1269.64,"low":1233.78,"close":1264.51},{"date":"2002-05-23","open":1270.28,"high":1286.82,"low":1241.25,"close":1286.77},{"date":"2002-05-24","open":1269.91,"high":1271.51,"low":1246.81,"close":1253.03},{"date":"2002-05-28","open":1264.13,"high":1264.86,"low":1226.28,"close":1244.82},{"date":"2002-05-29","open":1232.16,"high":1239.96,"low":1218.62,"close":1218.68},{"date":"2002-05-30","open":1207.44,"high":1234.51,"low":1202.24,"close":1227.9},{"date":"2002-05-31","open":1237.56,"high":1246.34,"low":1208.21,"close":1208.34},{"date":"2002-06-03","open":1205.2,"high":1213.18,"low":1158.22,"close":1159.15},{"date":"2002-06-04","open":1155.81,"high":1191.13,"low":1151.16,"close":1178.8},{"date":"2002-06-05","open":1182.74,"high":1196.67,"low":1165.02,"close":1195.6},{"date":"2002-06-06","open":1183.91,"high":1185.29,"low":1152.04,"close":1157.62},{"date":"2002-06-07","open":1107.94,"high":1156.03,"low":1106.61,"close":1140.24},{"date":"2002-06-10","open":1142.51,"high":1155.76,"low":1132.12,"close":1135.62},{"date":"2002-06-11","open":1148.72,"high":1151.3,"low":1100.59,"close":1100.97},{"date":"2002-06-12","open":1092.45,"high":1123.78,"low":1079.28,"close":1123.34},{"date":"2002-06-13","open":1117.22,"high":1133.25,"low":1100.34,"close":1106.54},{"date":"2002-06-14","open":1078.69,"high":1112.37,"low":1055.57,"close":1109.6},{"date":"2002-06-17","open":1126.54,"high":1154.18,"low":1123.1,"close":1149.91},{"date":"2002-06-18","open":1139.52,"high":1163.46,"low":1138.31,"close":1138.47},{"date":"2002-06-19","open":1129.32,"high":1133.96,"low":1095.76,"close":1097.54},{"date":"2002-06-20","open":1094.53,"high":1102.72,"low":1058.01,"close":1062.45},{"date":"2002-06-21","open":1051.8,"high":1074.77,"low":1031.95,"close":1035.63},{"date":"2002-06-24","open":1023.06,"high":1075.63,"low":1014.76,"close":1057.68},{"date":"2002-06-25","open":1070.62,"high":1073.53,"low":1017.71,"close":1022.74},{"date":"2002-06-26","open":979.87,"high":1035.53,"low":979.87,"close":1027.22},{"date":"2002-06-27","open":1048.54,"high":1050.68,"low":1009.05,"close":1050.64},{"date":"2002-06-28","open":1047.56,"high":1074.73,"low":1042.84,"close":1050.3},{"date":"2002-07-01","open":1044.48,"high":1049.88,"low":997.97,"close":998.17},{"date":"2002-07-02","open":989.25,"high":993.99,"low":961.76,"close":963.66},{"date":"2002-07-03","open":957.26,"high":995.95,"low":950.33,"close":995.68},{"date":"2002-07-05","open":1018.63,"high":1061.05,"low":1018.63,"close":1060.89},{"date":"2002-07-08","open":1051.27,"high":1066.28,"low":1008.78,"close":1014.33},{"date":"2002-07-09","open":1015.27,"high":1023.38,"low":989.34,"close":990.23},{"date":"2002-07-10","open":1005.99,"high":1005.99,"low":958.76,"close":959.05},{"date":"2002-07-11","open":954.01,"high":999.43,"low":945.85,"close":998.03},{"date":"2002-07-12","open":1016,"high":1025.61,"low":988.25,"close":1000.82},{"date":"2002-07-15","open":990.98,"high":1021.35,"low":955.29,"close":1021.02},{"date":"2002-07-16","open":1012.51,"high":1045.52,"low":1002.17,"close":1011.3},{"date":"2002-07-17","open":1047.79,"high":1060.77,"low":1005.18,"close":1028.74},{"date":"2002-07-18","open":1020.82,"high":1027.44,"low":993.08,"close":994.61},{"date":"2002-07-19","open":975.06,"high":992.84,"low":957.65,"close":965.45},{"date":"2002-07-22","open":958.34,"high":980.64,"low":928.83,"close":939.1},{"date":"2002-07-23","open":943.29,"high":954.07,"low":896.56,"close":896.82},{"date":"2002-07-24","open":875.48,"high":951.83,"low":869.17,"close":951.58},{"date":"2002-07-25","open":934.93,"high":940.93,"low":878.01,"close":894.45},{"date":"2002-07-26","open":905.88,"high":917.32,"low":885.94,"close":910.91},{"date":"2002-07-29","open":935.05,"high":970.13,"low":931.43,"close":970.13},{"date":"2002-07-30","open":957.08,"high":992.34,"low":950.74,"close":980.36},{"date":"2002-07-31","open":966.05,"high":971.85,"low":940.91,"close":962.11},{"date":"2002-08-01","open":954.56,"high":960.36,"low":912.4,"close":913.59},{"date":"2002-08-02","open":913.6,"high":916.69,"low":878.48,"close":892.51},{"date":"2002-08-05","open":889.49,"high":896.68,"low":856.35,"close":857.08},{"date":"2002-08-06","open":875.53,"high":923.74,"low":875.53,"close":901.91},{"date":"2002-08-07","open":932.53,"high":938.16,"low":883.37,"close":919.08},{"date":"2002-08-08","open":915.89,"high":948.72,"low":898.57,"close":947.24},{"date":"2002-08-09","open":932.33,"high":953.38,"low":921.25,"close":937.33},{"date":"2002-08-12","open":925.68,"high":943.27,"low":922.36,"close":938.98},{"date":"2002-08-13","open":933.74,"high":959.46,"low":907.3,"close":907.62},{"date":"2002-08-14","open":912.35,"high":968.97,"low":904.47,"close":968.84},{"date":"2002-08-15","open":975.09,"high":985.97,"low":955.38,"close":980.98},{"date":"2002-08-16","open":968.05,"high":1004.22,"low":961.56,"close":996.06},{"date":"2002-08-19","open":997.39,"high":1028.07,"low":993.46,"close":1025.95},{"date":"2002-08-20","open":1014.51,"high":1021.94,"low":1001.84,"close":1008.02},{"date":"2002-08-21","open":1020.95,"high":1038.86,"low":1006.55,"close":1035.47},{"date":"2002-08-22","open":1036.16,"high":1052.49,"low":1023.25,"close":1049.03},{"date":"2002-08-23","open":1036.13,"high":1036.66,"low":1005.02,"close":1010.49},{"date":"2002-08-26","open":1017.62,"high":1020.86,"low":990.82,"close":1016.79},{"date":"2002-08-27","open":1021.5,"high":1021.66,"low":971.68,"close":974.47},{"date":"2002-08-28","open":965.57,"high":968.66,"low":941.6,"close":944.83},{"date":"2002-08-29","open":933.46,"high":973.34,"low":926.61,"close":961.75},{"date":"2002-08-30","open":951.56,"high":964.93,"low":941.51,"close":942.38},{"date":"2002-09-03","open":928.5,"high":928.5,"low":899.19,"close":899.64},{"date":"2002-09-04","open":904.82,"high":925.26,"low":895.41,"close":920.98},{"date":"2002-09-05","open":900.9,"high":901.5,"low":882.85,"close":882.92},{"date":"2002-09-06","open":911.6,"high":932.96,"low":910.78,"close":922.22},{"date":"2002-09-09","open":913.68,"high":939.24,"low":901.13,"close":932.23},{"date":"2002-09-10","open":934.43,"high":951.46,"low":930.19,"close":947.72},{"date":"2002-09-11","open":958.29,"high":978.46,"low":945.9,"close":946.4},{"date":"2002-09-12","open":935.53,"high":935.53,"low":914.89,"close":915.01},{"date":"2002-09-13","open":909.63,"high":928.65,"low":907.24,"close":923.83},{"date":"2002-09-16","open":919.1,"high":925.9,"low":900.89,"close":908.48},{"date":"2002-09-17","open":927.29,"high":932.91,"low":896.45,"close":897.53},{"date":"2002-09-18","open":884.03,"high":906.05,"low":876.08,"close":895.2},{"date":"2002-09-19","open":875.77,"high":889.24,"low":865.87,"close":865.93},{"date":"2002-09-20","open":876.75,"high":879.87,"low":864.13,"close":871.6},{"date":"2002-09-23","open":860.99,"high":864.26,"low":837.63,"close":843.08},{"date":"2002-09-24","open":830.21,"high":861.09,"low":830.21,"close":843.61},{"date":"2002-09-25","open":858.46,"high":885.97,"low":849.28,"close":880.44},{"date":"2002-09-26","open":891.02,"high":897.45,"low":860.81,"close":873.74},{"date":"2002-09-27","open":866.09,"high":891.12,"low":859.6,"close":860.35},{"date":"2002-09-30","open":848.72,"high":852.98,"low":825.8,"close":832.52},{"date":"2002-10-01","open":841.29,"high":870.7,"low":824.22,"close":870.63},{"date":"2002-10-02","open":865.13,"high":882.77,"low":844.61,"close":849.56},{"date":"2002-10-03","open":846.74,"high":859.53,"low":832.67,"close":833.21},{"date":"2002-10-04","open":842.95,"high":844.37,"low":809.94,"close":815.4},{"date":"2002-10-07","open":813.06,"high":826.79,"low":798.88,"close":804.64},{"date":"2002-10-08","open":815.22,"high":827.78,"low":795.25,"close":811.47},{"date":"2002-10-09","open":800.92,"high":825.12,"low":798.17,"close":807.42},{"date":"2002-10-10","open":809.46,"high":852.68,"low":801.26,"close":849.57},{"date":"2002-10-11","open":867.64,"high":899.46,"low":863.1,"close":890.61},{"date":"2002-10-14","open":878.75,"high":903.15,"low":876.21,"close":900.75},{"date":"2002-10-15","open":941.46,"high":950.51,"low":933.28,"close":950.42},{"date":"2002-10-16","open":911.33,"high":929.69,"low":906.08,"close":910.13},{"date":"2002-10-17","open":951.14,"high":957.16,"low":937.19,"close":945.06},{"date":"2002-10-18","open":936.43,"high":956.17,"low":922.31,"close":956.13},{"date":"2002-10-21","open":945.86,"high":982.43,"low":937.55,"close":979.35},{"date":"2002-10-22","open":954.28,"high":977.88,"low":951.61,"close":963.87},{"date":"2002-10-23","open":960.18,"high":989.42,"low":952.78,"close":989.32},{"date":"2002-10-24","open":992.5,"high":998.54,"low":963.08,"close":964.91},{"date":"2002-10-25","open":964.01,"high":995.64,"low":964.01,"close":995.55},{"date":"2002-10-28","open":1007.72,"high":1007.72,"low":973.28,"close":979.46},{"date":"2002-10-29","open":975.66,"high":982.62,"low":941.17,"close":960.82},{"date":"2002-10-30","open":968.48,"high":995.82,"low":960.48,"close":986.09},{"date":"2002-10-31","open":990.39,"high":1006.26,"low":981.24,"close":989.54},{"date":"2002-11-01","open":981.24,"high":1020.59,"low":974.08,"close":1019.06},{"date":"2002-11-04","open":1049.49,"high":1070.51,"low":1039.1,"close":1046.99},{"date":"2002-11-05","open":1033.79,"high":1050.68,"low":1028.22,"close":1050.39},{"date":"2002-11-06","open":1057.59,"high":1065.86,"low":1032.25,"close":1065.86},{"date":"2002-11-07","open":1043.73,"high":1048.5,"low":1019.22,"close":1025.79},{"date":"2002-11-08","open":1026.04,"high":1039.27,"low":1004.04,"close":1008.44},{"date":"2002-11-11","open":1004.41,"high":1004.41,"low":972.34,"close":972.48},{"date":"2002-11-12","open":982.45,"high":1020.54,"low":982.24,"close":1001.94},{"date":"2002-11-13","open":994.4,"high":1022.41,"low":986.65,"close":1011.94},{"date":"2002-11-14","open":1029.36,"high":1057.9,"low":1027.06,"close":1057.83},{"date":"2002-11-15","open":1044.3,"high":1062.86,"low":1036.3,"close":1061.28},{"date":"2002-11-18","open":1073.89,"high":1075.51,"low":1044.79,"close":1045.19},{"date":"2002-11-19","open":1037.26,"high":1046.07,"low":1019.07,"close":1025.96},{"date":"2002-11-20","open":1028.57,"high":1071.31,"low":1028.12,"close":1070.53},{"date":"2002-11-21","open":1082.92,"high":1119.17,"low":1081.4,"close":1118.14},{"date":"2002-11-22","open":1102.64,"high":1122.51,"low":1099.7,"close":1116.01},{"date":"2002-11-25","open":1118.01,"high":1133.73,"low":1108.47,"close":1127.06},{"date":"2002-11-26","open":1116.29,"high":1119.71,"low":1083.86,"close":1087.49},{"date":"2002-11-27","open":1107.97,"high":1132.8,"low":1105.39,"close":1125.67},{"date":"2002-11-29","open":1133.13,"high":1134.6,"low":1115.85,"close":1116.1},{"date":"2002-12-02","open":1144.21,"high":1155.68,"low":1110.24,"close":1120.49},{"date":"2002-12-03","open":1109.46,"high":1109.46,"low":1083.94,"close":1088.8},{"date":"2002-12-04","open":1068.94,"high":1082.93,"low":1055.11,"close":1069.49},{"date":"2002-12-05","open":1085.02,"high":1085.63,"low":1052.08,"close":1053.06},{"date":"2002-12-06","open":1038.72,"high":1074.01,"low":1035.55,"close":1065.97},{"date":"2002-12-09","open":1054.87,"high":1055.36,"low":1014.8,"close":1014.84},{"date":"2002-12-10","open":1022.39,"high":1043.34,"low":1019.7,"close":1033.07},{"date":"2002-12-11","open":1023.91,"high":1047.74,"low":1019.4,"close":1036.34},{"date":"2002-12-12","open":1047.47,"high":1051.55,"low":1029.41,"close":1039.95},{"date":"2002-12-13","open":1027.66,"high":1027.66,"low":1005.85,"close":1005.85},{"date":"2002-12-16","open":1011.89,"high":1042.84,"low":1008.52,"close":1042.44},{"date":"2002-12-17","open":1038.96,"high":1052.59,"low":1033.19,"close":1040.02},{"date":"2002-12-18","open":1029.82,"high":1029.91,"low":1007.92,"close":1013.72},{"date":"2002-12-19","open":1012.51,"high":1035.52,"low":999.8,"close":1006.05},{"date":"2002-12-20","open":1009.67,"high":1022.74,"low":1009.53,"close":1013.42},{"date":"2002-12-23","open":1012.46,"high":1035.49,"low":1010.84,"close":1032.3},{"date":"2002-12-24","open":1026.57,"high":1034.19,"low":1023.06,"close":1023.29},{"date":"2002-12-26","open":1026.44,"high":1041.49,"low":1013.3,"close":1016.46},{"date":"2002-12-27","open":1012.34,"high":1018.16,"low":996.1,"close":997.85},{"date":"2002-12-30","open":999.39,"high":1003.31,"low":980.74,"close":989.89},{"date":"2002-12-31","open":987.81,"high":994.22,"low":977.59,"close":984.36},{"date":"2003-01-02","open":995.64,"high":1027.91,"low":984.59,"close":1027.86},{"date":"2003-01-03","open":1024.47,"high":1033.37,"low":1018.16,"close":1031.63},{"date":"2003-01-06","open":1034.02,"high":1068.49,"low":1034.02,"close":1061.48},{"date":"2003-01-07","open":1063.18,"high":1082.52,"low":1057.16,"close":1071.85},{"date":"2003-01-08","open":1063.48,"high":1065.69,"low":1040.38,"close":1042.52},{"date":"2003-01-09","open":1056.61,"high":1084.7,"low":1056.05,"close":1076.05},{"date":"2003-01-10","open":1059.86,"high":1096.45,"low":1056.31,"close":1087.36},{"date":"2003-01-13","open":1101.24,"high":1104.32,"low":1075.96,"close":1083},{"date":"2003-01-14","open":1082.37,"high":1097.71,"low":1080.85,"close":1094.87},{"date":"2003-01-15","open":1096.96,"high":1099.89,"low":1069.96,"close":1073.6},{"date":"2003-01-16","open":1076.18,"high":1084.36,"low":1057.87,"close":1061.46},{"date":"2003-01-17","open":1041.43,"high":1041.43,"low":1017.53,"close":1017.58},{"date":"2003-01-21","open":1022.94,"high":1028.32,"low":1008.93,"close":1008.93},{"date":"2003-01-22","open":1005.57,"high":1027.08,"low":1003.58,"close":1006.51},{"date":"2003-01-23","open":1024.47,"high":1039.16,"low":1011.12,"close":1032.67},{"date":"2003-01-24","open":1027.7,"high":1027.7,"low":992.85,"close":996.18},{"date":"2003-01-27","open":985.08,"high":1006.26,"low":982.02,"close":986.41},{"date":"2003-01-28","open":996.88,"high":1006.51,"low":983.95,"close":1001.41},{"date":"2003-01-29","open":994.6,"high":1022.98,"low":980.92,"close":1016.56},{"date":"2003-01-30","open":1018.48,"high":1022.21,"low":985.16,"close":985.51},{"date":"2003-01-31","open":971.6,"high":996.04,"low":968.34,"close":983.05},{"date":"2003-02-03","open":987.37,"high":997.56,"low":981.37,"close":987.07},{"date":"2003-02-04","open":972.93,"high":974.68,"low":960.01,"close":971.73},{"date":"2003-02-05","open":980.75,"high":999.16,"low":967.59,"close":968.97},{"date":"2003-02-06","open":966.05,"high":979.18,"low":960.81,"close":970.55},{"date":"2003-02-07","open":980.5,"high":983.36,"low":951.67,"close":957.05},{"date":"2003-02-10","open":961.69,"high":974.48,"low":950.81,"close":969.96},{"date":"2003-02-11","open":975.52,"high":989.32,"low":962.44,"close":971.61},{"date":"2003-02-12","open":967.89,"high":978.06,"low":956.57,"close":956.77},{"date":"2003-02-13","open":959.56,"high":959.73,"low":938.52,"close":951.9},{"date":"2003-02-14","open":958.2,"high":982.12,"low":952.7,"close":982.09},{"date":"2003-02-18","open":990.21,"high":1015.34,"low":989.82,"close":1014.91},{"date":"2003-02-19","open":1011.69,"high":1014.64,"low":994.25,"close":1005.88},{"date":"2003-02-20","open":1010.5,"high":1015.22,"low":999.58,"close":1001.47},{"date":"2003-02-21","open":1002.14,"high":1019.25,"low":986.73,"close":1015.92},{"date":"2003-02-24","open":1009.14,"high":1013.2,"low":994.23,"close":994.69},{"date":"2003-02-25","open":981.52,"high":1001.72,"low":969.56,"close":999.28},{"date":"2003-02-26","open":992.91,"high":1001.99,"low":973.93,"close":974.51},{"date":"2003-02-27","open":982.51,"high":1000.98,"low":976.6,"close":994.8},{"date":"2003-02-28","open":998.26,"high":1013.34,"low":994.79,"close":1009.74},{"date":"2003-03-03","open":1015.87,"high":1023.47,"low":988.4,"close":991.07},{"date":"2003-03-04","open":991.6,"high":994.35,"low":982.06,"close":982.98},{"date":"2003-03-05","open":981.67,"high":995.19,"low":978.4,"close":990.23},{"date":"2003-03-06","open":982.04,"high":991.69,"low":976.55,"close":983.96},{"date":"2003-03-07","open":967.93,"high":992.11,"low":964.25,"close":986.82},{"date":"2003-03-10","open":977.95,"high":982.87,"low":962.48,"close":964.29},{"date":"2003-03-11","open":966.74,"high":973.86,"low":956.94,"close":958.82},{"date":"2003-03-12","open":954.66,"high":971.39,"low":946.79,"close":970.54},{"date":"2003-03-13","open":990.36,"high":1029.84,"low":981.58,"close":1029.79},{"date":"2003-03-14","open":1034.43,"high":1042.56,"low":1020.17,"close":1030.45},{"date":"2003-03-17","open":1021.97,"high":1077.14,"low":1018.76,"close":1077.01},{"date":"2003-03-18","open":1075.3,"high":1082.2,"low":1063.22,"close":1082.19},{"date":"2003-03-19","open":1078.19,"high":1083.11,"low":1058.81,"close":1074.97},{"date":"2003-03-20","open":1064.32,"high":1089.21,"low":1052.92,"close":1080.24},{"date":"2003-03-21","open":1096.3,"high":1099.61,"low":1078.64,"close":1093.12},{"date":"2003-03-24","open":1064.65,"high":1068.46,"low":1045.65,"close":1047.1},{"date":"2003-03-25","open":1051.71,"high":1075.43,"low":1047.06,"close":1066.57},{"date":"2003-03-26","open":1065.78,"high":1074.98,"low":1060.05,"close":1066.3},{"date":"2003-03-27","open":1055.7,"high":1070.67,"low":1049.5,"close":1061.93},{"date":"2003-03-28","open":1052.25,"high":1061.83,"low":1044.38,"close":1046.72},{"date":"2003-03-31","open":1028.43,"high":1032.91,"low":1014.96,"close":1018.66},{"date":"2003-04-01","open":1025.02,"high":1031.51,"low":1015.46,"close":1022.63},{"date":"2003-04-02","open":1047.39,"high":1066.9,"low":1047.39,"close":1063.46},{"date":"2003-04-03","open":1070.51,"high":1078.76,"low":1058.01,"close":1064.06},{"date":"2003-04-04","open":1067.51,"high":1067.51,"low":1044.37,"close":1050.71},{"date":"2003-04-07","open":1089.93,"high":1091.74,"low":1053.22,"close":1053.28},{"date":"2003-04-08","open":1051.75,"high":1056.03,"low":1041.47,"close":1046.3},{"date":"2003-04-09","open":1048.92,"high":1055.89,"low":1023.48,"close":1023.52},{"date":"2003-04-10","open":1024.74,"high":1035.61,"low":1018.17,"close":1033.14},{"date":"2003-04-11","open":1046.45,"high":1051.88,"low":1020.56,"close":1026.15},{"date":"2003-04-14","open":1028,"high":1050.51,"low":1025.8,"close":1048.31},{"date":"2003-04-15","open":1044.33,"high":1058.54,"low":1039.99,"close":1053.08},{"date":"2003-04-16","open":1070.64,"high":1078.23,"low":1051.52,"close":1054.89},{"date":"2003-04-17","open":1051.36,"high":1084.81,"low":1051.36,"close":1083.56},{"date":"2003-04-21","open":1083.75,"high":1089.71,"low":1070.86,"close":1081.04},{"date":"2003-04-22","open":1073.88,"high":1103.81,"low":1072.13,"close":1102.44},{"date":"2003-04-23","open":1105.45,"high":1115.67,"low":1096.92,"close":1112.93},{"date":"2003-04-24","open":1100.84,"high":1115.36,"low":1097.19,"close":1108.12},{"date":"2003-04-25","open":1100.65,"high":1101.76,"low":1081.34,"close":1083.19},{"date":"2003-04-28","open":1086.58,"high":1110.5,"low":1084.77,"close":1107.13},{"date":"2003-04-29","open":1113.05,"high":1126.58,"low":1103.79,"close":1116.79},{"date":"2003-04-30","open":1111.54,"high":1116.85,"low":1104.39,"close":1106.06},{"date":"2003-05-01","open":1104.38,"high":1119.67,"low":1094.42,"close":1113.21},{"date":"2003-05-02","open":1109.92,"high":1137.45,"low":1109.66,"close":1136.51},{"date":"2003-05-05","open":1139.6,"high":1152.96,"low":1132.99,"close":1136.26},{"date":"2003-05-06","open":1134.56,"high":1161,"low":1134.47,"close":1152.78},{"date":"2003-05-07","open":1142.88,"high":1152.68,"low":1131.37,"close":1135.85},{"date":"2003-05-08","open":1120.53,"high":1132.28,"low":1116.67,"close":1118.76},{"date":"2003-05-09","open":1129.29,"high":1143.97,"low":1126.13,"close":1143.55},{"date":"2003-05-12","open":1141.08,"high":1163.75,"low":1133.89,"close":1160.42},{"date":"2003-05-13","open":1152.75,"high":1165.53,"low":1148.51,"close":1155.97},{"date":"2003-05-14","open":1161.47,"high":1165.2,"low":1140.77,"close":1148.14},{"date":"2003-05-15","open":1155.11,"high":1164.5,"low":1149.04,"close":1162.93},{"date":"2003-05-16","open":1158.51,"high":1162.64,"low":1146.29,"close":1154.48},{"date":"2003-05-19","open":1146.74,"high":1152.59,"low":1112.27,"close":1112.49},{"date":"2003-05-20","open":1118.3,"high":1124.34,"low":1103.2,"close":1112.85},{"date":"2003-05-21","open":1110.78,"high":1115.56,"low":1104.11,"close":1113.68},{"date":"2003-05-22","open":1116.21,"high":1137.68,"low":1112.59,"close":1131.45},{"date":"2003-05-23","open":1128.41,"high":1135.49,"low":1125.24,"close":1130.05},{"date":"2003-05-27","open":1123.66,"high":1174.16,"low":1123.25,"close":1172.58},{"date":"2003-05-28","open":1172.99,"high":1181.93,"low":1165.34,"close":1173.31},{"date":"2003-05-29","open":1175.4,"high":1198.43,"low":1172.52,"close":1181.82},{"date":"2003-05-30","open":1188.63,"high":1201.25,"low":1185.09,"close":1197.89},{"date":"2003-06-02","open":1210.77,"high":1213.76,"low":1180.32,"close":1185.13},{"date":"2003-06-03","open":1183.6,"high":1198.95,"low":1180.01,"close":1198.57},{"date":"2003-06-04","open":1199.74,"high":1228.52,"low":1195.96,"close":1224.76},{"date":"2003-06-05","open":1210.64,"high":1231.79,"low":1206.26,"close":1231.72},{"date":"2003-06-06","open":1254.64,"high":1265.69,"low":1210.33,"close":1213.11},{"date":"2003-06-09","open":1206.95,"high":1214.22,"low":1188.04,"close":1195.55},{"date":"2003-06-10","open":1201.26,"high":1212.99,"low":1194.2,"close":1212.99},{"date":"2003-06-11","open":1210.61,"high":1230.5,"low":1199.47,"close":1228.24},{"date":"2003-06-12","open":1233.48,"high":1235.88,"low":1218.02,"close":1229.32},{"date":"2003-06-13","open":1231.75,"high":1235.42,"low":1201.12,"close":1203.91},{"date":"2003-06-16","open":1211.58,"high":1242.5,"low":1206.13,"close":1241.58},{"date":"2003-06-17","open":1247.57,"high":1247.57,"low":1229.73,"close":1239.63},{"date":"2003-06-18","open":1233.83,"high":1255.39,"low":1225.7,"close":1247.9},{"date":"2003-06-19","open":1247.5,"high":1255.3,"low":1222.87,"close":1225.89},{"date":"2003-06-20","open":1235.2,"high":1235.84,"low":1217.19,"close":1223.13},{"date":"2003-06-23","open":1220.19,"high":1221.65,"low":1189.78,"close":1200.17},{"date":"2003-06-24","open":1196.62,"high":1209.84,"low":1188.2,"close":1191.7},{"date":"2003-06-25","open":1193.16,"high":1212.79,"low":1186.53,"close":1188.41},{"date":"2003-06-26","open":1194.87,"high":1217.21,"low":1191.19,"close":1214.68},{"date":"2003-06-27","open":1216.86,"high":1229.11,"low":1199.6,"close":1205.25},{"date":"2003-06-30","open":1212.51,"high":1218.8,"low":1199.83,"close":1201.69},{"date":"2003-07-01","open":1195.3,"high":1219.23,"low":1180.11,"close":1217.37},{"date":"2003-07-02","open":1223.19,"high":1245.78,"low":1223.06,"close":1245.75},{"date":"2003-07-03","open":1233.4,"high":1250.62,"low":1228.4,"close":1231.34},{"date":"2003-07-07","open":1250.03,"high":1282.31,"low":1250.03,"close":1281.89},{"date":"2003-07-08","open":1275.79,"high":1298.93,"low":1272.29,"close":1298.37},{"date":"2003-07-09","open":1294.58,"high":1307.03,"low":1285.42,"close":1295.16},{"date":"2003-07-10","open":1280.44,"high":1286.02,"low":1260.76,"close":1268.65},{"date":"2003-07-11","open":1273.94,"high":1285.85,"low":1271.76,"close":1280.57},{"date":"2003-07-14","open":1301.19,"high":1316.42,"low":1290.48,"close":1295.74},{"date":"2003-07-15","open":1309.69,"high":1311.1,"low":1285.56,"close":1294.47},{"date":"2003-07-16","open":1305.76,"high":1306.52,"low":1277.46,"close":1291.99},{"date":"2003-07-17","open":1274.73,"high":1279.82,"low":1249.59,"close":1255.94},{"date":"2003-07-18","open":1265,"high":1267.69,"low":1244.11,"close":1259.91},{"date":"2003-07-21","open":1256.12,"high":1256.45,"low":1232.16,"close":1240.78},{"date":"2003-07-22","open":1252.99,"high":1265.4,"low":1242.17,"close":1257.63},{"date":"2003-07-23","open":1262.59,"high":1270.44,"low":1246.89,"close":1268.52},{"date":"2003-07-24","open":1282.13,"high":1287.45,"low":1252.12,"close":1253.76},{"date":"2003-07-25","open":1252.62,"high":1278.31,"low":1237.75,"close":1278.31},{"date":"2003-07-28","open":1281.5,"high":1285.86,"low":1272.01,"close":1280.53},{"date":"2003-07-29","open":1284.24,"high":1287.84,"low":1257.13,"close":1275.17},{"date":"2003-07-30","open":1276.58,"high":1277.19,"low":1261.68,"close":1263.78},{"date":"2003-07-31","open":1278.29,"high":1298.81,"low":1269.89,"close":1276.94},{"date":"2003-08-01","open":1274.61,"high":1276.99,"low":1260.09,"close":1264.34},{"date":"2003-08-04","open":1263.62,"high":1277.07,"low":1240.67,"close":1267.38},{"date":"2003-08-05","open":1263.79,"high":1263.83,"low":1226.82,"close":1229.72},{"date":"2003-08-06","open":1221.99,"high":1237.14,"low":1211.27,"close":1215.13},{"date":"2003-08-07","open":1214.89,"high":1225.29,"low":1208.74,"close":1217.17},{"date":"2003-08-08","open":1223.66,"high":1227.42,"low":1204.29,"close":1207.28},{"date":"2003-08-11","open":1209.35,"high":1230.26,"low":1208.33,"close":1223.14},{"date":"2003-08-12","open":1227.5,"high":1241.62,"low":1220.12,"close":1240.7},{"date":"2003-08-13","open":1247.56,"high":1249.14,"low":1233.8,"close":1240.37},{"date":"2003-08-14","open":1241.17,"high":1254,"low":1235.05,"close":1251.9},{"date":"2003-08-15","open":1250.45,"high":1257.46,"low":1246.32,"close":1253.63},{"date":"2003-08-18","open":1258.18,"high":1284.88,"low":1256.9,"close":1284.81},{"date":"2003-08-19","open":1291.37,"high":1301.31,"low":1281.71,"close":1299.69},{"date":"2003-08-20","open":1289.43,"high":1307.45,"low":1288.75,"close":1299.73},{"date":"2003-08-21","open":1309.57,"high":1319.88,"low":1299.02,"close":1314.65},{"date":"2003-08-22","open":1338.19,"high":1342.64,"low":1304.51,"close":1304.54},{"date":"2003-08-25","open":1302.5,"high":1307.85,"low":1295.82,"close":1306.64},{"date":"2003-08-26","open":1298.23,"high":1309.83,"low":1280.59,"close":1309.05},{"date":"2003-08-27","open":1305.98,"high":1320.02,"low":1303.15,"close":1318.93},{"date":"2003-08-28","open":1323.21,"high":1332.47,"low":1308.98,"close":1332.33},{"date":"2003-08-29","open":1328.49,"high":1344.74,"low":1327.93,"close":1341.2},{"date":"2003-09-02","open":1347.64,"high":1361.09,"low":1333.29,"close":1361.09},{"date":"2003-09-03","open":1370.35,"high":1375.3,"low":1354.72,"close":1360.19},{"date":"2003-09-04","open":1360.22,"high":1376.06,"low":1356.23,"close":1373.26},{"date":"2003-09-05","open":1366.29,"high":1380.24,"low":1355.02,"close":1361.9},{"date":"2003-09-08","open":1366.55,"high":1387.45,"low":1365.09,"close":1386.73},{"date":"2003-09-09","open":1380.13,"high":1382.11,"low":1364.94,"close":1370.56},{"date":"2003-09-10","open":1357.8,"high":1362.84,"low":1332.28,"close":1332.28},{"date":"2003-09-11","open":1339.88,"high":1358.02,"low":1327.92,"close":1350.8},{"date":"2003-09-12","open":1340.78,"high":1357.63,"low":1330.31,"close":1357.63},{"date":"2003-09-15","open":1359.97,"high":1363.48,"low":1345.94,"close":1347.77},{"date":"2003-09-16","open":1348.75,"high":1383.48,"low":1348.75,"close":1382.82},{"date":"2003-09-17","open":1379.37,"high":1388.18,"low":1369.76,"close":1376.8},{"date":"2003-09-18","open":1374.56,"high":1401.64,"low":1368.61,"close":1400.13},{"date":"2003-09-19","open":1406.61,"high":1406.61,"low":1383.24,"close":1392.26},{"date":"2003-09-22","open":1371.18,"high":1374.9,"low":1358.6,"close":1366.32},{"date":"2003-09-23","open":1367.91,"high":1388.67,"low":1364.67,"close":1388.15},{"date":"2003-09-24","open":1388.54,"high":1388.54,"low":1339.61,"close":1339.64},{"date":"2003-09-25","open":1344.63,"high":1357.99,"low":1325.69,"close":1325.75},{"date":"2003-09-26","open":1323.87,"high":1333.98,"low":1309.2,"close":1309.31},{"date":"2003-09-29","open":1318.33,"high":1335.56,"low":1306.11,"close":1335.51},{"date":"2003-09-30","open":1323.95,"high":1325.41,"low":1302.26,"close":1303.7},{"date":"2003-10-01","open":1312.43,"high":1336.13,"low":1306.33,"close":1335.34},{"date":"2003-10-02","open":1332.16,"high":1343.99,"low":1325.93,"close":1337.1},{"date":"2003-10-03","open":1363.1,"high":1385.79,"low":1363.1,"close":1375.32},{"date":"2003-10-06","open":1378.2,"high":1384.11,"low":1370.45,"close":1381.7},{"date":"2003-10-07","open":1372.09,"high":1392.65,"low":1368.13,"close":1392.56},{"date":"2003-10-08","open":1398.46,"high":1398.99,"low":1376.4,"close":1382.4},{"date":"2003-10-09","open":1404.88,"high":1418.09,"low":1386.63,"close":1396.95},{"date":"2003-10-10","open":1399.18,"high":1406.27,"low":1393.97,"close":1404.87},{"date":"2003-10-13","open":1412.37,"high":1422.28,"low":1405.05,"close":1414.72},{"date":"2003-10-14","open":1411.53,"high":1421,"low":1406.39,"close":1420.66},{"date":"2003-10-15","open":1439.97,"high":1439.97,"low":1409.77,"close":1417.59},{"date":"2003-10-16","open":1411.23,"high":1427.61,"low":1411.08,"close":1426.71},{"date":"2003-10-17","open":1423.99,"high":1426.38,"low":1392.08,"close":1394.02},{"date":"2003-10-20","open":1395.41,"high":1409.31,"low":1388.54,"close":1409.31},{"date":"2003-10-21","open":1413.01,"high":1429.2,"low":1405.51,"close":1422.13},{"date":"2003-10-22","open":1403.76,"high":1404.05,"low":1385.15,"close":1387.4},{"date":"2003-10-23","open":1371.9,"high":1387.01,"low":1369.91,"close":1378.11},{"date":"2003-10-24","open":1360.55,"high":1370.67,"low":1346.01,"close":1370.61},{"date":"2003-10-27","open":1378.95,"high":1384.91,"low":1369.38,"close":1377.41},{"date":"2003-10-28","open":1385.57,"high":1420.02,"low":1382.88,"close":1420.02},{"date":"2003-10-29","open":1414.18,"high":1423.69,"low":1410.51,"close":1419.92},{"date":"2003-10-30","open":1437.65,"high":1437.76,"low":1413.57,"close":1417.38},{"date":"2003-10-31","open":1423.39,"high":1443.18,"low":1411.76,"close":1416.39},{"date":"2003-11-03","open":1423.13,"high":1445.72,"low":1422.32,"close":1443.13},{"date":"2003-11-04","open":1434.35,"high":1442.27,"low":1425.26,"close":1429.38},{"date":"2003-11-05","open":1428.04,"high":1437.85,"low":1414.37,"close":1429.56},{"date":"2003-11-06","open":1439.22,"high":1443.06,"low":1421.56,"close":1440.08},{"date":"2003-11-07","open":1450.47,"high":1453.46,"low":1436.13,"close":1436.73},{"date":"2003-11-10","open":1435.87,"high":1437.06,"low":1412.14,"close":1414.62},{"date":"2003-11-11","open":1412.5,"high":1418.46,"low":1401.45,"close":1409.64},{"date":"2003-11-12","open":1414.21,"high":1443.52,"low":1413.84,"close":1443.52},{"date":"2003-11-13","open":1434.75,"high":1442.27,"low":1429.22,"close":1439.87},{"date":"2003-11-14","open":1438.99,"high":1448.06,"low":1407.4,"close":1407.51},{"date":"2003-11-17","open":1399.38,"high":1402.61,"low":1377.9,"close":1393.75},{"date":"2003-11-18","open":1401.46,"high":1405.94,"low":1364.7,"close":1364.7},{"date":"2003-11-19","open":1368.47,"high":1382.94,"low":1363.09,"close":1378.9},{"date":"2003-11-20","open":1365.73,"high":1394.38,"low":1362.09,"close":1363.49},{"date":"2003-11-21","open":1370.63,"high":1375.94,"low":1357.25,"close":1373.32},{"date":"2003-11-24","open":1385.2,"high":1419.31,"low":1385.2,"close":1419.31},{"date":"2003-11-25","open":1418.26,"high":1424.35,"low":1411.36,"close":1411.36},{"date":"2003-11-26","open":1422.01,"high":1426.28,"low":1400,"close":1420.11},{"date":"2003-11-28","open":1417.41,"high":1426.76,"low":1416.21,"close":1424.25},{"date":"2003-12-01","open":1434.1,"high":1447.08,"low":1427.12,"close":1447.08},{"date":"2003-12-02","open":1441.71,"high":1447.84,"low":1431.32,"close":1431.89},{"date":"2003-12-03","open":1440.37,"high":1452.03,"low":1419.77,"close":1419.77},{"date":"2003-12-04","open":1424.65,"high":1434.28,"low":1411.13,"close":1432.38},{"date":"2003-12-05","open":1415.78,"high":1429.19,"low":1405.55,"close":1406.91},{"date":"2003-12-08","open":1406.02,"high":1419.11,"low":1399.41,"close":1418.05},{"date":"2003-12-09","open":1423.75,"high":1425.01,"low":1383,"close":1383.66},{"date":"2003-12-10","open":1387.25,"high":1394.69,"low":1372.87,"close":1388.96},{"date":"2003-12-11","open":1388.88,"high":1422.49,"low":1387.47,"close":1416.96},{"date":"2003-12-12","open":1419.7,"high":1419.7,"low":1404.4,"close":1417.27},{"date":"2003-12-15","open":1442.05,"high":1442.65,"low":1396.82,"close":1396.82},{"date":"2003-12-16","open":1397.41,"high":1407.38,"low":1384.52,"close":1403.28},{"date":"2003-12-17","open":1400.78,"high":1406.23,"low":1390.83,"close":1400},{"date":"2003-12-18","open":1404.08,"high":1432.64,"low":1404.08,"close":1431.31},{"date":"2003-12-19","open":1434.93,"high":1434.93,"low":1416.21,"close":1426.17},{"date":"2003-12-22","open":1422.79,"high":1433.71,"low":1419.82,"close":1431.71},{"date":"2003-12-23","open":1431.64,"high":1448.19,"low":1430.04,"close":1448.17},{"date":"2003-12-24","open":1442.58,"high":1447.57,"low":1439.71,"close":1443.19},{"date":"2003-12-26","open":1444.41,"high":1451.21,"low":1442.29,"close":1443.86},{"date":"2003-12-29","open":1447.62,"high":1470.37,"low":1447.62,"close":1470.37},{"date":"2003-12-30","open":1467.74,"high":1470.38,"low":1460.67,"close":1470.01},{"date":"2003-12-31","open":1471.56,"high":1474.24,"low":1459.06,"close":1467.92},{"date":"2004-01-02","open":1474.16,"high":1479.59,"low":1458.51,"close":1463.57},{"date":"2004-01-05","open":1474.55,"high":1496.58,"low":1474.19,"close":1496.58},{"date":"2004-01-06","open":1492.41,"high":1504.47,"low":1486.59,"close":1501.26},{"date":"2004-01-07","open":1498.38,"high":1514.45,"low":1491.2,"close":1514.26},{"date":"2004-01-08","open":1524.06,"high":1530.65,"low":1513.34,"close":1530.65},{"date":"2004-01-09","open":1516.59,"high":1541.84,"low":1512.86,"close":1520.46},{"date":"2004-01-12","open":1524.54,"high":1540.1,"low":1515.86,"close":1539.77},{"date":"2004-01-13","open":1540.35,"high":1541.83,"low":1513.21,"close":1524.78},{"date":"2004-01-14","open":1531.93,"high":1536.84,"low":1521.91,"close":1534.08},{"date":"2004-01-15","open":1524.73,"high":1545.65,"low":1515.06,"close":1532.01},{"date":"2004-01-16","open":1545.32,"high":1553.64,"low":1537.17,"close":1553.62},{"date":"2004-01-20","open":1558.89,"high":1559.47,"low":1541.34,"close":1552.87},{"date":"2004-01-21","open":1545.53,"high":1554.89,"low":1529.4,"close":1546.6},{"date":"2004-01-22","open":1550.98,"high":1556.06,"low":1530.42,"close":1530.42},{"date":"2004-01-23","open":1535.41,"high":1546.69,"low":1519.74,"close":1531.21},{"date":"2004-01-26","open":1526.57,"high":1553.66,"low":1522.95,"close":1553.66},{"date":"2004-01-27","open":1548.64,"high":1552.54,"low":1519.2,"close":1519.23},{"date":"2004-01-28","open":1527.35,"high":1530.06,"low":1488.61,"close":1491.57},{"date":"2004-01-29","open":1499.84,"high":1500.8,"low":1474.13,"close":1496.4},{"date":"2004-01-30","open":1494.88,"high":1505.12,"low":1487.78,"close":1493.08},{"date":"2004-02-02","open":1497.78,"high":1507.59,"low":1481.57,"close":1487.84},{"date":"2004-02-03","open":1485.93,"high":1497.07,"low":1482.7,"close":1491.85},{"date":"2004-02-04","open":1473.53,"high":1482.35,"low":1461.01,"close":1462.61},{"date":"2004-02-05","open":1468.96,"high":1475.41,"low":1461.12,"close":1465.03},{"date":"2004-02-06","open":1472.02,"high":1498.95,"low":1470.31,"close":1498.95},{"date":"2004-02-09","open":1502.32,"high":1503.04,"low":1490.7,"close":1490.91},{"date":"2004-02-10","open":1490.69,"high":1503.83,"low":1489.9,"close":1500.29},{"date":"2004-02-11","open":1498.08,"high":1514.49,"low":1491.21,"close":1514.18},{"date":"2004-02-12","open":1508.19,"high":1516.21,"low":1499.43,"close":1501.34},{"date":"2004-02-13","open":1504.7,"high":1510.83,"low":1478.54,"close":1484.47},{"date":"2004-02-17","open":1498.7,"high":1512.17,"low":1497.54,"close":1506.57},{"date":"2004-02-18","open":1509.55,"high":1515.44,"low":1501.7,"close":1507.49},{"date":"2004-02-19","open":1522.39,"high":1524.09,"low":1484.8,"close":1484.8},{"date":"2004-02-20","open":1490.81,"high":1493.45,"low":1470.92,"close":1482.1},{"date":"2004-02-23","open":1488.28,"high":1489.4,"low":1454.36,"close":1463.75},{"date":"2004-02-24","open":1458.38,"high":1474.04,"low":1452.49,"close":1462.05},{"date":"2004-02-25","open":1465.83,"high":1474.21,"low":1461.26,"close":1470.22},{"date":"2004-02-26","open":1465.4,"high":1480.88,"low":1461.36,"close":1477.13},{"date":"2004-02-27","open":1479.56,"high":1485.4,"low":1459.91,"close":1470.38},{"date":"2004-03-01","open":1476.04,"high":1490.18,"low":1467.57,"close":1489.49},{"date":"2004-03-02","open":1487.7,"high":1494.67,"low":1473.22,"close":1473.22},{"date":"2004-03-03","open":1469.77,"high":1473.28,"low":1456.87,"close":1466.09},{"date":"2004-03-04","open":1466.7,"high":1481.36,"low":1464.57,"close":1481.36},{"date":"2004-03-05","open":1464.89,"high":1494.29,"low":1463.32,"close":1472.99},{"date":"2004-03-08","open":1476.85,"high":1481.19,"low":1441,"close":1441.12},{"date":"2004-03-09","open":1441.28,"high":1446.46,"low":1429.36,"close":1437.47},{"date":"2004-03-10","open":1438.53,"high":1447.71,"low":1417.18,"close":1417.5},{"date":"2004-03-11","open":1409.14,"high":1429.1,"low":1402.2,"close":1402.2},{"date":"2004-03-12","open":1415.9,"high":1431.4,"low":1414.43,"close":1431.4},{"date":"2004-03-15","open":1423.15,"high":1424.65,"low":1399.87,"close":1399.87},{"date":"2004-03-16","open":1412.1,"high":1417.56,"low":1394.11,"close":1407.07},{"date":"2004-03-17","open":1418.57,"high":1432.23,"low":1418.3,"close":1428.89},{"date":"2004-03-18","open":1423.86,"high":1425.76,"low":1407.09,"close":1417.77},{"date":"2004-03-19","open":1416.23,"high":1425.92,"low":1398.58,"close":1398.58},{"date":"2004-03-22","open":1386.76,"high":1388.68,"low":1369.36,"close":1381.39},{"date":"2004-03-23","open":1391.64,"high":1393.77,"low":1368.67,"close":1370.04},{"date":"2004-03-24","open":1374.74,"high":1391.87,"low":1368.08,"close":1381.86},{"date":"2004-03-25","open":1394.2,"high":1425.86,"low":1393.96,"close":1425.86},{"date":"2004-03-26","open":1420.41,"high":1431.23,"low":1415.39,"close":1415.39},{"date":"2004-03-29","open":1429.54,"high":1445.82,"low":1429.48,"close":1442.31},{"date":"2004-03-30","open":1435.59,"high":1445.3,"low":1429.09,"close":1445.25},{"date":"2004-03-31","open":1445.17,"high":1447.95,"low":1432.87,"close":1438.41},{"date":"2004-04-01","open":1438.91,"high":1457.59,"low":1438.91,"close":1453.22},{"date":"2004-04-02","open":1482.33,"high":1490.3,"low":1469.57,"close":1490.3},{"date":"2004-04-05","open":1488.45,"high":1508.37,"low":1487.23,"close":1508.37},{"date":"2004-04-06","open":1492.93,"high":1498.34,"low":1485.7,"close":1493.58},{"date":"2004-04-07","open":1489.1,"high":1492.19,"low":1475.62,"close":1481.96},{"date":"2004-04-08","open":1502.77,"high":1503.37,"low":1478.44,"close":1485.51},{"date":"2004-04-12","open":1489.59,"high":1497.5,"low":1488.35,"close":1495.93},{"date":"2004-04-13","open":1501.98,"high":1502.52,"low":1469.88,"close":1472.88},{"date":"2004-04-14","open":1464.32,"high":1485.28,"low":1463.63,"close":1475.66},{"date":"2004-04-15","open":1479.56,"high":1481.77,"low":1449.4,"close":1459.45},{"date":"2004-04-16","open":1458.51,"high":1460.39,"low":1440.56,"close":1449.06},{"date":"2004-04-19","open":1448.89,"high":1473.53,"low":1448.03,"close":1473.48},{"date":"2004-04-20","open":1473.98,"high":1479.68,"low":1436.89,"close":1436.9},{"date":"2004-04-21","open":1446.02,"high":1452.92,"low":1434.16,"close":1451.01},{"date":"2004-04-22","open":1450.38,"high":1488.74,"low":1449.06,"close":1485.5},{"date":"2004-04-23","open":1492.24,"high":1497.17,"low":1484.36,"close":1497.01},{"date":"2004-04-26","open":1496.67,"high":1499.45,"low":1474.79,"close":1480.53},{"date":"2004-04-27","open":1485.67,"high":1495.62,"low":1476.42,"close":1479.47},{"date":"2004-04-28","open":1475.88,"high":1476.03,"low":1449.23,"close":1453.03},{"date":"2004-04-29","open":1451.4,"high":1461.13,"low":1420.66,"close":1431.36},{"date":"2004-04-30","open":1435.16,"high":1439.69,"low":1401.36,"close":1401.36},{"date":"2004-05-03","open":1409.06,"high":1428.49,"low":1404.06,"close":1415.29},{"date":"2004-05-04","open":1417.12,"high":1438.49,"low":1409.39,"close":1422.11},{"date":"2004-05-05","open":1424.71,"high":1435.46,"low":1416.73,"close":1428.42},{"date":"2004-05-06","open":1416.59,"high":1425.5,"low":1403.36,"close":1415.6},{"date":"2004-05-07","open":1411.05,"high":1432.71,"low":1406.19,"close":1406.19},{"date":"2004-05-10","open":1395.21,"high":1403.59,"low":1384.89,"close":1397.1},{"date":"2004-05-11","open":1406.36,"high":1422.51,"low":1406.36,"close":1421.89},{"date":"2004-05-12","open":1412.5,"high":1417.03,"low":1378.64,"close":1414.83},{"date":"2004-05-13","open":1408.58,"high":1425.69,"low":1405.6,"close":1417.09},{"date":"2004-05-14","open":1415.44,"high":1419.57,"low":1394.37,"close":1399.85},{"date":"2004-05-17","open":1379.99,"high":1391.77,"low":1372.46,"close":1379.9},{"date":"2004-05-18","open":1395.23,"high":1404.27,"low":1393.08,"close":1397.47},{"date":"2004-05-19","open":1414.38,"high":1427.51,"low":1396.34,"close":1396.34},{"date":"2004-05-20","open":1400.37,"high":1408.2,"low":1390.41,"close":1396.87},{"date":"2004-05-21","open":1409.61,"high":1414.11,"low":1397.7,"close":1408.17},{"date":"2004-05-24","open":1418.77,"high":1425.49,"low":1408.44,"close":1413.97},{"date":"2004-05-25","open":1412.59,"high":1450.06,"low":1406.2,"close":1447.72},{"date":"2004-05-26","open":1443.13,"high":1455,"low":1440.85,"close":1453.87},{"date":"2004-05-27","open":1460.06,"high":1467.63,"low":1450.67,"close":1463.11},{"date":"2004-05-28","open":1464.83,"high":1469.23,"low":1456.77,"close":1466.22},{"date":"2004-06-01","open":1457.71,"high":1469.27,"low":1453.39,"close":1468.54},{"date":"2004-06-02","open":1472.54,"high":1474.1,"low":1455.13,"close":1464.22},{"date":"2004-06-03","open":1459.19,"high":1462.41,"low":1445.21,"close":1445.21},{"date":"2004-06-04","open":1463.46,"high":1472.64,"low":1455.04,"close":1455.04},{"date":"2004-06-07","open":1465.56,"high":1491.45,"low":1464.01,"close":1491.45},{"date":"2004-06-08","open":1483.59,"high":1496,"low":1481.76,"close":1495.97},{"date":"2004-06-09","open":1487.37,"high":1490.88,"low":1469.04,"close":1469.5},{"date":"2004-06-10","open":1475.71,"high":1481.27,"low":1470.5,"close":1481.27},{"date":"2004-06-14","open":1470.62,"high":1471.19,"low":1451.78,"close":1458.64},{"date":"2004-06-15","open":1470.37,"high":1487.83,"low":1470.37,"close":1479.2},{"date":"2004-06-16","open":1478.72,"high":1483.6,"low":1474.17,"close":1479.99},{"date":"2004-06-17","open":1473.94,"high":1473.95,"low":1458.68,"close":1464.03},{"date":"2004-06-18","open":1457.88,"high":1481.36,"low":1455.67,"close":1464.65},{"date":"2004-06-21","open":1467.98,"high":1472.65,"low":1450.79,"close":1453.23},{"date":"2004-06-22","open":1455.92,"high":1475.12,"low":1448.82,"close":1474.87},{"date":"2004-06-23","open":1471.54,"high":1495.05,"low":1468.74,"close":1493.52},{"date":"2004-06-24","open":1490.58,"high":1502.14,"low":1485.88,"close":1488.31},{"date":"2004-06-25","open":1488.82,"high":1503.91,"low":1488.2,"close":1498.38},{"date":"2004-06-28","open":1507.32,"high":1508.52,"low":1485.25,"close":1493.07},{"date":"2004-06-29","open":1490.65,"high":1507.05,"low":1490.65,"close":1505.65},{"date":"2004-06-30","open":1507.6,"high":1523.48,"low":1502.61,"close":1516.64},{"date":"2004-07-01","open":1514.82,"high":1514.82,"low":1477.62,"close":1489.57},{"date":"2004-07-02","open":1488.34,"high":1489.6,"low":1473.73,"close":1481.19},{"date":"2004-07-06","open":1470.47,"high":1471.21,"low":1441.78,"close":1445.71},{"date":"2004-07-07","open":1445.1,"high":1459.07,"low":1445.02,"close":1452.49},{"date":"2004-07-08","open":1439.57,"high":1452.7,"low":1430.81,"close":1431.13},{"date":"2004-07-09","open":1442.43,"high":1451.39,"low":1434,"close":1440},{"date":"2004-07-12","open":1429.91,"high":1435.3,"low":1418.1,"close":1432.11},{"date":"2004-07-13","open":1436.08,"high":1439.78,"low":1426.11,"close":1428.68},{"date":"2004-07-14","open":1414.42,"high":1433.61,"low":1411.52,"close":1416.05},{"date":"2004-07-15","open":1422.26,"high":1427.72,"low":1412.59,"close":1415.92},{"date":"2004-07-16","open":1426.49,"high":1426.49,"low":1392.17,"close":1392.17},{"date":"2004-07-19","open":1398.92,"high":1406.15,"low":1386.78,"close":1396.77},{"date":"2004-07-20","open":1398.64,"high":1421.07,"low":1396.85,"close":1421.07},{"date":"2004-07-21","open":1433.27,"high":1433.27,"low":1386.57,"close":1386.57},{"date":"2004-07-22","open":1385.89,"high":1411.43,"low":1377.7,"close":1408.51},{"date":"2004-07-23","open":1394.56,"high":1394.56,"low":1370.7,"close":1375.48},{"date":"2004-07-26","open":1376.8,"high":1383.67,"low":1359.2,"close":1368.4},{"date":"2004-07-27","open":1374.69,"high":1395.95,"low":1371.26,"close":1391.5},{"date":"2004-07-28","open":1384.51,"high":1392.48,"low":1360.27,"close":1383.75},{"date":"2004-07-29","open":1395.34,"high":1403.8,"low":1388.06,"close":1398.55},{"date":"2004-07-30","open":1397.05,"high":1412,"low":1394.85,"close":1400.39},{"date":"2004-08-02","open":1390.21,"high":1408.31,"low":1387.04,"close":1406.33},{"date":"2004-08-03","open":1402.34,"high":1404.9,"low":1379.02,"close":1379.14},{"date":"2004-08-04","open":1372.46,"high":1386.28,"low":1368.44,"close":1379.21},{"date":"2004-08-05","open":1380.93,"high":1383.38,"low":1352.27,"close":1353.44},{"date":"2004-08-06","open":1341.08,"high":1342.87,"low":1314.97,"close":1315.3},{"date":"2004-08-09","open":1320.83,"high":1325.45,"low":1314.57,"close":1318.83},{"date":"2004-08-10","open":1325.96,"high":1346.71,"low":1324.38,"close":1346.71},{"date":"2004-08-11","open":1319.7,"high":1328.83,"low":1309.5,"close":1324.65},{"date":"2004-08-12","open":1313.81,"high":1320.94,"low":1302.74,"close":1304.43},{"date":"2004-08-13","open":1311.84,"high":1316.3,"low":1301.93,"close":1307.82},{"date":"2004-08-16","open":1309.5,"high":1334.78,"low":1309.5,"close":1326.84},{"date":"2004-08-17","open":1332.94,"high":1344.54,"low":1331.85,"close":1335.72},{"date":"2004-08-18","open":1328.99,"high":1363.74,"low":1327.85,"close":1363.73},{"date":"2004-08-19","open":1356.89,"high":1361.23,"low":1344.98,"close":1353.24},{"date":"2004-08-20","open":1352.28,"high":1373.01,"low":1348.27,"close":1366.73},{"date":"2004-08-23","open":1370.51,"high":1377.67,"low":1364.46,"close":1370.9},{"date":"2004-08-24","open":1376.99,"high":1379.05,"low":1360.82,"close":1369.78},{"date":"2004-08-25","open":1369.2,"high":1391.22,"low":1363.56,"close":1389.17},{"date":"2004-08-26","open":1383.8,"high":1388.84,"low":1379.69,"close":1383.98},{"date":"2004-08-27","open":1384.61,"high":1393.23,"low":1384.61,"close":1388.56},{"date":"2004-08-30","open":1383.12,"high":1384.14,"low":1367.73,"close":1367.94},{"date":"2004-08-31","open":1368.91,"high":1372.27,"low":1354.1,"close":1368.68},{"date":"2004-09-01","open":1363.27,"high":1384.85,"low":1360.58,"close":1377.96},{"date":"2004-09-02","open":1374.69,"high":1402.07,"low":1373.67,"close":1398.34},{"date":"2004-09-03","open":1384.41,"high":1393.5,"low":1370.01,"close":1371.82},{"date":"2004-09-07","open":1382.48,"high":1390.6,"low":1372.53,"close":1381.84},{"date":"2004-09-08","open":1378.4,"high":1393.69,"low":1374.79,"close":1376.77},{"date":"2004-09-09","open":1385.22,"high":1396.55,"low":1373.37,"close":1391.53},{"date":"2004-09-10","open":1391.2,"high":1414.55,"low":1386.41,"close":1413},{"date":"2004-09-13","open":1417.84,"high":1435.95,"low":1414.22,"close":1427.34},{"date":"2004-09-14","open":1425.29,"high":1435.91,"low":1422.83,"close":1434.37},{"date":"2004-09-15","open":1425.51,"high":1425.51,"low":1412.54,"close":1415.3},{"date":"2004-09-16","open":1417.37,"high":1429.93,"low":1413.22,"close":1417.97},{"date":"2004-09-17","open":1417.73,"high":1427.59,"low":1413.78,"close":1426.3},{"date":"2004-09-20","open":1417.39,"high":1437.3,"low":1415.31,"close":1424.72},{"date":"2004-09-21","open":1429.85,"high":1440.81,"low":1425.16,"close":1435.91},{"date":"2004-09-22","open":1424.72,"high":1424.72,"low":1403.16,"close":1404.22},{"date":"2004-09-23","open":1405.76,"high":1413.68,"low":1402.79,"close":1405.77},{"date":"2004-09-24","open":1407.71,"high":1414.56,"low":1397.5,"close":1399.05},{"date":"2004-09-27","open":1389.94,"high":1396.42,"low":1383.24,"close":1385.55},{"date":"2004-09-28","open":1390.11,"high":1394.43,"low":1376.99,"close":1389.7},{"date":"2004-09-29","open":1389.69,"high":1411.82,"low":1389.62,"close":1410.86},{"date":"2004-09-30","open":1409.23,"high":1417.99,"low":1403.89,"close":1412.74},{"date":"2004-10-01","open":1426.38,"high":1452.94,"low":1423.43,"close":1452.94},{"date":"2004-10-04","open":1463.22,"high":1472.21,"low":1458.08,"close":1459.01},{"date":"2004-10-05","open":1456.19,"high":1467.23,"low":1454.23,"close":1461.76},{"date":"2004-10-06","open":1460.19,"high":1474.36,"low":1452.61,"close":1474.36},{"date":"2004-10-07","open":1469.7,"high":1474.7,"low":1454.89,"close":1455.77},{"date":"2004-10-08","open":1449.49,"high":1457.04,"low":1428.11,"close":1430.96},{"date":"2004-10-11","open":1435.54,"high":1441.1,"low":1431.77,"close":1437.73},{"date":"2004-10-12","open":1424.22,"high":1439.07,"low":1416.29,"close":1435},{"date":"2004-10-13","open":1451.73,"high":1453.72,"low":1425.41,"close":1434.46},{"date":"2004-10-14","open":1434.92,"high":1437.66,"low":1421.59,"close":1425.21},{"date":"2004-10-15","open":1430.31,"high":1441.82,"low":1419.36,"close":1430.98},{"date":"2004-10-18","open":1428.08,"high":1457.31,"low":1424.82,"close":1457.31},{"date":"2004-10-19","open":1463.01,"high":1470.14,"low":1443.4,"close":1443.8},{"date":"2004-10-20","open":1441.21,"high":1456.19,"low":1433.88,"close":1452.26},{"date":"2004-10-21","open":1459.68,"high":1478.46,"low":1452.57,"close":1474.79},{"date":"2004-10-22","open":1472.92,"high":1473.69,"low":1438.13,"close":1438.25},{"date":"2004-10-25","open":1435.68,"high":1439.48,"low":1427.44,"close":1432.57},{"date":"2004-10-26","open":1432.25,"high":1442.14,"low":1423.98,"close":1442.14},{"date":"2004-10-27","open":1441.79,"high":1483.13,"low":1437.44,"close":1480.03},{"date":"2004-10-28","open":1473.41,"high":1491.86,"low":1471.03,"close":1487.12},{"date":"2004-10-29","open":1485.68,"high":1496.98,"low":1475.56,"close":1486.72},{"date":"2004-11-01","open":1486.25,"high":1494.88,"low":1479.86,"close":1488.79},{"date":"2004-11-02","open":1490.32,"high":1509.56,"low":1489.33,"close":1494.83},{"date":"2004-11-03","open":1519.97,"high":1523.51,"low":1494.85,"close":1503.89},{"date":"2004-11-04","open":1498.06,"high":1519.21,"low":1492.23,"close":1516.2},{"date":"2004-11-05","open":1526.71,"high":1534.84,"low":1512.74,"close":1525.24},{"date":"2004-11-08","open":1525.13,"high":1532.46,"low":1522.12,"close":1527.13},{"date":"2004-11-09","open":1527.25,"high":1534.37,"low":1521.15,"close":1527},{"date":"2004-11-10","open":1524.1,"high":1530.01,"low":1514.32,"close":1517.06},{"date":"2004-11-11","open":1524.62,"high":1542.39,"low":1522.48,"close":1541.7},{"date":"2004-11-12","open":1543.31,"high":1558.41,"low":1535.82,"close":1558.41},{"date":"2004-11-15","open":1554.31,"high":1562.04,"low":1550.03,"close":1560.96},{"date":"2004-11-16","open":1554.79,"high":1554.79,"low":1541.84,"close":1548.53},{"date":"2004-11-17","open":1561.8,"high":1580.26,"low":1561.8,"close":1571.12},{"date":"2004-11-18","open":1568.02,"high":1581.79,"low":1563.79,"close":1580.81},{"date":"2004-11-19","open":1578.86,"high":1580.93,"low":1551.77,"close":1552.11},{"date":"2004-11-22","open":1551.16,"high":1568.86,"low":1543.97,"close":1568.28},{"date":"2004-11-23","open":1566.71,"high":1573.52,"low":1552.85,"close":1562.6},{"date":"2004-11-24","open":1572.67,"high":1583.07,"low":1570.87,"close":1582.55},{"date":"2004-11-26","open":1581.65,"high":1587.08,"low":1578.26,"close":1578.26},{"date":"2004-11-29","open":1586.46,"high":1593.16,"low":1567.27,"close":1580.44},{"date":"2004-11-30","open":1579.51,"high":1583.15,"low":1571.11,"close":1571.5},{"date":"2004-12-01","open":1578.25,"high":1607.16,"low":1578.25,"close":1607.15},{"date":"2004-12-02","open":1602.11,"high":1623.6,"low":1599.63,"close":1613.15},{"date":"2004-12-03","open":1621.1,"high":1631.9,"low":1612.72,"close":1614.4},{"date":"2004-12-06","open":1612.33,"high":1625.61,"low":1605.71,"close":1619.59},{"date":"2004-12-07","open":1622.84,"high":1628.25,"low":1589.05,"close":1589.33},{"date":"2004-12-08","open":1593.87,"high":1607.49,"low":1588.73,"close":1601.91},{"date":"2004-12-09","open":1585.99,"high":1615.6,"low":1577.77,"close":1609.79},{"date":"2004-12-10","open":1601.46,"high":1611.23,"low":1600.72,"close":1605.16},{"date":"2004-12-13","open":1617.53,"high":1621.37,"low":1608.4,"close":1621.16},{"date":"2004-12-14","open":1618.2,"high":1632.17,"low":1618.2,"close":1627.46},{"date":"2004-12-15","open":1626.99,"high":1635.7,"low":1615.45,"close":1623.63},{"date":"2004-12-16","open":1621.43,"high":1625.83,"low":1601.62,"close":1607.62},{"date":"2004-12-17","open":1608.64,"high":1614.89,"low":1596.48,"close":1596.61},{"date":"2004-12-20","open":1603.84,"high":1613.78,"low":1587.21,"close":1591.97},{"date":"2004-12-21","open":1598.6,"high":1611.34,"low":1594.89,"close":1609.26},{"date":"2004-12-22","open":1605.72,"high":1619.56,"low":1602.99,"close":1613.57},{"date":"2004-12-23","open":1608.87,"high":1619.18,"low":1608.64,"close":1613.77},{"date":"2004-12-27","open":1621.33,"high":1623.8,"low":1600.25,"close":1607.59},{"date":"2004-12-28","open":1610.9,"high":1624.19,"low":1608.51,"close":1624.19},{"date":"2004-12-29","open":1619.36,"high":1629.9,"low":1619.36,"close":1624.95},{"date":"2004-12-30","open":1626.21,"high":1628.74,"low":1621.58,"close":1623.76},{"date":"2004-12-31","open":1624.37,"high":1628.91,"low":1620.31,"close":1621.12},{"date":"2005-01-03","open":1628.75,"high":1635.45,"low":1598.79,"close":1603.51},{"date":"2005-01-04","open":1611.22,"high":1612.78,"low":1565.02,"close":1571.83},{"date":"2005-01-05","open":1568.68,"high":1580.88,"low":1562.64,"close":1563.76},{"date":"2005-01-06","open":1567.66,"high":1570.75,"low":1556.84,"close":1557.52},{"date":"2005-01-07","open":1565.63,"high":1577.76,"low":1551.29,"close":1564.81},{"date":"2005-01-10","open":1561.23,"high":1577.71,"low":1558.54,"close":1564.92},{"date":"2005-01-11","open":1556.66,"high":1562.24,"low":1545.28,"close":1553.4},{"date":"2005-01-12","open":1561.84,"high":1566.69,"low":1543.04,"close":1565.78},{"date":"2005-01-13","open":1567.55,"high":1568.54,"low":1543.48,"close":1545.18},{"date":"2005-01-14","open":1552.11,"high":1563.79,"low":1550.05,"close":1561.11},{"date":"2005-01-18","open":1554.19,"high":1574.39,"low":1551.88,"close":1573.49},{"date":"2005-01-19","open":1572.81,"high":1573.02,"low":1545.63,"close":1545.65},{"date":"2005-01-20","open":1526.8,"high":1534.53,"low":1514.56,"close":1514.56},{"date":"2005-01-21","open":1519.3,"high":1524.03,"low":1502.48,"close":1503.64},{"date":"2005-01-24","open":1507.79,"high":1509.83,"low":1480.66,"close":1480.66},{"date":"2005-01-25","open":1492.65,"high":1505.05,"low":1488.6,"close":1490.57},{"date":"2005-01-26","open":1502.05,"high":1513.44,"low":1495.31,"close":1509.01},{"date":"2005-01-27","open":1505.25,"high":1512.74,"low":1497.36,"close":1507.55},{"date":"2005-01-28","open":1510.88,"high":1512.82,"low":1486.76,"close":1499.46},{"date":"2005-01-31","open":1515.16,"high":1523.27,"low":1513.06,"close":1519.63},{"date":"2005-02-01","open":1521,"high":1527.91,"low":1517.3,"close":1523.66},{"date":"2005-02-02","open":1527.29,"high":1531.22,"low":1515.45,"close":1525.1},{"date":"2005-02-03","open":1516.22,"high":1518.13,"low":1501.96,"close":1508.24},{"date":"2005-02-04","open":1507.74,"high":1534.97,"low":1507.69,"close":1534.49},{"date":"2005-02-07","open":1534.48,"high":1538.38,"low":1522.72,"close":1529.05},{"date":"2005-02-08","open":1529.55,"high":1542.41,"low":1527.04,"close":1532.69},{"date":"2005-02-09","open":1534.41,"high":1534.48,"low":1504.6,"close":1506.81},{"date":"2005-02-10","open":1512.71,"high":1514.22,"low":1497.35,"close":1506.83},{"date":"2005-02-11","open":1505.09,"high":1535.54,"low":1498.68,"close":1530.51},{"date":"2005-02-14","open":1531.19,"high":1540.01,"low":1530.16,"close":1538.21},{"date":"2005-02-15","open":1538.38,"high":1561.17,"low":1535.34,"close":1547.3},{"date":"2005-02-16","open":1541.26,"high":1547.69,"low":1535.37,"close":1542.41},{"date":"2005-02-17","open":1543.03,"high":1546.69,"low":1519.22,"close":1519.29},{"date":"2005-02-18","open":1519.21,"high":1524.04,"low":1512.73,"close":1515.4},{"date":"2005-02-22","open":1502.94,"high":1523.51,"low":1493.58,"close":1494.07},{"date":"2005-02-23","open":1502.83,"high":1503.89,"low":1489.99,"close":1497.09},{"date":"2005-02-24","open":1493.59,"high":1517.88,"low":1491.74,"close":1517.71},{"date":"2005-02-25","open":1515.75,"high":1528,"low":1513.47,"close":1526.9},{"date":"2005-02-28","open":1517.06,"high":1524.7,"low":1498.17,"close":1511.02},{"date":"2005-03-01","open":1516.63,"high":1529.37,"low":1515.2,"close":1527.25},{"date":"2005-03-02","open":1517.68,"high":1541.14,"low":1514.98,"close":1525.28},{"date":"2005-03-03","open":1530.13,"high":1530.68,"low":1502.32,"close":1511.89},{"date":"2005-03-04","open":1524.21,"high":1530.59,"low":1517.29,"close":1520.58},{"date":"2005-03-07","open":1524.04,"high":1552.53,"low":1523.73,"close":1545.2},{"date":"2005-03-08","open":1540.8,"high":1549.56,"low":1527.5,"close":1528.65},{"date":"2005-03-09","open":1526.9,"high":1537.97,"low":1520.45,"close":1521.98},{"date":"2005-03-10","open":1525.64,"high":1527.98,"low":1504.54,"close":1524.38},{"date":"2005-03-11","open":1528.65,"high":1533.85,"low":1501.99,"close":1505.64},{"date":"2005-03-14","open":1509.19,"high":1515.16,"low":1502.6,"close":1515.09},{"date":"2005-03-15","open":1520.26,"high":1520.43,"low":1500.88,"close":1502.06},{"date":"2005-03-16","open":1497.4,"high":1508.16,"low":1482.62,"close":1486.23},{"date":"2005-03-17","open":1487.72,"high":1496.8,"low":1483.1,"close":1487.63},{"date":"2005-03-18","open":1488.55,"high":1490.57,"low":1475.26,"close":1484.4},{"date":"2005-03-21","open":1483.16,"high":1490.57,"low":1470.94,"close":1484.45},{"date":"2005-03-22","open":1484.13,"high":1490.44,"low":1464.99,"close":1465.09},{"date":"2005-03-23","open":1463.43,"high":1480.13,"low":1463.43,"close":1471.77},{"date":"2005-03-24","open":1477.46,"high":1485.96,"low":1469.94,"close":1469.94},{"date":"2005-03-28","open":1476.4,"high":1484.85,"low":1472.71,"close":1472.71},{"date":"2005-03-29","open":1471.25,"high":1483.43,"low":1458.26,"close":1464.34},{"date":"2005-03-30","open":1470.13,"high":1491.74,"low":1469.97,"close":1491.74},{"date":"2005-03-31","open":1489.44,"high":1490.8,"low":1478.66,"close":1482.53},{"date":"2005-04-01","open":1491.83,"high":1495.58,"low":1466.49,"close":1469.35},{"date":"2005-04-04","open":1469.42,"high":1482.06,"low":1461.27,"close":1476.72},{"date":"2005-04-05","open":1480.99,"high":1487.26,"low":1477.55,"close":1483.75},{"date":"2005-04-06","open":1487.15,"high":1497.39,"low":1477.97,"close":1480.67},{"date":"2005-04-07","open":1481.13,"high":1499.71,"low":1481.13,"close":1499.71},{"date":"2005-04-08","open":1499.93,"high":1503.21,"low":1485.43,"close":1485.6},{"date":"2005-04-11","open":1490.43,"high":1492.32,"low":1477.13,"close":1478.55},{"date":"2005-04-12","open":1477.01,"high":1490.1,"low":1460.42,"close":1489.16},{"date":"2005-04-13","open":1484.39,"high":1484.46,"low":1459.97,"close":1461.68},{"date":"2005-04-14","open":1461.83,"high":1462.81,"low":1440.35,"close":1441.13},{"date":"2005-04-15","open":1425.73,"high":1434.47,"low":1407.82,"close":1408.59},{"date":"2005-04-18","open":1406.3,"high":1418.76,"low":1405.09,"close":1409.98},{"date":"2005-04-19","open":1419.53,"high":1424.03,"low":1410.54,"close":1420.8},{"date":"2005-04-20","open":1430.25,"high":1432.11,"low":1404.86,"close":1406.85},{"date":"2005-04-21","open":1423.62,"high":1448.37,"low":1419.25,"close":1447.37},{"date":"2005-04-22","open":1437.97,"high":1438.72,"low":1412.63,"close":1421.21},{"date":"2005-04-25","open":1430.99,"high":1439.63,"low":1426.73,"close":1437.31},{"date":"2005-04-26","open":1431.75,"high":1446.82,"low":1420.43,"close":1420.43},{"date":"2005-04-27","open":1413.22,"high":1429.11,"low":1409.49,"close":1423.76},{"date":"2005-04-28","open":1418.12,"high":1425.69,"low":1408.84,"close":1409.29},{"date":"2005-04-29","open":1420.64,"high":1422.42,"low":1394.36,"close":1420.79},{"date":"2005-05-02","open":1421.9,"high":1430.05,"low":1415.6,"close":1423.71},{"date":"2005-05-03","open":1421.28,"high":1436.6,"low":1421.28,"close":1427.61},{"date":"2005-05-04","open":1431.06,"high":1453.2,"low":1429.62,"close":1452.2},{"date":"2005-05-05","open":1450.73,"high":1457.34,"low":1441.94,"close":1450.16},{"date":"2005-05-06","open":1460.26,"high":1460.76,"low":1449.7,"close":1456},{"date":"2005-05-09","open":1455.68,"high":1463.38,"low":1446.77,"close":1463.38},{"date":"2005-05-10","open":1453.25,"high":1458.4,"low":1445.11,"close":1450.36},{"date":"2005-05-11","open":1452.31,"high":1461.02,"low":1432.83,"close":1459.55},{"date":"2005-05-12","open":1459.07,"high":1468.17,"low":1446.97,"close":1454.79},{"date":"2005-05-13","open":1459.23,"high":1478.89,"low":1455.88,"close":1470.63},{"date":"2005-05-16","open":1470.31,"high":1481.32,"low":1465.85,"close":1480.68},{"date":"2005-05-17","open":1474.05,"high":1490.14,"low":1469.44,"close":1490.14},{"date":"2005-05-18","open":1493.03,"high":1514.76,"low":1489.47,"close":1509.26},{"date":"2005-05-19","open":1510.62,"high":1521.5,"low":1508.71,"close":1521.43},{"date":"2005-05-20","open":1519.26,"high":1528.06,"low":1514.54,"close":1528.06},{"date":"2005-05-23","open":1526.97,"high":1540.3,"low":1525.23,"close":1535.22},{"date":"2005-05-24","open":1531.25,"high":1540.68,"low":1529.4,"close":1540.47},{"date":"2005-05-25","open":1535.9,"high":1535.9,"low":1524.41,"close":1532.71},{"date":"2005-05-26","open":1540.05,"high":1551.12,"low":1539.74,"close":1548.8},{"date":"2005-05-27","open":1546.74,"high":1551.03,"low":1541.76,"close":1549.8},{"date":"2005-05-31","open":1549.48,"high":1550.18,"low":1538.54,"close":1542.63},{"date":"2005-06-01","open":1541.73,"high":1567.72,"low":1541.66,"close":1559.5},{"date":"2005-06-02","open":1553.43,"high":1568.96,"low":1553.05,"close":1568.96},{"date":"2005-06-03","open":1565.48,"high":1566.14,"low":1542.05,"close":1544.48},{"date":"2005-06-06","open":1544.96,"high":1548.55,"low":1539.57,"close":1545.27},{"date":"2005-06-07","open":1546.71,"high":1559.53,"low":1531.07,"close":1531.12},{"date":"2005-06-08","open":1536.92,"high":1538.24,"low":1524.13,"close":1527.68},{"date":"2005-06-09","open":1526.15,"high":1542.75,"low":1520.61,"close":1539.46},{"date":"2005-06-10","open":1537.57,"high":1537.57,"low":1515.96,"close":1521.02},{"date":"2005-06-13","open":1519.61,"high":1538.66,"low":1519.61,"close":1529.13},{"date":"2005-06-14","open":1529.02,"high":1534.15,"low":1520.88,"close":1524.42},{"date":"2005-06-15","open":1533.9,"high":1535.43,"low":1510.82,"close":1529.49},{"date":"2005-06-16","open":1531.02,"high":1540.52,"low":1527.71,"close":1537.42},{"date":"2005-06-17","open":1550.63,"high":1550.63,"low":1532.56,"close":1538.13},{"date":"2005-06-20","open":1529.65,"high":1545.52,"low":1526.06,"close":1537.31},{"date":"2005-06-21","open":1535.48,"high":1542.73,"low":1530.91,"close":1536.48},{"date":"2005-06-22","open":1542.13,"high":1545.54,"low":1527.93,"close":1534.36},{"date":"2005-06-23","open":1537.64,"high":1549,"low":1515.79,"close":1515.95},{"date":"2005-06-24","open":1516.84,"high":1518.01,"low":1500.18,"close":1500.18},{"date":"2005-06-27","open":1497.29,"high":1503.79,"low":1490.02,"close":1493.75},{"date":"2005-06-28","open":1500.65,"high":1512.64,"low":1498.48,"close":1508.61},{"date":"2005-06-29","open":1511.95,"high":1512.77,"low":1501.72,"close":1504.11},{"date":"2005-06-30","open":1507.02,"high":1510.21,"low":1492.94,"close":1493.52},{"date":"2005-07-01","open":1497.02,"high":1501.95,"low":1489.74,"close":1490.53},{"date":"2005-07-05","open":1485.96,"high":1509.19,"low":1485.96,"close":1506.35},{"date":"2005-07-06","open":1503.48,"high":1512.91,"low":1497.11,"close":1498.05},{"date":"2005-07-07","open":1484.92,"high":1505.3,"low":1484.18,"close":1503.78},{"date":"2005-07-08","open":1505.53,"high":1534.29,"low":1502.2,"close":1533.27},{"date":"2005-07-11","open":1536.45,"high":1547.98,"low":1535.07,"close":1547.66},{"date":"2005-07-12","open":1546.52,"high":1560.15,"low":1543.14,"close":1555.59},{"date":"2005-07-13","open":1555.24,"high":1559.37,"low":1549.81,"close":1557.62},{"date":"2005-07-14","open":1570.31,"high":1577.48,"low":1563.93,"close":1573.44},{"date":"2005-07-15","open":1577.27,"high":1582.4,"low":1568.82,"close":1577.82},{"date":"2005-07-18","open":1573.62,"high":1578.12,"low":1570.02,"close":1570.09},{"date":"2005-07-19","open":1580.25,"high":1590.76,"low":1577,"close":1590.49},{"date":"2005-07-20","open":1580.06,"high":1605.45,"low":1578.87,"close":1602.75},{"date":"2005-07-21","open":1606.84,"high":1610.84,"low":1591.72,"close":1601.89},{"date":"2005-07-22","open":1601.68,"high":1606.42,"low":1592.03,"close":1600.76},{"date":"2005-07-25","open":1600.62,"high":1607.97,"low":1591.4,"close":1593.57},{"date":"2005-07-26","open":1596.81,"high":1603.89,"low":1591.58,"close":1598.93},{"date":"2005-07-27","open":1601.39,"high":1613.39,"low":1592.76,"close":1611.95},{"date":"2005-07-28","open":1613.29,"high":1619.78,"low":1609.62,"close":1618.64},{"date":"2005-07-29","open":1616.42,"high":1619.95,"low":1605.14,"close":1605.14},{"date":"2005-08-01","open":1609.74,"high":1616.4,"low":1604.58,"close":1610.11},{"date":"2005-08-02","open":1611.86,"high":1628.57,"low":1611.86,"close":1627.01},{"date":"2005-08-03","open":1619.98,"high":1628.53,"low":1618.4,"close":1627.19},{"date":"2005-08-04","open":1619.18,"high":1621,"low":1606.6,"close":1608.74},{"date":"2005-08-05","open":1606.63,"high":1614.22,"low":1600.25,"close":1601.59},{"date":"2005-08-08","open":1604.23,"high":1607.01,"low":1588.74,"close":1589.97},{"date":"2005-08-09","open":1596.15,"high":1606.51,"low":1595.71,"close":1601.14},{"date":"2005-08-10","open":1604.8,"high":1610.21,"low":1582.31,"close":1585.71},{"date":"2005-08-11","open":1587.77,"high":1603.66,"low":1586.67,"close":1600.65},{"date":"2005-08-12","open":1587.69,"high":1594.96,"low":1581.41,"close":1591.75},{"date":"2005-08-15","open":1587.59,"high":1606.96,"low":1585.66,"close":1600.71},{"date":"2005-08-16","open":1595.86,"high":1596.54,"low":1572.44,"close":1574.01},{"date":"2005-08-17","open":1577.57,"high":1588.8,"low":1573.87,"close":1582.29},{"date":"2005-08-18","open":1578.2,"high":1585.28,"low":1573.4,"close":1575.76},{"date":"2005-08-19","open":1576.57,"high":1581.95,"low":1573.7,"close":1573.72},{"date":"2005-08-22","open":1577.15,"high":1588.92,"low":1565.81,"close":1575.59},{"date":"2005-08-23","open":1575.47,"high":1578.52,"low":1566.72,"close":1571.3},{"date":"2005-08-24","open":1568.02,"high":1588.9,"low":1561.15,"close":1561.71},{"date":"2005-08-25","open":1564.42,"high":1569.51,"low":1562.03,"close":1565.88},{"date":"2005-08-26","open":1563.85,"high":1565.55,"low":1552.99,"close":1558.84},{"date":"2005-08-29","open":1551.36,"high":1575.45,"low":1551.31,"close":1571.52},{"date":"2005-08-30","open":1565.17,"high":1566.47,"low":1554.49,"close":1565.73},{"date":"2005-08-31","open":1566.86,"high":1582.09,"low":1561.42,"close":1581.71},{"date":"2005-09-01","open":1581.23,"high":1587.82,"low":1573.54,"close":1577.25},{"date":"2005-09-02","open":1580.71,"high":1583,"low":1571.82,"close":1573.12},{"date":"2005-09-06","open":1580.21,"high":1597.71,"low":1578.99,"close":1597.27},{"date":"2005-09-07","open":1594.02,"high":1600.79,"low":1590.87,"close":1599.86},{"date":"2005-09-08","open":1594.82,"high":1604.91,"low":1593.3,"close":1597.68},{"date":"2005-09-09","open":1599.98,"high":1610.12,"low":1595.31,"close":1607.83},{"date":"2005-09-12","open":1607.6,"high":1616.82,"low":1605.99,"close":1612.2},{"date":"2005-09-13","open":1609.58,"high":1619.12,"low":1604.13,"close":1607.38},{"date":"2005-09-14","open":1609.22,"high":1609.37,"low":1589.41,"close":1589.63},{"date":"2005-09-15","open":1594.51,"high":1596.38,"low":1585.07,"close":1588.55},{"date":"2005-09-16","open":1592.1,"high":1600.44,"low":1587.18,"close":1599.44},{"date":"2005-09-19","open":1595.08,"high":1597.97,"low":1579.51,"close":1586.05},{"date":"2005-09-20","open":1589.33,"high":1604.02,"low":1575.58,"close":1578.2},{"date":"2005-09-21","open":1576.81,"high":1577.67,"low":1561.47,"close":1561.84},{"date":"2005-09-22","open":1560.39,"high":1570.94,"low":1551.81,"close":1567.36},{"date":"2005-09-23","open":1564.85,"high":1577.05,"low":1559.57,"close":1571.75},{"date":"2005-09-26","open":1581.87,"high":1584.58,"low":1564.52,"close":1572.86},{"date":"2005-09-27","open":1575.67,"high":1578.18,"low":1563.21,"close":1568.84},{"date":"2005-09-28","open":1575.7,"high":1580.67,"low":1565.02,"close":1568.81},{"date":"2005-09-29","open":1566.72,"high":1591.15,"low":1560.87,"close":1589.93},{"date":"2005-09-30","open":1588.86,"high":1601.69,"low":1588.22,"close":1601.66},{"date":"2005-10-03","open":1603.39,"high":1612.53,"low":1603.39,"close":1605.59},{"date":"2005-10-04","open":1605.9,"high":1617.77,"low":1594.56,"close":1595.54},{"date":"2005-10-05","open":1595.53,"high":1595.83,"low":1571.46,"close":1571.52},{"date":"2005-10-06","open":1572.53,"high":1576.36,"low":1540.34,"close":1552.94},{"date":"2005-10-07","open":1560.55,"high":1563.27,"low":1549.94,"close":1555.92},{"date":"2005-10-10","open":1555.59,"high":1560.65,"low":1545.9,"close":1546.99},{"date":"2005-10-11","open":1551.54,"high":1551.54,"low":1534.61,"close":1539.31},{"date":"2005-10-12","open":1531.66,"high":1543.5,"low":1519.3,"close":1521.19},{"date":"2005-10-13","open":1519.02,"high":1538.15,"low":1515.42,"close":1533.8},{"date":"2005-10-14","open":1539.41,"high":1545.13,"low":1529.42,"close":1544.29},{"date":"2005-10-17","open":1544.04,"high":1549.95,"low":1536.01,"close":1549.88},{"date":"2005-10-18","open":1547.77,"high":1549.41,"low":1538.39,"close":1538.43},{"date":"2005-10-19","open":1532.79,"high":1569.61,"low":1526.82,"close":1569.61},{"date":"2005-10-20","open":1568.64,"high":1576.46,"low":1547.07,"close":1555.59},{"date":"2005-10-21","open":1572.71,"high":1572.71,"low":1558.18,"close":1565.12},{"date":"2005-10-24","open":1569.94,"high":1590.73,"low":1561.45,"close":1590.65},{"date":"2005-10-25","open":1584.34,"high":1590.05,"low":1573.66,"close":1585.82},{"date":"2005-10-26","open":1578.21,"high":1593.47,"low":1573.14,"close":1575.14},{"date":"2005-10-27","open":1571.87,"high":1573.8,"low":1543.38,"close":1543.38},{"date":"2005-10-28","open":1546.41,"high":1557.57,"low":1538.78,"close":1557.11},{"date":"2005-10-31","open":1559.84,"high":1584.09,"low":1559.84,"close":1579.18},{"date":"2005-11-01","open":1572.77,"high":1582.67,"low":1571.19,"close":1576.52},{"date":"2005-11-02","open":1570.75,"high":1600.75,"low":1570.75,"close":1597.29},{"date":"2005-11-03","open":1611.85,"high":1626.48,"low":1610.9,"close":1619.67},{"date":"2005-11-04","open":1621.27,"high":1631.79,"low":1616.84,"close":1628.03},{"date":"2005-11-07","open":1631.35,"high":1634.53,"low":1621.5,"close":1629.27},{"date":"2005-11-08","open":1624.42,"high":1636.84,"low":1623.16,"close":1628.4},{"date":"2005-11-09","open":1628.4,"high":1636.36,"low":1624.55,"close":1630.21},{"date":"2005-11-10","open":1630.28,"high":1651.05,"low":1620.74,"close":1650.93},{"date":"2005-11-11","open":1654.18,"high":1659.72,"low":1651.09,"close":1653.36},{"date":"2005-11-14","open":1652.64,"high":1657.53,"low":1648.26,"close":1651.9},{"date":"2005-11-15","open":1651.2,"high":1658.65,"low":1638.97,"close":1644.31},{"date":"2005-11-16","open":1649.75,"high":1653.74,"low":1642.36,"close":1651.45},{"date":"2005-11-17","open":1659.94,"high":1676.39,"low":1657.27,"close":1676.39},{"date":"2005-11-18","open":1689.59,"high":1689.59,"low":1674.75,"close":1679.85},{"date":"2005-11-21","open":1677.72,"high":1686.79,"low":1673.05,"close":1686.23},{"date":"2005-11-22","open":1680.74,"high":1698.32,"low":1679.1,"close":1694.14},{"date":"2005-11-23","open":1691.33,"high":1704.42,"low":1691.08,"close":1696.77},{"date":"2005-11-25","open":1699.38,"high":1701.06,"low":1693.33,"close":1701.05},{"date":"2005-11-28","open":1701.05,"high":1703.08,"low":1683.83,"close":1684.39},{"date":"2005-11-29","open":1693.03,"high":1697.58,"low":1676.76,"close":1676.84},{"date":"2005-11-30","open":1674.9,"high":1683.62,"low":1671.34,"close":1672.56},{"date":"2005-12-01","open":1683.39,"high":1705.19,"low":1683.39,"close":1704.28},{"date":"2005-12-02","open":1701.68,"high":1709.1,"low":1698.9,"close":1709.1},{"date":"2005-12-05","open":1704.11,"high":1704.94,"low":1689.6,"close":1694.77},{"date":"2005-12-06","open":1705.85,"high":1716.65,"low":1700.16,"close":1701.35},{"date":"2005-12-07","open":1703.71,"high":1706.12,"low":1688.9,"close":1697.04},{"date":"2005-12-08","open":1699.75,"high":1702.84,"low":1674.74,"close":1685.59},{"date":"2005-12-09","open":1686.56,"high":1694.13,"low":1679.22,"close":1692.62},{"date":"2005-12-12","open":1698.74,"high":1701.27,"low":1691.22,"close":1698.35},{"date":"2005-12-13","open":1695.14,"high":1711.83,"low":1693.9,"close":1705.77},{"date":"2005-12-14","open":1701.72,"high":1707.74,"low":1692.44,"close":1698.98},{"date":"2005-12-15","open":1704.41,"high":1705.93,"low":1688.07,"close":1701.7},{"date":"2005-12-16","open":1699.06,"high":1704.38,"low":1688.26,"close":1688.68},{"date":"2005-12-19","open":1689.88,"high":1694.65,"low":1663.56,"close":1664.36},{"date":"2005-12-20","open":1665.47,"high":1672.47,"low":1657.71,"close":1665.07},{"date":"2005-12-21","open":1669.46,"high":1682.84,"low":1665.34,"close":1670.61},{"date":"2005-12-22","open":1672.02,"high":1685.49,"low":1671.78,"close":1683.35},{"date":"2005-12-23","open":1687.4,"high":1690.41,"low":1679.28,"close":1682.92},{"date":"2005-12-27","open":1686.81,"high":1693.58,"low":1666.46,"close":1668.37},{"date":"2005-12-28","open":1670.34,"high":1674.07,"low":1662.09,"close":1667.1},{"date":"2005-12-29","open":1668.85,"high":1671.32,"low":1653.53,"close":1655.36},{"date":"2005-12-30","open":1646.84,"high":1649.9,"low":1641.86,"close":1645.2},{"date":"2006-01-03","open":1654.79,"high":1686.59,"low":1633.62,"close":1679.93},{"date":"2006-01-04","open":1683.87,"high":1696.83,"low":1681.85,"close":1695.83},{"date":"2006-01-05","open":1698.14,"high":1707.71,"low":1697.33,"close":1705.29},{"date":"2006-01-06","open":1718.58,"high":1735.5,"low":1710.86,"close":1734.99},{"date":"2006-01-09","open":1736.75,"high":1745.12,"low":1729.6,"close":1741.9},{"date":"2006-01-10","open":1732.38,"high":1744.47,"low":1730.25,"close":1744.02},{"date":"2006-01-11","open":1748.99,"high":1761.46,"low":1743.85,"close":1758.24},{"date":"2006-01-12","open":1754.76,"high":1760.12,"low":1742.85,"close":1747.35},{"date":"2006-01-13","open":1749.24,"high":1750.27,"low":1738.01,"close":1746.78},{"date":"2006-01-17","open":1734.35,"high":1739.25,"low":1728.62,"close":1736.39},{"date":"2006-01-18","open":1708.8,"high":1726.28,"low":1707.75,"close":1716.62},{"date":"2006-01-19","open":1725.85,"high":1740.59,"low":1720.56,"close":1729.92},{"date":"2006-01-20","open":1723.76,"high":1727.02,"low":1674.32,"close":1676.38},{"date":"2006-01-23","open":1679.84,"high":1685.67,"low":1670.47,"close":1676.3},{"date":"2006-01-24","open":1682.54,"high":1695.41,"low":1680.61,"close":1686.22},{"date":"2006-01-25","open":1694.54,"high":1694.54,"low":1670.33,"close":1677},{"date":"2006-01-26","open":1687.83,"high":1694.63,"low":1677.25,"close":1690.49},{"date":"2006-01-27","open":1699.17,"high":1722.93,"low":1697.88,"close":1711.11},{"date":"2006-01-30","open":1713.04,"high":1720.88,"low":1711.42,"close":1713.45},{"date":"2006-01-31","open":1714.39,"high":1717.95,"low":1700.34,"close":1710.75},{"date":"2006-02-01","open":1696.47,"high":1714.28,"low":1695.83,"close":1713.02},{"date":"2006-02-02","open":1709.93,"high":1711.15,"low":1684.67,"close":1685.77},{"date":"2006-02-03","open":1673.55,"high":1676.18,"low":1658.38,"close":1664.53},{"date":"2006-02-06","open":1665.02,"high":1667.48,"low":1650.99,"close":1657.54},{"date":"2006-02-07","open":1656.05,"high":1663.99,"low":1644.84,"close":1651.84},{"date":"2006-02-08","open":1666.38,"high":1672.44,"low":1654.03,"close":1670.47},{"date":"2006-02-09","open":1677.04,"high":1681.92,"low":1652.09,"close":1654.08},{"date":"2006-02-10","open":1654.61,"high":1668.72,"low":1637.26,"close":1663.75},{"date":"2006-02-13","open":1653.32,"high":1655.81,"low":1638.53,"close":1645.83},{"date":"2006-02-14","open":1648.96,"high":1666.91,"low":1643.17,"close":1661.95},{"date":"2006-02-15","open":1659.08,"high":1676.14,"low":1655.22,"close":1673.15},{"date":"2006-02-16","open":1678.74,"high":1688.61,"low":1672.93,"close":1688.61},{"date":"2006-02-17","open":1683.6,"high":1684.21,"low":1674.89,"close":1675.21},{"date":"2006-02-21","open":1676.44,"high":1676.93,"low":1650.94,"close":1655.68},{"date":"2006-02-22","open":1658.48,"high":1684.15,"low":1653.68,"close":1677.52},{"date":"2006-02-23","open":1675.23,"high":1687.59,"low":1669.81,"close":1672.29},{"date":"2006-02-24","open":1672.63,"high":1678.15,"low":1666.97,"close":1676.5},{"date":"2006-02-27","open":1681.46,"high":1701.1,"low":1680.43,"close":1695.66},{"date":"2006-02-28","open":1689.99,"high":1695.35,"low":1665.63,"close":1670.57},{"date":"2006-03-01","open":1676.8,"high":1697.25,"low":1672.6,"close":1694.58},{"date":"2006-03-02","open":1687.52,"high":1699.72,"low":1683.38,"close":1693.78},{"date":"2006-03-03","open":1684.82,"high":1706.41,"low":1682.71,"close":1684.32},{"date":"2006-03-06","open":1689.21,"high":1691.11,"low":1665.37,"close":1669.94},{"date":"2006-03-07","open":1666.61,"high":1668.82,"low":1652.59,"close":1661.02},{"date":"2006-03-08","open":1656.39,"high":1668.06,"low":1646.03,"close":1660.35},{"date":"2006-03-09","open":1666.56,"high":1671.84,"low":1644.86,"close":1645.09},{"date":"2006-03-10","open":1645.73,"high":1657.31,"low":1634.25,"close":1648.23},{"date":"2006-03-13","open":1656.19,"high":1663.73,"low":1650.94,"close":1653.79},{"date":"2006-03-14","open":1650.93,"high":1682.93,"low":1650.93,"close":1681.15},{"date":"2006-03-15","open":1687.23,"high":1694.9,"low":1680.06,"close":1694.46},{"date":"2006-03-16","open":1701,"high":1703.11,"low":1679.05,"close":1679.05},{"date":"2006-03-17","open":1681.22,"high":1690.96,"low":1676.63,"close":1685.66},{"date":"2006-03-20","open":1690.92,"high":1695.04,"low":1684.16,"close":1688.98},{"date":"2006-03-21","open":1688.38,"high":1707.69,"low":1671.2,"close":1672.47},{"date":"2006-03-22","open":1664.17,"high":1678.73,"low":1662.56,"close":1676.32},{"date":"2006-03-23","open":1672.92,"high":1676.28,"low":1660.82,"close":1670.73},{"date":"2006-03-24","open":1676.96,"high":1687.56,"low":1669.17,"close":1679.81},{"date":"2006-03-27","open":1679.38,"high":1687.54,"low":1678.05,"close":1680.63},{"date":"2006-03-28","open":1681.83,"high":1694.6,"low":1667.95,"close":1673.03},{"date":"2006-03-29","open":1676.32,"high":1711.26,"low":1674.88,"close":1703.84},{"date":"2006-03-30","open":1705.99,"high":1720.2,"low":1700.15,"close":1708.68},{"date":"2006-03-31","open":1712.64,"high":1715.62,"low":1701.86,"close":1703.66},{"date":"2006-04-03","open":1715.61,"high":1723.06,"low":1704.92,"close":1706.77},{"date":"2006-04-04","open":1707.22,"high":1720.43,"low":1705.27,"close":1716.55},{"date":"2006-04-05","open":1723.24,"high":1735.13,"low":1717.28,"close":1732.74},{"date":"2006-04-06","open":1734.21,"high":1745.68,"low":1727.14,"close":1739.2},{"date":"2006-04-07","open":1742.91,"high":1750.23,"low":1720.62,"close":1723.03},{"date":"2006-04-10","open":1723.81,"high":1727.82,"low":1712.47,"close":1718.86},{"date":"2006-04-11","open":1723.13,"high":1725.66,"low":1696.67,"close":1704.4},{"date":"2006-04-12","open":1705.38,"high":1710.92,"low":1701.29,"close":1704.75},{"date":"2006-04-13","open":1703.92,"high":1721.05,"low":1700.55,"close":1712.07},{"date":"2006-04-17","open":1709.9,"high":1716.72,"low":1684.35,"close":1694.32},{"date":"2006-04-18","open":1699.65,"high":1730.33,"low":1699,"close":1726.64},{"date":"2006-04-19","open":1730.41,"high":1734.1,"low":1720.64,"close":1734.04},{"date":"2006-04-20","open":1735.07,"high":1741.35,"low":1724.62,"close":1728.9},{"date":"2006-04-21","open":1737.2,"high":1737.2,"low":1701.57,"close":1709.02},{"date":"2006-04-24","open":1706.53,"high":1711.04,"low":1697,"close":1706.44},{"date":"2006-04-25","open":1710.42,"high":1711.35,"low":1694.52,"close":1701.47},{"date":"2006-04-26","open":1706.15,"high":1710,"low":1696.5,"close":1702.2},{"date":"2006-04-27","open":1694.35,"high":1727.79,"low":1688.25,"close":1717.14},{"date":"2006-04-28","open":1706.77,"high":1717.49,"low":1699.51,"close":1700.71},{"date":"2006-05-01","open":1705.95,"high":1709.44,"low":1680.52,"close":1686.61},{"date":"2006-05-02","open":1694.74,"high":1697.18,"low":1686.65,"close":1689.93},{"date":"2006-05-03","open":1693.44,"high":1693.52,"low":1679.26,"close":1686.3},{"date":"2006-05-04","open":1688.41,"high":1707.36,"low":1688.41,"close":1701.03},{"date":"2006-05-05","open":1713.17,"high":1716.19,"low":1706.33,"close":1713.84},{"date":"2006-05-08","open":1712.6,"high":1721.13,"low":1712.18,"close":1715.23},{"date":"2006-05-09","open":1712.06,"high":1715.73,"low":1708.03,"close":1711.17},{"date":"2006-05-10","open":1705.59,"high":1707.38,"low":1690.9,"close":1694.82},{"date":"2006-05-11","open":1693.17,"high":1694.47,"low":1653.79,"close":1657.48},{"date":"2006-05-12","open":1650.24,"high":1652.26,"low":1634.65,"close":1635.81},{"date":"2006-05-15","open":1629.34,"high":1640.1,"low":1619.26,"close":1634.78},{"date":"2006-05-16","open":1637.09,"high":1637.7,"low":1617.97,"close":1623.69},{"date":"2006-05-17","open":1610.64,"high":1618.85,"low":1595.62,"close":1598.91},{"date":"2006-05-18","open":1608.17,"high":1612.53,"low":1587.04,"close":1587.11},{"date":"2006-05-19","open":1583.45,"high":1604.48,"low":1575.81,"close":1600.86},{"date":"2006-05-22","open":1589.48,"high":1595.06,"low":1571.06,"close":1584.57},{"date":"2006-05-23","open":1597.1,"high":1601.75,"low":1569.01,"close":1569.01},{"date":"2006-05-24","open":1566.39,"high":1586.62,"low":1554.76,"close":1580.18},{"date":"2006-05-25","open":1592.84,"high":1600.22,"low":1579.24,"close":1599.68},{"date":"2006-05-26","open":1606.46,"high":1606.46,"low":1595.29,"close":1606.37},{"date":"2006-05-30","open":1598.85,"high":1599.11,"low":1571.29,"close":1571.29},{"date":"2006-05-31","open":1575.69,"high":1587.78,"low":1568.22,"close":1579.58},{"date":"2006-06-01","open":1581.53,"high":1616.57,"low":1579.58,"close":1616.57},{"date":"2006-06-02","open":1626.29,"high":1626.29,"low":1599.17,"close":1612.9},{"date":"2006-06-05","open":1604.67,"high":1612.9,"low":1577.49,"close":1577.5},{"date":"2006-06-06","open":1580.4,"high":1583.9,"low":1560.23,"close":1575.39},{"date":"2006-06-07","open":1578.75,"high":1592.37,"low":1563.95,"close":1565.22},{"date":"2006-06-08","open":1555.62,"high":1566.59,"low":1525.78,"close":1561.55},{"date":"2006-06-09","open":1566.68,"high":1575.12,"low":1550.14,"close":1550.97},{"date":"2006-06-12","open":1554.22,"high":1555.09,"low":1520.29,"close":1520.31},{"date":"2006-06-13","open":1521.86,"high":1536.5,"low":1511.53,"close":1516.85},{"date":"2006-06-14","open":1519.99,"high":1531.59,"low":1512.98,"close":1530.26},{"date":"2006-06-15","open":1538.86,"high":1576.79,"low":1538.14,"close":1573.08},{"date":"2006-06-16","open":1567.9,"high":1573.06,"low":1554.83,"close":1562.84},{"date":"2006-06-19","open":1568.17,"high":1568.89,"low":1543.85,"close":1548.94},{"date":"2006-06-20","open":1550.4,"high":1565.17,"low":1544.3,"close":1548.32},{"date":"2006-06-21","open":1552.67,"high":1585.88,"low":1550.66,"close":1573.56},{"date":"2006-06-22","open":1570.2,"high":1573.67,"low":1546.12,"close":1554.49},{"date":"2006-06-23","open":1550.75,"high":1566.9,"low":1544.11,"close":1551.05},{"date":"2006-06-26","open":1553.22,"high":1561.47,"low":1549.13,"close":1556.17},{"date":"2006-06-27","open":1556.2,"high":1559.19,"low":1525.89,"close":1527},{"date":"2006-06-28","open":1531.13,"high":1538.65,"low":1520.93,"close":1538.25},{"date":"2006-06-29","open":1547.03,"high":1585.56,"low":1542.54,"close":1585.56},{"date":"2006-06-30","open":1590.03,"high":1590.83,"low":1574.38,"close":1575.23},{"date":"2006-07-03","open":1580.56,"high":1586.44,"low":1575.23,"close":1586.25},{"date":"2006-07-05","open":1573.52,"high":1586.25,"low":1550.58,"close":1553.95},{"date":"2006-07-06","open":1556.59,"high":1564.96,"low":1547.28,"close":1551.55},{"date":"2006-07-07","open":1544.7,"high":1553.09,"low":1529.4,"close":1533.71},{"date":"2006-07-10","open":1538.8,"high":1543.12,"low":1513.47,"close":1520.9},{"date":"2006-07-11","open":1515.51,"high":1534.97,"low":1508.91,"close":1533.06},{"date":"2006-07-12","open":1528.16,"high":1533.06,"low":1499.77,"close":1501.46},{"date":"2006-07-13","open":1489.66,"high":1506.53,"low":1478.13,"close":1478.16},{"date":"2006-07-14","open":1478.17,"high":1480.31,"low":1456.38,"close":1462.17},{"date":"2006-07-17","open":1461.64,"high":1475.21,"low":1459.9,"close":1468.5},{"date":"2006-07-18","open":1470.97,"high":1477.8,"low":1446.77,"close":1472.34},{"date":"2006-07-19","open":1467.3,"high":1498.32,"low":1467.3,"close":1490.6},{"date":"2006-07-20","open":1496.99,"high":1497.14,"low":1466.27,"close":1466.89},{"date":"2006-07-21","open":1456.55,"high":1463.44,"low":1450.24,"close":1451.88},{"date":"2006-07-24","open":1458.74,"high":1482.34,"low":1457.11,"close":1482.34},{"date":"2006-07-25","open":1481.23,"high":1494.14,"low":1475.12,"close":1489.52},{"date":"2006-07-26","open":1483.76,"high":1499.43,"low":1474.67,"close":1487.88},{"date":"2006-07-27","open":1497.94,"high":1506.75,"low":1475.91,"close":1478.53},{"date":"2006-07-28","open":1488.75,"high":1511,"low":1485.96,"close":1510.3},{"date":"2006-07-31","open":1506.54,"high":1517.86,"low":1501.78,"close":1509.43},{"date":"2006-08-01","open":1497.62,"high":1498.17,"low":1476.06,"close":1484.94},{"date":"2006-08-02","open":1492.67,"high":1510.51,"low":1490.41,"close":1500.48},{"date":"2006-08-03","open":1487.08,"high":1518.41,"low":1484.6,"close":1510.6},{"date":"2006-08-04","open":1522.42,"high":1530.04,"low":1490.16,"close":1503.84},{"date":"2006-08-07","open":1500.22,"high":1501.43,"low":1487.19,"close":1494.13},{"date":"2006-08-08","open":1499.96,"high":1500.76,"low":1476.48,"close":1484.8},{"date":"2006-08-09","open":1502.42,"high":1517.9,"low":1482.49,"close":1485.64},{"date":"2006-08-10","open":1481.29,"high":1499.93,"low":1478.2,"close":1496.28},{"date":"2006-08-11","open":1490.21,"high":1491.97,"low":1479.69,"close":1486.74},{"date":"2006-08-14","open":1500.79,"high":1515.68,"low":1493.74,"close":1494.33},{"date":"2006-08-15","open":1515.62,"high":1534.78,"low":1508.94,"close":1534.43},{"date":"2006-08-16","open":1546.87,"high":1570.06,"low":1539.59,"close":1570.06},{"date":"2006-08-17","open":1564.92,"high":1584.72,"low":1562.62,"close":1573.59},{"date":"2006-08-18","open":1574.7,"high":1578.35,"low":1557.89,"close":1576.46},{"date":"2006-08-21","open":1565.55,"high":1567.5,"low":1556.28,"close":1561.12},{"date":"2006-08-22","open":1558.33,"high":1577.54,"low":1555.98,"close":1563.43},{"date":"2006-08-23","open":1566.02,"high":1571.48,"low":1543.86,"close":1550.41},{"date":"2006-08-24","open":1558.15,"high":1558.94,"low":1542.57,"close":1555.19},{"date":"2006-08-25","open":1548.01,"high":1570.34,"low":1548.01,"close":1557.7},{"date":"2006-08-28","open":1557.13,"high":1574.45,"low":1556.52,"close":1570.29},{"date":"2006-08-29","open":1570.22,"high":1575.45,"low":1552.4,"close":1573.65},{"date":"2006-08-30","open":1575.81,"high":1583.77,"low":1570.15,"close":1581.95},{"date":"2006-08-31","open":1585.27,"high":1586.6,"low":1576.33,"close":1579.73},{"date":"2006-09-01","open":1589.58,"high":1593.66,"low":1581.91,"close":1589.47},{"date":"2006-09-05","open":1589.5,"high":1605.02,"low":1580.21,"close":1603.69},{"date":"2006-09-06","open":1592.13,"high":1592.89,"low":1570.42,"close":1572.2},{"date":"2006-09-07","open":1567.96,"high":1581.44,"low":1560.05,"close":1564.84},{"date":"2006-09-08","open":1569.96,"high":1578.12,"low":1564.55,"close":1574.71},{"date":"2006-09-11","open":1564.07,"high":1591.12,"low":1558.17,"close":1583.78},{"date":"2006-09-12","open":1585.58,"high":1617.55,"low":1584.85,"close":1615.75},{"date":"2006-09-13","open":1614.85,"high":1625.55,"low":1611.98,"close":1623.99},{"date":"2006-09-14","open":1619.36,"high":1629.27,"low":1617.97,"close":1625.98},{"date":"2006-09-15","open":1641.08,"high":1645.6,"low":1627.54,"close":1632.44},{"date":"2006-09-18","open":1631.17,"high":1643.53,"low":1625.8,"close":1632.17},{"date":"2006-09-19","open":1635.27,"high":1638.08,"low":1608.51,"close":1621.07},{"date":"2006-09-20","open":1635.86,"high":1648.9,"low":1635.28,"close":1645.35},{"date":"2006-09-21","open":1648.99,"high":1654.4,"low":1631.29,"close":1634.87},{"date":"2006-09-22","open":1633.15,"high":1633.15,"low":1615.98,"close":1622.37},{"date":"2006-09-25","open":1631.83,"high":1653.86,"low":1615.14,"close":1650.37},{"date":"2006-09-26","open":1649.35,"high":1659.6,"low":1644.29,"close":1659.2},{"date":"2006-09-27","open":1654.15,"high":1665.61,"low":1648.14,"close":1655.67},{"date":"2006-09-28","open":1658.35,"high":1663.28,"low":1645.2,"close":1661.59},{"date":"2006-09-29","open":1666.03,"high":1666.03,"low":1653.74,"close":1654.13},{"date":"2006-10-02","open":1650.55,"high":1655.67,"low":1631.36,"close":1632.81},{"date":"2006-10-03","open":1628.98,"high":1646.74,"low":1623.07,"close":1640.29},{"date":"2006-10-04","open":1636.83,"high":1681.14,"low":1634.23,"close":1681.14},{"date":"2006-10-05","open":1679.59,"high":1690.41,"low":1676.08,"close":1689.43},{"date":"2006-10-06","open":1682.34,"high":1690.8,"low":1678.55,"close":1684.88},{"date":"2006-10-09","open":1683.09,"high":1698.38,"low":1681.64,"close":1691.08},{"date":"2006-10-10","open":1692.41,"high":1698.26,"low":1681.44,"close":1693.29},{"date":"2006-10-11","open":1686.73,"high":1701.58,"low":1675.98,"close":1691.28},{"date":"2006-10-12","open":1698.61,"high":1718.72,"low":1697.47,"close":1718.54},{"date":"2006-10-13","open":1715.99,"high":1729.26,"low":1714.58,"close":1727.21},{"date":"2006-10-16","open":1726.04,"high":1733.73,"low":1725.7,"close":1727.61},{"date":"2006-10-17","open":1715.05,"high":1718.1,"low":1699.88,"close":1709.61},{"date":"2006-10-18","open":1717.24,"high":1721.43,"low":1695.37,"close":1700.75},{"date":"2006-10-19","open":1698.53,"high":1713.43,"low":1693.19,"close":1706.37},{"date":"2006-10-20","open":1712.53,"high":1713.45,"low":1695.21,"close":1709.58},{"date":"2006-10-23","open":1704.4,"high":1732.52,"low":1702.58,"close":1725.93},{"date":"2006-10-24","open":1722.31,"high":1726.78,"low":1706.22,"close":1713.88},{"date":"2006-10-25","open":1716.56,"high":1729.9,"low":1711.68,"close":1726.76},{"date":"2006-10-26","open":1730.28,"high":1745.79,"low":1718.53,"close":1744.07},{"date":"2006-10-27","open":1738.44,"high":1741.61,"low":1712.76,"close":1717.61},{"date":"2006-10-30","open":1713.97,"high":1735.02,"low":1711.85,"close":1727.8},{"date":"2006-10-31","open":1734.49,"high":1739.33,"low":1722.15,"close":1732.54},{"date":"2006-11-01","open":1739.37,"high":1739.79,"low":1702.18,"close":1707.65},{"date":"2006-11-02","open":1701.55,"high":1714.37,"low":1698.6,"close":1710.17},{"date":"2006-11-03","open":1712.31,"high":1716.65,"low":1693.19,"close":1703.98},{"date":"2006-11-06","open":1712.03,"high":1736.54,"low":1712.03,"close":1732.26},{"date":"2006-11-07","open":1731.77,"high":1752.95,"low":1728.27,"close":1741.53},{"date":"2006-11-08","open":1731.48,"high":1757.18,"low":1728.35,"close":1749.75},{"date":"2006-11-09","open":1761.54,"high":1762.95,"low":1736.66,"close":1740.14},{"date":"2006-11-10","open":1742.81,"high":1751.11,"low":1736.39,"close":1751.11},{"date":"2006-11-13","open":1751.1,"high":1770.54,"low":1749.52,"close":1768},{"date":"2006-11-14","open":1768.3,"high":1787.88,"low":1759.24,"close":1787.23},{"date":"2006-11-15","open":1787.19,"high":1804.88,"low":1786.71,"close":1793.82},{"date":"2006-11-16","open":1798.61,"high":1806,"low":1790.96,"close":1801.97},{"date":"2006-11-17","open":1789.5,"high":1800.9,"low":1788.05,"close":1800.67},{"date":"2006-11-20","open":1794.7,"high":1808.71,"low":1790.47,"close":1803.81},{"date":"2006-11-21","open":1807.15,"high":1809.8,"low":1800.3,"close":1808.88},{"date":"2006-11-22","open":1815.68,"high":1820.2,"low":1800.72,"close":1819.76},{"date":"2006-11-24","open":1805.39,"high":1824.21,"low":1805.39,"close":1815.53},{"date":"2006-11-27","open":1809.96,"high":1813.92,"low":1775.17,"close":1775.17},{"date":"2006-11-28","open":1768.74,"high":1782.65,"low":1763.34,"close":1780.34},{"date":"2006-11-29","open":1789.23,"high":1796.5,"low":1776.1,"close":1792.77},{"date":"2006-11-30","open":1791.04,"high":1800.47,"low":1781.49,"close":1791.25},{"date":"2006-12-01","open":1790.75,"high":1793.31,"low":1760.01,"close":1775.12},{"date":"2006-12-04","open":1784.04,"high":1808.12,"low":1782.13,"close":1799.93},{"date":"2006-12-05","open":1806.69,"high":1810.82,"low":1797.37,"close":1804.85},{"date":"2006-12-06","open":1800.42,"high":1804.88,"low":1792.29,"close":1799.13},{"date":"2006-12-07","open":1803.18,"high":1808.2,"low":1777.2,"close":1777.46},{"date":"2006-12-08","open":1773.29,"high":1799.22,"low":1767.83,"close":1786.21},{"date":"2006-12-11","open":1783.14,"high":1803.38,"low":1779.65,"close":1791.74},{"date":"2006-12-12","open":1791.72,"high":1794.05,"low":1771.3,"close":1781.97},{"date":"2006-12-13","open":1793.86,"high":1793.86,"low":1774.05,"close":1783.44},{"date":"2006-12-14","open":1786.89,"high":1811.08,"low":1786.52,"close":1803.41},{"date":"2006-12-15","open":1810.66,"high":1821.18,"low":1805.45,"close":1808.56},{"date":"2006-12-18","open":1811.96,"high":1820.94,"low":1783.24,"close":1790.99},{"date":"2006-12-19","open":1776.52,"high":1792.78,"low":1766.35,"close":1785.12},{"date":"2006-12-20","open":1785.4,"high":1795.41,"low":1777.92,"close":1777.92},{"date":"2006-12-21","open":1780.3,"high":1781.51,"low":1759.08,"close":1766.28},{"date":"2006-12-22","open":1764.28,"high":1765.98,"low":1748.61,"close":1748.61},{"date":"2006-12-26","open":1746.07,"high":1754.7,"low":1746.07,"close":1753.55},{"date":"2006-12-27","open":1759.28,"high":1766.15,"low":1754.87,"close":1763.41},{"date":"2006-12-28","open":1757.75,"high":1765.06,"low":1752.64,"close":1758.94},{"date":"2006-12-29","open":1758.46,"high":1774.64,"low":1755.04,"close":1756.9},{"date":"2007-01-03","open":1766.76,"high":1793.05,"low":1731.71,"close":1759.37},{"date":"2007-01-04","open":1763.13,"high":1799.07,"low":1757,"close":1792.91},{"date":"2007-01-05","open":1787.43,"high":1787.79,"low":1770.29,"close":1785.3},{"date":"2007-01-08","open":1786.16,"high":1795.45,"low":1776.99,"close":1787.14},{"date":"2007-01-09","open":1791.18,"high":1802.44,"low":1776.73,"close":1795.63},{"date":"2007-01-10","open":1790.12,"high":1817.22,"low":1784.28,"close":1816.15},{"date":"2007-01-11","open":1822.28,"high":1840.88,"low":1818.09,"close":1834.86},{"date":"2007-01-12","open":1830.71,"high":1845.68,"low":1830.34,"close":1844.81},{"date":"2007-01-16","open":1843.89,"high":1847.54,"low":1836.83,"close":1842.44},{"date":"2007-01-17","open":1836.99,"high":1843.07,"low":1824.74,"close":1827.68},{"date":"2007-01-18","open":1823.04,"high":1824.34,"low":1789.39,"close":1793.68},{"date":"2007-01-19","open":1787.52,"high":1802.22,"low":1787.52,"close":1796.81},{"date":"2007-01-22","open":1799.84,"high":1800.53,"low":1771.24,"close":1779.02},{"date":"2007-01-23","open":1775.73,"high":1790.07,"low":1771.44,"close":1773.4},{"date":"2007-01-24","open":1784.05,"high":1803.46,"low":1781.82,"close":1802.63},{"date":"2007-01-25","open":1807.23,"high":1810.24,"low":1774.58,"close":1777.75},{"date":"2007-01-26","open":1782.59,"high":1784.82,"low":1763.3,"close":1772.97},{"date":"2007-01-29","open":1769.84,"high":1786.97,"low":1767.09,"close":1775.08},{"date":"2007-01-30","open":1780.15,"high":1782.21,"low":1772.03,"close":1777.76},{"date":"2007-01-31","open":1774.45,"high":1798.49,"low":1764.63,"close":1792.28},{"date":"2007-02-01","open":1801.95,"high":1806.81,"low":1785.54,"close":1791.45},{"date":"2007-02-02","open":1794.87,"high":1800.39,"low":1788.97,"close":1798.13},{"date":"2007-02-05","open":1796.47,"high":1804.4,"low":1789.72,"close":1795.39},{"date":"2007-02-06","open":1799.67,"high":1800.05,"low":1776.51,"close":1793.06},{"date":"2007-02-07","open":1802.61,"high":1816.77,"low":1796.18,"close":1810.95},{"date":"2007-02-08","open":1806.56,"high":1814.48,"low":1800.63,"close":1810.54},{"date":"2007-02-09","open":1815.47,"high":1819.3,"low":1780.44,"close":1785.53},{"date":"2007-02-12","open":1786.33,"high":1787.11,"low":1774.25,"close":1778.42},{"date":"2007-02-13","open":1781.3,"high":1789.98,"low":1778.66,"close":1783.82},{"date":"2007-02-14","open":1792.29,"high":1818.55,"low":1792.29,"close":1814.98},{"date":"2007-02-15","open":1815.44,"high":1824.09,"low":1813.07,"close":1823.41},{"date":"2007-02-16","open":1815.82,"high":1823.37,"low":1813.9,"close":1821.49},{"date":"2007-02-20","open":1817.1,"high":1835.31,"low":1808.11,"close":1833.71},{"date":"2007-02-21","open":1826.36,"high":1839.13,"low":1824.53,"close":1839.13},{"date":"2007-02-22","open":1846.2,"high":1851.47,"low":1832.6,"close":1846.34},{"date":"2007-02-23","open":1844.24,"high":1846.77,"low":1832.4,"close":1839.77},{"date":"2007-02-26","open":1847.92,"high":1849.09,"low":1819.76,"close":1830.59},{"date":"2007-02-27","open":1801.29,"high":1808.08,"low":1750.7,"close":1755.99},{"date":"2007-02-28","open":1756.97,"high":1778.17,"low":1746.29,"close":1761.65},{"date":"2007-03-01","open":1728.37,"high":1768.96,"low":1717.95,"close":1753.45},{"date":"2007-03-02","open":1743.78,"high":1752.86,"low":1726.03,"close":1726.03},{"date":"2007-03-05","open":1713.34,"high":1739.05,"low":1710.97,"close":1712.94},{"date":"2007-03-06","open":1732.03,"high":1747.21,"low":1712.94,"close":1743.1},{"date":"2007-03-07","open":1740.43,"high":1746.86,"low":1733.82,"close":1736.1},{"date":"2007-03-08","open":1753.72,"high":1757.52,"low":1741.47,"close":1746.43},{"date":"2007-03-09","open":1760.96,"high":1760.96,"low":1734.35,"close":1744.74},{"date":"2007-03-12","open":1742.05,"high":1758.49,"low":1742.05,"close":1756.42},{"date":"2007-03-13","open":1746.65,"high":1756.22,"low":1722.48,"close":1722.48},{"date":"2007-03-14","open":1725.41,"high":1743.15,"low":1711.28,"close":1743.15},{"date":"2007-03-15","open":1742.67,"high":1749.58,"low":1737.04,"close":1744.87},{"date":"2007-03-16","open":1747.24,"high":1750.39,"low":1733.58,"close":1742.23},{"date":"2007-03-19","open":1752.46,"high":1764.37,"low":1747.05,"close":1758.23},{"date":"2007-03-20","open":1758.82,"high":1772.74,"low":1757.94,"close":1767.25},{"date":"2007-03-21","open":1774.63,"high":1806.35,"low":1763.54,"close":1806.35},{"date":"2007-03-22","open":1804.47,"high":1807.43,"low":1793.38,"close":1799.75},{"date":"2007-03-23","open":1798.2,"high":1804.63,"low":1792.74,"close":1794.04},{"date":"2007-03-26","open":1795.7,"high":1802.95,"low":1774.96,"close":1802.95},{"date":"2007-03-27","open":1796.71,"high":1798.89,"low":1787.98,"close":1789.93},{"date":"2007-03-28","open":1781.77,"high":1789.65,"low":1770.54,"close":1770.54},{"date":"2007-03-29","open":1783.06,"high":1783.48,"low":1753.43,"close":1771.72},{"date":"2007-03-30","open":1772.71,"high":1783.33,"low":1758.1,"close":1772.36},{"date":"2007-04-02","open":1775.69,"high":1779.3,"low":1761.65,"close":1773.33},{"date":"2007-04-03","open":1782.85,"high":1801.9,"low":1781.89,"close":1796.31},{"date":"2007-04-04","open":1799.8,"high":1804.54,"low":1795,"close":1801.74},{"date":"2007-04-05","open":1798.68,"high":1812.94,"low":1798.53,"close":1812.94},{"date":"2007-04-09","open":1816.99,"high":1819.04,"low":1805.09,"close":1808.19},{"date":"2007-04-10","open":1806.91,"high":1816.93,"low":1806.91,"close":1816.93},{"date":"2007-04-11","open":1813.73,"high":1815.73,"low":1793.25,"close":1798.09},{"date":"2007-04-12","open":1793.55,"high":1814.68,"low":1788.4,"close":1813.49},{"date":"2007-04-13","open":1811.52,"high":1818.42,"low":1801.89,"close":1816.85},{"date":"2007-04-16","open":1823.69,"high":1835.68,"low":1823.69,"close":1833.96},{"date":"2007-04-17","open":1834.39,"high":1838.1,"low":1829.11,"close":1834.91},{"date":"2007-04-18","open":1829.13,"high":1839.31,"low":1823.29,"close":1832.39},{"date":"2007-04-19","open":1824.19,"high":1840.28,"low":1819.31,"close":1832.47},{"date":"2007-04-20","open":1856.43,"high":1856.43,"low":1838.77,"close":1845.89},{"date":"2007-04-23","open":1847.4,"high":1854.75,"low":1844.8,"close":1850.18},{"date":"2007-04-24","open":1856.41,"high":1863.76,"low":1844.05,"close":1858.87},{"date":"2007-04-25","open":1866.79,"high":1883.58,"low":1859.06,"close":1881.33},{"date":"2007-04-26","open":1889.63,"high":1896.77,"low":1884.26,"close":1889.57},{"date":"2007-04-27","open":1885.38,"high":1894.97,"low":1883.36,"close":1891.06},{"date":"2007-04-30","open":1891.49,"high":1891.81,"low":1867.75,"close":1867.75},{"date":"2007-05-01","open":1869.86,"high":1876.19,"low":1857.33,"close":1873.43},{"date":"2007-05-02","open":1875.3,"high":1894.3,"low":1874.39,"close":1889.73},{"date":"2007-05-03","open":1893.16,"high":1899.49,"low":1888.74,"close":1895.64},{"date":"2007-05-04","open":1903.42,"high":1905.85,"low":1888.4,"close":1895.7},{"date":"2007-05-07","open":1896.67,"high":1901.42,"low":1893.97,"close":1895.96},{"date":"2007-05-08","open":1890.22,"high":1901.21,"low":1883.01,"close":1899.83},{"date":"2007-05-09","open":1890.16,"high":1909.3,"low":1890.16,"close":1905.65},{"date":"2007-05-10","open":1897.14,"high":1902.19,"low":1874.24,"close":1875.2},{"date":"2007-05-11","open":1878.65,"high":1899.44,"low":1878.38,"close":1898.79},{"date":"2007-05-14","open":1901.66,"high":1906.38,"low":1878.63,"close":1888.08},{"date":"2007-05-15","open":1887.63,"high":1898.02,"low":1870.24,"close":1871.79},{"date":"2007-05-16","open":1880.51,"high":1891.57,"low":1866.98,"close":1891.57},{"date":"2007-05-17","open":1888.15,"high":1892.71,"low":1882.04,"close":1884.68},{"date":"2007-05-18","open":1892,"high":1898.34,"low":1885.93,"close":1896.93},{"date":"2007-05-21","open":1898.16,"high":1919.6,"low":1897.86,"close":1911.16},{"date":"2007-05-22","open":1912.63,"high":1921.81,"low":1905.77,"close":1916.45},{"date":"2007-05-23","open":1920.52,"high":1925.43,"low":1903.87,"close":1904.41},{"date":"2007-05-24","open":1904.3,"high":1911.48,"low":1869.51,"close":1874.6},{"date":"2007-05-25","open":1881.79,"high":1892.71,"low":1877.73,"close":1889.25},{"date":"2007-05-29","open":1889.66,"high":1904.31,"low":1887.26,"close":1899.79},{"date":"2007-05-30","open":1889.77,"high":1918.08,"low":1884.45,"close":1918.08},{"date":"2007-05-31","open":1922.94,"high":1931.1,"low":1919.27,"close":1928.19},{"date":"2007-06-01","open":1934.61,"high":1940.81,"low":1925.65,"close":1928.26},{"date":"2007-06-04","open":1920.55,"high":1935.85,"low":1920.21,"close":1933.73},{"date":"2007-06-05","open":1927.99,"high":1932.94,"low":1916.38,"close":1932.35},{"date":"2007-06-06","open":1924.51,"high":1924.51,"low":1908.8,"close":1914.85},{"date":"2007-06-07","open":1906.96,"high":1918.82,"low":1882.17,"close":1882.17},{"date":"2007-06-08","open":1883.99,"high":1906.79,"low":1876.52,"close":1906.26},{"date":"2007-06-11","open":1905.86,"high":1917.43,"low":1900.73,"close":1901.96},{"date":"2007-06-12","open":1892.6,"high":1911.14,"low":1887.77,"close":1890.67},{"date":"2007-06-13","open":1897.76,"high":1913.87,"low":1892.55,"close":1913.87},{"date":"2007-06-14","open":1914.63,"high":1929.59,"low":1913.53,"close":1924.54},{"date":"2007-06-15","open":1946.7,"high":1946.7,"low":1937.99,"close":1942.41},{"date":"2007-06-18","open":1946.61,"high":1947.79,"low":1939.27,"close":1944.37},{"date":"2007-06-19","open":1938.68,"high":1946.88,"low":1932.75,"close":1941.75},{"date":"2007-06-20","open":1946.19,"high":1948.58,"low":1922.07,"close":1922.12},{"date":"2007-06-21","open":1921.38,"high":1943.42,"low":1915.77,"close":1941.32},{"date":"2007-06-22","open":1936.29,"high":1940.28,"low":1917.52,"close":1921.94},{"date":"2007-06-25","open":1922.88,"high":1934.84,"low":1905.02,"close":1912.9},{"date":"2007-06-26","open":1924.42,"high":1924.42,"low":1901.18,"close":1908.64},{"date":"2007-06-27","open":1901.34,"high":1934.03,"low":1899.92,"close":1933.06},{"date":"2007-06-28","open":1933.01,"high":1945.12,"low":1930.53,"close":1931.67},{"date":"2007-06-29","open":1944.21,"high":1947,"low":1920.83,"close":1934.1},{"date":"2007-07-02","open":1941.77,"high":1954.24,"low":1939.74,"close":1954.12},{"date":"2007-07-03","open":1957.17,"high":1965.2,"low":1953.93,"close":1965.2},{"date":"2007-07-05","open":1967.72,"high":1983.1,"low":1964.49,"close":1981.06},{"date":"2007-07-06","open":1980.34,"high":1989.43,"low":1973.4,"close":1988.31},{"date":"2007-07-09","open":1990.43,"high":1992.55,"low":1982.37,"close":1989.2},{"date":"2007-07-10","open":1978.98,"high":1989.35,"low":1970.36,"close":1971.89},{"date":"2007-07-11","open":1968.78,"high":1984.67,"low":1965.61,"close":1984.08},{"date":"2007-07-12","open":1992.71,"high":2021.03,"low":1990.89,"close":2021.03},{"date":"2007-07-13","open":2018.64,"high":2032.28,"low":2017.28,"close":2032.16},{"date":"2007-07-16","open":2029.63,"high":2037.5,"low":2024.3,"close":2028.02},{"date":"2007-07-17","open":2031.59,"high":2045.97,"low":2030.57,"close":2041.78},{"date":"2007-07-18","open":2028.88,"high":2038.64,"low":2019.17,"close":2037.98},{"date":"2007-07-19","open":2051.88,"high":2060.29,"low":2046.96,"close":2052.99},{"date":"2007-07-20","open":2048.24,"high":2048.24,"low":2024.25,"close":2035.88},{"date":"2007-07-23","open":2042.3,"high":2045.81,"low":2031.37,"close":2036.33},{"date":"2007-07-24","open":2019.24,"high":2037.72,"low":1995.62,"close":2000.55},{"date":"2007-07-25","open":2018.06,"high":2020.68,"low":1996.05,"close":2011.14},{"date":"2007-07-26","open":1998.15,"high":2012.49,"low":1955.62,"close":1986.6},{"date":"2007-07-27","open":1988.56,"high":1997.79,"low":1956.16,"close":1956.19},{"date":"2007-07-30","open":1958.56,"high":1981.86,"low":1951.36,"close":1973.93},{"date":"2007-07-31","open":1991.51,"high":1992.53,"low":1931.99,"close":1932.06},{"date":"2007-08-01","open":1931.05,"high":1946.76,"low":1912.1,"close":1945.08},{"date":"2007-08-02","open":1954.55,"high":1969.66,"low":1944.37,"close":1966.6},{"date":"2007-08-03","open":1962,"high":1964.5,"low":1918.56,"close":1918.56},{"date":"2007-08-06","open":1931.13,"high":1954.37,"low":1912.69,"close":1954.37},{"date":"2007-08-07","open":1943,"high":1976.7,"low":1932.05,"close":1961.64},{"date":"2007-08-08","open":1975.17,"high":1995,"low":1968.34,"close":1987.34},{"date":"2007-08-09","open":1957.63,"high":1990.96,"low":1936.76,"close":1936.76},{"date":"2007-08-10","open":1915,"high":1944.54,"low":1896.69,"close":1925.14},{"date":"2007-08-13","open":1943.62,"high":1946.75,"low":1931.33,"close":1934.41},{"date":"2007-08-14","open":1938.23,"high":1940.89,"low":1901.32,"close":1901.32},{"date":"2007-08-15","open":1893.21,"high":1913.79,"low":1864.2,"close":1864.92},{"date":"2007-08-16","open":1846.88,"high":1865.47,"low":1805.66,"close":1846.09},{"date":"2007-08-17","open":1876.33,"high":1893.77,"low":1853.87,"close":1888.78},{"date":"2007-08-20","open":1892.55,"high":1899.05,"low":1874.27,"close":1893.05},{"date":"2007-08-21","open":1886.45,"high":1915.1,"low":1886.45,"close":1910.99},{"date":"2007-08-22","open":1929.57,"high":1938.79,"low":1922.19,"close":1936.77},{"date":"2007-08-23","open":1944.07,"high":1945.11,"low":1920.62,"close":1931.88},{"date":"2007-08-24","open":1927.12,"high":1961.38,"low":1924.11,"close":1961.38},{"date":"2007-08-27","open":1955.66,"high":1958.96,"low":1945.51,"close":1947.49},{"date":"2007-08-28","open":1933.61,"high":1939.1,"low":1899.24,"close":1899.24},{"date":"2007-08-29","open":1915.69,"high":1955.46,"low":1913.49,"close":1954.85},{"date":"2007-08-30","open":1942.38,"high":1980.95,"low":1940.92,"close":1963.75},{"date":"2007-08-31","open":1988.23,"high":1993.73,"low":1975.83,"close":1988.73},{"date":"2007-09-04","open":1990.34,"high":2032.1,"low":1989.28,"close":2020.51},{"date":"2007-09-05","open":2012.37,"high":2017.32,"low":1987.3,"close":1994.38},{"date":"2007-09-06","open":2002.15,"high":2006.05,"low":1984.44,"close":1998.67},{"date":"2007-09-07","open":1972.24,"high":1975.31,"low":1949.87,"close":1958.35},{"date":"2007-09-10","open":1975.72,"high":1980.97,"low":1943.27,"close":1960.2},{"date":"2007-09-11","open":1973.31,"high":1991.02,"low":1969.52,"close":1988.98},{"date":"2007-09-12","open":1985.46,"high":2006.37,"low":1983.44,"close":1988.96},{"date":"2007-09-13","open":2005.96,"high":2005.96,"low":1989.91,"close":1998.63},{"date":"2007-09-14","open":1987.81,"high":2004.03,"low":1981.91,"close":2000.82},{"date":"2007-09-17","open":1992.22,"high":1995.47,"low":1975.29,"close":1983.08},{"date":"2007-09-18","open":1993,"high":2035.37,"low":1985.7,"close":2035.37},{"date":"2007-09-19","open":2045.97,"high":2056.27,"low":2032.08,"close":2041.36},{"date":"2007-09-20","open":2034.29,"high":2043.21,"low":2029.53,"close":2032.61},{"date":"2007-09-21","open":2043.56,"high":2054.09,"low":2041.48,"close":2049.48},{"date":"2007-09-24","open":2054.65,"high":2072.7,"low":2047.51,"close":2057.25},{"date":"2007-09-25","open":2048.34,"high":2076.83,"low":2048.34,"close":2076.83},{"date":"2007-09-26","open":2088.32,"high":2094.97,"low":2079.92,"close":2088.38},{"date":"2007-09-27","open":2099.61,"high":2099.61,"low":2089.58,"close":2096.39},{"date":"2007-09-28","open":2094.79,"high":2101.96,"low":2082.04,"close":2091.11},{"date":"2007-10-01","open":2093.55,"high":2120.79,"low":2092.6,"close":2116.97},{"date":"2007-10-02","open":2116.58,"high":2117.34,"low":2104.15,"close":2115.89},{"date":"2007-10-03","open":2108.06,"high":2117.38,"low":2095.3,"close":2103.01},{"date":"2007-10-04","open":2105.81,"high":2107.72,"low":2088.79,"close":2105.56},{"date":"2007-10-05","open":2121.73,"high":2151.72,"low":2118.13,"close":2149.67},{"date":"2007-10-08","open":2148.59,"high":2163.26,"low":2144.22,"close":2163.26},{"date":"2007-10-09","open":2168.01,"high":2173.95,"low":2157.95,"close":2171.21},{"date":"2007-10-10","open":2171.72,"high":2178.95,"low":2164.91,"close":2176.98},{"date":"2007-10-11","open":2188.46,"high":2194.14,"low":2127.07,"close":2140.92},{"date":"2007-10-12","open":2152.72,"high":2177.99,"low":2148.38,"close":2177.99},{"date":"2007-10-15","open":2180.52,"high":2184.86,"low":2143.9,"close":2158.92},{"date":"2007-10-16","open":2148.29,"high":2166.65,"low":2143.56,"close":2151.14},{"date":"2007-10-17","open":2182.85,"high":2182.85,"low":2143.54,"close":2179.14},{"date":"2007-10-18","open":2169.92,"high":2191.66,"low":2161.68,"close":2187.52},{"date":"2007-10-19","open":2188.75,"high":2188.75,"low":2131.08,"close":2131.08},{"date":"2007-10-22","open":2119.35,"high":2160.02,"low":2116.64,"close":2157.45},{"date":"2007-10-23","open":2184.47,"high":2205.18,"low":2170.47,"close":2205.18},{"date":"2007-10-24","open":2186.04,"high":2194.35,"low":2140.87,"close":2188.59},{"date":"2007-10-25","open":2187.08,"high":2195.4,"low":2146.23,"close":2161.52},{"date":"2007-10-26","open":2201.42,"high":2203.88,"low":2174.82,"close":2194.59},{"date":"2007-10-29","open":2201.5,"high":2209.39,"low":2191.21,"close":2203.42},{"date":"2007-10-30","open":2196.98,"high":2218.88,"low":2192.69,"close":2207.61},{"date":"2007-10-31","open":2212.37,"high":2239.23,"low":2199.02,"close":2238.98},{"date":"2007-11-01","open":2221.17,"high":2226.88,"low":2196.35,"close":2197.07},{"date":"2007-11-02","open":2213.2,"high":2218.66,"low":2181.5,"close":2213.86},{"date":"2007-11-05","open":2191.14,"high":2212.06,"low":2179.9,"close":2200.48},{"date":"2007-11-06","open":2210.37,"high":2224.43,"low":2188.1,"close":2223.97},{"date":"2007-11-07","open":2206.09,"high":2219.82,"low":2168.55,"close":2169.43},{"date":"2007-11-08","open":2163.57,"high":2167.81,"low":2066.55,"close":2106.16},{"date":"2007-11-09","open":2058.68,"high":2078.06,"low":2033.88,"close":2034.3},{"date":"2007-11-12","open":2027.2,"high":2043.05,"low":1980.18,"close":1982.16},{"date":"2007-11-13","open":2009.74,"high":2066.08,"low":2009.74,"close":2066.08},{"date":"2007-11-14","open":2091.06,"high":2091.06,"low":2030.62,"close":2038.05},{"date":"2007-11-15","open":2031.32,"high":2054.06,"low":2007.78,"close":2024.03},{"date":"2007-11-16","open":2039.82,"high":2052.2,"low":2006.85,"close":2048.62},{"date":"2007-11-19","open":2040.34,"high":2050.03,"low":2009.71,"close":2021.14},{"date":"2007-11-20","open":2032.5,"high":2064.08,"low":1990.12,"close":2029.94},{"date":"2007-11-21","open":2003.92,"high":2039.39,"low":1986.45,"close":2006.38},{"date":"2007-11-23","open":2020.39,"high":2031.87,"low":2008.13,"close":2028.9},{"date":"2007-11-26","open":2031.89,"high":2047.92,"low":1988.3,"close":1989.36},{"date":"2007-11-27","open":2008.6,"high":2034.65,"low":1997.53,"close":2033.76},{"date":"2007-11-28","open":2060.02,"high":2100.97,"low":2055.77,"close":2095.39},{"date":"2007-11-29","open":2082.95,"high":2108.25,"low":2082.19,"close":2102.42},{"date":"2007-11-30","open":2122.64,"high":2122.64,"low":2071.78,"close":2089.1},{"date":"2007-12-03","open":2083.45,"high":2094.36,"low":2066.23,"close":2067.45},{"date":"2007-12-04","open":2049.74,"high":2070.39,"low":2048.65,"close":2059.06},{"date":"2007-12-05","open":2083.46,"high":2103.83,"low":2079.67,"close":2099.31},{"date":"2007-12-06","open":2100.27,"high":2128.32,"low":2098.3,"close":2127.65},{"date":"2007-12-07","open":2128.01,"high":2135.24,"low":2116.63,"close":2130},{"date":"2007-12-10","open":2132.37,"high":2141.36,"low":2126.97,"close":2134.88},{"date":"2007-12-11","open":2138.23,"high":2147.68,"low":2081.55,"close":2083.72},{"date":"2007-12-12","open":2124.76,"high":2130.57,"low":2070.52,"close":2101.36},{"date":"2007-12-13","open":2084.22,"high":2097.95,"low":2072.75,"close":2094.68},{"date":"2007-12-14","open":2076.11,"high":2096.96,"low":2069.94,"close":2072.11},{"date":"2007-12-17","open":2063.56,"high":2068.92,"low":2020.26,"close":2020.8},{"date":"2007-12-18","open":2037.91,"high":2042.29,"low":1999.59,"close":2029.49},{"date":"2007-12-19","open":2029.46,"high":2038.99,"low":2016.69,"close":2031},{"date":"2007-12-20","open":2056.19,"high":2070.51,"low":2040.38,"close":2069.68},{"date":"2007-12-21","open":2098.93,"high":2111.77,"low":2094.65,"close":2111.77},{"date":"2007-12-24","open":2113.7,"high":2131.73,"low":2113.12,"close":2128.62},{"date":"2007-12-26","open":2119.11,"high":2141.08,"low":2116.21,"close":2136.94},{"date":"2007-12-27","open":2130.38,"high":2135.55,"low":2104.02,"close":2106.09},{"date":"2007-12-28","open":2115.43,"high":2121.28,"low":2092.03,"close":2107.05},{"date":"2007-12-31","open":2095.33,"high":2102.39,"low":2083.58,"close":2084.93},{"date":"2008-01-02","open":2086.36,"high":2094.22,"low":2040.43,"close":2049.71},{"date":"2008-01-03","open":2051.46,"high":2064.73,"low":2040.01,"close":2051.76},{"date":"2008-01-04","open":2025.36,"high":2025.36,"low":1963.02,"close":1963.52},{"date":"2008-01-07","open":1971.52,"high":1975.87,"low":1929.27,"close":1957.44},{"date":"2008-01-08","open":1966.96,"high":1983.14,"low":1910.33,"close":1910.33},{"date":"2008-01-09","open":1912.12,"high":1949.2,"low":1889.92,"close":1949.2},{"date":"2008-01-10","open":1931.82,"high":1968.09,"low":1924.39,"close":1953.64},{"date":"2008-01-11","open":1934.29,"high":1941.53,"low":1900.23,"close":1912.81},{"date":"2008-01-14","open":1937.85,"high":1952.55,"low":1924.86,"close":1949.15},{"date":"2008-01-15","open":1925.26,"high":1931.71,"low":1885.45,"close":1894.09},{"date":"2008-01-16","open":1874.55,"high":1907.3,"low":1848.58,"close":1872.29},{"date":"2008-01-17","open":1885.6,"high":1894.19,"low":1838.99,"close":1842.1},{"date":"2008-01-18","open":1838.72,"high":1876.04,"low":1829.62,"close":1844.09},{"date":"2008-01-22","open":1740.53,"high":1820.51,"low":1740.53,"close":1795.61},{"date":"2008-01-23","open":1725.49,"high":1794.46,"low":1693.06,"close":1789.53},{"date":"2008-01-24","open":1806.61,"high":1826.92,"low":1793.11,"close":1826.92},{"date":"2008-01-25","open":1864,"high":1864,"low":1788.07,"close":1789.17},{"date":"2008-01-28","open":1788.12,"high":1807.12,"low":1773.7,"close":1805.08},{"date":"2008-01-29","open":1814.56,"high":1816.43,"low":1792.64,"close":1807.67},{"date":"2008-01-30","open":1803.24,"high":1843.2,"low":1798.31,"close":1808.51},{"date":"2008-01-31","open":1782.83,"high":1853.81,"low":1782.02,"close":1841.42},{"date":"2008-02-01","open":1850.44,"high":1864.97,"low":1826.43,"close":1855.27},{"date":"2008-02-04","open":1854.62,"high":1854.62,"low":1828.11,"close":1828.8},{"date":"2008-02-05","open":1798.1,"high":1813.55,"low":1773.49,"close":1773.49},{"date":"2008-02-06","open":1790.08,"high":1795.82,"low":1739.55,"close":1740.95},{"date":"2008-02-07","open":1723.31,"high":1779.27,"low":1714.86,"close":1753.3},{"date":"2008-02-08","open":1753.4,"high":1779.48,"low":1746.34,"close":1773.74},{"date":"2008-02-11","open":1781.29,"high":1797.39,"low":1770.91,"close":1793.09},{"date":"2008-02-12","open":1803.74,"high":1812.43,"low":1769.62,"close":1780.54},{"date":"2008-02-13","open":1802.48,"high":1824.22,"low":1795.67,"close":1823},{"date":"2008-02-14","open":1823.1,"high":1823.1,"low":1784.78,"close":1787.59},{"date":"2008-02-15","open":1777.27,"high":1787.33,"low":1767.34,"close":1780.38},{"date":"2008-02-19","open":1803.02,"high":1807.45,"low":1759.24,"close":1764.81},{"date":"2008-02-20","open":1757.45,"high":1791.35,"low":1756.64,"close":1787.45},{"date":"2008-02-21","open":1805.84,"high":1806.44,"low":1762.24,"close":1766.3},{"date":"2008-02-22","open":1773.27,"high":1774.97,"low":1739.15,"close":1773.44},{"date":"2008-02-25","open":1770.67,"high":1790.77,"low":1761.93,"close":1785.46},{"date":"2008-02-26","open":1770.03,"high":1807.41,"low":1763.41,"close":1791.31},{"date":"2008-02-27","open":1778.26,"high":1806.42,"low":1775.45,"close":1799.94},{"date":"2008-02-28","open":1792.64,"high":1808.65,"low":1786.2,"close":1794.46},{"date":"2008-02-29","open":1775.63,"high":1778.07,"low":1740.9,"close":1745.27},{"date":"2008-03-03","open":1740.84,"high":1746.56,"low":1716.52,"close":1733.27},{"date":"2008-03-04","open":1724.09,"high":1748.07,"low":1707.42,"close":1743.7},{"date":"2008-03-05","open":1746.66,"high":1768.13,"low":1737.26,"close":1753.57},{"date":"2008-03-06","open":1753.25,"high":1757.56,"low":1710.96,"close":1712.5},{"date":"2008-03-07","open":1700.25,"high":1731.39,"low":1682.03,"close":1707.5},{"date":"2008-03-10","open":1706.3,"high":1711.03,"low":1672.76,"close":1673.03},{"date":"2008-03-11","open":1703.52,"high":1740.95,"low":1686.47,"close":1740.95},{"date":"2008-03-12","open":1745.75,"high":1764.72,"low":1731.08,"close":1735.18},{"date":"2008-03-13","open":1712.4,"high":1760.23,"low":1699.17,"close":1750.4},{"date":"2008-03-14","open":1759.48,"high":1762.37,"low":1696.22,"close":1713.83},{"date":"2008-03-17","open":1674.23,"high":1706.02,"low":1668.57,"close":1687.19},{"date":"2008-03-18","open":1716.85,"high":1761.05,"low":1712.21,"close":1761.05},{"date":"2008-03-19","open":1763.82,"high":1772.09,"low":1715.59,"close":1715.59},{"date":"2008-03-20","open":1722.98,"high":1752.28,"low":1712.33,"close":1751.99},{"date":"2008-03-24","open":1760.14,"high":1819.26,"low":1760.14,"close":1814.4},{"date":"2008-03-25","open":1818.98,"high":1831.98,"low":1800.71,"close":1824.54},{"date":"2008-03-26","open":1814.22,"high":1822.57,"low":1800.83,"close":1817.28},{"date":"2008-03-27","open":1809.24,"high":1809.24,"low":1777.75,"close":1777.89},{"date":"2008-03-28","open":1790.9,"high":1802.18,"low":1762.2,"close":1767.57},{"date":"2008-03-31","open":1773.03,"high":1789.52,"low":1767.86,"close":1781.93},{"date":"2008-04-01","open":1809.66,"high":1855.48,"low":1805.79,"close":1855.48},{"date":"2008-04-02","open":1858.12,"high":1870.55,"low":1836.63,"close":1848.8},{"date":"2008-04-03","open":1840.55,"high":1866.57,"low":1835.96,"close":1855.19},{"date":"2008-04-04","open":1863.12,"high":1884.13,"low":1846.56,"close":1865.87},{"date":"2008-04-07","open":1879.47,"high":1885.93,"low":1856.57,"close":1860.83},{"date":"2008-04-08","open":1845.25,"high":1858.74,"low":1837.47,"close":1846.14},{"date":"2008-04-09","open":1846.04,"high":1849.2,"low":1815.05,"close":1826.19},{"date":"2008-04-10","open":1827,"high":1863.2,"low":1827,"close":1852.97},{"date":"2008-04-11","open":1831.13,"high":1833.14,"low":1794.82,"close":1798.72},{"date":"2008-04-14","open":1794.25,"high":1807.76,"low":1788.01,"close":1790.93},{"date":"2008-04-15","open":1801.52,"high":1802.73,"low":1776.6,"close":1794.73},{"date":"2008-04-16","open":1817.02,"high":1849.45,"low":1815.8,"close":1846.89},{"date":"2008-04-17","open":1847.11,"high":1848.28,"low":1829.94,"close":1840.88},{"date":"2008-04-18","open":1891.75,"high":1908,"low":1879.94,"close":1900.28},{"date":"2008-04-21","open":1894.9,"high":1914.21,"low":1890.8,"close":1913.12},{"date":"2008-04-22","open":1901.74,"high":1901.74,"low":1867.72,"close":1881.65},{"date":"2008-04-23","open":1898.72,"high":1913.62,"low":1888.71,"close":1906.66},{"date":"2008-04-24","open":1910.25,"high":1942.98,"low":1886.94,"close":1924.58},{"date":"2008-04-25","open":1922.4,"high":1925.04,"low":1894.11,"close":1918.58},{"date":"2008-04-28","open":1920.02,"high":1936.1,"low":1917.03,"close":1923.26},{"date":"2008-04-29","open":1915.02,"high":1941.91,"low":1914.25,"close":1933.6},{"date":"2008-04-30","open":1939.89,"high":1953.59,"low":1912.81,"close":1917.7},{"date":"2008-05-01","open":1922.12,"high":1980.44,"low":1921.05,"close":1980.44},{"date":"2008-05-02","open":1993.2,"high":1996.52,"low":1965.84,"close":1981.87},{"date":"2008-05-05","open":1979.58,"high":1992.69,"low":1967.82,"close":1975.82},{"date":"2008-05-06","open":1966.25,"high":1996.8,"low":1957.63,"close":1990.61},{"date":"2008-05-07","open":1988.44,"high":2000.72,"low":1946.28,"close":1951.42},{"date":"2008-05-08","open":1962.55,"high":1979.12,"low":1954.36,"close":1966.86},{"date":"2008-05-09","open":1948.13,"high":1969.36,"low":1947.6,"close":1960.29},{"date":"2008-05-12","open":1966.12,"high":1998.86,"low":1959.48,"close":1997.02},{"date":"2008-05-13","open":1999.46,"high":2004.53,"low":1981.99,"close":2000.61},{"date":"2008-05-14","open":2011.58,"high":2028.67,"low":1993.91,"close":1997.3},{"date":"2008-05-15","open":1996.61,"high":2032.36,"low":1991.2,"close":2031.34},{"date":"2008-05-16","open":2035.81,"high":2035.81,"low":2009.89,"close":2031.27},{"date":"2008-05-19","open":2032.29,"high":2050.79,"low":2005.34,"close":2016.6},{"date":"2008-05-20","open":2002.53,"high":2010.18,"low":1987.5,"close":2000.67},{"date":"2008-05-21","open":2002.89,"high":2015.23,"low":1952.77,"close":1956.8},{"date":"2008-05-22","open":1960.9,"high":1978.05,"low":1955.64,"close":1964.92},{"date":"2008-05-23","open":1962.02,"high":1964.68,"low":1943.85,"close":1958.96},{"date":"2008-05-27","open":1963.05,"high":1995.45,"low":1963.05,"close":1995.44},{"date":"2008-05-28","open":2004.1,"high":2004.66,"low":1981.25,"close":2000.07},{"date":"2008-05-29","open":2002.56,"high":2030.24,"low":2001.78,"close":2019.02},{"date":"2008-05-30","open":2026.92,"high":2040.97,"low":2022.16,"close":2032.57},{"date":"2008-06-02","open":2028.04,"high":2028.04,"low":1989.33,"close":2006.84},{"date":"2008-06-03","open":2016.72,"high":2027.2,"low":1977.87,"close":1996.79},{"date":"2008-06-04","open":1989.22,"high":2035.09,"low":1989.22,"close":2021.45},{"date":"2008-06-05","open":2027.41,"high":2055.82,"low":2020.59,"close":2055.11},{"date":"2008-06-06","open":2037.16,"high":2039.5,"low":1990.39,"close":1990.39},{"date":"2008-06-09","open":1995.69,"high":1997.94,"low":1948.27,"close":1979.71},{"date":"2008-06-10","open":1957.78,"high":1988,"low":1957.05,"close":1972.54},{"date":"2008-06-11","open":1967.8,"high":1970.31,"low":1924.33,"close":1924.33},{"date":"2008-06-12","open":1940.69,"high":1954.23,"low":1909.89,"close":1924.26},{"date":"2008-06-13","open":1938.89,"high":1968.12,"low":1928.71,"close":1966.01},{"date":"2008-06-16","open":1953.26,"high":1991.72,"low":1953.26,"close":1984.76},{"date":"2008-06-17","open":1990.33,"high":1993.12,"low":1969.73,"close":1972.82},{"date":"2008-06-18","open":1962.01,"high":1968.09,"low":1943.92,"close":1951.1},{"date":"2008-06-19","open":1944.14,"high":1991.25,"low":1935.85,"close":1982.69},{"date":"2008-06-20","open":1963.48,"high":1963.48,"low":1920.32,"close":1928.39},{"date":"2008-06-23","open":1936.05,"high":1940.68,"low":1910.88,"close":1913.31},{"date":"2008-06-24","open":1904.9,"high":1926.1,"low":1888.01,"close":1903.74},{"date":"2008-06-25","open":1913.79,"high":1951.49,"low":1910.21,"close":1933.86},{"date":"2008-06-26","open":1896.78,"high":1898.78,"low":1855.39,"close":1855.39},{"date":"2008-06-27","open":1849.21,"high":1865.6,"low":1829.3,"close":1855.72},{"date":"2008-06-30","open":1851.77,"high":1863.32,"low":1837.09,"close":1837.09},{"date":"2008-07-01","open":1818.52,"high":1864.07,"low":1817.08,"close":1862.71},{"date":"2008-07-02","open":1872.51,"high":1874.83,"low":1815.84,"close":1816.15},{"date":"2008-07-03","open":1823.79,"high":1832.21,"low":1801.66,"close":1816.35},{"date":"2008-07-07","open":1828.71,"high":1848.29,"low":1799.49,"close":1826.93},{"date":"2008-07-08","open":1826.4,"high":1871.28,"low":1821.96,"close":1871.28},{"date":"2008-07-09","open":1865.48,"high":1871.27,"low":1818.92,"close":1819.18},{"date":"2008-07-10","open":1823.63,"high":1846.53,"low":1805.28,"close":1839.57},{"date":"2008-07-11","open":1816.45,"high":1839.77,"low":1784.39,"close":1810.88},{"date":"2008-07-14","open":1836.3,"high":1837.04,"low":1792.54,"close":1798.03},{"date":"2008-07-15","open":1784.59,"high":1826.11,"low":1761.08,"close":1798.35},{"date":"2008-07-16","open":1799.27,"high":1844.54,"low":1786.06,"close":1843.87},{"date":"2008-07-17","open":1851.88,"high":1862.99,"low":1829.7,"close":1853.47},{"date":"2008-07-18","open":1825.06,"high":1834.72,"low":1816.76,"close":1823.23},{"date":"2008-07-21","open":1831.25,"high":1837.53,"low":1809.8,"close":1819.76},{"date":"2008-07-22","open":1789.54,"high":1821.83,"low":1784.26,"close":1821.62},{"date":"2008-07-23","open":1825.71,"high":1865.19,"low":1819.08,"close":1845.56},{"date":"2008-07-24","open":1851.01,"high":1854.97,"low":1816.84,"close":1816.98},{"date":"2008-07-25","open":1832.4,"high":1849.19,"low":1820.9,"close":1846.55},{"date":"2008-07-28","open":1841.57,"high":1850.46,"low":1798.31,"close":1802.99},{"date":"2008-07-29","open":1812.97,"high":1851.31,"low":1812.97,"close":1845.55},{"date":"2008-07-30","open":1849.45,"high":1862.97,"low":1825.64,"close":1852.8},{"date":"2008-07-31","open":1836.49,"high":1874.54,"low":1832.7,"close":1849.15},{"date":"2008-08-01","open":1849.21,"high":1849.21,"low":1806.4,"close":1826.56},{"date":"2008-08-04","open":1823.51,"high":1825.68,"low":1802.09,"close":1804.84},{"date":"2008-08-05","open":1827.13,"high":1869.76,"low":1823.97,"close":1869.76},{"date":"2008-08-06","open":1867.21,"high":1902.87,"low":1853.41,"close":1895.21},{"date":"2008-08-07","open":1881.17,"high":1904.13,"low":1873.01,"close":1880.09},{"date":"2008-08-08","open":1878.63,"high":1928.52,"low":1877.13,"close":1926.23},{"date":"2008-08-11","open":1922.12,"high":1962.54,"low":1917.85,"close":1941.23},{"date":"2008-08-12","open":1937.87,"high":1957.4,"low":1932.47,"close":1941.07},{"date":"2008-08-13","open":1936.18,"high":1955.54,"low":1920.77,"close":1942.02},{"date":"2008-08-14","open":1930.4,"high":1969.37,"low":1930.38,"close":1964.38},{"date":"2008-08-15","open":1970.66,"high":1973.56,"low":1950.11,"close":1957.56},{"date":"2008-08-18","open":1959.05,"high":1963.51,"low":1920.99,"close":1932.7},{"date":"2008-08-19","open":1918.75,"high":1933.13,"low":1900.41,"close":1908.68},{"date":"2008-08-20","open":1918.57,"high":1932.42,"low":1900.02,"close":1913.02},{"date":"2008-08-21","open":1900.42,"high":1913.39,"low":1886.24,"close":1906.74},{"date":"2008-08-22","open":1919.62,"high":1937.76,"low":1915.36,"close":1931.47},{"date":"2008-08-25","open":1916.99,"high":1918.8,"low":1885.69,"close":1889.72},{"date":"2008-08-26","open":1889.55,"high":1901.09,"low":1874.81,"close":1886.32},{"date":"2008-08-27","open":1886.76,"high":1913.53,"low":1881.54,"close":1900.3},{"date":"2008-08-28","open":1907.17,"high":1921.19,"low":1904.2,"close":1915.12},{"date":"2008-08-29","open":1897.56,"high":1899.56,"low":1866.81,"close":1872.54},{"date":"2008-09-02","open":1904.75,"high":1912.72,"low":1843.07,"close":1850.14},{"date":"2008-09-03","open":1849.27,"high":1854.42,"low":1820.48,"close":1833.09},{"date":"2008-09-04","open":1819.43,"high":1824.61,"low":1774.78,"close":1774.78},{"date":"2008-09-05","open":1757.74,"high":1778.88,"low":1740.44,"close":1768.23},{"date":"2008-09-08","open":1796.82,"high":1796.82,"low":1734.93,"close":1762.95},{"date":"2008-09-09","open":1763.14,"high":1779.32,"low":1721.55,"close":1721.55},{"date":"2008-09-10","open":1743.25,"high":1754.21,"low":1725.76,"close":1738.07},{"date":"2008-09-11","open":1713.9,"high":1774.41,"low":1713.86,"close":1773.65},{"date":"2008-09-12","open":1758.55,"high":1775.47,"low":1743.71,"close":1767.13},{"date":"2008-09-15","open":1713.28,"high":1757.57,"low":1705.46,"close":1705.46},{"date":"2008-09-16","open":1683.34,"high":1739.16,"low":1683.34,"close":1724.08},{"date":"2008-09-17","open":1697.99,"high":1708.2,"low":1632.45,"close":1632.45},{"date":"2008-09-18","open":1667.09,"high":1704.22,"low":1606.3,"close":1697.42},{"date":"2008-09-19","open":1768.09,"high":1773.83,"low":1718.23,"close":1745.06},{"date":"2008-09-22","open":1737.67,"high":1743.34,"low":1665.41,"close":1665.94},{"date":"2008-09-23","open":1675.62,"high":1696.62,"low":1645.58,"close":1648.4},{"date":"2008-09-24","open":1653.69,"high":1677.86,"low":1648.65,"close":1661.33},{"date":"2008-09-25","open":1675.46,"high":1708.44,"low":1668.71,"close":1687.55},{"date":"2008-09-26","open":1635.54,"high":1677.65,"low":1635.54,"close":1672.04},{"date":"2008-09-29","open":1631.52,"high":1643.22,"low":1496.15,"close":1496.15},{"date":"2008-09-30","open":1543.11,"high":1597.73,"low":1529.97,"close":1594.63},{"date":"2008-10-01","open":1581.71,"high":1584.26,"low":1547.99,"close":1563.8},{"date":"2008-10-02","open":1554.23,"high":1554.23,"low":1490.72,"close":1491.11},{"date":"2008-10-03","open":1512.69,"high":1551.58,"low":1469,"close":1470.84},{"date":"2008-10-06","open":1426.54,"high":1440.19,"low":1339.17,"close":1411.28},{"date":"2008-10-07","open":1426.03,"high":1433.12,"low":1329.98,"close":1329.98},{"date":"2008-10-08","open":1295.98,"high":1386.34,"low":1295.98,"close":1330.61},{"date":"2008-10-09","open":1353.59,"high":1369.77,"low":1261.54,"close":1275.1},{"date":"2008-10-10","open":1225.99,"high":1317.48,"low":1196.11,"close":1269.8},{"date":"2008-10-13","open":1337.31,"high":1429.54,"low":1318.86,"close":1429.54},{"date":"2008-10-14","open":1469.98,"high":1470.99,"low":1350.64,"close":1364.59},{"date":"2008-10-15","open":1347.65,"high":1356.15,"low":1244.23,"close":1244.23},{"date":"2008-10-16","open":1251.37,"high":1312.97,"low":1192.25,"close":1312.97},{"date":"2008-10-17","open":1285.36,"high":1367.89,"low":1278.95,"close":1311.72},{"date":"2008-10-20","open":1330.85,"high":1352.76,"low":1289.97,"close":1352.76},{"date":"2008-10-21","open":1329.62,"high":1351.61,"low":1281.73,"close":1283.43},{"date":"2008-10-22","open":1274.79,"high":1284.85,"low":1209.84,"close":1237.09},{"date":"2008-10-23","open":1239.07,"high":1264.04,"low":1177.17,"close":1239.16},{"date":"2008-10-24","open":1149.12,"high":1229,"low":1149.12,"close":1202.27},{"date":"2008-10-27","open":1182.33,"high":1227.46,"low":1167.7,"close":1169.78},{"date":"2008-10-28","open":1205.35,"high":1297.57,"low":1174.59,"close":1297.57},{"date":"2008-10-29","open":1294.48,"high":1343.84,"low":1272.19,"close":1302.12},{"date":"2008-10-30","open":1332.43,"high":1344.21,"low":1301,"close":1333.94},{"date":"2008-10-31","open":1321.06,"high":1358.75,"low":1306.02,"close":1334.78},{"date":"2008-11-03","open":1333.76,"high":1346.85,"low":1322.43,"close":1334.75},{"date":"2008-11-04","open":1363.73,"high":1382.65,"low":1342.3,"close":1378.4},{"date":"2008-11-05","open":1362.82,"high":1365.28,"low":1298.57,"close":1299.98},{"date":"2008-11-06","open":1278.8,"high":1294.73,"low":1235.85,"close":1241.97},{"date":"2008-11-07","open":1256.99,"high":1279.42,"low":1244.19,"close":1271.62},{"date":"2008-11-10","open":1298.09,"high":1298.09,"low":1237.12,"close":1251},{"date":"2008-11-11","open":1235.43,"high":1249.35,"low":1208.99,"close":1225.59},{"date":"2008-11-12","open":1202.52,"high":1210.98,"low":1164.93,"close":1165.38},{"date":"2008-11-13","open":1162.5,"high":1240.93,"low":1109.89,"close":1240.93},{"date":"2008-11-14","open":1205.92,"high":1235.9,"low":1176.28,"close":1179.63},{"date":"2008-11-17","open":1159.92,"high":1187.98,"low":1149.2,"close":1151.96},{"date":"2008-11-18","open":1159.26,"high":1167.23,"low":1113.25,"close":1155.75},{"date":"2008-11-19","open":1153.2,"high":1168.53,"low":1087.6,"close":1087.6},{"date":"2008-11-20","open":1075.84,"high":1114.98,"low":1035.25,"close":1036.51},{"date":"2008-11-21","open":1052.62,"high":1085.57,"low":1018.86,"close":1085.57},{"date":"2008-11-24","open":1109.08,"high":1163.05,"low":1096.55,"close":1154.34},{"date":"2008-11-25","open":1164.6,"high":1164.6,"low":1118.28,"close":1142.58},{"date":"2008-11-26","open":1129.5,"high":1193.09,"low":1126.95,"close":1193.09},{"date":"2008-11-28","open":1182.25,"high":1185.99,"low":1171.82,"close":1185.75},{"date":"2008-12-01","open":1161.68,"high":1185.75,"low":1091.16,"close":1091.16},{"date":"2008-12-02","open":1110.49,"high":1132.93,"low":1091.04,"close":1130},{"date":"2008-12-03","open":1101.87,"high":1166.2,"low":1101.63,"close":1166.2},{"date":"2008-12-04","open":1143.71,"high":1168.65,"low":1110.66,"close":1127.75},{"date":"2008-12-05","open":1116.24,"high":1180.09,"low":1096.09,"close":1177.87},{"date":"2008-12-08","open":1200.58,"high":1237.18,"low":1196.91,"close":1225.06},{"date":"2008-12-09","open":1205.7,"high":1251.56,"low":1202.14,"close":1212.45},{"date":"2008-12-10","open":1216.76,"high":1236.52,"low":1203.79,"close":1222.38},{"date":"2008-12-11","open":1210.8,"high":1228.89,"low":1176.19,"close":1180.46},{"date":"2008-12-12","open":1157.41,"high":1211.56,"low":1157.41,"close":1206.65},{"date":"2008-12-15","open":1204.83,"high":1206.88,"low":1167.79,"close":1181.87},{"date":"2008-12-16","open":1194.72,"high":1244.41,"low":1194.72,"close":1243.49},{"date":"2008-12-17","open":1223.87,"high":1242.01,"low":1211.54,"close":1225.86},{"date":"2008-12-18","open":1230.78,"high":1233.68,"low":1192.7,"close":1204.69},{"date":"2008-12-19","open":1216.54,"high":1235.11,"low":1210.95,"close":1217.19},{"date":"2008-12-22","open":1213.9,"high":1213.9,"low":1169.3,"close":1189.15},{"date":"2008-12-23","open":1197.47,"high":1204.45,"low":1176.06,"close":1183.19},{"date":"2008-12-24","open":1183.77,"high":1187.97,"low":1179.35,"close":1184.3},{"date":"2008-12-26","open":1189.28,"high":1190.04,"low":1178.92,"close":1185.44},{"date":"2008-12-29","open":1186.71,"high":1187.95,"low":1158.14,"close":1173.15},{"date":"2008-12-30","open":1180.12,"high":1203.31,"low":1177.98,"close":1201.34},{"date":"2008-12-31","open":1201.63,"high":1223.28,"low":1199.7,"close":1211.65},{"date":"2009-01-02","open":1212.24,"high":1266.44,"low":1209.11,"close":1263.7},{"date":"2009-01-05","open":1259.08,"high":1274.11,"low":1244.94,"close":1262.52},{"date":"2009-01-06","open":1273.93,"high":1286.01,"low":1265.54,"close":1274.49},{"date":"2009-01-07","open":1250.17,"high":1256.2,"low":1228.47,"close":1238.6},{"date":"2009-01-08","open":1233.2,"high":1252.52,"low":1223.9,"close":1252.52},{"date":"2009-01-09","open":1252.61,"high":1252.61,"low":1217.8,"close":1223.01},{"date":"2009-01-12","open":1223.85,"high":1225.4,"low":1188.69,"close":1201.13},{"date":"2009-01-13","open":1198.61,"high":1218.67,"low":1187.04,"close":1202.65},{"date":"2009-01-14","open":1183.72,"high":1190.28,"low":1157.93,"close":1163.42},{"date":"2009-01-15","open":1156.54,"high":1192.32,"low":1141.87,"close":1183.52},{"date":"2009-01-16","open":1201.54,"high":1202.6,"low":1167.57,"close":1198.14},{"date":"2009-01-20","open":1192,"high":1195.65,"low":1136.61,"close":1136.61},{"date":"2009-01-21","open":1154.95,"high":1186.37,"low":1142.33,"close":1185.76},{"date":"2009-01-22","open":1160.77,"high":1187.65,"low":1149.54,"close":1168.08},{"date":"2009-01-23","open":1149.2,"high":1192.59,"low":1144.63,"close":1175.89},{"date":"2009-01-26","open":1176.45,"high":1202.7,"low":1169.36,"close":1184.56},{"date":"2009-01-27","open":1189.8,"high":1202.05,"low":1184.42,"close":1194.41},{"date":"2009-01-28","open":1215.31,"high":1245.24,"low":1213.41,"close":1235.91},{"date":"2009-01-29","open":1216.93,"high":1220.63,"low":1198.98,"close":1203.85},{"date":"2009-01-30","open":1210.32,"high":1216.27,"low":1176.85,"close":1180.25},{"date":"2009-02-02","open":1170.19,"high":1203.41,"low":1168.13,"close":1195.75},{"date":"2009-02-03","open":1197.46,"high":1218.83,"low":1180.62,"close":1215.66},{"date":"2009-02-04","open":1215.63,"high":1243.5,"low":1211,"close":1215.43},{"date":"2009-02-05","open":1200.84,"high":1250.06,"low":1199.77,"close":1245.11},{"date":"2009-02-06","open":1247.43,"high":1280.4,"low":1244.05,"close":1277.49},{"date":"2009-02-09","open":1276.7,"high":1286.37,"low":1267.98,"close":1281.65},{"date":"2009-02-10","open":1269.34,"high":1286.68,"low":1224.13,"close":1229.29},{"date":"2009-02-11","open":1228.8,"high":1239.66,"low":1208.54,"close":1227.05},{"date":"2009-02-12","open":1208.89,"high":1242.88,"low":1205.72,"close":1242.81},{"date":"2009-02-13","open":1241.16,"high":1250.11,"low":1231.76,"close":1236.85},{"date":"2009-02-17","open":1201.42,"high":1204.15,"low":1180.5,"close":1187.04},{"date":"2009-02-18","open":1193.79,"high":1204.49,"low":1173.03,"close":1188.77},{"date":"2009-02-19","open":1197.09,"high":1201.57,"low":1166.92,"close":1167.89},{"date":"2009-02-20","open":1160.57,"high":1183.11,"low":1153.36,"close":1172.71},{"date":"2009-02-23","open":1176.23,"high":1180.1,"low":1126.79,"close":1128.97},{"date":"2009-02-24","open":1136.22,"high":1176.52,"low":1136.22,"close":1171.45},{"date":"2009-02-25","open":1160.59,"high":1183.76,"low":1142.95,"close":1160.83},{"date":"2009-02-26","open":1169.99,"high":1174.57,"low":1127.1,"close":1127.1},{"date":"2009-02-27","open":1112.16,"high":1135.06,"low":1112.16,"close":1116.99},{"date":"2009-03-02","open":1098.59,"high":1116.09,"low":1074.84,"close":1076.67},{"date":"2009-03-03","open":1087.74,"high":1102.03,"low":1072.59,"close":1080.67},{"date":"2009-03-04","open":1098.23,"high":1124.66,"low":1093.95,"close":1110.3},{"date":"2009-03-05","open":1094.45,"high":1105.53,"low":1072.76,"close":1074.52},{"date":"2009-03-06","open":1077.61,"high":1087.97,"low":1043.73,"close":1064.7},{"date":"2009-03-09","open":1054.93,"high":1086.83,"low":1040.52,"close":1043.87},{"date":"2009-03-10","open":1064.02,"high":1112.44,"low":1060.42,"close":1112.44},{"date":"2009-03-11","open":1119.25,"high":1135.22,"low":1106.72,"close":1125.95},{"date":"2009-03-12","open":1121.17,"high":1167.11,"low":1113.82,"close":1164.71},{"date":"2009-03-13","open":1167.45,"high":1170.48,"low":1149.66,"close":1168.52},{"date":"2009-03-16","open":1175.69,"high":1177.33,"low":1144.73,"close":1145.45},{"date":"2009-03-17","open":1149.27,"high":1192.17,"low":1148.94,"close":1192.17},{"date":"2009-03-18","open":1187.11,"high":1224.53,"low":1180.41,"close":1206.96},{"date":"2009-03-19","open":1219.87,"high":1220.48,"low":1196.2,"close":1204.21},{"date":"2009-03-20","open":1215.15,"high":1220.24,"low":1178.53,"close":1187.18},{"date":"2009-03-23","open":1210.51,"high":1259.81,"low":1203.9,"close":1259.81},{"date":"2009-03-24","open":1244.53,"high":1255.02,"low":1232.83,"close":1234.34},{"date":"2009-03-25","open":1240.26,"high":1261.13,"low":1206.96,"close":1236.66},{"date":"2009-03-26","open":1253.21,"high":1281.3,"low":1250.28,"close":1281.3},{"date":"2009-03-27","open":1261.68,"high":1267.23,"low":1248.97,"close":1251.47},{"date":"2009-03-30","open":1229.23,"high":1231.22,"low":1205.09,"close":1220.81},{"date":"2009-03-31","open":1233.74,"high":1257.91,"low":1231.8,"close":1237.01},{"date":"2009-04-01","open":1217.18,"high":1254.9,"low":1211.6,"close":1252.51},{"date":"2009-04-02","open":1273.76,"high":1311.51,"low":1270.14,"close":1294.3},{"date":"2009-04-03","open":1309.91,"high":1316.35,"low":1294.34,"close":1316.16},{"date":"2009-04-06","open":1300.24,"high":1313.64,"low":1287.48,"close":1313.1},{"date":"2009-04-07","open":1294.41,"high":1296.2,"low":1268.83,"close":1275.42},{"date":"2009-04-08","open":1288.66,"high":1306.4,"low":1280.36,"close":1300.75},{"date":"2009-04-09","open":1321.67,"high":1341.7,"low":1319.65,"close":1340.28},{"date":"2009-04-13","open":1331.75,"high":1344.45,"low":1323,"close":1336.67},{"date":"2009-04-14","open":1327.02,"high":1336.31,"low":1312.51,"close":1322.31},{"date":"2009-04-15","open":1310.56,"high":1317.88,"low":1295.47,"close":1316.51},{"date":"2009-04-16","open":1333.58,"high":1358.69,"low":1322.35,"close":1352.98},{"date":"2009-04-17","open":1353.16,"high":1361.64,"low":1339.15,"close":1353.92},{"date":"2009-04-20","open":1328.32,"high":1333.65,"low":1303.85,"close":1309.37},{"date":"2009-04-21","open":1303.91,"high":1330.67,"low":1303.87,"close":1329.06},{"date":"2009-04-22","open":1322.75,"high":1362.8,"low":1318.19,"close":1335.72},{"date":"2009-04-23","open":1345.1,"high":1345.1,"low":1321.55,"close":1344.41},{"date":"2009-04-24","open":1355.17,"high":1378.92,"low":1345.03,"close":1373.28},{"date":"2009-04-27","open":1357.93,"high":1384.75,"low":1357.89,"close":1369.94},{"date":"2009-04-28","open":1357.69,"high":1378.5,"low":1356.18,"close":1361.92},{"date":"2009-04-29","open":1373.91,"high":1398.18,"low":1370.55,"close":1382.38},{"date":"2009-04-30","open":1402.15,"high":1418.72,"low":1384.57,"close":1394.33},{"date":"2009-05-01","open":1395.72,"high":1403.72,"low":1382.94,"close":1396.62},{"date":"2009-05-04","open":1409.98,"high":1427.96,"low":1403.92,"close":1427.96},{"date":"2009-05-05","open":1423.73,"high":1424.86,"low":1408.35,"close":1423.81},{"date":"2009-05-06","open":1433.97,"high":1435.71,"low":1401.13,"close":1423.85},{"date":"2009-05-07","open":1429.34,"high":1431.1,"low":1377.67,"close":1389.83},{"date":"2009-05-08","open":1400.54,"high":1410.94,"low":1377.43,"close":1394.16},{"date":"2009-05-11","open":1376.51,"high":1410.34,"low":1369.79,"close":1395.79},{"date":"2009-05-12","open":1401.85,"high":1402.14,"low":1362.43,"close":1377.4},{"date":"2009-05-13","open":1362.41,"high":1365.23,"low":1339.83,"close":1339.83},{"date":"2009-05-14","open":1344.97,"high":1369.17,"low":1344.83,"close":1359.67},{"date":"2009-05-15","open":1356.59,"high":1373.95,"low":1351.27,"close":1355.11},{"date":"2009-05-18","open":1367.2,"high":1392.73,"low":1357.64,"close":1392.73},{"date":"2009-05-19","open":1387.6,"high":1410.65,"low":1380,"close":1398.05},{"date":"2009-05-20","open":1405.79,"high":1423.13,"low":1389.02,"close":1393.72},{"date":"2009-05-21","open":1379.88,"high":1389.32,"low":1353.61,"close":1367.39},{"date":"2009-05-22","open":1371.96,"high":1379.81,"low":1353.65,"close":1363.17},{"date":"2009-05-26","open":1352.3,"high":1414.43,"low":1351.13,"close":1412.61},{"date":"2009-05-27","open":1411.51,"high":1428.8,"low":1398.46,"close":1401.88},{"date":"2009-05-28","open":1411.25,"high":1423.69,"low":1390.41,"close":1420.31},{"date":"2009-05-29","open":1425.3,"high":1435.57,"low":1411.79,"close":1435.57},{"date":"2009-06-01","open":1451.37,"high":1482.19,"low":1446.97,"close":1477.12},{"date":"2009-06-02","open":1470.3,"high":1493.8,"low":1466.28,"close":1480.31},{"date":"2009-06-03","open":1472.25,"high":1476.98,"low":1459.59,"close":1475.44},{"date":"2009-06-04","open":1476.28,"high":1493.66,"low":1476.28,"close":1492.74},{"date":"2009-06-05","open":1503.78,"high":1505.77,"low":1479.22,"close":1493.21},{"date":"2009-06-08","open":1482.21,"high":1499.96,"low":1467.13,"close":1488.49},{"date":"2009-06-09","open":1495.04,"high":1509.57,"low":1489.22,"close":1501.55},{"date":"2009-06-10","open":1509.43,"high":1509.43,"low":1473.88,"close":1495.27},{"date":"2009-06-11","open":1494.07,"high":1511.94,"low":1493.16,"close":1497.01},{"date":"2009-06-12","open":1488.73,"high":1489.97,"low":1470.2,"close":1489.97},{"date":"2009-06-15","open":1472.77,"high":1473.07,"low":1445.3,"close":1456.96},{"date":"2009-06-16","open":1463.46,"high":1469.16,"low":1442.81,"close":1443.25},{"date":"2009-06-17","open":1449,"high":1470.11,"low":1439.38,"close":1455.89},{"date":"2009-06-18","open":1456.14,"high":1464.04,"low":1445.31,"close":1453.8},{"date":"2009-06-19","open":1465.88,"high":1477.95,"low":1460.45,"close":1471.23},{"date":"2009-06-22","open":1455.78,"high":1459.1,"low":1423.81,"close":1426.61},{"date":"2009-06-23","open":1427.68,"high":1432.92,"low":1413.54,"close":1424.46},{"date":"2009-06-24","open":1436.59,"high":1458.23,"low":1435.28,"close":1447.06},{"date":"2009-06-25","open":1438.75,"high":1477.97,"low":1434.97,"close":1475.82},{"date":"2009-06-26","open":1467.38,"high":1483.57,"low":1466.24,"close":1480.2},{"date":"2009-06-29","open":1483.66,"high":1493.57,"low":1468.98,"close":1483.83},{"date":"2009-06-30","open":1484.82,"high":1493.37,"low":1468.11,"close":1477.25},{"date":"2009-07-01","open":1486.5,"high":1497.71,"low":1479.67,"close":1481.34},{"date":"2009-07-02","open":1464.66,"high":1465.18,"low":1443.75,"close":1446.28},{"date":"2009-07-06","open":1435.4,"high":1444.3,"low":1424.61,"close":1441.01},{"date":"2009-07-07","open":1440.83,"high":1443.06,"low":1403.6,"close":1404.78},{"date":"2009-07-08","open":1412.54,"high":1417.35,"low":1394.87,"close":1411.53},{"date":"2009-07-09","open":1417,"high":1423.44,"low":1409.13,"close":1414.98},{"date":"2009-07-10","open":1409.55,"high":1427.9,"low":1405.58,"close":1419.84},{"date":"2009-07-13","open":1423.2,"high":1447.7,"low":1402.19,"close":1447.7},{"date":"2009-07-14","open":1444.59,"high":1455,"low":1439.57,"close":1452.84},{"date":"2009-07-15","open":1473.59,"high":1501.41,"low":1470.09,"close":1500.98},{"date":"2009-07-16","open":1495.4,"high":1521.67,"low":1494.57,"close":1518.87},{"date":"2009-07-17","open":1516.77,"high":1527.26,"low":1511.61,"close":1527.26},{"date":"2009-07-20","open":1534.39,"high":1545.02,"low":1529.45,"close":1544},{"date":"2009-07-21","open":1548.9,"high":1553.01,"low":1530.8,"close":1553.01},{"date":"2009-07-22","open":1552.63,"high":1572.48,"low":1551.16,"close":1565},{"date":"2009-07-23","open":1561.6,"high":1605.09,"low":1561.54,"close":1601.52},{"date":"2009-07-24","open":1579.25,"high":1600.03,"low":1576.51,"close":1599.06},{"date":"2009-07-27","open":1597.02,"high":1602.28,"low":1580.52,"close":1599.31},{"date":"2009-07-28","open":1590.77,"high":1609.17,"low":1583.27,"close":1605.47},{"date":"2009-07-29","open":1596.81,"high":1602.49,"low":1586.04,"close":1599.61},{"date":"2009-07-30","open":1614.11,"high":1632.97,"low":1606.72,"close":1609.87},{"date":"2009-07-31","open":1608.26,"high":1619.67,"low":1602.25,"close":1603.36},{"date":"2009-08-03","open":1619.24,"high":1628.3,"low":1611.6,"close":1628.12},{"date":"2009-08-04","open":1619.09,"high":1633.16,"low":1616.54,"close":1628.49},{"date":"2009-08-05","open":1631.75,"high":1631.75,"low":1604.09,"close":1614.44},{"date":"2009-08-06","open":1618.01,"high":1623.25,"low":1595.36,"close":1600.29},{"date":"2009-08-07","open":1620.74,"high":1628.44,"low":1609.54,"close":1619.49},{"date":"2009-08-10","open":1612.73,"high":1619.02,"low":1599.46,"close":1610.43},{"date":"2009-08-11","open":1603.68,"high":1605.8,"low":1587.4,"close":1594.69},{"date":"2009-08-12","open":1595.26,"high":1634.12,"low":1594.76,"close":1619.59},{"date":"2009-08-13","open":1628.37,"high":1632.2,"low":1611.24,"close":1628.65},{"date":"2009-08-14","open":1623.49,"high":1624.47,"low":1596.95,"close":1611.58},{"date":"2009-08-17","open":1583.29,"high":1583.29,"low":1563.14,"close":1564.89},{"date":"2009-08-18","open":1573.32,"high":1588.89,"low":1569.22,"close":1586.5},{"date":"2009-08-19","open":1568.41,"high":1600.23,"low":1566.44,"close":1596.61},{"date":"2009-08-20","open":1594.58,"high":1618.12,"low":1593.12,"close":1614.22},{"date":"2009-08-21","open":1620.47,"high":1639.23,"low":1615.12,"close":1637.78},{"date":"2009-08-24","open":1641.45,"high":1648.18,"low":1629.77,"close":1634.78},{"date":"2009-08-25","open":1640.42,"high":1655.25,"low":1635.38,"close":1639.9},{"date":"2009-08-26","open":1636.82,"high":1648.77,"low":1628.41,"close":1637},{"date":"2009-08-27","open":1636.13,"high":1643.18,"low":1611.73,"close":1640.97},{"date":"2009-08-28","open":1661.49,"high":1668.01,"low":1631.47,"close":1643.24},{"date":"2009-08-31","open":1628.21,"high":1632.07,"low":1616.52,"close":1625.19},{"date":"2009-09-01","open":1620.09,"high":1648.27,"low":1591.01,"close":1595.84},{"date":"2009-09-02","open":1588.09,"high":1602.9,"low":1586.55,"close":1594.28},{"date":"2009-09-03","open":1601.16,"high":1607.15,"low":1585.56,"close":1605.98},{"date":"2009-09-04","open":1609.63,"high":1639.9,"low":1606.47,"close":1638.07},{"date":"2009-09-08","open":1651.64,"high":1655.62,"low":1643.44,"close":1654.81},{"date":"2009-09-09","open":1655.92,"high":1676.25,"low":1648.92,"close":1669.23},{"date":"2009-09-10","open":1668.64,"high":1686.27,"low":1665.49,"close":1686.16},{"date":"2009-09-11","open":1684.84,"high":1689.68,"low":1674.14,"close":1685.46},{"date":"2009-09-14","open":1673.55,"high":1693.76,"low":1673.13,"close":1693.76},{"date":"2009-09-15","open":1691.28,"high":1703.46,"low":1688.46,"close":1699.53},{"date":"2009-09-16","open":1705.97,"high":1724.67,"low":1699.74,"close":1723.73},{"date":"2009-09-17","open":1721.58,"high":1732.42,"low":1714.33,"close":1721.09},{"date":"2009-09-18","open":1728.91,"high":1731.87,"low":1716.45,"close":1725.24},{"date":"2009-09-21","open":1717.37,"high":1735.32,"low":1714.1,"close":1731.58},{"date":"2009-09-22","open":1740.13,"high":1740.13,"low":1727.5,"close":1734.09},{"date":"2009-09-23","open":1739.93,"high":1754.54,"low":1722.99,"close":1724.27},{"date":"2009-09-24","open":1732.95,"high":1734.92,"low":1698.69,"close":1709.76},{"date":"2009-09-25","open":1696.99,"high":1710.29,"low":1690.68,"close":1694.15},{"date":"2009-09-28","open":1702.95,"high":1733.79,"low":1702.52,"close":1724.59},{"date":"2009-09-29","open":1724.2,"high":1732.31,"low":1709.28,"close":1717.67},{"date":"2009-09-30","open":1723.91,"high":1731.44,"low":1691.76,"close":1718.99},{"date":"2009-10-01","open":1710.5,"high":1711.7,"low":1666.41,"close":1666.41},{"date":"2009-10-02","open":1656.77,"high":1676.22,"low":1656.57,"close":1662.49},{"date":"2009-10-05","open":1668.7,"high":1682.77,"low":1660.37,"close":1675.64},{"date":"2009-10-06","open":1684.75,"high":1712.59,"low":1684.08,"close":1705.25},{"date":"2009-10-07","open":1701.4,"high":1710.45,"low":1698.63,"close":1710.45},{"date":"2009-10-08","open":1720.91,"high":1732.11,"low":1713.6,"close":1717.79},{"date":"2009-10-09","open":1713.47,"high":1729.22,"low":1710.58,"close":1727.76},{"date":"2009-10-12","open":1732.75,"high":1742.18,"low":1719.02,"close":1729.63},{"date":"2009-10-13","open":1729.16,"high":1737.39,"low":1722.68,"close":1730.27},{"date":"2009-10-14","open":1750.26,"high":1756.25,"low":1742.25,"close":1754.26},{"date":"2009-10-15","open":1747.81,"high":1753.36,"low":1742.89,"close":1753.36},{"date":"2009-10-16","open":1747.47,"high":1747.47,"low":1727.56,"close":1739.32},{"date":"2009-10-19","open":1741.43,"high":1758.5,"low":1732.02,"close":1756.68},{"date":"2009-10-20","open":1766.05,"high":1766.72,"low":1745.81,"close":1756.19},{"date":"2009-10-21","open":1754.71,"high":1780.83,"low":1750.91,"close":1753.56},{"date":"2009-10-22","open":1749.3,"high":1767.58,"low":1739.59,"close":1763.15},{"date":"2009-10-23","open":1774.05,"high":1777.57,"low":1749.03,"close":1753.63},{"date":"2009-10-26","open":1756.5,"high":1778.48,"low":1739.96,"close":1746.75},{"date":"2009-10-27","open":1746.99,"high":1751.65,"low":1715.11,"close":1722.46},{"date":"2009-10-28","open":1712.8,"high":1719.82,"low":1679.35,"close":1682.06},{"date":"2009-10-29","open":1694.27,"high":1714.36,"low":1688.68,"close":1711.27},{"date":"2009-10-30","open":1707.92,"high":1712.93,"low":1663.94,"close":1667.13},{"date":"2009-11-02","open":1667.06,"high":1689.3,"low":1652.44,"close":1672.91},{"date":"2009-11-03","open":1661.85,"high":1679.42,"low":1660.1,"close":1679.2},{"date":"2009-11-04","open":1687.12,"high":1701.47,"low":1678.17,"close":1680.67},{"date":"2009-11-05","open":1700.07,"high":1722.93,"low":1697.94,"close":1721.09},{"date":"2009-11-06","open":1709.82,"high":1733.22,"low":1709.44,"close":1730.76},{"date":"2009-11-09","open":1743.55,"high":1768.41,"low":1742.97,"close":1768.4},{"date":"2009-11-10","open":1765.52,"high":1777.86,"low":1763.89,"close":1773.17},{"date":"2009-11-11","open":1784.9,"high":1793.52,"low":1772.47,"close":1782.95},{"date":"2009-11-12","open":1784.69,"high":1794.12,"low":1769.64,"close":1773.14},{"date":"2009-11-13","open":1780.04,"high":1793.17,"low":1773.29,"close":1788.61},{"date":"2009-11-16","open":1794.88,"high":1814.25,"low":1793.63,"close":1807.56},{"date":"2009-11-17","open":1802.04,"high":1812.21,"low":1797.74,"close":1812.21},{"date":"2009-11-18","open":1807.11,"high":1807.53,"low":1789.66,"close":1801.74},{"date":"2009-11-19","open":1788.75,"high":1789,"low":1761.11,"close":1773.19},{"date":"2009-11-20","open":1760.54,"high":1768.35,"low":1758,"close":1764.39},{"date":"2009-11-23","open":1782.92,"high":1801.22,"low":1782.91,"close":1792.94},{"date":"2009-11-24","open":1791.54,"high":1792.18,"low":1776.1,"close":1786.25},{"date":"2009-11-25","open":1790.69,"high":1795.27,"low":1786.87,"close":1793.67},{"date":"2009-11-27","open":1743.39,"high":1779.26,"low":1742.2,"close":1765.46},{"date":"2009-11-30","open":1762.99,"high":1770.87,"low":1750.88,"close":1767.43},{"date":"2009-12-01","open":1782.85,"high":1798.48,"low":1782.85,"close":1787.71},{"date":"2009-12-02","open":1791.61,"high":1805.97,"low":1786.23,"close":1790.82},{"date":"2009-12-03","open":1795.25,"high":1806.35,"low":1781.76,"close":1782.91},{"date":"2009-12-04","open":1808.6,"high":1815.6,"low":1773.31,"close":1791.91},{"date":"2009-12-07","open":1791.35,"high":1797.63,"low":1779.47,"close":1783.65},{"date":"2009-12-08","open":1772.39,"high":1786.04,"low":1760.86,"close":1772.73},{"date":"2009-12-09","open":1770.05,"high":1791.13,"low":1759.34,"close":1789.7},{"date":"2009-12-10","open":1799.85,"high":1808.23,"low":1797.03,"close":1799.37},{"date":"2009-12-11","open":1808.84,"high":1810.31,"low":1784.82,"close":1792.06},{"date":"2009-12-14","open":1802.28,"high":1810.75,"low":1794.3,"close":1809.09},{"date":"2009-12-15","open":1801.58,"high":1813.38,"low":1793.6,"close":1798.21},{"date":"2009-12-16","open":1805.53,"high":1814.49,"low":1798.52,"close":1800.82},{"date":"2009-12-17","open":1791.46,"high":1794.86,"low":1777.08,"close":1778.27},{"date":"2009-12-18","open":1794.12,"high":1808.26,"low":1790.14,"close":1807.36},{"date":"2009-12-21","open":1818.39,"high":1835,"low":1815.97,"close":1828.79},{"date":"2009-12-22","open":1833.72,"high":1841.64,"low":1832.1,"close":1839.51},{"date":"2009-12-23","open":1842.65,"high":1853.15,"low":1839.12,"close":1851.99},{"date":"2009-12-24","open":1856.06,"high":1869.9,"low":1855.25,"close":1869.84},{"date":"2009-12-28","open":1874.71,"high":1882.58,"low":1868.14,"close":1878.18},{"date":"2009-12-29","open":1879.72,"high":1881.94,"low":1871.13,"close":1872.02},{"date":"2009-12-30","open":1872.63,"high":1881.15,"low":1865.52,"close":1878.65},{"date":"2009-12-31","open":1881.71,"high":1883.12,"low":1860.31,"close":1860.31},{"date":"2010-01-04","open":1882.69,"high":1890.02,"low":1880.29,"close":1886.7},{"date":"2010-01-05","open":1887.28,"high":1891.33,"low":1877.52,"close":1888.43},{"date":"2010-01-06","open":1887.91,"high":1893.21,"low":1873.9,"close":1878.42},{"date":"2010-01-07","open":1878.16,"high":1881.33,"low":1867.62,"close":1876.72},{"date":"2010-01-08","open":1870.9,"high":1893.25,"low":1868.55,"close":1892.59},{"date":"2010-01-11","open":1896.05,"high":1897.49,"low":1876.25,"close":1886.24},{"date":"2010-01-12","open":1874.75,"high":1876.76,"low":1852.31,"close":1861.79},{"date":"2010-01-13","open":1868.2,"high":1890.81,"low":1855.27,"close":1886.13},{"date":"2010-01-14","open":1880.46,"high":1891.73,"low":1878.5,"close":1886.52},{"date":"2010-01-15","open":1887.31,"high":1899.77,"low":1857.11,"close":1864.52},{"date":"2010-01-19","open":1869.24,"high":1896.54,"low":1867.8,"close":1895.48},{"date":"2010-01-20","open":1882.06,"high":1883.15,"low":1848.09,"close":1867.95},{"date":"2010-01-21","open":1874.54,"high":1885.01,"low":1842.86,"close":1850.57},{"date":"2010-01-22","open":1842.11,"high":1849.21,"low":1791.4,"close":1794.82},{"date":"2010-01-25","open":1806.6,"high":1813.65,"low":1794.68,"close":1802.39},{"date":"2010-01-26","open":1798.36,"high":1825.95,"low":1792.04,"close":1803.86},{"date":"2010-01-27","open":1801.67,"high":1823.8,"low":1790.1,"close":1818.9},{"date":"2010-01-28","open":1805.64,"high":1807.25,"low":1762.1,"close":1771.1},{"date":"2010-01-29","open":1787.14,"high":1789.93,"low":1734.03,"close":1741.04},{"date":"2010-02-01","open":1745.91,"high":1760.72,"low":1744.26,"close":1760.72},{"date":"2010-02-02","open":1760.65,"high":1780.17,"low":1750.39,"close":1776.92},{"date":"2010-02-03","open":1767.14,"high":1787.89,"low":1766.6,"close":1784.7},{"date":"2010-02-04","open":1771.78,"high":1775.37,"low":1732.99,"close":1732.99},{"date":"2010-02-05","open":1739.19,"high":1748.77,"low":1712.89,"close":1746.12},{"date":"2010-02-08","open":1744.02,"high":1755.65,"low":1734.12,"close":1734.88},{"date":"2010-02-09","open":1756.28,"high":1768.58,"low":1739.24,"close":1753.84},{"date":"2010-02-10","open":1752.46,"high":1760.61,"low":1738.46,"close":1749.76},{"date":"2010-02-11","open":1747.55,"high":1780.05,"low":1739.02,"close":1775.74},{"date":"2010-02-12","open":1761.29,"high":1783.7,"low":1756.65,"close":1779.11},{"date":"2010-02-16","open":1792.9,"high":1802.48,"low":1782.73,"close":1802.06},{"date":"2010-02-17","open":1808.55,"high":1811.2,"low":1799.25,"close":1810.86},{"date":"2010-02-18","open":1809.01,"high":1825.82,"low":1806.76,"close":1823.39},{"date":"2010-02-19","open":1816.94,"high":1830.38,"low":1813.08,"close":1823.32},{"date":"2010-02-22","open":1828.69,"high":1829.18,"low":1811.52,"close":1817.63},{"date":"2010-02-23","open":1815.43,"high":1817.96,"low":1786.46,"close":1793.82},{"date":"2010-02-24","open":1803.29,"high":1819.5,"low":1801.04,"close":1812.51},{"date":"2010-02-25","open":1791.15,"high":1815.94,"low":1781.12,"close":1812.91},{"date":"2010-02-26","open":1812.24,"high":1822.2,"low":1804.09,"close":1818.68},{"date":"2010-03-01","open":1826.62,"high":1848.1,"low":1826.61,"close":1846.4},{"date":"2010-03-02","open":1851.79,"high":1862.64,"low":1847.03,"close":1851.21},{"date":"2010-03-03","open":1854.71,"high":1861.15,"low":1846.22,"close":1851.57},{"date":"2010-03-04","open":1852.7,"high":1860.76,"low":1844.92,"close":1859.72},{"date":"2010-03-05","open":1871.62,"high":1889.68,"low":1869.1,"close":1888.56},{"date":"2010-03-08","open":1888.04,"high":1894.75,"low":1887.66,"close":1890.89},{"date":"2010-03-09","open":1885.99,"high":1911.38,"low":1885.65,"close":1901.38},{"date":"2010-03-10","open":1901.24,"high":1920.66,"low":1900.4,"close":1917.35},{"date":"2010-03-11","open":1911.07,"high":1923.81,"low":1908.39,"close":1923.81},{"date":"2010-03-12","open":1930,"high":1930.53,"low":1916.41,"close":1924.43},{"date":"2010-03-15","open":1918.14,"high":1924.49,"low":1906.01,"close":1920.09},{"date":"2010-03-16","open":1924.27,"high":1933.96,"low":1918.98,"close":1932.24},{"date":"2010-03-17","open":1934.65,"high":1945.9,"low":1930.91,"close":1936.22},{"date":"2010-03-18","open":1937.63,"high":1945.28,"low":1934.17,"close":1943.94},{"date":"2010-03-19","open":1943.96,"high":1955.83,"low":1924.72,"close":1932.43},{"date":"2010-03-22","open":1922.73,"high":1956.48,"low":1921.71,"close":1949.59},{"date":"2010-03-23","open":1952.54,"high":1964.14,"low":1943.25,"close":1963.2},{"date":"2010-03-24","open":1956.63,"high":1958.6,"low":1948.85,"close":1951.84},{"date":"2010-03-25","open":1966.56,"high":1976.38,"low":1948.5,"close":1949.15},{"date":"2010-03-26","open":1958.27,"high":1965.52,"low":1942.21,"close":1952.63},{"date":"2010-03-29","open":1960.63,"high":1968.43,"low":1956.6,"close":1961.22},{"date":"2010-03-30","open":1966.51,"high":1974.47,"low":1955.22,"close":1967.96},{"date":"2010-03-31","open":1962.17,"high":1969.9,"low":1955.15,"close":1958.34},{"date":"2010-04-01","open":1968.44,"high":1979.49,"low":1943.97,"close":1959.56},{"date":"2010-04-05","open":1964.03,"high":1981.07,"low":1958.01,"close":1977.83},{"date":"2010-04-06","open":1971.09,"high":1988.04,"low":1968.17,"close":1981.95},{"date":"2010-04-07","open":1980.2,"high":1987.34,"low":1967.14,"close":1977.3},{"date":"2010-04-08","open":1972.82,"high":1984.9,"low":1962.04,"close":1980.73},{"date":"2010-04-09","open":1984.01,"high":1994.48,"low":1978.04,"close":1994.43},{"date":"2010-04-12","open":1995.35,"high":2000.56,"low":1990.78,"close":1995.65},{"date":"2010-04-13","open":1994.34,"high":2006.51,"low":1986.83,"close":2003.81},{"date":"2010-04-14","open":2015.61,"high":2029.06,"low":2012.98,"close":2028.82},{"date":"2010-04-15","open":2027.92,"high":2040.49,"low":2027.52,"close":2038.64},{"date":"2010-04-16","open":2030.34,"high":2037.47,"low":2000.77,"close":2012.84},{"date":"2010-04-19","open":2011.4,"high":2018.93,"low":1988.37,"close":2013.53},{"date":"2010-04-20","open":2025.04,"high":2027.44,"low":2009.55,"close":2023.6},{"date":"2010-04-21","open":2037.15,"high":2040.83,"low":2021.72,"close":2034.53},{"date":"2010-04-22","open":2016.49,"high":2047.11,"low":2002.97,"close":2045.16},{"date":"2010-04-23","open":2042.8,"high":2055.63,"low":2036.99,"close":2055.33},{"date":"2010-04-26","open":2054.84,"high":2059.42,"low":2045.64,"close":2049.09},{"date":"2010-04-27","open":2040.43,"high":2049.9,"low":2001.02,"close":2006.25},{"date":"2010-04-28","open":2016.52,"high":2017.92,"low":1991.95,"close":2007.59},{"date":"2010-04-29","open":2020.51,"high":2045.86,"low":2019.32,"close":2042.89},{"date":"2010-04-30","open":2040.58,"high":2046.07,"low":2000.26,"close":2000.63},{"date":"2010-05-03","open":2010.94,"high":2039.52,"low":2010.91,"close":2031.6},{"date":"2010-05-04","open":2003.59,"high":2006.79,"low":1955.39,"close":1968.97},{"date":"2010-05-05","open":1947.35,"high":1971.1,"low":1936.56,"close":1958.26},{"date":"2010-05-06","open":1948.25,"high":1964.1,"low":1752.31,"close":1893.75},{"date":"2010-05-07","open":1879.76,"high":1901.89,"low":1808.07,"close":1849.44},{"date":"2010-05-10","open":1931.52,"high":1942.64,"low":1923.52,"close":1942.61},{"date":"2010-05-11","open":1920.24,"high":1966.48,"low":1918.12,"close":1940.48},{"date":"2010-05-12","open":1951.99,"high":1977.42,"low":1947.2,"close":1975.58},{"date":"2010-05-13","open":1969.44,"high":1983.13,"low":1940.44,"close":1945.52},{"date":"2010-05-14","open":1928.58,"high":1931.08,"low":1885.51,"close":1907.1},{"date":"2010-05-17","open":1911.38,"high":1920.75,"low":1872.92,"close":1915.45},{"date":"2010-05-18","open":1929.12,"high":1933.25,"low":1878.55,"close":1887.06},{"date":"2010-05-19","open":1879.32,"high":1894.41,"low":1850.96,"close":1873.42},{"date":"2010-05-20","open":1830.17,"high":1839.99,"low":1798.2,"close":1800.12},{"date":"2010-05-21","open":1772.34,"high":1834.69,"low":1766.42,"close":1822.77},{"date":"2010-05-24","open":1818.46,"high":1841.11,"low":1814.17,"close":1815.28},{"date":"2010-05-25","open":1769.32,"high":1818.28,"low":1756.63,"close":1815.68},{"date":"2010-05-26","open":1827.58,"high":1850.8,"low":1793.03,"close":1796.47},{"date":"2010-05-27","open":1837.65,"high":1863.87,"low":1831.78,"close":1862.71},{"date":"2010-05-28","open":1865.89,"high":1868.61,"low":1836.23,"close":1852.39},{"date":"2010-06-01","open":1846.6,"high":1878.04,"low":1832.96,"close":1835.04},{"date":"2010-06-02","open":1844.69,"high":1879.59,"low":1832.58,"close":1879.59},{"date":"2010-06-03","open":1883.25,"high":1898.93,"low":1871.59,"close":1895.66},{"date":"2010-06-04","open":1857.83,"high":1879.31,"low":1824.71,"close":1832.04},{"date":"2010-06-07","open":1839.77,"high":1845.3,"low":1795.54,"close":1798.16},{"date":"2010-06-08","open":1799.26,"high":1805.84,"low":1770.46,"close":1795.7},{"date":"2010-06-09","open":1805.87,"high":1823.21,"low":1774.05,"close":1778.92},{"date":"2010-06-10","open":1800.57,"high":1831.81,"low":1796.32,"close":1830.09},{"date":"2010-06-11","open":1814.25,"high":1848.62,"low":1810.99,"close":1847.15},{"date":"2010-06-14","open":1862.7,"high":1876.94,"low":1844.16,"close":1845.48},{"date":"2010-06-15","open":1855.69,"high":1898.79,"low":1855.69,"close":1897.48},{"date":"2010-06-16","open":1891.26,"high":1913.21,"low":1888.22,"close":1905.31},{"date":"2010-06-17","open":1914.75,"high":1916.24,"low":1894.27,"close":1910.65},{"date":"2010-06-18","open":1911.06,"high":1925.2,"low":1906.85,"close":1913.48},{"date":"2010-06-21","open":1939.77,"high":1939.77,"low":1885.2,"close":1895.84},{"date":"2010-06-22","open":1903.31,"high":1917.26,"low":1877.97,"close":1880.54},{"date":"2010-06-23","open":1883.97,"high":1889.73,"low":1859.05,"close":1874.42},{"date":"2010-06-24","open":1868.47,"high":1871.13,"low":1839.32,"close":1844.59},{"date":"2010-06-25","open":1848.82,"high":1857.31,"low":1829.3,"close":1838.52},{"date":"2010-06-28","open":1843.27,"high":1852.66,"low":1823.51,"close":1836},{"date":"2010-06-29","open":1805.55,"high":1810.25,"low":1752.56,"close":1764.06},{"date":"2010-06-30","open":1761.98,"high":1776.61,"low":1734.9,"close":1739.14},{"date":"2010-07-01","open":1741.93,"high":1747.25,"low":1700.04,"close":1734.41},{"date":"2010-07-02","open":1736.25,"high":1742.36,"low":1712.92,"close":1728.34},{"date":"2010-07-06","open":1752.98,"high":1763.88,"low":1719.2,"close":1734.68},{"date":"2010-07-07","open":1739.01,"high":1790.18,"low":1736.99,"close":1789.72},{"date":"2010-07-08","open":1801.55,"high":1805.83,"low":1777.44,"close":1798.31},{"date":"2010-07-09","open":1797.04,"high":1815.24,"low":1793,"close":1814.79},{"date":"2010-07-12","open":1814.49,"high":1831.62,"low":1808.7,"close":1821.03},{"date":"2010-07-13","open":1835.02,"high":1851.25,"low":1822.25,"close":1845.03},{"date":"2010-07-14","open":1847.92,"high":1863.52,"low":1840.62,"close":1853.41},{"date":"2010-07-15","open":1849.24,"high":1860.35,"low":1830.7,"close":1856.24},{"date":"2010-07-16","open":1845.5,"high":1854.19,"low":1802.54,"close":1803.48},{"date":"2010-07-19","open":1807.99,"high":1822.71,"low":1794.56,"close":1819.28},{"date":"2010-07-20","open":1789.93,"high":1841.16,"low":1784.55,"close":1840.67},{"date":"2010-07-21","open":1859.6,"high":1860.2,"low":1813.28,"close":1817.3},{"date":"2010-07-22","open":1842.38,"high":1870.41,"low":1840.52,"close":1863.1},{"date":"2010-07-23","open":1851.81,"high":1875.38,"low":1846.32,"close":1875.38},{"date":"2010-07-26","open":1875.77,"high":1890.4,"low":1867.84,"close":1890.4},{"date":"2010-07-27","open":1899.13,"high":1900.15,"low":1880.22,"close":1888.81},{"date":"2010-07-28","open":1887.46,"high":1894.69,"low":1866.68,"close":1872.62},{"date":"2010-07-29","open":1884.07,"high":1887.41,"low":1841.36,"close":1860.3},{"date":"2010-07-30","open":1842.33,"high":1874.64,"low":1833.9,"close":1864},{"date":"2010-08-02","open":1886.61,"high":1902.67,"low":1879.77,"close":1898.99},{"date":"2010-08-03","open":1898.46,"high":1898.63,"low":1881.58,"close":1891.81},{"date":"2010-08-04","open":1898.81,"high":1911.01,"low":1891.23,"close":1909.2},{"date":"2010-08-05","open":1900.07,"high":1907.8,"low":1892.5,"close":1904.95},{"date":"2010-08-06","open":1883.32,"high":1905.01,"low":1873.44,"close":1902.88},{"date":"2010-08-09","open":1911.38,"high":1918.78,"low":1902.98,"close":1915.17},{"date":"2010-08-10","open":1896.71,"high":1908.73,"low":1882.6,"close":1899.24},{"date":"2010-08-11","open":1866,"high":1866.55,"low":1838.89,"close":1845.38},{"date":"2010-08-12","open":1808.63,"high":1839.24,"low":1807.46,"close":1832.17},{"date":"2010-08-13","open":1825.29,"high":1832.46,"low":1818.3,"close":1818.8},{"date":"2010-08-16","open":1806.97,"high":1834.05,"low":1801.74,"close":1821.51},{"date":"2010-08-17","open":1833.15,"high":1860.68,"low":1831.27,"close":1845.37},{"date":"2010-08-18","open":1841.42,"high":1862.37,"low":1834.2,"close":1850.8},{"date":"2010-08-19","open":1842.79,"high":1847.62,"low":1811.57,"close":1823},{"date":"2010-08-20","open":1818.42,"high":1829.92,"low":1810.62,"close":1825.75},{"date":"2010-08-23","open":1833.33,"high":1842.79,"low":1807.84,"close":1808.31},{"date":"2010-08-24","open":1783.2,"high":1793.43,"low":1767.36,"close":1775.27},{"date":"2010-08-25","open":1762.68,"high":1798.38,"low":1758.62,"close":1790.88},{"date":"2010-08-26","open":1797.35,"high":1800.62,"low":1767.85,"close":1769.02},{"date":"2010-08-27","open":1780.11,"high":1794.29,"low":1747.32,"close":1791.64},{"date":"2010-08-30","open":1785.98,"high":1798.47,"low":1772.07,"close":1772.07},{"date":"2010-08-31","open":1762.54,"high":1781.47,"low":1755.38,"close":1767.43},{"date":"2010-09-01","open":1791.91,"high":1824.66,"low":1791.41,"close":1820.05},{"date":"2010-09-02","open":1822.83,"high":1840.58,"low":1817.99,"close":1840.58},{"date":"2010-09-03","open":1864.03,"high":1870.31,"low":1851.6,"close":1870.31},{"date":"2010-09-07","open":1862.88,"high":1870.06,"low":1854.43,"close":1856.5},{"date":"2010-09-08","open":1863.71,"high":1887.17,"low":1863.53,"close":1880},{"date":"2010-09-09","open":1897.01,"high":1897.93,"low":1882.79,"close":1886.14},{"date":"2010-09-10","open":1887.83,"high":1895.92,"low":1879.71,"close":1892.34},{"date":"2010-09-13","open":1908.75,"high":1924.61,"low":1908.23,"close":1921.67},{"date":"2010-09-14","open":1917.83,"high":1938.01,"low":1913.71,"close":1928.59},{"date":"2010-09-15","open":1923.97,"high":1942.34,"low":1918.1,"close":1939.6},{"date":"2010-09-16","open":1937.18,"high":1949.39,"low":1931.72,"close":1948.11},{"date":"2010-09-17","open":1959.26,"high":1961.01,"low":1945.52,"close":1955.83},{"date":"2010-09-20","open":1962.15,"high":1992.8,"low":1960.43,"close":1989.43},{"date":"2010-09-21","open":1990.19,"high":2002.79,"low":1980.47,"close":1989.11},{"date":"2010-09-22","open":1979.9,"high":1996.45,"low":1972.83,"close":1982.76},{"date":"2010-09-23","open":1968.03,"high":2002.46,"low":1967.82,"close":1982.15},{"date":"2010-09-24","open":2006.53,"high":2023.85,"low":2002.55,"close":2023.84},{"date":"2010-09-27","open":2021.68,"high":2026.42,"low":2010.53,"close":2010.99},{"date":"2010-09-28","open":2013.57,"high":2017.61,"low":1979.74,"close":2012.43},{"date":"2010-09-29","open":2008.14,"high":2017.24,"low":2000.91,"close":2009.08},{"date":"2010-09-30","open":2021.49,"high":2029.65,"low":1986.33,"close":1998.04},{"date":"2010-10-01","open":2014.47,"high":2017.23,"low":1987.71,"close":1996.6},{"date":"2010-10-04","open":1990.13,"high":1997.67,"low":1963.68,"close":1975.33},{"date":"2010-10-05","open":1996.38,"high":2026.46,"low":1996.21,"close":2024.63},{"date":"2010-10-06","open":2021.21,"high":2024.92,"low":1992.65,"close":2006.52},{"date":"2010-10-07","open":2016.08,"high":2017.44,"low":1996.25,"close":2011.63},{"date":"2010-10-08","open":2014.99,"high":2030.89,"low":1999.89,"close":2027.03},{"date":"2010-10-11","open":2028.53,"high":2037.12,"low":2021.43,"close":2026.98},{"date":"2010-10-12","open":2023.75,"high":2045.08,"low":2007.13,"close":2041.55},{"date":"2010-10-13","open":2052.5,"high":2067.06,"low":2048.05,"close":2057.25},{"date":"2010-10-14","open":2058.35,"high":2062.26,"low":2043.7,"close":2054.51},{"date":"2010-10-15","open":2078.63,"high":2097.73,"low":2062.84,"close":2097.73},{"date":"2010-10-18","open":2100.21,"high":2105.07,"low":2091.15,"close":2104.15},{"date":"2010-10-19","open":2063.96,"high":2105.07,"low":2054.61,"close":2069.73},{"date":"2010-10-20","open":2075.47,"high":2100.16,"low":2072.54,"close":2085.75},{"date":"2010-10-21","open":2097.17,"high":2106.24,"low":2069.45,"close":2090.1},{"date":"2010-10-22","open":2089.22,"high":2105.44,"low":2086.89,"close":2104.21},{"date":"2010-10-25","open":2113.23,"high":2127.26,"low":2112.28,"close":2113.55},{"date":"2010-10-26","open":2100.53,"high":2123.81,"low":2094.84,"close":2119.05},{"date":"2010-10-27","open":2108.11,"high":2127.21,"low":2104.99,"close":2125.88},{"date":"2010-10-28","open":2135.14,"high":2136.29,"low":2112.09,"close":2129.73},{"date":"2010-10-29","open":2126.76,"high":2137.33,"low":2124.45,"close":2124.45},{"date":"2010-11-01","open":2135.57,"high":2148.07,"low":2117.59,"close":2128.42},{"date":"2010-11-02","open":2146.98,"high":2155.46,"low":2141.62,"close":2151.72},{"date":"2010-11-03","open":2151.19,"high":2159.68,"low":2132.69,"close":2158.36},{"date":"2010-11-04","open":2183.1,"high":2193.66,"low":2179.06,"close":2187.8},{"date":"2010-11-05","open":2188.32,"high":2191.24,"low":2179.86,"close":2186.71},{"date":"2010-11-08","open":2179.7,"high":2191.49,"low":2176.67,"close":2188.94},{"date":"2010-11-09","open":2195.78,"high":2200.16,"low":2166.96,"close":2176.88},{"date":"2010-11-10","open":2178.36,"high":2189.38,"low":2162.63,"close":2187.74},{"date":"2010-11-11","open":2153.82,"high":2177.21,"low":2145.09,"close":2173.11},{"date":"2010-11-12","open":2161.66,"high":2171.23,"low":2122.42,"close":2137.95},{"date":"2010-11-15","open":2147.06,"high":2152.89,"low":2129.69,"close":2131.48},{"date":"2010-11-16","open":2114.43,"high":2126.16,"low":2085.27,"close":2093.63},{"date":"2010-11-17","open":2093.72,"high":2111.06,"low":2090.34,"close":2100},{"date":"2010-11-18","open":2124.79,"high":2147.97,"low":2121.86,"close":2134.77},{"date":"2010-11-19","open":2129.61,"high":2138.88,"low":2121.11,"close":2135.27},{"date":"2010-11-22","open":2126.4,"high":2151,"low":2121.74,"close":2150.86},{"date":"2010-11-23","open":2128.19,"high":2132.69,"low":2105.61,"close":2116.61},{"date":"2010-11-24","open":2138.24,"high":2165.15,"low":2134.91,"close":2160.52},{"date":"2010-11-26","open":2146.38,"high":2160.55,"low":2142.69,"close":2153.91},{"date":"2010-11-29","open":2144.04,"high":2150.71,"low":2118.94,"close":2144.56},{"date":"2010-11-30","open":2119.47,"high":2131.5,"low":2110.24,"close":2117.33},{"date":"2010-12-01","open":2150.64,"high":2173.42,"low":2149.06,"close":2162.83},{"date":"2010-12-02","open":2166.57,"high":2187.82,"low":2164.53,"close":2185.3},{"date":"2010-12-03","open":2177.11,"high":2192.89,"low":2176.28,"close":2191.17},{"date":"2010-12-06","open":2192.12,"high":2193.86,"low":2183.03,"close":2189.81},{"date":"2010-12-07","open":2214.99,"high":2215.28,"low":2188.74,"close":2189.35},{"date":"2010-12-08","open":2195.33,"high":2201.34,"low":2182.99,"close":2200.6},{"date":"2010-12-09","open":2210.73,"high":2213.01,"low":2193.92,"close":2201.57},{"date":"2010-12-10","open":2206.47,"high":2217.48,"low":2199.69,"close":2215.34},{"date":"2010-12-13","open":2223.89,"high":2225.77,"low":2207.02,"close":2207.45},{"date":"2010-12-14","open":2213.23,"high":2220.42,"low":2205.21,"close":2212.59},{"date":"2010-12-15","open":2210.51,"high":2223.67,"low":2196.88,"close":2202.45},{"date":"2010-12-16","open":2205.27,"high":2221.98,"low":2198.86,"close":2218.02},{"date":"2010-12-17","open":2222.01,"high":2227.04,"low":2217.11,"close":2218.29},{"date":"2010-12-20","open":2225.41,"high":2230.55,"low":2206.3,"close":2223.04},{"date":"2010-12-21","open":2230.61,"high":2235.58,"low":2226.25,"close":2234.57},{"date":"2010-12-22","open":2234.6,"high":2238.92,"low":2231.97,"close":2235.91},{"date":"2010-12-23","open":2232.84,"high":2235.11,"low":2225.29,"close":2230.27},{"date":"2010-12-27","open":2223.76,"high":2234.42,"low":2208.8,"close":2229.86},{"date":"2010-12-28","open":2234.56,"high":2236.17,"low":2222.76,"close":2227.42},{"date":"2010-12-29","open":2232.33,"high":2236.19,"low":2229.87,"close":2231.64},{"date":"2010-12-30","open":2230.39,"high":2232.38,"low":2222.77,"close":2225.72},{"date":"2010-12-31","open":2223.28,"high":2225,"low":2209.38,"close":2217.86},{"date":"2011-01-03","open":2238.66,"high":2268.3,"low":2237.79,"close":2254.23},{"date":"2011-01-04","open":2261.65,"high":2263.03,"low":2237.73,"close":2251.46},{"date":"2011-01-05","open":2245.4,"high":2271.08,"low":2243.39,"close":2270.4},{"date":"2011-01-06","open":2272.33,"high":2279.45,"low":2268.59,"close":2277.51},{"date":"2011-01-07","open":2280.13,"high":2282.87,"low":2254.22,"close":2276.7},{"date":"2011-01-10","open":2270.65,"high":2288.64,"low":2265,"close":2284.38},{"date":"2011-01-11","open":2294.66,"high":2296.15,"low":2279.48,"close":2288.73},{"date":"2011-01-12","open":2298.63,"high":2304.88,"low":2289.05,"close":2304.88},{"date":"2011-01-13","open":2303.6,"high":2310.82,"low":2298.62,"close":2305.53},{"date":"2011-01-14","open":2304.37,"high":2323.43,"low":2300.25,"close":2323.43},{"date":"2011-01-18","open":2300.93,"high":2331.32,"low":2296.63,"close":2328.79},{"date":"2011-01-19","open":2329.93,"high":2332.99,"low":2294.89,"close":2303.32},{"date":"2011-01-20","open":2292.17,"high":2295.24,"low":2268.59,"close":2286.08},{"date":"2011-01-21","open":2295.15,"high":2301.05,"low":2267.17,"close":2268.32},{"date":"2011-01-24","open":2271.73,"high":2300.39,"low":2268.72,"close":2300.39},{"date":"2011-01-25","open":2288.5,"high":2304.04,"low":2283.79,"close":2304.03},{"date":"2011-01-26","open":2306.99,"high":2321.22,"low":2300.11,"close":2314.19},{"date":"2011-01-27","open":2322.33,"high":2336.04,"low":2319.23,"close":2330.07},{"date":"2011-01-28","open":2330.07,"high":2330.07,"low":2260.6,"close":2270.51},{"date":"2011-01-31","open":2274.22,"high":2287.5,"low":2258.05,"close":2281.91},{"date":"2011-02-01","open":2298.37,"high":2329.34,"low":2296.74,"close":2324.95},{"date":"2011-02-02","open":2317.89,"high":2328.8,"low":2316.22,"close":2321.09},{"date":"2011-02-03","open":2316.67,"high":2327.24,"low":2297.79,"close":2323.07},{"date":"2011-02-04","open":2324.18,"high":2338.66,"low":2318.27,"close":2338.2},{"date":"2011-02-07","open":2340.44,"high":2360.82,"low":2338.87,"close":2349.2},{"date":"2011-02-08","open":2348.53,"high":2363.76,"low":2344.86,"close":2363.61},{"date":"2011-02-09","open":2359.81,"high":2367.19,"low":2352.46,"close":2360.95},{"date":"2011-02-10","open":2343.79,"high":2366.28,"low":2341.81,"close":2364.35},{"date":"2011-02-11","open":2357.77,"high":2381.4,"low":2353.28,"close":2379.15},{"date":"2011-02-14","open":2379.52,"high":2388.63,"low":2377.08,"close":2385.6},{"date":"2011-02-15","open":2380.16,"high":2384.81,"low":2371.19,"close":2381.92},{"date":"2011-02-16","open":2389.51,"high":2403.52,"low":2387.66,"close":2397.94},{"date":"2011-02-17","open":2384.69,"high":2400.89,"low":2381.85,"close":2397.57},{"date":"2011-02-18","open":2396.75,"high":2400.47,"low":2382.39,"close":2392.47},{"date":"2011-02-22","open":2353.81,"high":2366.43,"low":2318.4,"close":2322.86},{"date":"2011-02-23","open":2321.44,"high":2329.13,"low":2284.65,"close":2300.94},{"date":"2011-02-24","open":2306.94,"high":2321.2,"low":2285.44,"close":2313.31},{"date":"2011-02-25","open":2326.13,"high":2349.51,"low":2325.71,"close":2346.29},{"date":"2011-02-28","open":2354.87,"high":2362.79,"low":2338.21,"close":2350.99},{"date":"2011-03-01","open":2359.78,"high":2360.64,"low":2308.05,"close":2315.26},{"date":"2011-03-02","open":2314.28,"high":2340.8,"low":2311.99,"close":2326.77},{"date":"2011-03-03","open":2350.52,"high":2375.67,"low":2350.18,"close":2371.76},{"date":"2011-03-04","open":2370.34,"high":2371.23,"low":2344.62,"close":2359.96},{"date":"2011-03-07","open":2367.92,"high":2373.62,"low":2307.39,"close":2328.07},{"date":"2011-03-08","open":2325.13,"high":2347.51,"low":2310.96,"close":2337.55},{"date":"2011-03-09","open":2328.8,"high":2330.68,"low":2309.28,"close":2322.69},{"date":"2011-03-10","open":2295.09,"high":2300.53,"low":2276.12,"close":2284.29},{"date":"2011-03-11","open":2275.29,"high":2305.97,"low":2272.9,"close":2299.26},{"date":"2011-03-14","open":2286.77,"high":2302.92,"low":2274.08,"close":2290.72},{"date":"2011-03-15","open":2218.3,"high":2271.58,"low":2217.43,"close":2259.62},{"date":"2011-03-16","open":2240.83,"high":2252.13,"low":2188.92,"close":2202.97},{"date":"2011-03-17","open":2238.85,"high":2247.93,"low":2223.13,"close":2225.24},{"date":"2011-03-18","open":2249.18,"high":2249.39,"low":2217.95,"close":2221.07},{"date":"2011-03-21","open":2250.89,"high":2273.11,"low":2249.46,"close":2262.7},{"date":"2011-03-22","open":2264.07,"high":2267.14,"low":2253.08,"close":2257.96},{"date":"2011-03-23","open":2251.49,"high":2276.62,"low":2234.94,"close":2270.5},{"date":"2011-03-24","open":2287.01,"high":2315.56,"low":2275.65,"close":2312.09},{"date":"2011-03-25","open":2319.07,"high":2331.63,"low":2314.02,"close":2316.36},{"date":"2011-03-28","open":2325.13,"high":2326.12,"low":2303.06,"close":2303.1},{"date":"2011-03-29","open":2299.27,"high":2325.54,"low":2291.78,"close":2325.54},{"date":"2011-03-30","open":2338.41,"high":2340.39,"low":2326.79,"close":2336.52},{"date":"2011-03-31","open":2332.74,"high":2342.24,"low":2329.62,"close":2338.99},{"date":"2011-04-01","open":2352.47,"high":2359.16,"low":2334.95,"close":2342.92},{"date":"2011-04-04","open":2347.71,"high":2350.34,"low":2324.02,"close":2334.54},{"date":"2011-04-05","open":2330.12,"high":2342.34,"low":2323.41,"close":2327.87},{"date":"2011-04-06","open":2343.37,"high":2352.25,"low":2320.32,"close":2332.34},{"date":"2011-04-07","open":2331.74,"high":2346.86,"low":2315.83,"close":2332.88},{"date":"2011-04-08","open":2342.74,"high":2345.41,"low":2313.46,"close":2321.18},{"date":"2011-04-11","open":2330.26,"high":2333.98,"low":2305.53,"close":2314.5},{"date":"2011-04-12","open":2302.89,"high":2308.2,"low":2288.68,"close":2298.3},{"date":"2011-04-13","open":2312.8,"high":2322.6,"low":2298.82,"close":2316.63},{"date":"2011-04-14","open":2301.27,"high":2315.22,"low":2291.79,"close":2311.25},{"date":"2011-04-15","open":2304.46,"high":2316.82,"low":2293.53,"close":2307.58},{"date":"2011-04-18","open":2281.92,"high":2293.08,"low":2254.88,"close":2292.34},{"date":"2011-04-19","open":2297,"high":2306.77,"low":2286.59,"close":2306.77},{"date":"2011-04-20","open":2344.21,"high":2360.69,"low":2344.12,"close":2357.76},{"date":"2011-04-21","open":2381.2,"high":2381.2,"low":2370.28,"close":2377.3},{"date":"2011-04-25","open":2377.91,"high":2385.03,"low":2375.12,"close":2383.72},{"date":"2011-04-26","open":2389.24,"high":2405.23,"low":2384.8,"close":2396.03},{"date":"2011-04-27","open":2402.45,"high":2415.85,"low":2390.46,"close":2413.59},{"date":"2011-04-28","open":2404.96,"high":2411.98,"low":2398.93,"close":2409.9},{"date":"2011-04-29","open":2405.05,"high":2415.56,"low":2403.25,"close":2404.08},{"date":"2011-05-02","open":2410.24,"high":2417.83,"low":2397.48,"close":2404.24},{"date":"2011-05-03","open":2401.8,"high":2404.12,"low":2377.33,"close":2392.8},{"date":"2011-05-04","open":2392.16,"high":2398.46,"low":2367.68,"close":2387.51},{"date":"2011-05-05","open":2376.46,"high":2402.05,"low":2366.73,"close":2375.21},{"date":"2011-05-06","open":2395.92,"high":2411.63,"low":2376.15,"close":2383.18},{"date":"2011-05-09","open":2384.2,"high":2399.68,"low":2376.96,"close":2390.97},{"date":"2011-05-10","open":2397.2,"high":2414.58,"low":2394.84,"close":2411.35},{"date":"2011-05-11","open":2408.15,"high":2415.9,"low":2377.43,"close":2393.08},{"date":"2011-05-12","open":2384.14,"high":2410.45,"low":2372.19,"close":2407.89},{"date":"2011-05-13","open":2403.06,"high":2406.01,"low":2378.76,"close":2379.24},{"date":"2011-05-16","open":2368.47,"high":2375.36,"low":2332.84,"close":2337.85},{"date":"2011-05-17","open":2325.86,"high":2343.73,"low":2320.33,"close":2343.51},{"date":"2011-05-18","open":2340.69,"high":2366.4,"low":2337.48,"close":2362.95},{"date":"2011-05-19","open":2369.06,"high":2374.22,"low":2355.4,"close":2369.67},{"date":"2011-05-20","open":2365.49,"high":2368.99,"low":2348.73,"close":2351.43},{"date":"2011-05-23","open":2318.16,"high":2325.86,"low":2306.43,"close":2316.78},{"date":"2011-05-24","open":2321.59,"high":2322.63,"low":2302.36,"close":2303.55},{"date":"2011-05-25","open":2299.49,"high":2321.51,"low":2298.72,"close":2310.95},{"date":"2011-05-26","open":2306.44,"high":2332.02,"low":2306.11,"close":2325.93},{"date":"2011-05-27","open":2328.65,"high":2339.1,"low":2326.46,"close":2336.09},{"date":"2011-05-31","open":2359.05,"high":2372.54,"low":2347.23,"close":2372.54},{"date":"2011-06-01","open":2368.29,"high":2373.82,"low":2321,"close":2322.48},{"date":"2011-06-02","open":2325.56,"high":2335.66,"low":2314.69,"close":2326.7},{"date":"2011-06-03","open":2301.4,"high":2317.93,"low":2289.41,"close":2292.31},{"date":"2011-06-06","open":2288.61,"high":2299.4,"low":2273.24,"close":2274.48},{"date":"2011-06-07","open":2279.55,"high":2288.76,"low":2268.06,"close":2268.96},{"date":"2011-06-08","open":2264.4,"high":2268,"low":2246.62,"close":2252.89},{"date":"2011-06-09","open":2253.23,"high":2267.76,"low":2246.49,"close":2256.65},{"date":"2011-06-10","open":2249.4,"high":2251.96,"low":2220.83,"close":2221.09},{"date":"2011-06-13","open":2225.21,"high":2234.22,"low":2214.37,"close":2222.28},{"date":"2011-06-14","open":2240.39,"high":2256.46,"low":2240.39,"close":2250.34},{"date":"2011-06-15","open":2229.81,"high":2243.22,"low":2204.15,"close":2209.01},{"date":"2011-06-16","open":2209.75,"high":2216.74,"low":2180.94,"close":2199.93},{"date":"2011-06-17","open":2220.04,"high":2225.78,"low":2186.78,"close":2192.96},{"date":"2011-06-20","open":2187.21,"high":2210.64,"low":2186.77,"close":2204.36},{"date":"2011-06-21","open":2210.97,"high":2253.27,"low":2203.71,"close":2251.82},{"date":"2011-06-22","open":2243.21,"high":2254.64,"low":2234.83,"close":2235.75},{"date":"2011-06-23","open":2210.49,"high":2256.7,"low":2204.47,"close":2255.05},{"date":"2011-06-24","open":2245.49,"high":2248.12,"low":2213.1,"close":2217.06},{"date":"2011-06-27","open":2217.63,"high":2263.21,"low":2215.14,"close":2252.24},{"date":"2011-06-28","open":2256.52,"high":2286.92,"low":2254.94,"close":2285.75},{"date":"2011-06-29","open":2290.5,"high":2299.32,"low":2278.85,"close":2294.43},{"date":"2011-06-30","open":2303,"high":2327.36,"low":2302.67,"close":2325.07},{"date":"2011-07-01","open":2326.16,"high":2363.36,"low":2320.57,"close":2361.39},{"date":"2011-07-05","open":2363.08,"high":2374.41,"low":2357.31,"close":2371.21},{"date":"2011-07-06","open":2368.75,"high":2383.77,"low":2361.47,"close":2378.58},{"date":"2011-07-07","open":2396.64,"high":2418.99,"low":2394.24,"close":2412.89},{"date":"2011-07-08","open":2390.16,"high":2405.92,"low":2379.14,"close":2405.89},{"date":"2011-07-11","open":2380.56,"high":2392.09,"low":2354.12,"close":2362},{"date":"2011-07-12","open":2362.19,"high":2366.35,"low":2342.13,"close":2343.79},{"date":"2011-07-13","open":2360.43,"high":2377.34,"low":2345.8,"close":2352.43},{"date":"2011-07-14","open":2358.89,"high":2370.72,"low":2318.2,"close":2325.06},{"date":"2011-07-15","open":2351.81,"high":2357.36,"low":2336.13,"close":2356.67},{"date":"2011-07-18","open":2346.53,"high":2354.56,"low":2322.62,"close":2344.01},{"date":"2011-07-19","open":2367.81,"high":2400.58,"low":2365.74,"close":2398.17},{"date":"2011-07-20","open":2411.71,"high":2414,"low":2384.5,"close":2387.8},{"date":"2011-07-21","open":2389.56,"high":2417.13,"low":2377.82,"close":2404.24},{"date":"2011-07-22","open":2403.2,"high":2432.84,"low":2402.06,"close":2429.5},{"date":"2011-07-25","open":2408.65,"high":2437.42,"low":2406.17,"close":2424.15},{"date":"2011-07-26","open":2423.16,"high":2438.44,"low":2418.52,"close":2429.45},{"date":"2011-07-27","open":2414.36,"high":2416.22,"low":2362.12,"close":2367.16},{"date":"2011-07-28","open":2367.44,"high":2401.25,"low":2359.87,"close":2371.77},{"date":"2011-07-29","open":2349.3,"high":2388.24,"low":2341.82,"close":2362.81},{"date":"2011-08-01","open":2391.42,"high":2396.5,"low":2325.17,"close":2354.05},{"date":"2011-08-02","open":2340.73,"high":2352.48,"low":2291.37,"close":2292.85},{"date":"2011-08-03","open":2294.94,"high":2316.73,"low":2254.91,"close":2312.78},{"date":"2011-08-04","open":2275.3,"high":2284.3,"low":2207.05,"close":2207.2},{"date":"2011-08-05","open":2227.49,"high":2240.68,"low":2131.52,"close":2194.38},{"date":"2011-08-08","open":2127.87,"high":2162.78,"low":2060.29,"close":2060.29},{"date":"2011-08-09","open":2095.99,"high":2161.75,"low":2034.92,"close":2160.79},{"date":"2011-08-10","open":2110.14,"high":2142.31,"low":2070.24,"close":2073.09},{"date":"2011-08-11","open":2108.92,"high":2187.48,"low":2091.91,"close":2167.07},{"date":"2011-08-12","open":2176.54,"high":2195.25,"low":2154.86,"close":2182.05},{"date":"2011-08-15","open":2189.49,"high":2214.12,"low":2180.86,"close":2214.12},{"date":"2011-08-16","open":2190.14,"high":2211.9,"low":2165.04,"close":2194.27},{"date":"2011-08-17","open":2193.3,"high":2214.26,"low":2158.95,"close":2181.62},{"date":"2011-08-18","open":2116.79,"high":2118.61,"low":2055.18,"close":2073.03},{"date":"2011-08-19","open":2053.01,"high":2102.88,"low":2035.3,"close":2038.22},{"date":"2011-08-22","open":2084.27,"high":2084.83,"low":2038.14,"close":2044.73},{"date":"2011-08-23","open":2059.03,"high":2129.27,"low":2050.19,"close":2129.27},{"date":"2011-08-24","open":2121.52,"high":2148.22,"low":2105.31,"close":2145.04},{"date":"2011-08-25","open":2141.86,"high":2153.71,"low":2102.5,"close":2108.21},{"date":"2011-08-26","open":2101.91,"high":2169.41,"low":2082.04,"close":2161.97},{"date":"2011-08-29","open":2188.67,"high":2224.5,"low":2187.72,"close":2223.96},{"date":"2011-08-30","open":2212.07,"high":2250.1,"low":2202.45,"close":2237.69},{"date":"2011-08-31","open":2248.19,"high":2268.07,"low":2222.48,"close":2241.01},{"date":"2011-09-01","open":2245.01,"high":2263.94,"low":2217.02,"close":2219.05},{"date":"2011-09-02","open":2178.11,"high":2189.76,"low":2156.99,"close":2167.83},{"date":"2011-09-06","open":2116.48,"high":2171.39,"low":2112.84,"close":2167.6},{"date":"2011-09-07","open":2198.61,"high":2223.8,"low":2193.83,"close":2223.75},{"date":"2011-09-08","open":2212.71,"high":2244.51,"low":2206.79,"close":2214.29},{"date":"2011-09-09","open":2197.72,"high":2206.49,"low":2151.35,"close":2163.66},{"date":"2011-09-12","open":2145.78,"high":2192.28,"low":2135.65,"close":2191.84},{"date":"2011-09-13","open":2197.66,"high":2225.4,"low":2189.83,"close":2220.58},{"date":"2011-09-14","open":2233.66,"high":2277.92,"low":2210.63,"close":2252.75},{"date":"2011-09-15","open":2273.22,"high":2289.69,"low":2254.47,"close":2286.56},{"date":"2011-09-16","open":2284.28,"high":2308.96,"low":2283.43,"close":2306.09},{"date":"2011-09-19","open":2277.64,"high":2319.73,"low":2260.24,"close":2308.76},{"date":"2011-09-20","open":2318.55,"high":2337.7,"low":2293.06,"close":2295.89},{"date":"2011-09-21","open":2308.41,"high":2321.22,"low":2257.55,"close":2258.3},{"date":"2011-09-22","open":2196.63,"high":2219.72,"low":2151.48,"close":2184.59},{"date":"2011-09-23","open":2165.75,"high":2216.75,"low":2165.62,"close":2206.86},{"date":"2011-09-26","open":2216.66,"high":2237.13,"low":2170.14,"close":2234.28},{"date":"2011-09-27","open":2270.69,"high":2290.71,"low":2241.75,"close":2253.55},{"date":"2011-09-28","open":2266.29,"high":2281.09,"low":2218.77,"close":2220.84},{"date":"2011-09-29","open":2255.55,"high":2258.96,"low":2160.2,"close":2197.68},{"date":"2011-09-30","open":2167.24,"high":2185.61,"low":2139.17,"close":2139.18},{"date":"2011-10-03","open":2128.02,"high":2153.95,"low":2084.3,"close":2085.04},{"date":"2011-10-04","open":2064.01,"high":2131.31,"low":2042.9,"close":2129.21},{"date":"2011-10-05","open":2121.03,"high":2187.56,"low":2106.62,"close":2182.77},{"date":"2011-10-06","open":2181.58,"high":2218.3,"low":2169.57,"close":2217.99},{"date":"2011-10-07","open":2217.51,"high":2227.38,"low":2190.26,"close":2202.76},{"date":"2011-10-10","open":2241.17,"high":2278.74,"low":2237.48,"close":2278.65},{"date":"2011-10-11","open":2272.64,"high":2300.7,"low":2269.54,"close":2294.92},{"date":"2011-10-12","open":2316.76,"high":2331.91,"low":2305.31,"close":2307.18},{"date":"2011-10-13","open":2300.86,"high":2330.64,"low":2299.73,"close":2326.88},{"date":"2011-10-14","open":2360,"high":2371.94,"low":2344.74,"close":2371.94},{"date":"2011-10-17","open":2359.53,"high":2367.21,"low":2322.53,"close":2334.38},{"date":"2011-10-18","open":2331.98,"high":2375.26,"low":2309.88,"close":2364.87},{"date":"2011-10-19","open":2348.52,"high":2357.55,"low":2310.65,"close":2316.81},{"date":"2011-10-20","open":2317.34,"high":2317.55,"low":2274.49,"close":2306.29},{"date":"2011-10-21","open":2332.21,"high":2349.79,"low":2314.77,"close":2335.93},{"date":"2011-10-24","open":2341.71,"high":2389.91,"low":2340.16,"close":2384.42},{"date":"2011-10-25","open":2375.49,"high":2375.53,"low":2332.18,"close":2335.87},{"date":"2011-10-26","open":2349.85,"high":2355.02,"low":2291.78,"close":2334.79},{"date":"2011-10-27","open":2390.69,"high":2412.52,"low":2365.91,"close":2399.83},{"date":"2011-10-28","open":2386.02,"high":2404.8,"low":2384.97,"close":2401.29},{"date":"2011-10-31","open":2376.99,"high":2389.29,"low":2359.85,"close":2360.08},{"date":"2011-11-01","open":2301.11,"high":2321.36,"low":2287.74,"close":2298.37},{"date":"2011-11-02","open":2321.9,"high":2329.06,"low":2298.71,"close":2318.32},{"date":"2011-11-03","open":2340.14,"high":2369.77,"low":2311.2,"close":2367.71},{"date":"2011-11-04","open":2353.51,"high":2364.37,"low":2331.46,"close":2356.32},{"date":"2011-11-07","open":2353.82,"high":2372.72,"low":2329.68,"close":2371.04},{"date":"2011-11-08","open":2386.19,"high":2402.51,"low":2362.23,"close":2400.01},{"date":"2011-11-09","open":2346.74,"high":2354.9,"low":2307.78,"close":2314.1},{"date":"2011-11-10","open":2338.6,"high":2338.91,"low":2290.53,"close":2312.07},{"date":"2011-11-11","open":2336.44,"high":2363.12,"low":2330.63,"close":2355.78},{"date":"2011-11-14","open":2350.91,"high":2362.46,"low":2333.55,"close":2341.32},{"date":"2011-11-15","open":2334.24,"high":2375.1,"low":2331.75,"close":2366.24},{"date":"2011-11-16","open":2345.27,"high":2365.13,"low":2322.05,"close":2324.37},{"date":"2011-11-17","open":2320.64,"high":2320.81,"low":2257.92,"close":2272.09},{"date":"2011-11-18","open":2273.64,"high":2274.62,"low":2250.94,"close":2253.95},{"date":"2011-11-21","open":2219.88,"high":2225.54,"low":2188.14,"close":2211.14},{"date":"2011-11-22","open":2205.31,"high":2224.04,"low":2191.87,"close":2216.33},{"date":"2011-11-23","open":2199.46,"high":2203.14,"low":2166.54,"close":2166.54},{"date":"2011-11-25","open":2159.94,"high":2182.28,"low":2150.71,"close":2150.88},{"date":"2011-11-28","open":2207.68,"high":2227.81,"low":2206.69,"close":2224.22},{"date":"2011-11-29","open":2225.12,"high":2240.63,"low":2205.77,"close":2211.39},{"date":"2011-11-30","open":2270.28,"high":2295.35,"low":2264.72,"close":2295.2},{"date":"2011-12-01","open":2294.27,"high":2314.9,"low":2292.26,"close":2309.2},{"date":"2011-12-02","open":2327.87,"high":2331.12,"low":2301.25,"close":2302.04},{"date":"2011-12-05","open":2336.55,"high":2343.1,"low":2315.18,"close":2326.95},{"date":"2011-12-06","open":2327.65,"high":2335.79,"low":2313.99,"close":2321.49},{"date":"2011-12-07","open":2312.55,"high":2331.73,"low":2292.15,"close":2320.54},{"date":"2011-12-08","open":2309.53,"high":2324.04,"low":2278.42,"close":2282.59},{"date":"2011-12-09","open":2287.27,"high":2325.64,"low":2287.27,"close":2318.68},{"date":"2011-12-12","open":2295.43,"high":2295.53,"low":2274.15,"close":2292.24},{"date":"2011-12-13","open":2308.29,"high":2316.9,"low":2258.71,"close":2268.37},{"date":"2011-12-14","open":2259.84,"high":2260.52,"low":2219.68,"close":2233.03},{"date":"2011-12-15","open":2253.14,"high":2253.21,"low":2223.52,"close":2226.71},{"date":"2011-12-16","open":2238.59,"high":2267.55,"low":2234.3,"close":2238.18},{"date":"2011-12-19","open":2244.37,"high":2250.27,"low":2209.57,"close":2215.27},{"date":"2011-12-20","open":2253.19,"high":2283.45,"low":2248.43,"close":2281.94},{"date":"2011-12-21","open":2265.9,"high":2267.01,"low":2222.68,"close":2249.03},{"date":"2011-12-22","open":2254.68,"high":2268.59,"low":2251.31,"close":2266.77},{"date":"2011-12-23","open":2274.35,"high":2287.96,"low":2268.24,"close":2287.57},{"date":"2011-12-27","open":2284.29,"high":2301.3,"low":2281.86,"close":2293.12},{"date":"2011-12-28","open":2294.97,"high":2295.17,"low":2262.22,"close":2267.08},{"date":"2011-12-29","open":2272.56,"high":2285.72,"low":2264.89,"close":2285.07},{"date":"2011-12-30","open":2281.91,"high":2289.12,"low":2277.77,"close":2277.83},{"date":"2012-01-03","open":2323.16,"high":2332.24,"low":2315.28,"close":2321.96},{"date":"2012-01-04","open":2316.53,"high":2333.29,"low":2307.56,"close":2329.71},{"date":"2012-01-05","open":2326.58,"high":2351.45,"low":2317.52,"close":2348.98},{"date":"2012-01-06","open":2350.68,"high":2362.58,"low":2341.64,"close":2356.17},{"date":"2012-01-09","open":2362.53,"high":2363.48,"low":2342.34,"close":2350.65},{"date":"2012-01-10","open":2374.26,"high":2381.43,"low":2360.98,"close":2367.38},{"date":"2012-01-11","open":2363.69,"high":2376.58,"low":2357.53,"close":2372.25},{"date":"2012-01-12","open":2377.34,"high":2384.26,"low":2359.92,"close":2381.99},{"date":"2012-01-13","open":2371.42,"high":2373.5,"low":2352.76,"close":2371.98},{"date":"2012-01-17","open":2396.14,"high":2404.08,"low":2385.79,"close":2393.24},{"date":"2012-01-18","open":2396.63,"high":2425.96,"low":2395.43,"close":2425.96},{"date":"2012-01-19","open":2435.14,"high":2445.59,"low":2433.03,"close":2441.7},{"date":"2012-01-20","open":2428.66,"high":2438.25,"low":2428.35,"close":2437.02},{"date":"2012-01-23","open":2437.06,"high":2455.22,"low":2424.29,"close":2437.22},{"date":"2012-01-24","open":2426.86,"high":2440.2,"low":2423.24,"close":2433.96},{"date":"2012-01-25","open":2456.55,"high":2470.58,"low":2440.57,"close":2465.66},{"date":"2012-01-26","open":2474.05,"high":2479.31,"low":2444.83,"close":2454.63},{"date":"2012-01-27","open":2450.38,"high":2467.46,"low":2448.73,"close":2461.77},{"date":"2012-01-30","open":2438.52,"high":2468.57,"low":2433.63,"close":2465.32},{"date":"2012-01-31","open":2476.65,"high":2481.51,"low":2453.05,"close":2467.95},{"date":"2012-02-01","open":2481.62,"high":2497.31,"low":2474.29,"close":2488.18},{"date":"2012-02-02","open":2495.08,"high":2504.16,"low":2487.15,"close":2495.83},{"date":"2012-02-03","open":2518.86,"high":2532.26,"low":2514.99,"close":2529.17},{"date":"2012-02-06","open":2519.33,"high":2528.3,"low":2513.51,"close":2528.3},{"date":"2012-02-07","open":2522.79,"high":2537.64,"low":2514.9,"close":2532.06},{"date":"2012-02-08","open":2533.48,"high":2545.84,"low":2523.88,"close":2545.72},{"date":"2012-02-09","open":2553.63,"high":2567.28,"low":2541.2,"close":2563.93},{"date":"2012-02-10","open":2543.86,"high":2553.1,"low":2537.99,"close":2547.32},{"date":"2012-02-13","open":2564.93,"high":2572.64,"low":2554.29,"close":2569.49},{"date":"2012-02-14","open":2561.6,"high":2575.24,"low":2553.95,"close":2575.24},{"date":"2012-02-15","open":2584.95,"high":2600.96,"low":2552.56,"close":2556.01},{"date":"2012-02-16","open":2555.55,"high":2594.71,"low":2551.35,"close":2592.29},{"date":"2012-02-17","open":2587.22,"high":2593.56,"low":2572.82,"close":2584.24},{"date":"2012-02-21","open":2589.21,"high":2601.74,"low":2574.32,"close":2590.24},{"date":"2012-02-22","open":2586.32,"high":2593.05,"low":2575.31,"close":2579.78},{"date":"2012-02-23","open":2578.91,"high":2598.1,"low":2570.07,"close":2594.93},{"date":"2012-02-24","open":2602.66,"high":2609.45,"low":2598.67,"close":2604.21},{"date":"2012-02-27","open":2589.44,"high":2616.86,"low":2579.63,"close":2606.76},{"date":"2012-02-28","open":2610.04,"high":2634.23,"low":2607.5,"close":2633.46},{"date":"2012-02-29","open":2638.97,"high":2645.2,"low":2614.48,"close":2623.1},{"date":"2012-03-01","open":2634.2,"high":2645.91,"low":2625.42,"close":2643.54},{"date":"2012-03-02","open":2640.43,"high":2650,"low":2633.28,"close":2641.58},{"date":"2012-03-05","open":2636.6,"high":2642.75,"low":2605.59,"close":2614.92},{"date":"2012-03-06","open":2586.31,"high":2593.64,"low":2575.13,"close":2588.95},{"date":"2012-03-07","open":2599.85,"high":2614.23,"low":2597.23,"close":2607.85},{"date":"2012-03-08","open":2623.45,"high":2643.89,"low":2618.47,"close":2637.18},{"date":"2012-03-09","open":2641.15,"high":2651.98,"low":2639.6,"close":2646.85},{"date":"2012-03-12","open":2646.98,"high":2651.64,"low":2635.76,"close":2646.85},{"date":"2012-03-13","open":2665.3,"high":2697.64,"low":2658.09,"close":2697.43},{"date":"2012-03-14","open":2701.08,"high":2717.86,"low":2690.4,"close":2708.41},{"date":"2012-03-15","open":2716.19,"high":2720.49,"low":2701.65,"close":2714.79},{"date":"2012-03-16","open":2715.71,"high":2719.61,"low":2706.96,"close":2712.78},{"date":"2012-03-19","open":2716.98,"high":2738.22,"low":2710.63,"close":2733.26},{"date":"2012-03-20","open":2719.4,"high":2740.35,"low":2711.1,"close":2737.63},{"date":"2012-03-21","open":2739.4,"high":2752.46,"low":2733.91,"close":2736.88},{"date":"2012-03-22","open":2720.66,"high":2737.83,"low":2719.74,"close":2731.5},{"date":"2012-03-23","open":2734.68,"high":2734.68,"low":2714.6,"close":2728.55},{"date":"2012-03-26","open":2746.98,"high":2778.02,"low":2746.43,"close":2778.02},{"date":"2012-03-27","open":2779.67,"high":2793.44,"low":2778.91,"close":2782.12},{"date":"2012-03-28","open":2785.98,"high":2794,"low":2754.97,"close":2770.97},{"date":"2012-03-29","open":2756.44,"high":2769.83,"low":2741.32,"close":2762.05},{"date":"2012-03-30","open":2773.93,"high":2774.52,"low":2744.47,"close":2755.27},{"date":"2012-04-02","open":2752.25,"high":2787.25,"low":2747.54,"close":2784.42},{"date":"2012-04-03","open":2786.14,"high":2795.35,"low":2767.05,"close":2782.78},{"date":"2012-04-04","open":2759.33,"high":2762.73,"low":2729.21,"close":2745},{"date":"2012-04-05","open":2740.7,"high":2764.21,"low":2739.1,"close":2762.5},{"date":"2012-04-09","open":2726.08,"high":2751.44,"low":2722.77,"close":2739.98},{"date":"2012-04-10","open":2738.44,"high":2749.51,"low":2688.21,"close":2695.12},{"date":"2012-04-11","open":2719.48,"high":2726.94,"low":2702.97,"close":2708.13},{"date":"2012-04-12","open":2715.04,"high":2743.41,"low":2711.04,"close":2740.26},{"date":"2012-04-13","open":2730.74,"high":2731.35,"low":2698.11,"close":2698.99},{"date":"2012-04-16","open":2713.89,"high":2713.89,"low":2660.96,"close":2670.1},{"date":"2012-04-17","open":2678.58,"high":2731.38,"low":2675.14,"close":2723.58},{"date":"2012-04-18","open":2714.66,"high":2732.03,"low":2707.91,"close":2716.14},{"date":"2012-04-19","open":2707.89,"high":2738.59,"low":2676.09,"close":2686.82},{"date":"2012-04-20","open":2699.55,"high":2712.01,"low":2674.66,"close":2676.04},{"date":"2012-04-23","open":2651.13,"high":2657.36,"low":2629.7,"close":2653.5},{"date":"2012-04-24","open":2647.91,"high":2659.52,"low":2628.96,"close":2638.73},{"date":"2012-04-25","open":2694.86,"high":2710.87,"low":2691.12,"close":2709.62},{"date":"2012-04-26","open":2709.88,"high":2731.73,"low":2705.91,"close":2725.23},{"date":"2012-04-27","open":2737.57,"high":2750.5,"low":2723.16,"close":2741.34},{"date":"2012-04-30","open":2731.26,"high":2737.54,"low":2720.44,"close":2723.68},{"date":"2012-05-01","open":2719.25,"high":2756.81,"low":2715.75,"close":2726.92},{"date":"2012-05-02","open":2713.18,"high":2736.3,"low":2707.63,"close":2734.77},{"date":"2012-05-03","open":2737.04,"high":2737.14,"low":2697.78,"close":2704.59},{"date":"2012-05-04","open":2682.37,"high":2683.25,"low":2637.73,"close":2637.92},{"date":"2012-05-07","open":2622.67,"high":2651.74,"low":2620.96,"close":2639.28},{"date":"2012-05-08","open":2624.35,"high":2638.3,"low":2587.53,"close":2629.87},{"date":"2012-05-09","open":2600.19,"high":2635.71,"low":2588.97,"close":2621.35},{"date":"2012-05-10","open":2631.97,"high":2631.97,"low":2606.79,"close":2616.24},{"date":"2012-05-11","open":2606.01,"high":2643.22,"low":2604.99,"close":2615.98},{"date":"2012-05-14","open":2593.75,"high":2611.37,"low":2587.78,"close":2590.28},{"date":"2012-05-15","open":2589.96,"high":2617.23,"low":2576.77,"close":2580.75},{"date":"2012-05-16","open":2589.91,"high":2597.16,"low":2558.69,"close":2561.56},{"date":"2012-05-17","open":2562.13,"high":2567.55,"low":2509.05,"close":2509.05},{"date":"2012-05-18","open":2509.9,"high":2523.15,"low":2474.7,"close":2478.53},{"date":"2012-05-21","open":2482.31,"high":2547.69,"low":2478.36,"close":2545.43},{"date":"2012-05-22","open":2553.58,"high":2562.48,"low":2524.11,"close":2539.2},{"date":"2012-05-23","open":2534.66,"high":2553.19,"low":2499.3,"close":2547.08},{"date":"2012-05-24","open":2553.12,"high":2554.2,"low":2512.35,"close":2531.35},{"date":"2012-05-25","open":2532.32,"high":2537.56,"low":2520.17,"close":2527.05},{"date":"2012-05-29","open":2542.66,"high":2570.79,"low":2536.62,"close":2558.97},{"date":"2012-05-30","open":2538.58,"high":2546.01,"low":2522.45,"close":2537.4},{"date":"2012-05-31","open":2535.87,"high":2540.4,"low":2507.58,"close":2524.87},{"date":"2012-06-01","open":2510.82,"high":2510.82,"low":2458.73,"close":2458.83},{"date":"2012-06-04","open":2458.97,"high":2480.97,"low":2443.92,"close":2478.13},{"date":"2012-06-05","open":2467.81,"high":2492.53,"low":2467.66,"close":2487.5},{"date":"2012-06-06","open":2504.08,"high":2546.32,"low":2504.08,"close":2546.32},{"date":"2012-06-07","open":2569.24,"high":2570.48,"low":2531.95,"close":2535.41},{"date":"2012-06-08","open":2529.42,"high":2561.57,"low":2522.39,"close":2559.21},{"date":"2012-06-11","open":2578.73,"high":2579.23,"low":2513.67,"close":2517.18},{"date":"2012-06-12","open":2523.01,"high":2546.83,"low":2510.75,"close":2546.2},{"date":"2012-06-13","open":2541.72,"high":2557.31,"low":2519.69,"close":2527.44},{"date":"2012-06-14","open":2529.28,"high":2547.31,"low":2515.17,"close":2539.97},{"date":"2012-06-15","open":2543.85,"high":2572.84,"low":2542.51,"close":2571.23},{"date":"2012-06-18","open":2570.98,"high":2599.52,"low":2554.83,"close":2592.52},{"date":"2012-06-19","open":2606.43,"high":2630.86,"low":2605.16,"close":2620.83},{"date":"2012-06-20","open":2625,"high":2633.21,"low":2603.32,"close":2623.33},{"date":"2012-06-21","open":2619.98,"high":2622.76,"low":2554.65,"close":2556.96},{"date":"2012-06-22","open":2562.28,"high":2587,"low":2559.26,"close":2585.53},{"date":"2012-06-25","open":2562.98,"high":2563.09,"low":2527.01,"close":2533.54},{"date":"2012-06-26","open":2541.21,"high":2556.92,"low":2531.6,"close":2549.84},{"date":"2012-06-27","open":2558.67,"high":2576.09,"low":2557.09,"close":2565.53},{"date":"2012-06-28","open":2565.53,"high":2565.53,"low":2510.37,"close":2536.65},{"date":"2012-06-29","open":2566.84,"high":2615.82,"low":2566.84,"close":2615.72},{"date":"2012-07-02","open":2616.52,"high":2625.26,"low":2604.9,"close":2625.03},{"date":"2012-07-03","open":2623.46,"high":2645.84,"low":2621.77,"close":2645.84},{"date":"2012-07-05","open":2643.63,"high":2660.26,"low":2629.91,"close":2647.47},{"date":"2012-07-06","open":2635.65,"high":2636.96,"low":2596.1,"close":2612.29},{"date":"2012-07-09","open":2610.38,"high":2620.22,"low":2597.27,"close":2610.31},{"date":"2012-07-10","open":2620.33,"high":2630.03,"low":2574.26,"close":2585.52},{"date":"2012-07-11","open":2580.07,"high":2587.02,"low":2549.05,"close":2570.99},{"date":"2012-07-12","open":2561.68,"high":2561.68,"low":2522.89,"close":2545.3},{"date":"2012-07-13","open":2545.98,"high":2589.93,"low":2545.98,"close":2584.97},{"date":"2012-07-16","open":2579.96,"high":2589.57,"low":2567.45,"close":2577.05},{"date":"2012-07-17","open":2591.78,"high":2598.47,"low":2554.34,"close":2591.65},{"date":"2012-07-18","open":2586.86,"high":2633.02,"low":2585.48,"close":2625.87},{"date":"2012-07-19","open":2645.34,"high":2663.12,"low":2639.41,"close":2655.81},{"date":"2012-07-20","open":2654.6,"high":2654.6,"low":2618.04,"close":2618.04},{"date":"2012-07-23","open":2575.29,"high":2596.61,"low":2549.96,"close":2589.93},{"date":"2012-07-24","open":2593.39,"high":2596.04,"low":2551.35,"close":2567.46},{"date":"2012-07-25","open":2551.7,"high":2566.46,"low":2535.04,"close":2549.2},{"date":"2012-07-26","open":2588.2,"high":2598.36,"low":2568.33,"close":2584.85},{"date":"2012-07-27","open":2600.03,"high":2649.98,"low":2594.84,"close":2647.03},{"date":"2012-07-30","open":2649.78,"high":2662.62,"low":2634.5,"close":2642.12},{"date":"2012-07-31","open":2643.28,"high":2657.27,"low":2640.26,"close":2642.53},{"date":"2012-08-01","open":2660.49,"high":2661.84,"low":2625.08,"close":2635.13},{"date":"2012-08-02","open":2616.04,"high":2650.98,"low":2606.54,"close":2625.52},{"date":"2012-08-03","open":2664.69,"high":2684.58,"low":2657.5,"close":2676},{"date":"2012-08-06","open":2686.38,"high":2705.71,"low":2681.72,"close":2694.09},{"date":"2012-08-07","open":2705.97,"high":2727.31,"low":2701.9,"close":2717.16},{"date":"2012-08-08","open":2707.29,"high":2721.02,"low":2705.47,"close":2714.02},{"date":"2012-08-09","open":2712.97,"high":2724.43,"low":2708.24,"close":2719.61},{"date":"2012-08-10","open":2710.55,"high":2722.96,"low":2704.91,"close":2722.96},{"date":"2012-08-13","open":2721.49,"high":2728.88,"low":2708.38,"close":2728.68},{"date":"2012-08-14","open":2737.85,"high":2742.83,"low":2721.12,"close":2727.79},{"date":"2012-08-15","open":2724.71,"high":2739.14,"low":2724.71,"close":2735.47},{"date":"2012-08-16","open":2743.88,"high":2774.22,"low":2742.82,"close":2768.09},{"date":"2012-08-17","open":2775.53,"high":2780.77,"low":2767.04,"close":2780.3},{"date":"2012-08-20","open":2777.71,"high":2784.57,"low":2767.73,"close":2784.33},{"date":"2012-08-21","open":2791.74,"high":2802.91,"low":2762.9,"close":2772.2},{"date":"2012-08-22","open":2765.1,"high":2790.3,"low":2759.14,"close":2783.42},{"date":"2012-08-23","open":2773.98,"high":2780.71,"low":2755.14,"close":2762.02},{"date":"2012-08-24","open":2754.43,"high":2785.34,"low":2750.64,"close":2778.05},{"date":"2012-08-27","open":2792,"high":2794.27,"low":2777.36,"close":2782.55},{"date":"2012-08-28","open":2779.17,"high":2790.51,"low":2772.25,"close":2782.69},{"date":"2012-08-29","open":2782.98,"high":2790.17,"low":2771.99,"close":2784},{"date":"2012-08-30","open":2771.44,"high":2772.62,"low":2751.53,"close":2753.74},{"date":"2012-08-31","open":2773.24,"high":2785.08,"low":2746.68,"close":2772.24},{"date":"2012-09-04","open":2766.93,"high":2781.08,"low":2744.29,"close":2772.03},{"date":"2012-09-05","open":2769.19,"high":2780.56,"low":2760.66,"close":2766.95},{"date":"2012-09-06","open":2785.01,"high":2829.71,"low":2784.81,"close":2829.71},{"date":"2012-09-07","open":2823.22,"high":2829.95,"low":2817.48,"close":2825.11},{"date":"2012-09-10","open":2821.03,"high":2823.34,"low":2787.33,"close":2788.35},{"date":"2012-09-11","open":2789.09,"high":2799.85,"low":2780.24,"close":2784.89},{"date":"2012-09-12","open":2794.38,"high":2798.97,"low":2775.4,"close":2791.68},{"date":"2012-09-13","open":2796.72,"high":2841.68,"low":2792.18,"close":2831.35},{"date":"2012-09-14","open":2841.82,"high":2865.37,"low":2839.48,"close":2855.23},{"date":"2012-09-17","open":2857.52,"high":2857.52,"low":2846.17,"close":2856.44},{"date":"2012-09-18","open":2852.42,"high":2859.34,"low":2848.91,"close":2857.38},{"date":"2012-09-19","open":2858.54,"high":2871.1,"low":2850.32,"close":2864.03},{"date":"2012-09-20","open":2850.44,"high":2863.67,"low":2842.59,"close":2861.7},{"date":"2012-09-21","open":2874.53,"high":2878.38,"low":2859.55,"close":2861.64},{"date":"2012-09-24","open":2836.35,"high":2849.61,"low":2832.53,"close":2843.98},{"date":"2012-09-25","open":2851.65,"high":2858.68,"low":2804.13,"close":2804.53},{"date":"2012-09-26","open":2798.93,"high":2802.28,"low":2768.58,"close":2781.63},{"date":"2012-09-27","open":2790.78,"high":2827,"low":2784.62,"close":2821.6},{"date":"2012-09-28","open":2812.82,"high":2820.36,"low":2795.54,"close":2799.19},{"date":"2012-10-01","open":2811.45,"high":2827.61,"low":2784.54,"close":2794.28},{"date":"2012-10-02","open":2807.08,"high":2812.21,"low":2779.01,"close":2799.29},{"date":"2012-10-03","open":2810.16,"high":2822.56,"low":2797.28,"close":2818.84},{"date":"2012-10-04","open":2824.89,"high":2835.33,"low":2814.45,"close":2828.6},{"date":"2012-10-05","open":2840.19,"high":2845.97,"low":2806.44,"close":2811.94},{"date":"2012-10-08","open":2797.33,"high":2801.85,"low":2781.38,"close":2786.92},{"date":"2012-10-09","open":2781.81,"high":2781.81,"low":2736.98,"close":2741.92},{"date":"2012-10-10","open":2743.58,"high":2749.42,"low":2724.38,"close":2728.54},{"date":"2012-10-11","open":2750.81,"high":2750.81,"low":2718.49,"close":2719.21},{"date":"2012-10-12","open":2719.69,"high":2734.4,"low":2714.17,"close":2720.14},{"date":"2012-10-15","open":2729.2,"high":2742.7,"low":2713.22,"close":2739.87},{"date":"2012-10-16","open":2746.14,"high":2781.01,"low":2743.45,"close":2778.38},{"date":"2012-10-17","open":2763.7,"high":2784.81,"low":2760.3,"close":2775.62},{"date":"2012-10-18","open":2770.05,"high":2775.83,"low":2734.6,"close":2744.17},{"date":"2012-10-19","open":2741.58,"high":2741.58,"low":2675.57,"close":2678.32},{"date":"2012-10-22","open":2678.89,"high":2699.08,"low":2671.5,"close":2694.56},{"date":"2012-10-23","open":2670.94,"high":2689.48,"low":2658.77,"close":2666.02},{"date":"2012-10-24","open":2685.55,"high":2686.51,"low":2653.43,"close":2655.55},{"date":"2012-10-25","open":2677.13,"high":2679.81,"low":2649.19,"close":2657.66},{"date":"2012-10-26","open":2657.91,"high":2675.92,"low":2636.83,"close":2665.83},{"date":"2012-10-31","open":2663.56,"high":2665.88,"low":2639.63,"close":2647.92},{"date":"2012-11-01","open":2661.05,"high":2690.72,"low":2657.11,"close":2687.52},{"date":"2012-11-02","open":2701.91,"high":2701.91,"low":2654.97,"close":2656.28},{"date":"2012-11-05","open":2657.73,"high":2678.94,"low":2651.37,"close":2672.91},{"date":"2012-11-06","open":2676.15,"high":2696.46,"low":2668.45,"close":2681.05},{"date":"2012-11-07","open":2647.51,"high":2651.26,"low":2602.29,"close":2612.69},{"date":"2012-11-08","open":2620.25,"high":2626.42,"low":2572.43,"close":2572.57},{"date":"2012-11-09","open":2574.87,"high":2610.17,"low":2571.86,"close":2584.1},{"date":"2012-11-12","open":2596.57,"high":2600.65,"low":2575.61,"close":2582.77},{"date":"2012-11-13","open":2558.86,"high":2586.59,"low":2554.52,"close":2561.86},{"date":"2012-11-14","open":2574.62,"high":2577.57,"low":2528.36,"close":2531.87},{"date":"2012-11-15","open":2534.24,"high":2542.17,"low":2514.86,"close":2524.36},{"date":"2012-11-16","open":2525.89,"high":2541.34,"low":2494.38,"close":2534.16},{"date":"2012-11-19","open":2564.23,"high":2596.75,"low":2562.52,"close":2595.83},{"date":"2012-11-20","open":2592.27,"high":2598.47,"low":2570.66,"close":2594.66},{"date":"2012-11-21","open":2596.02,"high":2604.51,"low":2587.86,"close":2600.48},{"date":"2012-11-23","open":2617.87,"high":2640.39,"low":2614.24,"close":2639.59},{"date":"2012-11-26","open":2634.43,"high":2652.07,"low":2626.06,"close":2651.67},{"date":"2012-11-27","open":2649.94,"high":2659.35,"low":2637.6,"close":2641.42},{"date":"2012-11-28","open":2627.57,"high":2666.31,"low":2613.22,"close":2665.27},{"date":"2012-11-29","open":2677.63,"high":2688.95,"low":2667.31,"close":2680.03},{"date":"2012-11-30","open":2680.55,"high":2682.36,"low":2668.17,"close":2677.88},{"date":"2012-12-03","open":2697.44,"high":2699.04,"low":2669.83,"close":2671.84},{"date":"2012-12-04","open":2671.12,"high":2674.03,"low":2651.46,"close":2667.89},{"date":"2012-12-05","open":2660.68,"high":2663.44,"low":2624.51,"close":2637.89},{"date":"2012-12-06","open":2631.16,"high":2663.01,"low":2623.62,"close":2656.3},{"date":"2012-12-07","open":2667.44,"high":2671.57,"low":2631.47,"close":2640.54},{"date":"2012-12-10","open":2634.54,"high":2661.35,"low":2632.25,"close":2647.57},{"date":"2012-12-11","open":2665.98,"high":2696.9,"low":2664.1,"close":2682.07},{"date":"2012-12-12","open":2694.4,"high":2694.43,"low":2668.51,"close":2674.57},{"date":"2012-12-13","open":2667.36,"high":2688.44,"low":2643.14,"close":2654.01},{"date":"2012-12-14","open":2635.91,"high":2643.97,"low":2620.08,"close":2628.09},{"date":"2012-12-17","open":2629.76,"high":2664.72,"low":2627.37,"close":2664.26},{"date":"2012-12-18","open":2675.44,"high":2708.48,"low":2669.83,"close":2705.39},{"date":"2012-12-19","open":2709.61,"high":2713.39,"low":2690.99,"close":2690.99},{"date":"2012-12-20","open":2697.6,"high":2698.71,"low":2679.55,"close":2693.55},{"date":"2012-12-21","open":2641.96,"high":2667.7,"low":2639.65,"close":2664.67},{"date":"2012-12-24","open":2658.65,"high":2662.03,"low":2653.58,"close":2658.05},{"date":"2012-12-26","open":2657.41,"high":2663.56,"low":2627.52,"close":2637.18},{"date":"2012-12-27","open":2636.35,"high":2641.11,"low":2599.63,"close":2632.94},{"date":"2012-12-28","open":2612.19,"high":2631.71,"low":2604.96,"close":2606.36},{"date":"2012-12-31","open":2600.92,"high":2665.73,"low":2598.57,"close":2660.93},{"date":"2013-01-02","open":2727.67,"high":2746.5,"low":2716.3,"close":2746.47},{"date":"2013-01-03","open":2742.13,"high":2750.82,"low":2723.67,"close":2732.26},{"date":"2013-01-04","open":2730.53,"high":2732.16,"low":2716.04,"close":2724.49},{"date":"2013-01-07","open":2713.44,"high":2727.68,"low":2707.11,"close":2724.22},{"date":"2013-01-08","open":2724.76,"high":2730.16,"low":2703.75,"close":2718.72},{"date":"2013-01-09","open":2724.17,"high":2735.42,"low":2720.05,"close":2727.65},{"date":"2013-01-10","open":2746.68,"high":2749.19,"low":2719.68,"close":2744.18},{"date":"2013-01-11","open":2743.57,"high":2749.36,"low":2738,"close":2748.26},{"date":"2013-01-14","open":2733.46,"high":2743.35,"low":2724.07,"close":2735.7},{"date":"2013-01-15","open":2721.29,"high":2726.27,"low":2710.8,"close":2722.98},{"date":"2013-01-16","open":2725.63,"high":2742.33,"low":2721.62,"close":2734.73},{"date":"2013-01-17","open":2746.19,"high":2756.68,"low":2740.07,"close":2747.15},{"date":"2013-01-18","open":2735.9,"high":2743.54,"low":2728.07,"close":2743.24},{"date":"2013-01-22","open":2744.27,"high":2747.52,"low":2726.86,"close":2746.19},{"date":"2013-01-23","open":2761.98,"high":2769.31,"low":2756.59,"close":2762.17},{"date":"2013-01-24","open":2724.2,"high":2748.36,"low":2719.83,"close":2723.53},{"date":"2013-01-25","open":2731.33,"high":2745.09,"low":2726.73,"close":2736.73},{"date":"2013-01-28","open":2737.62,"high":2752.54,"low":2735.21,"close":2742.43},{"date":"2013-01-29","open":2739.39,"high":2749.44,"low":2722.52,"close":2743.58},{"date":"2013-01-30","open":2748.63,"high":2757.09,"low":2732.05,"close":2738.71},{"date":"2013-01-31","open":2736.13,"high":2751.11,"low":2730.07,"close":2731.53},{"date":"2013-02-01","open":2751.19,"high":2768.63,"low":2740.65,"close":2763.96},{"date":"2013-02-04","open":2749.4,"high":2755.65,"low":2715.51,"close":2715.68},{"date":"2013-02-05","open":2727.82,"high":2762.86,"low":2720.79,"close":2754.99},{"date":"2013-02-06","open":2745.38,"high":2758.25,"low":2738.47,"close":2746.35},{"date":"2013-02-07","open":2746.02,"high":2749.14,"low":2716.36,"close":2746.5},{"date":"2013-02-08","open":2761.05,"high":2780.13,"low":2760.39,"close":2775.56},{"date":"2013-02-11","open":2774.44,"high":2777.13,"low":2766.31,"close":2774.64},{"date":"2013-02-12","open":2771.16,"high":2776.71,"low":2761.41,"close":2762.62},{"date":"2013-02-13","open":2770.7,"high":2783.19,"low":2765.04,"close":2773.77},{"date":"2013-02-14","open":2760.12,"high":2776.49,"low":2759.74,"close":2771.43},{"date":"2013-02-15","open":2772.56,"high":2779.07,"low":2756.43,"close":2764.67},{"date":"2013-02-19","open":2770.7,"high":2782.86,"low":2766.86,"close":2782.86},{"date":"2013-02-20","open":2781,"high":2782.45,"low":2739.27,"close":2739.99},{"date":"2013-02-21","open":2730.1,"high":2731.25,"low":2700.32,"close":2711.51},{"date":"2013-02-22","open":2726.27,"high":2737.28,"low":2715.47,"close":2737.28},{"date":"2013-02-25","open":2756.19,"high":2763.96,"low":2700.97,"close":2700.97},{"date":"2013-02-26","open":2708.8,"high":2718.06,"low":2689.83,"close":2713.02},{"date":"2013-02-27","open":2714.45,"high":2757.61,"low":2710.19,"close":2741.26},{"date":"2013-02-28","open":2742.38,"high":2761.28,"low":2738.22,"close":2738.58},{"date":"2013-03-01","open":2725.38,"high":2751.22,"low":2713.49,"close":2747.75},{"date":"2013-03-04","open":2738.21,"high":2759.84,"low":2734.92,"close":2759.53},{"date":"2013-03-05","open":2776.28,"high":2803.35,"low":2776.12,"close":2799.25},{"date":"2013-03-06","open":2808.11,"high":2808.18,"low":2788.68,"close":2792.56},{"date":"2013-03-07","open":2794.69,"high":2804.03,"low":2790.04,"close":2799.49},{"date":"2013-03-08","open":2809.33,"high":2812.73,"low":2792.13,"close":2804.11},{"date":"2013-03-11","open":2798.13,"high":2812.05,"low":2791.39,"close":2811.86},{"date":"2013-03-12","open":2803.47,"high":2809.53,"low":2788.22,"close":2800.81},{"date":"2013-03-13","open":2801.41,"high":2807.7,"low":2787.72,"close":2798.68},{"date":"2013-03-14","open":2806.41,"high":2812.29,"low":2801.36,"close":2807.3},{"date":"2013-03-15","open":2810.04,"high":2810.24,"low":2792.23,"close":2799.41},{"date":"2013-03-18","open":2771.53,"high":2803.45,"low":2767.48,"close":2792.3},{"date":"2013-03-19","open":2801.1,"high":2807,"low":2763.12,"close":2787.27},{"date":"2013-03-20","open":2808.93,"high":2811.48,"low":2794.23,"close":2805.91},{"date":"2013-03-21","open":2779.57,"high":2787.85,"low":2768.79,"close":2774.85},{"date":"2013-03-22","open":2787.27,"high":2803.96,"low":2783.69,"close":2800.81},{"date":"2013-03-25","open":2810.75,"high":2816.55,"low":2778.78,"close":2789.45},{"date":"2013-03-26","open":2803.23,"high":2807.18,"low":2796.39,"close":2806.5},{"date":"2013-03-27","open":2786.66,"high":2811.79,"low":2783.86,"close":2809.98},{"date":"2013-03-28","open":2809.49,"high":2820.67,"low":2804.53,"close":2818.69},{"date":"2013-04-01","open":2819.78,"high":2821.48,"low":2789.76,"close":2797.07},{"date":"2013-04-02","open":2809,"high":2828.64,"low":2808.72,"close":2820.62},{"date":"2013-04-03","open":2821.97,"high":2825.28,"low":2787.27,"close":2795.04},{"date":"2013-04-04","open":2794.41,"high":2800.59,"low":2779.34,"close":2794.92},{"date":"2013-04-05","open":2749.64,"high":2774.54,"low":2744.26,"close":2771.75},{"date":"2013-04-08","open":2772.3,"high":2786.13,"low":2764.34,"close":2786.13},{"date":"2013-04-09","open":2793.86,"high":2815.07,"low":2780.2,"close":2804.67},{"date":"2013-04-10","open":2812.51,"high":2862.32,"low":2811.85,"close":2859.21},{"date":"2013-04-11","open":2850.39,"high":2863.66,"low":2848.03,"close":2859.07},{"date":"2013-04-12","open":2854.47,"high":2857.35,"low":2834.46,"close":2856.48},{"date":"2013-04-15","open":2841.26,"high":2849.16,"low":2796.39,"close":2797.47},{"date":"2013-04-16","open":2815.65,"high":2839.38,"low":2810.02,"close":2838.41},{"date":"2013-04-17","open":2811.33,"high":2812.46,"low":2765.45,"close":2781.98},{"date":"2013-04-18","open":2787.97,"high":2788.19,"low":2730.97,"close":2741.95},{"date":"2013-04-19","open":2743.4,"high":2785.65,"low":2743.4,"close":2780.46},{"date":"2013-04-22","open":2791.77,"high":2818.73,"low":2780.82,"close":2810.07},{"date":"2013-04-23","open":2824.97,"high":2845.4,"low":2810.76,"close":2835.37},{"date":"2013-04-24","open":2827.35,"high":2844.95,"low":2821.8,"close":2834.12},{"date":"2013-04-25","open":2841.98,"high":2860.69,"low":2841.02,"close":2848.66},{"date":"2013-04-26","open":2842.21,"high":2848.53,"low":2828.88,"close":2840.55},{"date":"2013-04-29","open":2849.54,"high":2877.08,"low":2849.04,"close":2866.95},{"date":"2013-04-30","open":2869.13,"high":2887.87,"low":2859.94,"close":2887.44},{"date":"2013-05-01","open":2885.35,"high":2892.26,"low":2868.76,"close":2873.35},{"date":"2013-05-02","open":2877.56,"high":2916.3,"low":2877.26,"close":2911.14},{"date":"2013-05-03","open":2938.74,"high":2952.22,"low":2937.24,"close":2944.59},{"date":"2013-05-06","open":2948.9,"high":2959.63,"low":2947.47,"close":2955.36},{"date":"2013-05-07","open":2960.08,"high":2961.76,"low":2942.25,"close":2952.88},{"date":"2013-05-08","open":2952.31,"high":2969.66,"low":2946.79,"close":2968.24},{"date":"2013-05-09","open":2960.55,"high":2980.36,"low":2955.7,"close":2961.12},{"date":"2013-05-10","open":2967.07,"high":2981.02,"low":2962.69,"close":2981.02},{"date":"2013-05-13","open":2972.96,"high":2989.7,"low":2971.73,"close":2982.09},{"date":"2013-05-14","open":2981.89,"high":3005.02,"low":2981.89,"close":2996.05},{"date":"2013-05-15","open":2990.39,"high":3004.52,"low":2982.77,"close":3002.62},{"date":"2013-05-16","open":3005.05,"high":3019.04,"low":2997.47,"close":2999.34},{"date":"2013-05-17","open":3017.79,"high":3028.96,"low":3005.25,"close":3028.96},{"date":"2013-05-20","open":3019.28,"high":3032.86,"low":3011.95,"close":3020.97},{"date":"2013-05-21","open":3019.9,"high":3036.71,"low":3011.51,"close":3026.45},{"date":"2013-05-22","open":3027.45,"high":3053.51,"low":2984.84,"close":2999.13},{"date":"2013-05-23","open":2967.93,"high":3002.55,"low":2966.65,"close":2991.45},{"date":"2013-05-24","open":2971.36,"high":2991.26,"low":2965.3,"close":2991.02},{"date":"2013-05-28","open":3024.38,"high":3037,"low":3002.22,"close":3011.94},{"date":"2013-05-29","open":2996.98,"high":3006.9,"low":2979.9,"close":2994.82},{"date":"2013-05-30","open":2998.99,"high":3026.36,"low":2998.77,"close":3011.83},{"date":"2013-05-31","open":3001.69,"high":3023.11,"low":2981.76,"close":2981.76},{"date":"2013-06-03","open":2984.59,"high":2990.8,"low":2950.87,"close":2990.79},{"date":"2013-06-04","open":2993.06,"high":3007.3,"low":2962.22,"close":2973.69},{"date":"2013-06-05","open":2961.67,"high":2975.83,"low":2933.22,"close":2937.14},{"date":"2013-06-06","open":2940.87,"high":2950.3,"low":2911.94,"close":2950.3},{"date":"2013-06-07","open":2960.9,"high":2993.13,"low":2955.1,"close":2990.87},{"date":"2013-06-10","open":2995.03,"high":3004.67,"low":2985.5,"close":2990.49},{"date":"2013-06-11","open":2959.44,"high":2987.85,"low":2952.07,"close":2959.84},{"date":"2013-06-12","open":2977.68,"high":2978.76,"low":2921.88,"close":2926.14},{"date":"2013-06-13","open":2924.89,"high":2968.98,"low":2914.2,"close":2962.9},{"date":"2013-06-14","open":2958.87,"high":2966.13,"low":2939.68,"close":2943.86},{"date":"2013-06-17","open":2967.33,"high":2988.59,"low":2956.92,"close":2971.26},{"date":"2013-06-18","open":2974.92,"high":3001.89,"low":2974.61,"close":2996.09},{"date":"2013-06-19","open":2998.09,"high":3000.22,"low":2959.5,"close":2959.5},{"date":"2013-06-20","open":2927.63,"high":2938.1,"low":2882.45,"close":2890.33},{"date":"2013-06-21","open":2887.07,"high":2898.4,"low":2853.69,"close":2877.94},{"date":"2013-06-24","open":2852.65,"high":2869.92,"low":2825.18,"close":2848.2},{"date":"2013-06-25","open":2874.66,"high":2880.93,"low":2851.99,"close":2866.5},{"date":"2013-06-26","open":2892.43,"high":2899.58,"low":2883.96,"close":2893.85},{"date":"2013-06-27","open":2909.88,"high":2924.34,"low":2905.3,"close":2906.84},{"date":"2013-06-28","open":2896.7,"high":2927.49,"low":2891.57,"close":2909.6},{"date":"2013-07-01","open":2933.48,"high":2951,"low":2924.26,"close":2927.35},{"date":"2013-07-02","open":2924.79,"high":2945.93,"low":2913.48,"close":2929.63},{"date":"2013-07-03","open":2918.95,"high":2953.85,"low":2916.27,"close":2941.41},{"date":"2013-07-05","open":2958.26,"high":2963.82,"low":2934.22,"close":2963.22},{"date":"2013-07-08","open":2976.61,"high":2978.82,"low":2955.37,"close":2966.13},{"date":"2013-07-09","open":2981.1,"high":2989.93,"low":2966.68,"close":2984.32},{"date":"2013-07-10","open":2981.22,"high":3004.28,"low":2981.09,"close":3000.66},{"date":"2013-07-11","open":3032.09,"high":3060.67,"low":3030.39,"close":3059.46},{"date":"2013-07-12","open":3061.89,"high":3079.07,"low":3054.03,"close":3079.07},{"date":"2013-07-15","open":3077.02,"high":3082.25,"low":3068.03,"close":3079.85},{"date":"2013-07-16","open":3083.57,"high":3085.2,"low":3069.17,"close":3077.47},{"date":"2013-07-17","open":3084.94,"high":3090.89,"low":3075.96,"close":3085.28},{"date":"2013-07-18","open":3081.34,"high":3091.21,"low":3071.89,"close":3077.82},{"date":"2013-07-19","open":3043.06,"high":3049.75,"low":3035.99,"close":3044.93},{"date":"2013-07-22","open":3061.5,"high":3061.55,"low":3044.76,"close":3055.23},{"date":"2013-07-23","open":3059.15,"high":3059.37,"low":3029.07,"close":3031.4},{"date":"2013-07-24","open":3060.48,"high":3060.63,"low":3034.62,"close":3041.16},{"date":"2013-07-25","open":3054.17,"high":3063.76,"low":3040.25,"close":3061.67},{"date":"2013-07-26","open":3046.12,"high":3076.23,"low":3044.38,"close":3076.23},{"date":"2013-07-29","open":3067.48,"high":3083.34,"low":3062.91,"close":3068.95},{"date":"2013-07-30","open":3080.2,"high":3099.38,"low":3076.39,"close":3085.33},{"date":"2013-07-31","open":3094.82,"high":3110.01,"low":3087.47,"close":3090.19},{"date":"2013-08-01","open":3113.22,"high":3128.67,"low":3111.28,"close":3126.3},{"date":"2013-08-02","open":3125.49,"high":3143.52,"low":3118.04,"close":3143.52},{"date":"2013-08-05","open":3136.77,"high":3145.25,"low":3133.52,"close":3143.19},{"date":"2013-08-06","open":3136.15,"high":3141.05,"low":3111.5,"close":3122.2},{"date":"2013-08-07","open":3117.13,"high":3123.92,"low":3096.41,"close":3118.69},{"date":"2013-08-08","open":3134.06,"high":3137.67,"low":3111.36,"close":3130.12},{"date":"2013-08-09","open":3124.74,"high":3136.7,"low":3109.86,"close":3118.57},{"date":"2013-08-12","open":3107.06,"high":3130.61,"low":3106.25,"close":3125.92},{"date":"2013-08-13","open":3130.08,"high":3149.24,"low":3106.27,"close":3141.06},{"date":"2013-08-14","open":3141.98,"high":3144.43,"low":3125.41,"close":3129.45},{"date":"2013-08-15","open":3089.34,"high":3092.27,"low":3068.08,"close":3076.23},{"date":"2013-08-16","open":3076.83,"high":3090.69,"low":3070.43,"close":3073.91},{"date":"2013-08-19","open":3074.38,"high":3101.02,"low":3069.47,"close":3069.76},{"date":"2013-08-20","open":3077.15,"high":3096.42,"low":3073.05,"close":3082.17},{"date":"2013-08-21","open":3073.24,"high":3098.62,"low":3061.42,"close":3071.47},{"date":"2013-08-22","open":3085.61,"high":3103.64,"low":3085.42,"close":3101.82},{"date":"2013-08-23","open":3126.25,"high":3127.05,"low":3112.87,"close":3124.27},{"date":"2013-08-26","open":3127.01,"high":3147.87,"low":3118.52,"close":3122.67},{"date":"2013-08-27","open":3086.17,"high":3102.27,"low":3053.26,"close":3059.58},{"date":"2013-08-28","open":3060.96,"high":3085.68,"low":3060.54,"close":3072.17},{"date":"2013-08-29","open":3065.87,"high":3109.07,"low":3065.87,"close":3093.36},{"date":"2013-08-30","open":3095.17,"high":3095.44,"low":3063.07,"close":3073.81},{"date":"2013-09-03","open":3097.65,"high":3112.42,"low":3077.13,"close":3091.76},{"date":"2013-09-04","open":3100.28,"high":3128.8,"low":3092.96,"close":3124.54},{"date":"2013-09-05","open":3127.07,"high":3138.06,"low":3125.38,"close":3129.94},{"date":"2013-09-06","open":3140.98,"high":3148.99,"low":3098.02,"close":3133.38},{"date":"2013-09-09","open":3146.02,"high":3174.87,"low":3146.02,"close":3169.93},{"date":"2013-09-10","open":3186.53,"high":3189.24,"low":3173.11,"close":3185.07},{"date":"2013-09-11","open":3163.77,"high":3180.37,"low":3159.31,"close":3179.86},{"date":"2013-09-12","open":3179.6,"high":3186.3,"low":3170.14,"close":3175.57},{"date":"2013-09-13","open":3180.45,"high":3182.11,"low":3161.65,"close":3178.27},{"date":"2013-09-16","open":3203.19,"high":3204.59,"low":3163.13,"close":3168.69},{"date":"2013-09-17","open":3177.78,"high":3195.15,"low":3176.58,"close":3190.83},{"date":"2013-09-18","open":3198.45,"high":3235.72,"low":3190.01,"close":3231.31},{"date":"2013-09-19","open":3240.93,"high":3245.12,"low":3231.68,"close":3237.61},{"date":"2013-09-20","open":3244.44,"high":3248.52,"low":3224.73,"close":3224.73},{"date":"2013-09-23","open":3242.32,"high":3243.43,"low":3205.5,"close":3219.34},{"date":"2013-09-24","open":3226.23,"high":3236.84,"low":3209.39,"close":3218.66},{"date":"2013-09-25","open":3221.21,"high":3226.62,"low":3202.75,"close":3208.55},{"date":"2013-09-26","open":3222.98,"high":3240.99,"low":3221.17,"close":3234.04},{"date":"2013-09-27","open":3217.44,"high":3235.29,"low":3210.8,"close":3230.3},{"date":"2013-09-30","open":3190.4,"high":3229.45,"low":3186.86,"close":3218.2},{"date":"2013-10-01","open":3220.92,"high":3254.33,"low":3220.92,"close":3253.05},{"date":"2013-10-02","open":3231.57,"high":3256.71,"low":3228.44,"close":3253.25},{"date":"2013-10-03","open":3247.85,"high":3254.91,"low":3197.36,"close":3213.83},{"date":"2013-10-04","open":3214.05,"high":3246.16,"low":3212.01,"close":3242.57},{"date":"2013-10-07","open":3215.77,"high":3240.11,"low":3213.01,"close":3215.69},{"date":"2013-10-08","open":3217.15,"high":3217.15,"low":3152.26,"close":3153.87},{"date":"2013-10-09","open":3161.35,"high":3161.76,"low":3117.69,"close":3142.54},{"date":"2013-10-10","open":3179.26,"high":3216.03,"low":3178.67,"close":3210.84},{"date":"2013-10-11","open":3203.49,"high":3237.01,"low":3201.93,"close":3233.83},{"date":"2013-10-14","open":3213.38,"high":3257.19,"low":3212.05,"close":3256.02},{"date":"2013-10-15","open":3253.96,"high":3269.97,"low":3241.35,"close":3244.66},{"date":"2013-10-16","open":3261.48,"high":3283.18,"low":3258.8,"close":3281.67},{"date":"2013-10-17","open":3265.91,"high":3301.6,"low":3264.23,"close":3301.28},{"date":"2013-10-18","open":3330.61,"high":3355.63,"low":3321.78,"close":3353.88},{"date":"2013-10-21","open":3361.76,"high":3369.74,"low":3351.05,"close":3361.18},{"date":"2013-10-22","open":3374.17,"high":3384.35,"low":3344.18,"close":3366.93},{"date":"2013-10-23","open":3348.6,"high":3355.47,"low":3330.2,"close":3346.05},{"date":"2013-10-24","open":3347.97,"high":3367.39,"low":3344.06,"close":3362.37},{"date":"2013-10-25","open":3394.15,"high":3400.04,"low":3368.58,"close":3383.83},{"date":"2013-10-28","open":3382.17,"high":3390.47,"low":3370.4,"close":3382.68},{"date":"2013-10-29","open":3397.88,"high":3399.09,"low":3375.57,"close":3391.75},{"date":"2013-10-30","open":3402.49,"high":3408.28,"low":3372.23,"close":3385.38},{"date":"2013-10-31","open":3378.51,"high":3400.4,"low":3367.76,"close":3377.73},{"date":"2013-11-01","open":3392.32,"high":3394.91,"low":3364.65,"close":3379.76},{"date":"2013-11-04","open":3388.69,"high":3390.18,"low":3374.38,"close":3384.75},{"date":"2013-11-05","open":3372.95,"high":3395.93,"low":3361.91,"close":3388.82},{"date":"2013-11-06","open":3396.48,"high":3401.27,"low":3374.28,"close":3385.38},{"date":"2013-11-07","open":3386.36,"high":3389.2,"low":3318.39,"close":3321.41},{"date":"2013-11-08","open":3333.92,"high":3366.84,"low":3324.7,"close":3366.84},{"date":"2013-11-11","open":3359.83,"high":3369.89,"low":3350.74,"close":3362.98},{"date":"2013-11-12","open":3351.25,"high":3370.36,"low":3348.85,"close":3365.23},{"date":"2013-11-13","open":3346.45,"high":3405.6,"low":3346.41,"close":3405.56},{"date":"2013-11-14","open":3393.25,"high":3418.56,"low":3390.38,"close":3415.14},{"date":"2013-11-15","open":3419.77,"high":3422.58,"low":3409.01,"close":3422.58},{"date":"2013-11-18","open":3423.47,"high":3429.2,"low":3383.44,"close":3388.87},{"date":"2013-11-19","open":3385.82,"high":3400.64,"low":3371.6,"close":3378.13},{"date":"2013-11-20","open":3386.06,"high":3397.69,"low":3359.31,"close":3367.17},{"date":"2013-11-21","open":3382.5,"high":3404.95,"low":3380.65,"close":3402.73},{"date":"2013-11-22","open":3409.52,"high":3422.13,"low":3406.4,"close":3422.02},{"date":"2013-11-25","open":3433.92,"high":3437.49,"low":3420.36,"close":3427.49},{"date":"2013-11-26","open":3429.64,"high":3455.54,"low":3422.47,"close":3445.76},{"date":"2013-11-27","open":3454.81,"high":3471.65,"low":3451.96,"close":3470.48},{"date":"2013-11-29","open":3481.31,"high":3495.97,"low":3481.31,"close":3487.82},{"date":"2013-12-02","open":3496.19,"high":3501.07,"low":3476.68,"close":3481.15},{"date":"2013-12-03","open":3478.99,"high":3487.02,"low":3465.35,"close":3479.34},{"date":"2013-12-04","open":3463.72,"high":3493.1,"low":3453.22,"close":3483.01},{"date":"2013-12-05","open":3484.27,"high":3489.08,"low":3468.84,"close":3477.73},{"date":"2013-12-06","open":3511.06,"high":3511.1,"low":3485.74,"close":3504.26},{"date":"2013-12-09","open":3515.67,"high":3524.01,"low":3511.28,"close":3516.17},{"date":"2013-12-10","open":3510.71,"high":3520.73,"low":3507.42,"close":3514.2},{"date":"2013-12-11","open":3514.24,"high":3519.22,"low":3464.4,"close":3468.99},{"date":"2013-12-12","open":3471.9,"high":3478.94,"low":3457.96,"close":3460.29},{"date":"2013-12-13","open":3476.88,"high":3477.83,"low":3449.74,"close":3456.4},{"date":"2013-12-16","open":3470.43,"high":3494.41,"low":3470.11,"close":3475.79},{"date":"2013-12-17","open":3474.73,"high":3482.34,"low":3461.07,"close":3469.32},{"date":"2013-12-18","open":3468.15,"high":3510.52,"low":3422.86,"close":3509.63},{"date":"2013-12-19","open":3499.81,"high":3502.23,"low":3483.03,"close":3498.63},{"date":"2013-12-20","open":3502.46,"high":3540.97,"low":3502.29,"close":3531.19},{"date":"2013-12-23","open":3563.19,"high":3570.28,"low":3552.29,"close":3569.4},{"date":"2013-12-24","open":3570.52,"high":3574.51,"low":3564.59,"close":3572.8},{"date":"2013-12-26","open":3579.62,"high":3586.72,"low":3572.1,"close":3584.58},{"date":"2013-12-27","open":3589.12,"high":3591.31,"low":3571.05,"close":3574.02},{"date":"2013-12-30","open":3570.86,"high":3574.2,"low":3559.37,"close":3570.08},{"date":"2013-12-31","open":3576.24,"high":3592,"low":3575.25,"close":3592},{"date":"2014-01-02","open":3575.6,"high":3577.03,"low":3553.65,"close":3563.57},{"date":"2014-01-03","open":3564.94,"high":3567.51,"low":3537.61,"close":3538.73},{"date":"2014-01-06","open":3539.01,"high":3542.52,"low":3512.45,"close":3526.96},{"date":"2014-01-07","open":3539.29,"high":3562.98,"low":3535.5,"close":3557.85},{"date":"2014-01-08","open":3558.3,"high":3575.15,"low":3551.12,"close":3567.54},{"date":"2014-01-09","open":3576.33,"high":3579.4,"low":3541.81,"close":3552.58},{"date":"2014-01-10","open":3565.68,"high":3568.47,"low":3536.45,"close":3565.08},{"date":"2014-01-13","open":3559.39,"high":3572.4,"low":3499.37,"close":3512.8},{"date":"2014-01-14","open":3526.2,"high":3581.6,"low":3525.47,"close":3580.65},{"date":"2014-01-15","open":3593.81,"high":3615.7,"low":3592.62,"close":3609.84},{"date":"2014-01-16","open":3605.43,"high":3614.66,"low":3599.87,"close":3611.29},{"date":"2014-01-17","open":3597.41,"high":3608.72,"low":3580.39,"close":3591.25},{"date":"2014-01-21","open":3611.63,"high":3617.7,"low":3586.05,"close":3617.7},{"date":"2014-01-22","open":3623.31,"high":3634.65,"low":3615.48,"close":3627.72},{"date":"2014-01-23","open":3612.53,"high":3613.87,"low":3588.83,"close":3613.76},{"date":"2014-01-24","open":3596.93,"high":3601,"low":3541.38,"close":3541.48},{"date":"2014-01-27","open":3543.5,"high":3548.48,"low":3482.89,"close":3509.02},{"date":"2014-01-28","open":3484.39,"high":3509.8,"low":3483.71,"close":3505.72},{"date":"2014-01-29","open":3472.42,"high":3500.82,"low":3461.64,"close":3467.82},{"date":"2014-01-30","open":3514.25,"high":3544.21,"low":3508,"close":3532.41},{"date":"2014-01-31","open":3488.37,"high":3539.44,"low":3488.04,"close":3521.92},{"date":"2014-02-03","open":3524.23,"high":3533.48,"low":3433.64,"close":3440.5},{"date":"2014-02-04","open":3460.13,"high":3480.74,"low":3449.19,"close":3470.2},{"date":"2014-02-05","open":3457.04,"high":3469.35,"low":3418.88,"close":3454.89},{"date":"2014-02-06","open":3465.83,"high":3502.52,"low":3465.42,"close":3497.6},{"date":"2014-02-07","open":3522.33,"high":3563.14,"low":3508.83,"close":3561.91},{"date":"2014-02-10","open":3558.59,"high":3582.84,"low":3557.78,"close":3582.11},{"date":"2014-02-11","open":3587.58,"high":3628.59,"low":3585.08,"close":3621.72},{"date":"2014-02-12","open":3626.14,"high":3635.92,"low":3618.06,"close":3627.36},{"date":"2014-02-13","open":3601.75,"high":3659.56,"low":3600.86,"close":3659.56},{"date":"2014-02-14","open":3652.88,"high":3671.04,"low":3643.79,"close":3663.88},{"date":"2014-02-18","open":3668.99,"high":3685.18,"low":3658.64,"close":3679.43},{"date":"2014-02-19","open":3668.72,"high":3679.69,"low":3646.13,"close":3652.84},{"date":"2014-02-20","open":3654.85,"high":3676.89,"low":3640.63,"close":3671.93},{"date":"2014-02-21","open":3683.42,"high":3687.16,"low":3661.46,"close":3662.6},{"date":"2014-02-24","open":3670.07,"high":3701.27,"low":3668.34,"close":3685.81},{"date":"2014-02-25","open":3689.68,"high":3697.6,"low":3669.53,"close":3679.14},{"date":"2014-02-26","open":3691.84,"high":3702.09,"low":3663.75,"close":3676.6},{"date":"2014-02-27","open":3678.31,"high":3704.65,"low":3672.64,"close":3699.8},{"date":"2014-02-28","open":3703.48,"high":3722.38,"low":3664.83,"close":3696.1},{"date":"2014-03-03","open":3657.32,"high":3678.38,"low":3637.66,"close":3668.37},{"date":"2014-03-04","open":3710.19,"high":3723,"low":3706.82,"close":3719.93},{"date":"2014-03-05","open":3721.53,"high":3732.98,"low":3715.38,"close":3727.19},{"date":"2014-03-06","open":3735.85,"high":3738.32,"low":3709.41,"close":3720.93},{"date":"2014-03-07","open":3736.93,"high":3737.36,"low":3686.94,"close":3703.4},{"date":"2014-03-10","open":3702.14,"high":3709.78,"low":3683.97,"close":3706.34},{"date":"2014-03-11","open":3715.89,"high":3725.71,"low":3681.37,"close":3691.5},{"date":"2014-03-12","open":3678.36,"high":3707.19,"low":3661.87,"close":3707.06},{"date":"2014-03-13","open":3719.36,"high":3720.61,"low":3636.79,"close":3651.49},{"date":"2014-03-14","open":3643.21,"high":3656.94,"low":3626.86,"close":3627.87},{"date":"2014-03-17","open":3653.19,"high":3678.32,"low":3651.14,"close":3662.51},{"date":"2014-03-18","open":3667.4,"high":3708.26,"low":3664.79,"close":3706.62},{"date":"2014-03-19","open":3705.51,"high":3709.01,"low":3661.06,"close":3682.73},{"date":"2014-03-20","open":3675.61,"high":3705.31,"low":3665.83,"close":3693.97},{"date":"2014-03-21","open":3711.47,"high":3717.36,"low":3643.35,"close":3653.07},{"date":"2014-03-24","open":3665.38,"high":3665.58,"low":3585.15,"close":3617.39},{"date":"2014-03-25","open":3640.26,"high":3659.59,"low":3600.65,"close":3629.73},{"date":"2014-03-26","open":3645.73,"high":3654.69,"low":3582.84,"close":3582.89},{"date":"2014-03-27","open":3578.53,"high":3594.08,"low":3543.07,"close":3563.13},{"date":"2014-03-28","open":3576.18,"high":3609.08,"low":3560.58,"close":3571.48},{"date":"2014-03-31","open":3598.08,"high":3618.42,"low":3593.7,"close":3595.74},{"date":"2014-04-01","open":3615.91,"high":3659.16,"low":3614.16,"close":3658.4},{"date":"2014-04-02","open":3670.33,"high":3676.36,"low":3649.79,"close":3665.99},{"date":"2014-04-03","open":3670.43,"high":3675.7,"low":3617.41,"close":3637.58},{"date":"2014-04-04","open":3659.92,"high":3663.78,"low":3532.28,"close":3539.38},{"date":"2014-04-07","open":3522.21,"high":3551.21,"low":3482.75,"close":3507.75},{"date":"2014-04-08","open":3511.82,"high":3543.98,"low":3499,"close":3538.23},{"date":"2014-04-09","open":3552.07,"high":3602.35,"low":3544.09,"close":3600.44},{"date":"2014-04-10","open":3597.58,"high":3599.64,"low":3479.15,"close":3487.76},{"date":"2014-04-11","open":3453.24,"high":3502.33,"low":3440.55,"close":3446.85},{"date":"2014-04-14","open":3479.66,"high":3493.17,"low":3443.26,"close":3474.63},{"date":"2014-04-15","open":3484.29,"high":3505.67,"low":3414.11,"close":3487.85},{"date":"2014-04-16","open":3517.5,"high":3533.09,"low":3489.29,"close":3533.09},{"date":"2014-04-17","open":3526.57,"high":3551.02,"low":3511.27,"close":3534.53},{"date":"2014-04-21","open":3543.65,"high":3559.95,"low":3525.59,"close":3559.95},{"date":"2014-04-22","open":3570.51,"high":3596.92,"low":3566.87,"close":3588.8},{"date":"2014-04-23","open":3587.65,"high":3588.04,"low":3555.19,"close":3557.04},{"date":"2014-04-24","open":3609.83,"high":3613.2,"low":3552.93,"close":3591.03},{"date":"2014-04-25","open":3569.92,"high":3573.95,"low":3525.6,"close":3533.1},{"date":"2014-04-28","open":3546.96,"high":3570.11,"low":3489.6,"close":3545.02},{"date":"2014-04-29","open":3557.77,"high":3579.03,"low":3538.24,"close":3573.99},{"date":"2014-04-30","open":3556,"high":3585.5,"low":3548.11,"close":3582.02},{"date":"2014-05-01","open":3589.66,"high":3613.03,"low":3580.02,"close":3594.36},{"date":"2014-05-02","open":3608.84,"high":3611.56,"low":3578.53,"close":3587.64},{"date":"2014-05-05","open":3566.26,"high":3605.26,"low":3556.4,"close":3605.09},{"date":"2014-05-06","open":3598.27,"high":3599.65,"low":3556.1,"close":3556.51},{"date":"2014-05-07","open":3561.47,"high":3567.55,"low":3506.35,"close":3546.47},{"date":"2014-05-08","open":3533.39,"high":3583.64,"low":3524.85,"close":3540.42},{"date":"2014-05-09","open":3537.68,"high":3556.35,"low":3516.24,"close":3555.7},{"date":"2014-05-12","open":3574.24,"high":3613.37,"low":3572.69,"close":3612.73},{"date":"2014-05-13","open":3614.91,"high":3625.77,"low":3605.78,"close":3611.13},{"date":"2014-05-14","open":3603.58,"high":3614.63,"low":3585.68,"close":3593.25},{"date":"2014-05-15","open":3594.59,"high":3598.34,"low":3542.63,"close":3565.17},{"date":"2014-05-16","open":3568.2,"high":3590.41,"low":3545.63,"close":3587.2},{"date":"2014-05-19","open":3577.85,"high":3618.96,"low":3572.28,"close":3615.62},{"date":"2014-05-20","open":3612.86,"high":3624.6,"low":3585.88,"close":3600.31},{"date":"2014-05-21","open":3605.79,"high":3636.47,"low":3605.51,"close":3635.61},{"date":"2014-05-22","open":3639.49,"high":3660.59,"low":3633.85,"close":3650.86},{"date":"2014-05-23","open":3656.27,"high":3678.16,"low":3646.23,"close":3677.33},{"date":"2014-05-27","open":3693.18,"high":3723.06,"low":3691.09,"close":3723.06},{"date":"2014-05-28","open":3720.89,"high":3726.72,"low":3708.65,"close":3712.26},{"date":"2014-05-29","open":3723.27,"high":3735.72,"low":3717.65,"close":3735.72},{"date":"2014-05-30","open":3738.71,"high":3741.57,"low":3716.09,"close":3736.82},{"date":"2014-06-02","open":3740.71,"high":3740.71,"low":3707.89,"close":3732.96},{"date":"2014-06-03","open":3719.17,"high":3735.97,"low":3715.46,"close":3730.07},{"date":"2014-06-04","open":3720,"high":3750.01,"low":3715.24,"close":3743.59},{"date":"2014-06-05","open":3748.36,"high":3782,"low":3735.19,"close":3776.95},{"date":"2014-06-06","open":3792.42,"high":3795.14,"low":3782.12,"close":3794.57},{"date":"2014-06-09","open":3795.85,"high":3804.04,"low":3783.9,"close":3795.74},{"date":"2014-06-10","open":3790.48,"high":3802.46,"low":3786.56,"close":3800.86},{"date":"2014-06-11","open":3789.41,"high":3803.95,"low":3783.61,"close":3797.85},{"date":"2014-06-12","open":3790.59,"high":3794.99,"low":3751.69,"close":3763.8},{"date":"2014-06-13","open":3782.84,"high":3784.84,"low":3759.87,"close":3775.56},{"date":"2014-06-16","open":3768.37,"high":3789.93,"low":3761.42,"close":3779.93},{"date":"2014-06-17","open":3775.73,"high":3790.92,"low":3769.94,"close":3781.32},{"date":"2014-06-18","open":3786.19,"high":3807.49,"low":3764.53,"close":3804.61},{"date":"2014-06-19","open":3808.76,"high":3811.24,"low":3783.3,"close":3800.8},{"date":"2014-06-20","open":3803.1,"high":3807.92,"low":3794.51,"close":3802.64},{"date":"2014-06-23","open":3802.25,"high":3806.19,"low":3794.85,"close":3805.31},{"date":"2014-06-24","open":3807.49,"high":3837.17,"low":3791.12,"close":3799.53},{"date":"2014-06-25","open":3794.84,"high":3831.85,"low":3792.31,"close":3827.33},{"date":"2014-06-26","open":3826.7,"high":3827.7,"low":3798.63,"close":3826.91},{"date":"2014-06-27","open":3825.02,"high":3844.89,"low":3823.21,"close":3844.44},{"date":"2014-06-30","open":3844.45,"high":3860.65,"low":3841.7,"close":3849.48},{"date":"2014-07-01","open":3864.14,"high":3902.93,"low":3863.81,"close":3894.33},{"date":"2014-07-02","open":3895.18,"high":3904.35,"low":3890.77,"close":3899.27},{"date":"2014-07-03","open":3911.11,"high":3923.15,"low":3901.32,"close":3923.01},{"date":"2014-07-07","open":3917.89,"high":3923.92,"low":3904.67,"close":3910.71},{"date":"2014-07-08","open":3903.37,"high":3906.22,"low":3848.18,"close":3864.07},{"date":"2014-07-09","open":3873.17,"high":3896.38,"low":3863.2,"close":3892.91},{"date":"2014-07-10","open":3837.29,"high":3895.72,"low":3837.16,"close":3880.04},{"date":"2014-07-11","open":3888.76,"high":3905.4,"low":3879.4,"close":3904.58},{"date":"2014-07-14","open":3923.6,"high":3937.73,"low":3916.52,"close":3929.46},{"date":"2014-07-15","open":3934.79,"high":3940.55,"low":3887.5,"close":3914.45},{"date":"2014-07-16","open":3943.6,"high":3947.49,"low":3927,"close":3932.33},{"date":"2014-07-17","open":3921.87,"high":3933.88,"low":3866.22,"close":3878.01},{"date":"2014-07-18","open":3899.38,"high":3942.15,"low":3894.56,"close":3939.89},{"date":"2014-07-21","open":3933.11,"high":3941.93,"low":3917.74,"close":3934.14},{"date":"2014-07-22","open":3950.83,"high":3966.1,"low":3949.09,"close":3961.62},{"date":"2014-07-23","open":3974.66,"high":3990.64,"low":3967.96,"close":3986.19},{"date":"2014-07-24","open":3994.18,"high":3997.5,"low":3975.66,"close":3983.19},{"date":"2014-07-25","open":3959.35,"high":3970.44,"low":3945.05,"close":3965.16},{"date":"2014-07-28","open":3966.31,"high":3977,"low":3936.72,"close":3967.24},{"date":"2014-07-29","open":3974.05,"high":3983.42,"low":3957.22,"close":3959.03},{"date":"2014-07-30","open":3982.1,"high":3989,"low":3960.29,"close":3976.07},{"date":"2014-07-31","open":3938.31,"high":3948.9,"low":3889.1,"close":3892.5},{"date":"2014-08-01","open":3886.1,"high":3908.21,"low":3855.35,"close":3879.67},{"date":"2014-08-04","open":3890.63,"high":3922.25,"low":3875.1,"close":3908.77},{"date":"2014-08-05","open":3891.13,"high":3901.17,"low":3858.65,"close":3874.94},{"date":"2014-08-06","open":3851.44,"high":3896.65,"low":3849.45,"close":3874.27},{"date":"2014-08-07","open":3889.69,"high":3895.74,"low":3845.2,"close":3857.94},{"date":"2014-08-08","open":3864.09,"high":3890.63,"low":3848.49,"close":3888.09},{"date":"2014-08-11","open":3899.98,"high":3921.19,"low":3899.37,"close":3910.46},{"date":"2014-08-12","open":3904.45,"high":3916.73,"low":3887.58,"close":3905.22},{"date":"2014-08-13","open":3924.47,"high":3949.69,"low":3921.44,"close":3949.2},{"date":"2014-08-14","open":3953.27,"high":3969.24,"low":3949.08,"close":3969.11},{"date":"2014-08-15","open":3993,"high":3997.08,"low":3951.25,"close":3987.51},{"date":"2014-08-18","open":4007.19,"high":4022.48,"low":4003.46,"close":4020.5},{"date":"2014-08-19","open":4025.51,"high":4041.5,"low":4024.17,"close":4040.13},{"date":"2014-08-20","open":4032.91,"high":4046.97,"low":4032.2,"close":4040.7},{"date":"2014-08-21","open":4041,"high":4048.95,"low":4035.75,"close":4047.03},{"date":"2014-08-22","open":4052.14,"high":4060.9,"low":4040.22,"close":4052.75},{"date":"2014-08-25","open":4073.47,"high":4079.52,"low":4058.6,"close":4067.48},{"date":"2014-08-26","open":4073.04,"high":4076.54,"low":4062.73,"close":4071.67},{"date":"2014-08-27","open":4073.4,"high":4078.19,"low":4064.06,"close":4073.18},{"date":"2014-08-28","open":4059.37,"high":4072.29,"low":4054.61,"close":4066.27},{"date":"2014-08-29","open":4081.02,"high":4082.97,"low":4062.18,"close":4082.56},{"date":"2014-09-02","open":4093.12,"high":4095.87,"low":4078.19,"close":4095.81},{"date":"2014-09-03","open":4103.97,"high":4104.43,"low":4063.49,"close":4070.96},{"date":"2014-09-04","open":4078.82,"high":4100.78,"low":4056.53,"close":4066.13},{"date":"2014-09-05","open":4067.37,"high":4089.98,"low":4051.75,"close":4089.92},{"date":"2014-09-08","open":4086.52,"high":4105.5,"low":4076.63,"close":4095.46},{"date":"2014-09-09","open":4094.02,"high":4110.86,"low":4053.11,"close":4061.88},{"date":"2014-09-10","open":4063.85,"high":4095.91,"low":4054.61,"close":4094.97},{"date":"2014-09-11","open":4077.69,"high":4092.79,"low":4060.92,"close":4092.65},{"date":"2014-09-12","open":4087.16,"high":4089.62,"low":4057.53,"close":4069.23},{"date":"2014-09-15","open":4070.2,"high":4070.82,"low":4018.3,"close":4029.89},{"date":"2014-09-16","open":4012.53,"high":4073.14,"low":4009.98,"close":4067.27},{"date":"2014-09-17","open":4066.75,"high":4090.95,"low":4048.58,"close":4073.57},{"date":"2014-09-18","open":4084.51,"high":4103.42,"low":4080.82,"close":4103.08},{"date":"2014-09-19","open":4113.02,"high":4118.91,"low":4084.45,"close":4100.09},{"date":"2014-09-22","open":4091.87,"high":4092.14,"low":4044.99,"close":4061.23},{"date":"2014-09-23","open":4045.67,"high":4069.21,"low":4043.26,"close":4051.57},{"date":"2014-09-24","open":4055.42,"high":4096.27,"low":4041.72,"close":4094.31},{"date":"2014-09-25","open":4079.37,"high":4087.19,"low":4007.63,"close":4007.82},{"date":"2014-09-26","open":4016.97,"high":4057.47,"low":4015.02,"close":4053.72},{"date":"2014-09-29","open":4009.66,"high":4056.43,"low":4008.58,"close":4047.18},{"date":"2014-09-30","open":4054.86,"high":4070.44,"low":4031.7,"close":4049.44},{"date":"2014-10-01","open":4043.33,"high":4043.44,"low":3972.9,"close":3984.74},{"date":"2014-10-02","open":3984.8,"high":3996.75,"low":3934.94,"close":3985.87},{"date":"2014-10-03","open":4004.75,"high":4040.56,"low":3995.81,"close":4027.31},{"date":"2014-10-06","open":4041.4,"high":4046.71,"low":4004.21,"close":4016.27},{"date":"2014-10-07","open":3999.25,"high":4007.94,"low":3958.44,"close":3958.59},{"date":"2014-10-08","open":3960.79,"high":4048.79,"low":3938.16,"close":4041.12},{"date":"2014-10-09","open":4031.62,"high":4040.54,"low":3965.37,"close":3969.32},{"date":"2014-10-10","open":3946.32,"high":3969.48,"low":3870.85,"close":3870.85},{"date":"2014-10-13","open":3866.89,"high":3893.66,"low":3807.89,"close":3808},{"date":"2014-10-14","open":3837.22,"high":3860.04,"low":3801.16,"close":3810.45},{"date":"2014-10-15","open":3738.72,"high":3801.42,"low":3700.22,"close":3785.97},{"date":"2014-10-16","open":3706.7,"high":3795.08,"low":3704.82,"close":3765.28},{"date":"2014-10-17","open":3815.72,"high":3848.98,"low":3791.16,"close":3815.47},{"date":"2014-10-20","open":3813.6,"high":3872.36,"low":3804.97,"close":3870.08},{"date":"2014-10-21","open":3916.65,"high":3971.4,"low":3908.83,"close":3971.39},{"date":"2014-10-22","open":3980.49,"high":3988.4,"low":3947.98,"close":3949.59},{"date":"2014-10-23","open":3989.86,"high":4032.22,"low":3984.15,"close":4012.27},{"date":"2014-10-24","open":4019.84,"high":4045.19,"low":4003.43,"close":4042.02},{"date":"2014-10-27","open":4031.88,"high":4052.5,"low":4019.23,"close":4046.02},{"date":"2014-10-28","open":4063.06,"high":4107.19,"low":4062.21,"close":4106.63},{"date":"2014-10-29","open":4091.62,"high":4104.07,"low":4062.49,"close":4090.55},{"date":"2014-10-30","open":4074.26,"high":4109.06,"low":4064.45,"close":4100.64},{"date":"2014-10-31","open":4168.5,"high":4170.87,"low":4143.2,"close":4158.21},{"date":"2014-11-03","open":4160.61,"high":4179.36,"low":4156.78,"close":4169.28},{"date":"2014-11-04","open":4154.88,"high":4165.05,"low":4126.72,"close":4156.23},{"date":"2014-11-05","open":4179.23,"high":4179.93,"low":4140.21,"close":4153.27},{"date":"2014-11-06","open":4147.31,"high":4165.77,"low":4133.98,"close":4164.08},{"date":"2014-11-07","open":4170.46,"high":4171.13,"low":4139.46,"close":4160.5},{"date":"2014-11-10","open":4162.59,"high":4179.98,"low":4151.48,"close":4175.95},{"date":"2014-11-11","open":4173.61,"high":4187.31,"low":4165.25,"close":4187.16},{"date":"2014-11-12","open":4174.47,"high":4199.19,"low":4173.02,"close":4195.4},{"date":"2014-11-13","open":4202.77,"high":4228.68,"low":4194.33,"close":4213.49},{"date":"2014-11-14","open":4214.97,"high":4225.18,"low":4198.59,"close":4224.99},{"date":"2014-11-17","open":4215.29,"high":4225.48,"low":4194.18,"close":4213.79},{"date":"2014-11-18","open":4215.18,"high":4248.19,"low":4214.32,"close":4242.19},{"date":"2014-11-19","open":4233.7,"high":4235.84,"low":4204.16,"close":4222.66},{"date":"2014-11-20","open":4204.54,"high":4245.17,"low":4202.36,"close":4242.09},{"date":"2014-11-21","open":4284.41,"high":4285.27,"low":4237.38,"close":4251.32},{"date":"2014-11-24","open":4262.09,"high":4285,"low":4258.41,"close":4284.32},{"date":"2014-11-25","open":4290.68,"high":4302.44,"low":4279.9,"close":4288.23},{"date":"2014-11-26","open":4291.87,"high":4319.41,"low":4289.51,"close":4317.99},{"date":"2014-11-28","open":4330.96,"high":4347.09,"low":4326.2,"close":4337.78},{"date":"2014-12-01","open":4323.95,"high":4332.55,"low":4274.68,"close":4287.81},{"date":"2014-12-02","open":4291.33,"high":4312.92,"low":4283.89,"close":4305.96},{"date":"2014-12-03","open":4312.17,"high":4319.02,"low":4287.04,"close":4312.93},{"date":"2014-12-04","open":4309.48,"high":4327.55,"low":4293.94,"close":4311.93},{"date":"2014-12-05","open":4318.28,"high":4324.42,"low":4302.04,"close":4311.57},{"date":"2014-12-08","open":4301.27,"high":4320.08,"low":4259.01,"close":4278.34},{"date":"2014-12-09","open":4228.2,"high":4297.73,"low":4216.86,"close":4294.67},{"date":"2014-12-10","open":4284.5,"high":4297,"low":4218.86,"close":4224.87},{"date":"2014-12-11","open":4241.69,"high":4296.81,"low":4238.29,"close":4246.48},{"date":"2014-12-12","open":4207.61,"high":4254.43,"low":4199.28,"close":4199.28},{"date":"2014-12-15","open":4224.17,"high":4236.06,"low":4145.01,"close":4157.41},{"date":"2014-12-16","open":4122.23,"high":4190.42,"low":4089.19,"close":4089.6},{"date":"2014-12-17","open":4095.75,"high":4175.97,"low":4089.09,"close":4165.1},{"date":"2014-12-18","open":4230.36,"high":4267.77,"low":4213.21,"close":4267.77},{"date":"2014-12-19","open":4272.75,"high":4300.4,"low":4258.33,"close":4281.78},{"date":"2014-12-22","open":4271.87,"high":4295.27,"low":4270.54,"close":4293.67},{"date":"2014-12-23","open":4308.95,"high":4309.03,"low":4274.51,"close":4279.3},{"date":"2014-12-24","open":4283.19,"high":4298.87,"low":4281.8,"close":4283.1},{"date":"2014-12-26","open":4295.72,"high":4322.45,"low":4294.8,"close":4314.09},{"date":"2014-12-29","open":4309.7,"high":4321.2,"low":4306.67,"close":4312.64},{"date":"2014-12-30","open":4301.14,"high":4309.13,"low":4277.75,"close":4282.35},{"date":"2014-12-31","open":4294.88,"high":4307.01,"low":4233.71,"close":4236.28},{"date":"2015-01-02","open":4258.6,"high":4276.71,"low":4206.46,"close":4230.24},{"date":"2015-01-05","open":4206.55,"high":4210.96,"low":4151.85,"close":4160.96},{"date":"2015-01-06","open":4174.78,"high":4176.26,"low":4090.33,"close":4110.83},{"date":"2015-01-07","open":4139.85,"high":4169.97,"low":4126.39,"close":4160},{"date":"2015-01-08","open":4195.49,"high":4247.93,"low":4192.63,"close":4240.55},{"date":"2015-01-09","open":4250.98,"high":4253.97,"low":4188.61,"close":4213.28},{"date":"2015-01-12","open":4221.52,"high":4223.88,"low":4158.11,"close":4169.97},{"date":"2015-01-13","open":4212.99,"high":4252.7,"low":4134.94,"close":4166.2},{"date":"2015-01-14","open":4122.08,"high":4165,"low":4108.31,"close":4145.84},{"date":"2015-01-15","open":4162.11,"high":4169.44,"low":4085.7,"close":4089.65},{"date":"2015-01-16","open":4087.88,"high":4143.53,"low":4078.85,"close":4142.14},{"date":"2015-01-20","open":4164.43,"high":4181.34,"low":4117.15,"close":4171.21},{"date":"2015-01-21","open":4158.13,"high":4211.28,"low":4145.82,"close":4192.09},{"date":"2015-01-22","open":4215,"high":4274.15,"low":4173.54,"close":4270.36},{"date":"2015-01-23","open":4268.53,"high":4292.88,"low":4258.48,"close":4278.14},{"date":"2015-01-26","open":4271.1,"high":4282.48,"low":4254.47,"close":4275.72},{"date":"2015-01-27","open":4200.88,"high":4209.41,"low":4151.15,"close":4165.5},{"date":"2015-01-28","open":4233.74,"high":4235.15,"low":4140.38,"close":4140.38},{"date":"2015-01-29","open":4134.52,"high":4189.54,"low":4103.71,"close":4181.35},{"date":"2015-01-30","open":4178.62,"high":4210.85,"low":4144.03,"close":4148.43},{"date":"2015-02-02","open":4162.2,"high":4189.09,"low":4094.73,"close":4188.59},{"date":"2015-02-03","open":4201.94,"high":4229.15,"low":4174.23,"close":4229.15},{"date":"2015-02-04","open":4202.43,"high":4248.84,"low":4198.74,"close":4221.2},{"date":"2015-02-05","open":4229.62,"high":4258,"low":4220.17,"close":4256.18},{"date":"2015-02-06","open":4259.98,"high":4271.28,"low":4214.89,"close":4228.68},{"date":"2015-02-09","open":4209.81,"high":4235.24,"low":4206.76,"close":4216.09},{"date":"2015-02-10","open":4240.04,"high":4286.43,"low":4232.99,"close":4281.15},{"date":"2015-02-11","open":4284.76,"high":4305.35,"low":4277.65,"close":4297.28},{"date":"2015-02-12","open":4321.41,"high":4347.97,"low":4317.98,"close":4347.97},{"date":"2015-02-13","open":4359.78,"high":4384.03,"low":4351.02,"close":4384.03},{"date":"2015-02-17","open":4379.32,"high":4387.32,"low":4370.63,"close":4385.34},{"date":"2015-02-18","open":4378.73,"high":4393.19,"low":4374.23,"close":4390.91},{"date":"2015-02-19","open":4388.92,"high":4415.79,"low":4388.44,"close":4411.86},{"date":"2015-02-20","open":4406.75,"high":4444.62,"low":4397.62,"close":4443.05},{"date":"2015-02-23","open":4441.26,"high":4449.49,"low":4430.86,"close":4449.49},{"date":"2015-02-24","open":4442.13,"high":4455.52,"low":4428.82,"close":4451.03},{"date":"2015-02-25","open":4441.08,"high":4461.11,"low":4429.9,"close":4440.59},{"date":"2015-02-26","open":4443.55,"high":4463.81,"low":4430.79,"close":4462.27},{"date":"2015-02-27","open":4459.86,"high":4464.31,"low":4435.66,"close":4440.67},{"date":"2015-03-02","open":4452.8,"high":4483.97,"low":4450.86,"close":4483.05},{"date":"2015-03-03","open":4466.53,"high":4473.64,"low":4433.51,"close":4458.78},{"date":"2015-03-04","open":4442.41,"high":4452.37,"low":4421,"close":4445.36},{"date":"2015-03-05","open":4454.89,"high":4464.48,"low":4433.94,"close":4452.06},{"date":"2015-03-06","open":4442.19,"high":4453.93,"low":4389.82,"close":4399.23},{"date":"2015-03-09","open":4406.87,"high":4424.22,"low":4391.62,"close":4412.99},{"date":"2015-03-10","open":4376.03,"high":4381.62,"low":4329.08,"close":4329.08},{"date":"2015-03-11","open":4336.05,"high":4342.87,"low":4304.28,"close":4305.38},{"date":"2015-03-12","open":4302.73,"high":4339.2,"low":4300.87,"close":4336.23},{"date":"2015-03-13","open":4328.09,"high":4347.87,"low":4289.3,"close":4314.9},{"date":"2015-03-16","open":4338.29,"high":4371.46,"low":4327.27,"close":4370.47},{"date":"2015-03-17","open":4355.83,"high":4384.98,"low":4349.69,"close":4375.63},{"date":"2015-03-18","open":4366.8,"high":4440.49,"low":4344.49,"close":4422.5},{"date":"2015-03-19","open":4424.79,"high":4440.01,"low":4419.84,"close":4426.82},{"date":"2015-03-20","open":4468.29,"high":4478.68,"low":4456.41,"close":4458.54},{"date":"2015-03-23","open":4454.15,"high":4466.34,"low":4445.52,"close":4445.54},{"date":"2015-03-24","open":4444.39,"high":4467.79,"low":4430.97,"close":4430.99},{"date":"2015-03-25","open":4437.37,"high":4442.54,"low":4329.29,"close":4329.29},{"date":"2015-03-26","open":4288.16,"high":4340.16,"low":4280.95,"close":4315.26},{"date":"2015-03-27","open":4314.6,"high":4342.93,"low":4309.52,"close":4332.86},{"date":"2015-03-30","open":4359.78,"high":4384.18,"low":4359.78,"close":4382.82},{"date":"2015-03-31","open":4364.14,"high":4377.36,"low":4333.69,"close":4333.69},{"date":"2015-04-01","open":4328.17,"high":4334.56,"low":4284.06,"close":4311.26},{"date":"2015-04-02","open":4316.24,"high":4327.79,"low":4302.49,"close":4316.01},{"date":"2015-04-06","open":4286.16,"high":4361.56,"low":4283.91,"close":4350.98},{"date":"2015-04-07","open":4349.3,"high":4379.41,"low":4343.74,"close":4344.08},{"date":"2015-04-08","open":4345.22,"high":4382.82,"low":4345.09,"close":4375.96},{"date":"2015-04-09","open":4375.78,"high":4405.65,"low":4361.23,"close":4403.95},{"date":"2015-04-10","open":4402.02,"high":4422.63,"low":4394.38,"close":4422.02},{"date":"2015-04-13","open":4428.13,"high":4448.2,"low":4407.07,"close":4409.21},{"date":"2015-04-14","open":4409.29,"high":4418.87,"low":4375.11,"close":4397.64},{"date":"2015-04-15","open":4409.74,"high":4435.28,"low":4406.04,"close":4424.53},{"date":"2015-04-16","open":4412.15,"high":4427.22,"low":4408.96,"close":4418.83},{"date":"2015-04-17","open":4379.63,"high":4390.31,"low":4333.11,"close":4351.8},{"date":"2015-04-20","open":4373.65,"high":4423.88,"low":4373.09,"close":4417.4},{"date":"2015-04-21","open":4444.5,"high":4448.68,"low":4430.98,"close":4435.98},{"date":"2015-04-22","open":4448.58,"high":4466.84,"low":4419.35,"close":4460.81},{"date":"2015-04-23","open":4445.17,"high":4496.08,"low":4444.29,"close":4477.07},{"date":"2015-04-24","open":4529.73,"high":4543.64,"low":4517.88,"close":4536.78},{"date":"2015-04-27","open":4548.51,"high":4562.33,"low":4516.33,"close":4525.04},{"date":"2015-04-28","open":4529.41,"high":4537.14,"low":4479.01,"close":4515.27},{"date":"2015-04-29","open":4490.57,"high":4517.01,"low":4463.98,"close":4488.15},{"date":"2015-04-30","open":4459.23,"high":4480.36,"low":4395.1,"close":4414.25},{"date":"2015-05-01","open":4437.7,"high":4479.06,"low":4435.24,"close":4479.06},{"date":"2015-05-04","open":4491.19,"high":4510.47,"low":4480.85,"close":4482.61},{"date":"2015-05-05","open":4464.21,"high":4472.23,"low":4407.27,"close":4409.39},{"date":"2015-05-06","open":4420.3,"high":4429.96,"low":4349.93,"close":4379.75},{"date":"2015-05-07","open":4377.81,"high":4413.73,"low":4373.29,"close":4401.55},{"date":"2015-05-08","open":4445,"high":4466.17,"low":4441.73,"close":4458.65},{"date":"2015-05-11","open":4457.62,"high":4468.75,"low":4437.53,"close":4438.64},{"date":"2015-05-12","open":4412.82,"high":4441.4,"low":4380.52,"close":4420.65},{"date":"2015-05-13","open":4436.08,"high":4460.54,"low":4421.75,"close":4426.56},{"date":"2015-05-14","open":4461.07,"high":4496.25,"low":4448.38,"close":4495.04},{"date":"2015-05-15","open":4505.39,"high":4509.13,"low":4482.55,"close":4494.29},{"date":"2015-05-18","open":4487.14,"high":4521.01,"low":4483.76,"close":4512.95},{"date":"2015-05-19","open":4514.66,"high":4521.85,"low":4498.53,"close":4503.72},{"date":"2015-05-20","open":4505.59,"high":4533.92,"low":4484.52,"close":4505.3},{"date":"2015-05-21","open":4499.42,"high":4537.28,"low":4495.39,"close":4529.47},{"date":"2015-05-22","open":4522.86,"high":4542.46,"low":4522.61,"close":4527.16},{"date":"2015-05-26","open":4516.63,"high":4521.85,"low":4456.76,"close":4472.96},{"date":"2015-05-27","open":4488.05,"high":4551.53,"low":4479.74,"close":4546.06},{"date":"2015-05-28","open":4537.48,"high":4548.24,"low":4523.55,"close":4535.66},{"date":"2015-05-29","open":4532.15,"high":4539.57,"low":4499.65,"close":4508.25},{"date":"2015-06-01","open":4530.03,"high":4535.43,"low":4488.17,"close":4521.85},{"date":"2015-06-02","open":4503.76,"high":4531.08,"low":4486.19,"close":4508.89},{"date":"2015-06-03","open":4531.04,"high":4539.36,"low":4512.44,"close":4519.86},{"date":"2015-06-04","open":4501.73,"high":4526.21,"low":4475.05,"close":4487.03},{"date":"2015-06-05","open":4483.43,"high":4493.43,"low":4452.32,"close":4477.19},{"date":"2015-06-08","open":4476.69,"high":4477.83,"low":4423.8,"close":4431.51},{"date":"2015-06-09","open":4421.02,"high":4441.62,"low":4392.45,"close":4427.61},{"date":"2015-06-10","open":4440.54,"high":4497.51,"low":4435.29,"close":4485.46},{"date":"2015-06-11","open":4498.49,"high":4511.32,"low":4483.84,"close":4488.47},{"date":"2015-06-12","open":4467.38,"high":4476.21,"low":4449.21,"close":4453.79},{"date":"2015-06-15","open":4416.14,"high":4437.97,"low":4396.13,"close":4432.92},{"date":"2015-06-16","open":4428.3,"high":4463.2,"low":4426.19,"close":4455.9},{"date":"2015-06-17","open":4465.17,"high":4482.27,"low":4441.34,"close":4468.98},{"date":"2015-06-18","open":4483.61,"high":4540.69,"low":4483.61,"close":4531.85},{"date":"2015-06-19","open":4538.71,"high":4539.49,"low":4511.21,"close":4513.42},{"date":"2015-06-22","open":4541.85,"high":4557.98,"low":4534.76,"close":4544.04},{"date":"2015-06-23","open":4549.52,"high":4551.77,"low":4529.99,"close":4548.74},{"date":"2015-06-24","open":4542.07,"high":4561.64,"low":4523.9,"close":4524.6},{"date":"2015-06-25","open":4540.4,"high":4546.15,"low":4508.66,"close":4514.01},{"date":"2015-06-26","open":4514.37,"high":4523.97,"low":4469.23,"close":4484.28},{"date":"2015-06-29","open":4433.11,"high":4460.08,"low":4377.23,"close":4379.86},{"date":"2015-06-30","open":4414.86,"high":4420.5,"low":4381.94,"close":4396.76},{"date":"2015-07-01","open":4433.79,"high":4445.9,"low":4409.42,"close":4429.23},{"date":"2015-07-02","open":4440.17,"high":4445.83,"low":4417.48,"close":4433.39},{"date":"2015-07-06","open":4394.44,"high":4444.41,"low":4394.44,"close":4418.66},{"date":"2015-07-07","open":4422.75,"high":4434.91,"low":4344.15,"close":4429.06},{"date":"2015-07-08","open":4392.51,"high":4403.13,"low":4346.42,"close":4351.58},{"date":"2015-07-09","open":4410.27,"high":4414.43,"low":4351.51,"close":4352.03},{"date":"2015-07-10","open":4405.99,"high":4434.11,"low":4394.01,"close":4420.15},{"date":"2015-07-13","open":4457.76,"high":4498.74,"low":4456.54,"close":4494.47},{"date":"2015-07-14","open":4503.2,"high":4537.21,"low":4500.66,"close":4523.47},{"date":"2015-07-15","open":4531.32,"high":4547.18,"low":4517.4,"close":4528.36},{"date":"2015-07-16","open":4567.06,"high":4595.02,"low":4558.32,"close":4594.9},{"date":"2015-07-17","open":4635.48,"high":4661.6,"low":4624.68,"close":4661.6},{"date":"2015-07-20","open":4670.23,"high":4694.13,"low":4657.98,"close":4679.68},{"date":"2015-07-21","open":4679.54,"high":4686.36,"low":4661.76,"close":4674.41},{"date":"2015-07-22","open":4604.97,"high":4643.83,"low":4604.53,"close":4623.24},{"date":"2015-07-23","open":4627.56,"high":4641.58,"low":4592.49,"close":4602.83},{"date":"2015-07-24","open":4630.95,"high":4632.06,"low":4552.4,"close":4557.37},{"date":"2015-07-27","open":4530.37,"high":4551.99,"low":4511.92,"close":4519.09},{"date":"2015-07-28","open":4539.47,"high":4568.79,"low":4506.19,"close":4560.23},{"date":"2015-07-29","open":4570.5,"high":4586.78,"low":4552.76,"close":4581.6},{"date":"2015-07-30","open":4570.77,"high":4606.65,"low":4540.98,"close":4598.59},{"date":"2015-07-31","open":4616.48,"high":4616.48,"low":4584.22,"close":4588.91},{"date":"2015-08-03","open":4595.26,"high":4607.52,"low":4549.6,"close":4580.46},{"date":"2015-08-04","open":4573.25,"high":4584.45,"low":4551.9,"close":4567.47},{"date":"2015-08-05","open":4592.81,"high":4634.7,"low":4590.19,"close":4602.24},{"date":"2015-08-06","open":4608.69,"high":4612.62,"low":4508.3,"close":4528.51},{"date":"2015-08-07","open":4519.36,"high":4532.46,"low":4485.5,"close":4520.08},{"date":"2015-08-10","open":4558.68,"high":4583.63,"low":4554.63,"close":4573.11},{"date":"2015-08-11","open":4548.75,"high":4567.69,"low":4491.06,"close":4513.99},{"date":"2015-08-12","open":4475.91,"high":4539.18,"low":4436.54,"close":4528.19},{"date":"2015-08-13","open":4536.96,"high":4556.14,"low":4514.45,"close":4519.32},{"date":"2015-08-14","open":4512.88,"high":4536.2,"low":4503.83,"close":4530.74},{"date":"2015-08-17","open":4516.88,"high":4568.59,"low":4507.98,"close":4566.37},{"date":"2015-08-18","open":4556.23,"high":4562.15,"low":4536.05,"close":4542.07},{"date":"2015-08-19","open":4525.32,"high":4550.67,"low":4486.11,"close":4510.9},{"date":"2015-08-20","open":4467.79,"high":4484.36,"low":4385.13,"close":4385.13},{"date":"2015-08-21","open":4313.19,"high":4361.32,"low":4197.27,"close":4197.27},{"date":"2015-08-24","open":3847.12,"high":4199.79,"low":3787.23,"close":4038.6},{"date":"2015-08-25","open":4187.28,"high":4207.38,"low":4015.91,"close":4016.32},{"date":"2015-08-26","open":4141.24,"high":4227.86,"low":4052.54,"close":4219.6},{"date":"2015-08-27","open":4281.63,"high":4328.99,"low":4231.14,"close":4324.82},{"date":"2015-08-28","open":4307.05,"high":4340.7,"low":4295.56,"close":4329.12},{"date":"2015-08-31","open":4299.88,"high":4324.74,"low":4262.09,"close":4274.58},{"date":"2015-09-01","open":4177.94,"high":4229.31,"low":4121.83,"close":4142.63},{"date":"2015-09-02","open":4207.68,"high":4256.23,"low":4166.08,"close":4256.23},{"date":"2015-09-03","open":4267.34,"high":4300.3,"low":4222.38,"close":4234.65},{"date":"2015-09-04","open":4175.62,"high":4210.81,"low":4160.43,"close":4184.72},{"date":"2015-09-08","open":4267.4,"high":4306.5,"low":4247.14,"close":4303.53},{"date":"2015-09-09","open":4346.36,"high":4352.96,"low":4242.47,"close":4253.45},{"date":"2015-09-10","open":4248.48,"high":4326.77,"low":4243.69,"close":4296.3},{"date":"2015-09-11","open":4273.62,"high":4323.23,"low":4268.1,"close":4323.23},{"date":"2015-09-14","open":4334.86,"high":4334.94,"low":4293.77,"close":4308.76},{"date":"2015-09-15","open":4322.41,"high":4373.19,"low":4303.89,"close":4360.28},{"date":"2015-09-16","open":4357.36,"high":4388.32,"low":4346.47,"close":4383.67},{"date":"2015-09-17","open":4378.99,"high":4450.66,"low":4368.8,"close":4384.96},{"date":"2015-09-18","open":4325.29,"high":4374.92,"low":4317.09,"close":4323.86},{"date":"2015-09-21","open":4343.77,"high":4372.42,"low":4299.94,"close":4336.13},{"date":"2015-09-22","open":4273.3,"high":4286.6,"low":4233.9,"close":4274.1},{"date":"2015-09-23","open":4280.01,"high":4294.73,"low":4255.06,"close":4273.53},{"date":"2015-09-24","open":4239.85,"high":4275.64,"low":4198.11,"close":4261.1},{"date":"2015-09-25","open":4305.39,"high":4308.66,"low":4198.96,"close":4224.74},{"date":"2015-09-28","open":4206.68,"high":4207.03,"low":4092.29,"close":4103.47},{"date":"2015-09-29","open":4110.26,"high":4155.31,"low":4053.12,"close":4083.37},{"date":"2015-09-30","open":4137.18,"high":4181.06,"low":4125.2,"close":4181.06},{"date":"2015-10-01","open":4185.28,"high":4194.18,"low":4128.34,"close":4192.96},{"date":"2015-10-02","open":4136.96,"high":4267.45,"low":4124.55,"close":4267.45},{"date":"2015-10-05","open":4296.54,"high":4339.23,"low":4290.25,"close":4331.43},{"date":"2015-10-06","open":4315.32,"high":4332.03,"low":4273.7,"close":4306.7},{"date":"2015-10-07","open":4331.87,"high":4342.59,"low":4279.21,"close":4333.46},{"date":"2015-10-08","open":4316.18,"high":4358.09,"low":4275.59,"close":4350.15},{"date":"2015-10-09","open":4355.24,"high":4378.26,"low":4341.51,"close":4370.01},{"date":"2015-10-12","open":4378.64,"high":4389.77,"low":4363.96,"close":4382.56},{"date":"2015-10-13","open":4354.06,"high":4399.93,"low":4349.18,"close":4352.94},{"date":"2015-10-14","open":4356.82,"high":4373.71,"low":4328.96,"close":4346.92},{"date":"2015-10-15","open":4361.98,"high":4418.25,"low":4357.22,"close":4418.22},{"date":"2015-10-16","open":4419.95,"high":4438.75,"low":4405.88,"close":4438.62},{"date":"2015-10-19","open":4428.06,"high":4464.78,"low":4420.8,"close":4462.07},{"date":"2015-10-20","open":4454.62,"high":4463.11,"low":4424.34,"close":4438.18},{"date":"2015-10-21","open":4462.22,"high":4464.73,"low":4409.9,"close":4413.52},{"date":"2015-10-22","open":4451.32,"high":4504.7,"low":4438.6,"close":4503.22},{"date":"2015-10-23","open":4623.72,"high":4645.96,"low":4598.74,"close":4624.09},{"date":"2015-10-26","open":4621.14,"high":4638.75,"low":4606.66,"close":4630.85},{"date":"2015-10-27","open":4617.6,"high":4645.94,"low":4617.44,"close":4639.23},{"date":"2015-10-28","open":4649.1,"high":4678.58,"low":4609.93,"close":4678.58},{"date":"2015-10-29","open":4657.78,"high":4678.2,"low":4653,"close":4670.76},{"date":"2015-10-30","open":4676.3,"high":4681.23,"low":4648.83,"close":4648.83},{"date":"2015-11-02","open":4658.79,"high":4707.77,"low":4652.45,"close":4703.91},{"date":"2015-11-03","open":4692.03,"high":4735.31,"low":4685.98,"close":4719.05},{"date":"2015-11-04","open":4729.07,"high":4737.11,"low":4698.84,"close":4717.55},{"date":"2015-11-05","open":4718.51,"high":4731.56,"low":4678.79,"close":4702.9},{"date":"2015-11-06","open":4695.88,"high":4710.47,"low":4665.41,"close":4707.23},{"date":"2015-11-09","open":4687.35,"high":4694.27,"low":4627.12,"close":4655.52},{"date":"2015-11-10","open":4628.83,"high":4647.32,"low":4616.71,"close":4641.73},{"date":"2015-11-11","open":4657.19,"high":4677.78,"low":4631.06,"close":4636.94},{"date":"2015-11-12","open":4617.78,"high":4639.26,"low":4588.08,"close":4588.93},{"date":"2015-11-13","open":4566.12,"high":4575.8,"low":4499.14,"close":4502.14},{"date":"2015-11-16","open":4494.56,"high":4566.03,"low":4486.09,"close":4565.47},{"date":"2015-11-17","open":4571.54,"high":4598.27,"low":4554.89,"close":4565.82},{"date":"2015-11-18","open":4586.24,"high":4657.63,"low":4580.72,"close":4653.44},{"date":"2015-11-19","open":4657.61,"high":4678.02,"low":4648.94,"close":4655.35},{"date":"2015-11-20","open":4680.51,"high":4691.59,"low":4674.61,"close":4686.36},{"date":"2015-11-23","open":4689.98,"high":4706.62,"low":4655.6,"close":4674.79},{"date":"2015-11-24","open":4645.52,"high":4682.13,"low":4621.63,"close":4669.41},{"date":"2015-11-25","open":4674.23,"high":4683.55,"low":4666.24,"close":4672.88},{"date":"2015-11-27","open":4680.44,"high":4689.58,"low":4665.92,"close":4680.47},{"date":"2015-11-30","open":4692.57,"high":4695.06,"low":4654.53,"close":4664.51},{"date":"2015-12-01","open":4685.74,"high":4716.16,"low":4682.4,"close":4716.16},{"date":"2015-12-02","open":4720.27,"high":4739.75,"low":4680.06,"close":4686.22},{"date":"2015-12-03","open":4704.2,"high":4705.78,"low":4579.91,"close":4606.75},{"date":"2015-12-04","open":4621.48,"high":4722.39,"low":4612.11,"close":4716.12},{"date":"2015-12-07","open":4718.55,"high":4720.82,"low":4671.86,"close":4693.62},{"date":"2015-12-08","open":4646.43,"high":4708.47,"low":4643.65,"close":4694.77},{"date":"2015-12-09","open":4674.8,"high":4698.25,"low":4595.01,"close":4622.14},{"date":"2015-12-10","open":4627.77,"high":4674,"low":4619.97,"close":4643.05},{"date":"2015-12-11","open":4583.08,"high":4600.91,"low":4534.05,"close":4537.56},{"date":"2015-12-14","open":4535.56,"high":4571.57,"low":4478.25,"close":4570.16},{"date":"2015-12-15","open":4607.2,"high":4636.77,"low":4592.72,"close":4597.33},{"date":"2015-12-16","open":4633.85,"high":4673.54,"low":4582.87,"close":4664.56},{"date":"2015-12-17","open":4680.63,"high":4681.13,"low":4597.65,"close":4598.14},{"date":"2015-12-18","open":4578.69,"high":4593.4,"low":4513.23,"close":4514.83},{"date":"2015-12-21","open":4547.92,"high":4560.71,"low":4519.82,"close":4560.55},{"date":"2015-12-22","open":4580.61,"high":4596.08,"low":4560.54,"close":4589.26},{"date":"2015-12-23","open":4612.16,"high":4626.16,"low":4605.36,"close":4624.59},{"date":"2015-12-24","open":4626.32,"high":4635.59,"low":4620.8,"close":4622.77},{"date":"2015-12-28","open":4610.41,"high":4621.68,"low":4580.13,"close":4621.35},{"date":"2015-12-29","open":4645.08,"high":4702.74,"low":4644.32,"close":4691.08},{"date":"2015-12-30","open":4687.16,"high":4688.66,"low":4651.73,"close":4652.01},{"date":"2015-12-31","open":4634.16,"high":4642.55,"low":4592.88,"close":4593.27},{"date":"2016-01-04","open":4485.06,"high":4497.86,"low":4439.13,"close":4497.86},{"date":"2016-01-05","open":4512.04,"high":4522.12,"low":4466.05,"close":4484.18},{"date":"2016-01-06","open":4409.78,"high":4467.55,"low":4409.49,"close":4443.99},{"date":"2016-01-07","open":4349.14,"high":4403.61,"low":4303.66,"close":4305.72},{"date":"2016-01-08","open":4336.12,"high":4362.46,"low":4264.81,"close":4270.78},{"date":"2016-01-11","open":4300.96,"high":4311.14,"low":4217.63,"close":4283.55},{"date":"2016-01-12","open":4322.77,"high":4353.19,"low":4273.02,"close":4333.72},{"date":"2016-01-13","open":4352.64,"high":4359.5,"low":4177.3,"close":4183.12},{"date":"2016-01-14","open":4201.23,"high":4308.25,"low":4133.32,"close":4272.97},{"date":"2016-01-15","open":4123.87,"high":4184.69,"low":4085.79,"close":4141.08},{"date":"2016-01-19","open":4199.56,"high":4202.04,"low":4101.05,"close":4147.07},{"date":"2016-01-20","open":4078.23,"high":4178.64,"low":3992.91,"close":4136.28},{"date":"2016-01-21","open":4146.44,"high":4200.36,"low":4099.3,"close":4142.6},{"date":"2016-01-22","open":4226.44,"high":4260.55,"low":4209.24,"close":4259.77},{"date":"2016-01-25","open":4245.47,"high":4268.11,"low":4193.32,"close":4196.53},{"date":"2016-01-26","open":4211.92,"high":4250.97,"low":4177.85,"close":4233.85},{"date":"2016-01-27","open":4214.94,"high":4226.09,"low":4111.93,"close":4128.86},{"date":"2016-01-28","open":4197.2,"high":4197.48,"low":4116.5,"close":4186.06},{"date":"2016-01-29","open":4186.35,"high":4279.17,"low":4184.31,"close":4279.17},{"date":"2016-02-01","open":4254.41,"high":4301.63,"low":4238.2,"close":4286.56},{"date":"2016-02-02","open":4262.45,"high":4265.04,"low":4180.57,"close":4193.1},{"date":"2016-02-03","open":4213.67,"high":4218.15,"low":4099.24,"close":4171.97},{"date":"2016-02-04","open":4158.05,"high":4200.99,"low":4120.58,"close":4167.77},{"date":"2016-02-05","open":4150.35,"high":4152.73,"low":4008.45,"close":4024.47},{"date":"2016-02-08","open":3947.99,"high":3979.09,"low":3888.78,"close":3960.67},{"date":"2016-02-09","open":3903.93,"high":4008.06,"low":3902.74,"close":3947.8},{"date":"2016-02-10","open":3996.76,"high":4045.48,"low":3962.7,"close":3966.28},{"date":"2016-02-11","open":3910.57,"high":3988.71,"low":3902.86,"close":3962.22},{"date":"2016-02-12","open":3996.64,"high":4022.12,"low":3965.74,"close":4019.19},{"date":"2016-02-16","open":4077.33,"high":4104.33,"low":4049.88,"close":4104.33},{"date":"2016-02-17","open":4138.43,"high":4204.62,"low":4125.83,"close":4199.1},{"date":"2016-02-18","open":4212.22,"high":4212.58,"low":4146.1,"close":4151.49},{"date":"2016-02-19","open":4129.75,"high":4175.08,"low":4121.59,"close":4164.09},{"date":"2016-02-22","open":4203.6,"high":4235.12,"low":4199.93,"close":4231.27},{"date":"2016-02-23","open":4209.32,"high":4217.99,"low":4158.56,"close":4162.54},{"date":"2016-02-24","open":4116.02,"high":4205.98,"low":4088.12,"close":4200.66},{"date":"2016-02-25","open":4212.48,"high":4241.25,"low":4173.25,"close":4241.06},{"date":"2016-02-26","open":4273.59,"high":4275.83,"low":4227.29,"close":4235.62},{"date":"2016-02-29","open":4228.57,"high":4263.31,"low":4200.15,"close":4201.12},{"date":"2016-03-01","open":4238.08,"high":4333.61,"low":4225.93,"close":4333.61},{"date":"2016-03-02","open":4328.72,"high":4335.43,"low":4301.09,"close":4334.39},{"date":"2016-03-03","open":4330.4,"high":4331.49,"low":4296.32,"close":4325.86},{"date":"2016-03-04","open":4334.03,"high":4356.34,"low":4301.35,"close":4329},{"date":"2016-03-07","open":4303.81,"high":4330.28,"low":4271.56,"close":4303.33},{"date":"2016-03-08","open":4272.72,"high":4308.84,"low":4258.82,"close":4265.51},{"date":"2016-03-09","open":4281.1,"high":4293.23,"low":4258.08,"close":4293.23},{"date":"2016-03-10","open":4307.87,"high":4335.33,"low":4232.08,"close":4286.97},{"date":"2016-03-11","open":4337.12,"high":4361.83,"low":4320.55,"close":4361.83},{"date":"2016-03-14","open":4347.94,"high":4378.35,"low":4347.55,"close":4367.33},{"date":"2016-03-15","open":4354.38,"high":4371.29,"low":4339.86,"close":4367.08},{"date":"2016-03-16","open":4359.67,"high":4416.11,"low":4357.74,"close":4404.2},{"date":"2016-03-17","open":4390.06,"high":4413.08,"low":4376.87,"close":4400.26},{"date":"2016-03-18","open":4408.82,"high":4420.88,"low":4387.8,"close":4410.83},{"date":"2016-03-21","open":4403.09,"high":4430.44,"low":4400.35,"close":4426.98},{"date":"2016-03-22","open":4403.46,"high":4450.76,"low":4401.26,"close":4437.62},{"date":"2016-03-23","open":4431.82,"high":4434.76,"low":4394.96,"close":4402.56},{"date":"2016-03-24","open":4380.23,"high":4405.99,"low":4374.71,"close":4405.53},{"date":"2016-03-28","open":4415.04,"high":4417.57,"low":4393.08,"close":4398.07},{"date":"2016-03-29","open":4391.19,"high":4471.77,"low":4384.27,"close":4467.72},{"date":"2016-03-30","open":4494.7,"high":4518.17,"low":4481.84,"close":4490.88},{"date":"2016-03-31","open":4491.01,"high":4504.24,"low":4478.13,"close":4483.66},{"date":"2016-04-01","open":4461.77,"high":4534.32,"low":4452.11,"close":4532.08},{"date":"2016-04-04","open":4526.39,"high":4533.43,"low":4503.65,"close":4511.7},{"date":"2016-04-05","open":4479.11,"high":4494.71,"low":4465.04,"close":4470.75},{"date":"2016-04-06","open":4476.35,"high":4544.59,"low":4476.35,"close":4543.78},{"date":"2016-04-07","open":4519.02,"high":4525.69,"low":4459.72,"close":4475.29},{"date":"2016-04-08","open":4506.97,"high":4515.91,"low":4459.56,"close":4474.93},{"date":"2016-04-11","open":4496.26,"high":4516.1,"low":4458.47,"close":4458.71},{"date":"2016-04-12","open":4464.07,"high":4503.89,"low":4435.05,"close":4496.04},{"date":"2016-04-13","open":4526.92,"high":4560.11,"low":4524.26,"close":4554.72},{"date":"2016-04-14","open":4554.66,"high":4569.73,"low":4541.66,"close":4554.62},{"date":"2016-04-15","open":4550.31,"high":4558.92,"low":4531,"close":4543.16},{"date":"2016-04-18","open":4535.21,"high":4570.58,"low":4531.11,"close":4569.32},{"date":"2016-04-19","open":4573.58,"high":4574.38,"low":4515.98,"close":4537.09},{"date":"2016-04-20","open":4539.19,"high":4562.34,"low":4523.9,"close":4540.44},{"date":"2016-04-21","open":4540.71,"high":4558.67,"low":4522.85,"close":4540.8},{"date":"2016-04-22","open":4478.44,"high":4502.39,"low":4440.14,"close":4474.19},{"date":"2016-04-25","open":4459.67,"high":4474.77,"low":4452.87,"close":4474.13},{"date":"2016-04-26","open":4480.6,"high":4490.06,"low":4439.38,"close":4452.97},{"date":"2016-04-27","open":4412.82,"high":4426.28,"low":4381.17,"close":4416.63},{"date":"2016-04-28","open":4419.12,"high":4447.2,"low":4355.3,"close":4363.99},{"date":"2016-04-29","open":4367.59,"high":4372.97,"low":4307.1,"close":4341.3},{"date":"2016-05-02","open":4350.83,"high":4386.97,"low":4334.59,"close":4381.3},{"date":"2016-05-03","open":4349.08,"high":4368.76,"low":4329.76,"close":4341.39},{"date":"2016-05-04","open":4314.49,"high":4328.22,"low":4301.07,"close":4312.01},{"date":"2016-05-05","open":4326.91,"high":4333.12,"low":4299.61,"close":4309.48},{"date":"2016-05-06","open":4290.36,"high":4330.24,"low":4282,"close":4330.17},{"date":"2016-05-09","open":4331.66,"high":4361.87,"low":4329.9,"close":4341.23},{"date":"2016-05-10","open":4360.73,"high":4404.09,"low":4351.16,"close":4402.04},{"date":"2016-05-11","open":4395.88,"high":4407.93,"low":4360.73,"close":4361.03},{"date":"2016-05-12","open":4376.09,"high":4377.86,"low":4312.88,"close":4342.81},{"date":"2016-05-13","open":4337.83,"high":4364.24,"low":4318.7,"close":4326.53},{"date":"2016-05-16","open":4335.33,"high":4395.7,"low":4329.89,"close":4380.48},{"date":"2016-05-17","open":4376.55,"high":4385.06,"low":4311.18,"close":4322.56},{"date":"2016-05-18","open":4314.34,"high":4360.91,"low":4305.73,"close":4338.23},{"date":"2016-05-19","open":4319.86,"high":4331.58,"low":4284.37,"close":4315.58},{"date":"2016-05-20","open":4330.07,"high":4379.98,"low":4329.57,"close":4362.9},{"date":"2016-05-23","open":4364.73,"high":4382.4,"low":4353.36,"close":4355.1},{"date":"2016-05-24","open":4381.34,"high":4449.21,"low":4380.46,"close":4444.3},{"date":"2016-05-25","open":4459.26,"high":4488.52,"low":4453.05,"close":4476.43},{"date":"2016-05-26","open":4478.57,"high":4494.03,"low":4469.76,"close":4487.96},{"date":"2016-05-27","open":4490.95,"high":4512.54,"low":4489.16,"close":4512.54},{"date":"2016-05-31","open":4513.85,"high":4526.84,"low":4497.65,"close":4523.89},{"date":"2016-06-01","open":4507.18,"high":4530.39,"low":4502.78,"close":4520.07},{"date":"2016-06-02","open":4510.81,"high":4531.35,"low":4488.08,"close":4531.35},{"date":"2016-06-03","open":4520.98,"high":4523.36,"low":4480.8,"close":4509.79},{"date":"2016-06-06","open":4517.88,"high":4536.55,"low":4510.33,"close":4523.63},{"date":"2016-06-07","open":4527.86,"high":4532.3,"low":4511.42,"close":4513.09},{"date":"2016-06-08","open":4521.1,"high":4529.09,"low":4505.39,"close":4520.63},{"date":"2016-06-09","open":4501.14,"high":4518.5,"low":4494.76,"close":4512.69},{"date":"2016-06-10","open":4473.08,"high":4480.48,"low":4447.33,"close":4461.05},{"date":"2016-06-13","open":4436.12,"high":4461.26,"low":4419.73,"close":4422.76},{"date":"2016-06-14","open":4413.71,"high":4439.73,"low":4392.43,"close":4424.91},{"date":"2016-06-15","open":4433.68,"high":4439.61,"low":4404.58,"close":4409.51},{"date":"2016-06-16","open":4387.9,"high":4428.27,"low":4362.16,"close":4424.23},{"date":"2016-06-17","open":4409.75,"high":4409.75,"low":4363.63,"close":4374.38},{"date":"2016-06-20","open":4424.11,"high":4444.07,"low":4397.36,"close":4400.16},{"date":"2016-06-21","open":4408.03,"high":4422.67,"low":4398.64,"close":4413.4},{"date":"2016-06-22","open":4415.46,"high":4442.02,"low":4400.88,"close":4404.73},{"date":"2016-06-23","open":4437.61,"high":4467.48,"low":4420.16,"close":4467.48},{"date":"2016-06-24","open":4294.8,"high":4373.15,"low":4274.54,"close":4285.7},{"date":"2016-06-27","open":4247.71,"high":4249,"low":4179.74,"close":4201.05},{"date":"2016-06-28","open":4245.32,"high":4291.43,"low":4245.29,"close":4290.47},{"date":"2016-06-29","open":4323.33,"high":4373.96,"low":4322.36,"close":4364.74},{"date":"2016-06-30","open":4378.75,"high":4417.96,"low":4359.57,"close":4417.7},{"date":"2016-07-01","open":4411.77,"high":4453.86,"low":4411.76,"close":4437.44},{"date":"2016-07-05","open":4414.35,"high":4418.04,"low":4386.56,"close":4410.75},{"date":"2016-07-06","open":4388.43,"high":4447.23,"low":4375.72,"close":4444.7},{"date":"2016-07-07","open":4451.15,"high":4468.31,"low":4438.8,"close":4459.58},{"date":"2016-07-08","open":4484.92,"high":4529.72,"low":4476.5,"close":4528.36},{"date":"2016-07-11","open":4544.33,"high":4569.97,"low":4544.33,"close":4554.71},{"date":"2016-07-12","open":4579.85,"high":4588.24,"low":4570.56,"close":4577.61},{"date":"2016-07-13","open":4589.13,"high":4589.95,"low":4565.7,"close":4565.77},{"date":"2016-07-14","open":4597.19,"high":4604.76,"low":4585.7,"close":4596.49},{"date":"2016-07-15","open":4602,"high":4607.17,"low":4579.83,"close":4589.83},{"date":"2016-07-18","open":4595.06,"high":4627.57,"low":4591.83,"close":4619.68},{"date":"2016-07-19","open":4601.68,"high":4617.47,"low":4595.38,"close":4603.28},{"date":"2016-07-20","open":4630.85,"high":4665.67,"low":4623.93,"close":4657.2},{"date":"2016-07-21","open":4662.95,"high":4669.53,"low":4634.07,"close":4647.02},{"date":"2016-07-22","open":4650.98,"high":4670.54,"low":4635.22,"close":4666.07},{"date":"2016-07-25","open":4662.9,"high":4667.09,"low":4650.5,"close":4665.93},{"date":"2016-07-26","open":4664.1,"high":4687.9,"low":4648.92,"close":4672.11},{"date":"2016-07-27","open":4711.11,"high":4716.07,"low":4685.11,"close":4702.88},{"date":"2016-07-28","open":4710.23,"high":4725.78,"low":4696.08,"close":4721.41},{"date":"2016-07-29","open":4734.7,"high":4743.25,"low":4715.77,"close":4730.23},{"date":"2016-08-01","open":4734.44,"high":4767.24,"low":4728.73,"close":4756.04},{"date":"2016-08-02","open":4748.42,"high":4752.29,"low":4689.55,"close":4719.21},{"date":"2016-08-03","open":4716.58,"high":4734.33,"low":4712.1,"close":4734.33},{"date":"2016-08-04","open":4731.54,"high":4749.09,"low":4719.01,"close":4743.81},{"date":"2016-08-05","open":4769.17,"high":4799.86,"low":4763.58,"close":4791.21},{"date":"2016-08-08","open":4791.1,"high":4794.14,"low":4770.22,"close":4784.74},{"date":"2016-08-09","open":4787.92,"high":4811.01,"low":4786.38,"close":4795.75},{"date":"2016-08-10","open":4799.83,"high":4799.88,"low":4771.98,"close":4783.39},{"date":"2016-08-11","open":4800.59,"high":4813.36,"low":4790.65,"close":4803.31},{"date":"2016-08-12","open":4794.35,"high":4807.53,"low":4790.49,"close":4807.08},{"date":"2016-08-15","open":4814.77,"high":4837.67,"low":4812.45,"close":4827.12},{"date":"2016-08-16","open":4814.21,"high":4814.96,"low":4796.92,"close":4797.19},{"date":"2016-08-17","open":4799.03,"high":4807.05,"low":4772.43,"close":4805.45},{"date":"2016-08-18","open":4802.33,"high":4814.54,"low":4794.29,"close":4808.68},{"date":"2016-08-19","open":4800.2,"high":4816,"low":4786.27,"close":4806.14},{"date":"2016-08-22","open":4797.95,"high":4817.36,"low":4791.06,"close":4808.56},{"date":"2016-08-23","open":4828.79,"high":4836.45,"low":4816.76,"close":4818.48},{"date":"2016-08-24","open":4812.49,"high":4821.3,"low":4770.73,"close":4783.49},{"date":"2016-08-25","open":4773.68,"high":4792.47,"low":4768,"close":4775.43},{"date":"2016-08-26","open":4782.46,"high":4815.58,"low":4758.1,"close":4783.69},{"date":"2016-08-29","open":4787.93,"high":4804.42,"low":4784.63,"close":4791.09},{"date":"2016-08-30","open":4787.77,"high":4797.62,"low":4760.28,"close":4775.99},{"date":"2016-08-31","open":4770.23,"high":4775.19,"low":4751.69,"close":4771.05},{"date":"2016-09-01","open":4774.81,"high":4787.94,"low":4750.24,"close":4783.94},{"date":"2016-09-02","open":4806.14,"high":4816.7,"low":4781.61,"close":4798.74},{"date":"2016-09-06","open":4806.66,"high":4829.51,"low":4797.34,"close":4829.51},{"date":"2016-09-07","open":4829.91,"high":4839.59,"low":4813.99,"close":4831.86},{"date":"2016-09-08","open":4816.48,"high":4816.48,"low":4791.22,"close":4804},{"date":"2016-09-09","open":4763.04,"high":4773.77,"low":4681.53,"close":4681.53},{"date":"2016-09-12","open":4656.59,"high":4772.44,"low":4656.51,"close":4764.65},{"date":"2016-09-13","open":4740,"high":4756.2,"low":4701.79,"close":4722.84},{"date":"2016-09-14","open":4726.75,"high":4770.39,"low":4726.75,"close":4746.06},{"date":"2016-09-15","open":4749.71,"high":4826.02,"low":4748.67,"close":4819.9},{"date":"2016-09-16","open":4811.79,"high":4821.85,"low":4794.2,"close":4818.05},{"date":"2016-09-19","open":4833.84,"high":4843.76,"low":4787.44,"close":4796.07},{"date":"2016-09-20","open":4813.78,"high":4824.21,"low":4797.78,"close":4805.22},{"date":"2016-09-21","open":4826.58,"high":4858.57,"low":4797.9,"close":4853.75},{"date":"2016-09-22","open":4879.28,"high":4895.5,"low":4876.37,"close":4891.36},{"date":"2016-09-23","open":4881.45,"high":4882.42,"low":4853.41,"close":4858.91},{"date":"2016-09-26","open":4830.17,"high":4837.34,"low":4812.32,"close":4817.17},{"date":"2016-09-27","open":4813.89,"high":4868.38,"low":4811.28,"close":4866.71},{"date":"2016-09-28","open":4871.84,"high":4877.3,"low":4850.04,"close":4875.27},{"date":"2016-09-29","open":4868.46,"high":4875.52,"low":4819.02,"close":4838.3},{"date":"2016-09-30","open":4856.1,"high":4889.23,"low":4846.9,"close":4875.7},{"date":"2016-10-03","open":4864.63,"high":4872.14,"low":4848.21,"close":4866.63},{"date":"2016-10-04","open":4880.57,"high":4891.5,"low":4841.72,"close":4859.47},{"date":"2016-10-05","open":4872.98,"high":4891.35,"low":4870.81,"close":4877.75},{"date":"2016-10-06","open":4871.95,"high":4883.97,"low":4851.53,"close":4873.92},{"date":"2016-10-07","open":4883.94,"high":4884.7,"low":4840.93,"close":4864.52},{"date":"2016-10-10","open":4887.73,"high":4904.72,"low":4885.59,"close":4893.77},{"date":"2016-10-11","open":4890.17,"high":4890.17,"low":4804.24,"close":4821.91},{"date":"2016-10-12","open":4824.27,"high":4836.55,"low":4806.33,"close":4819.63},{"date":"2016-10-13","open":4785.59,"high":4816.33,"low":4760.07,"close":4803.1},{"date":"2016-10-14","open":4828.9,"high":4845.99,"low":4806.73,"close":4808.49},{"date":"2016-10-17","open":4808.47,"high":4814.88,"low":4790.45,"close":4796.17},{"date":"2016-10-18","open":4849.91,"high":4860.68,"low":4837.31,"close":4839.72},{"date":"2016-10-19","open":4833.81,"high":4845.07,"low":4830.68,"close":4836.61},{"date":"2016-10-20","open":4831.31,"high":4842.32,"low":4805.84,"close":4832.71},{"date":"2016-10-21","open":4836.54,"high":4853.61,"low":4822.78,"close":4851.86},{"date":"2016-10-24","open":4884.16,"high":4911.59,"low":4880.77,"close":4909.97},{"date":"2016-10-25","open":4908.18,"high":4911.76,"low":4885.9,"close":4891.45},{"date":"2016-10-26","open":4863.52,"high":4886.32,"low":4846.44,"close":4860.59},{"date":"2016-10-27","open":4883.07,"high":4885.83,"low":4831.69,"close":4836.45},{"date":"2016-10-28","open":4820.5,"high":4848.54,"low":4794.07,"close":4805.59},{"date":"2016-10-31","open":4821.32,"high":4823.92,"low":4801.16,"close":4801.27},{"date":"2016-11-01","open":4810.3,"high":4811.02,"low":4726.35,"close":4766.94},{"date":"2016-11-02","open":4764.83,"high":4773.65,"low":4717.56,"close":4726.91},{"date":"2016-11-03","open":4718.53,"high":4732.2,"low":4673.05,"close":4679.1},{"date":"2016-11-04","open":4647.59,"high":4697.94,"low":4647.59,"close":4660.46},{"date":"2016-11-07","open":4737.99,"high":4777.06,"low":4731.79,"close":4773.73},{"date":"2016-11-08","open":4766.48,"high":4824.97,"low":4757.24,"close":4804.92},{"date":"2016-11-09","open":4748.9,"high":4832.94,"low":4747.35,"close":4825.18},{"date":"2016-11-10","open":4849.71,"high":4855.79,"low":4685.74,"close":4747.03},{"date":"2016-11-11","open":4729.14,"high":4759.82,"low":4711.96,"close":4751.95},{"date":"2016-11-14","open":4752.61,"high":4753.27,"low":4677.41,"close":4702.04},{"date":"2016-11-15","open":4733.57,"high":4778.65,"low":4727.98,"close":4764.47},{"date":"2016-11-16","open":4745.03,"high":4794.57,"low":4742.94,"close":4792.27},{"date":"2016-11-17","open":4789.78,"high":4826.75,"low":4781.72,"close":4826.59},{"date":"2016-11-18","open":4832.81,"high":4840.81,"low":4804.44,"close":4808.04},{"date":"2016-11-21","open":4822.03,"high":4862.23,"low":4819.57,"close":4859},{"date":"2016-11-22","open":4876.92,"high":4884.63,"low":4861.08,"close":4873.84},{"date":"2016-11-23","open":4856.72,"high":4859.67,"low":4832.59,"close":4853.86},{"date":"2016-11-25","open":4861.47,"high":4870.9,"low":4853.04,"close":4870.02},{"date":"2016-11-28","open":4861.73,"high":4878.87,"low":4852.71,"close":4857.02},{"date":"2016-11-29","open":4859.85,"high":4896.57,"low":4848.89,"close":4873.21},{"date":"2016-11-30","open":4876.3,"high":4880.76,"low":4810.81,"close":4810.81},{"date":"2016-12-01","open":4806.77,"high":4810.44,"low":4723.57,"close":4734.1},{"date":"2016-12-02","open":4734.38,"high":4759.03,"low":4721.41,"close":4739.37},{"date":"2016-12-05","open":4762.34,"high":4795.28,"low":4743.53,"close":4778.14},{"date":"2016-12-06","open":4786.06,"high":4796.58,"low":4769.39,"close":4788.67},{"date":"2016-12-07","open":4778.86,"high":4854.32,"low":4765.44,"close":4851.94},{"date":"2016-12-08","open":4849.75,"high":4869.56,"low":4843.04,"close":4859.19},{"date":"2016-12-09","open":4878.54,"high":4897.24,"low":4877.18,"close":4895.9},{"date":"2016-12-12","open":4878.04,"high":4882.98,"low":4854.27,"close":4874.3},{"date":"2016-12-13","open":4893.65,"high":4960.48,"low":4890.15,"close":4935.84},{"date":"2016-12-14","open":4943.64,"high":4955.25,"low":4910.76,"close":4921.22},{"date":"2016-12-15","open":4925.65,"high":4959.9,"low":4919.81,"close":4933.41},{"date":"2016-12-16","open":4945.04,"high":4952.14,"low":4904.38,"close":4914.86},{"date":"2016-12-19","open":4919.16,"high":4963,"low":4911.75,"close":4934.85},{"date":"2016-12-20","open":4948.34,"high":4961.55,"low":4944.32,"close":4953.8},{"date":"2016-12-21","open":4952.07,"high":4957.45,"low":4938.24,"close":4948.9},{"date":"2016-12-22","open":4948.36,"high":4948.36,"low":4917.33,"close":4934.39},{"date":"2016-12-23","open":4927.53,"high":4940.04,"low":4922.94,"close":4940.02},{"date":"2016-12-27","open":4948.92,"high":4992.08,"low":4947.59,"close":4965.81},{"date":"2016-12-28","open":4976.42,"high":4978.43,"low":4922.09,"close":4926.29},{"date":"2016-12-29","open":4923.92,"high":4933.71,"low":4903.28,"close":4918.28},{"date":"2016-12-30","open":4925.36,"high":4927.16,"low":4853.93,"close":4863.62},{"date":"2017-01-03","open":4900.85,"high":4928.49,"low":4884.52,"close":4911.33},{"date":"2017-01-04","open":4920.79,"high":4944.74,"low":4919.8,"close":4937.2},{"date":"2017-01-05","open":4936.35,"high":4967.9,"low":4935.34,"close":4964.95},{"date":"2017-01-06","open":4973.87,"high":5020.7,"low":4957.82,"close":5007.08},{"date":"2017-01-09","open":5013.82,"high":5033.32,"low":5009.45,"close":5024.9},{"date":"2017-01-10","open":5027.5,"high":5049.83,"low":5016.19,"close":5035.17},{"date":"2017-01-11","open":5033.88,"high":5050.21,"low":5012.65,"close":5050.21},{"date":"2017-01-12","open":5029.28,"high":5044.36,"low":4995.07,"close":5041.43},{"date":"2017-01-13","open":5047.56,"high":5066.95,"low":5045.92,"close":5059.51},{"date":"2017-01-17","open":5043.07,"high":5053.2,"low":5029.61,"close":5044.65},{"date":"2017-01-18","open":5050.26,"high":5058.2,"low":5039.18,"close":5055.85},{"date":"2017-01-19","open":5061.1,"high":5078.41,"low":5041.21,"close":5051.17},{"date":"2017-01-20","open":5070.15,"high":5085.34,"low":5050.02,"close":5063.2},{"date":"2017-01-23","open":5055.97,"high":5073.24,"low":5035.49,"close":5065.7},{"date":"2017-01-24","open":5079.61,"high":5108.22,"low":5068.37,"close":5101.06},{"date":"2017-01-25","open":5132.87,"high":5153.18,"low":5129,"close":5151.47},{"date":"2017-01-26","open":5164.12,"high":5168.2,"low":5148.85,"close":5156.92},{"date":"2017-01-27","open":5169.49,"high":5172.43,"low":5150.18,"close":5168.06},{"date":"2017-01-30","open":5146.41,"high":5146.88,"low":5098.34,"close":5129.33},{"date":"2017-01-31","open":5107.47,"high":5116.8,"low":5086.33,"close":5116.77},{"date":"2017-02-01","open":5157.83,"high":5162.46,"low":5128.9,"close":5152.69},{"date":"2017-02-02","open":5141.28,"high":5162.56,"low":5128.76,"close":5147.7},{"date":"2017-02-03","open":5153.61,"high":5165.47,"low":5147.58,"close":5161.6},{"date":"2017-02-06","open":5154.18,"high":5167.96,"low":5148.06,"close":5167.96},{"date":"2017-02-07","open":5178.85,"high":5196.27,"low":5174.34,"close":5185.88},{"date":"2017-02-08","open":5176.5,"high":5201.57,"low":5168.98,"close":5196.58},{"date":"2017-02-09","open":5200.17,"high":5221.62,"low":5196.07,"close":5212.16},{"date":"2017-02-10","open":5219.81,"high":5234.27,"low":5212.83,"close":5226.69},{"date":"2017-02-13","open":5242.49,"high":5262.42,"low":5241,"close":5256.82},{"date":"2017-02-14","open":5251.36,"high":5271.1,"low":5238.69,"close":5271.07},{"date":"2017-02-15","open":5266.12,"high":5304.34,"low":5264.44,"close":5302.39},{"date":"2017-02-16","open":5306.38,"high":5316.79,"low":5287.54,"close":5300.64},{"date":"2017-02-17","open":5295.49,"high":5324.72,"low":5291.7,"close":5324.72},{"date":"2017-02-21","open":5334.57,"high":5353.16,"low":5330.47,"close":5350.73},{"date":"2017-02-22","open":5345.18,"high":5354.73,"low":5335.8,"close":5352.13},{"date":"2017-02-23","open":5358.03,"high":5358.53,"low":5309.99,"close":5332.37},{"date":"2017-02-24","open":5305.23,"high":5343.31,"low":5304.01,"close":5343.31},{"date":"2017-02-27","open":5330.56,"high":5347.88,"low":5322.13,"close":5347.55},{"date":"2017-02-28","open":5344.18,"high":5347.47,"low":5316.7,"close":5330.31},{"date":"2017-03-01","open":5368.65,"high":5398.43,"low":5355.38,"close":5390.99},{"date":"2017-03-02","open":5386.34,"high":5387.73,"low":5355.53,"close":5363.26},{"date":"2017-03-03","open":5355.21,"high":5373.48,"low":5344.48,"close":5373.48},{"date":"2017-03-06","open":5352.61,"high":5368.27,"low":5338.61,"close":5360.31},{"date":"2017-03-07","open":5348.2,"high":5373.26,"low":5341.43,"close":5351.28},{"date":"2017-03-08","open":5351.35,"high":5375.77,"low":5348.73,"close":5359.8},{"date":"2017-03-09","open":5355.78,"high":5370.66,"low":5336.08,"close":5363.98},{"date":"2017-03-10","open":5390.46,"high":5394.66,"low":5364.1,"close":5385.9},{"date":"2017-03-13","open":5387.73,"high":5396.39,"low":5382.02,"close":5394.57},{"date":"2017-03-14","open":5382.79,"high":5384.88,"low":5360.7,"close":5382.17},{"date":"2017-03-15","open":5392.48,"high":5426.84,"low":5375.88,"close":5416.25},{"date":"2017-03-16","open":5421.46,"high":5423.66,"low":5399.27,"close":5412.08},{"date":"2017-03-17","open":5413.47,"high":5423.28,"low":5406.81,"close":5408.76},{"date":"2017-03-20","open":5406.02,"high":5426.47,"low":5400.16,"close":5413.31},{"date":"2017-03-21","open":5433.28,"high":5439.58,"low":5328.71,"close":5332.53},{"date":"2017-03-22","open":5332.64,"high":5372.27,"low":5327.25,"close":5367.55},{"date":"2017-03-23","open":5356.71,"high":5375.43,"low":5346.3,"close":5355.14},{"date":"2017-03-24","open":5376.74,"high":5392.28,"low":5345.94,"close":5364},{"date":"2017-03-27","open":5320.96,"high":5383.22,"low":5316.02,"close":5374.27},{"date":"2017-03-28","open":5371.9,"high":5422.25,"low":5363.29,"close":5407.21},{"date":"2017-03-29","open":5410.14,"high":5433.36,"low":5405.1,"close":5430.27},{"date":"2017-03-30","open":5430.31,"high":5446.51,"low":5425.3,"close":5439.74},{"date":"2017-03-31","open":5430.99,"high":5451.5,"low":5427.5,"close":5436.23},{"date":"2017-04-03","open":5440.2,"high":5453.44,"low":5403.31,"close":5432.2},{"date":"2017-04-04","open":5415.53,"high":5441.34,"low":5415.3,"close":5440.41},{"date":"2017-04-05","open":5447.27,"high":5479.86,"low":5409.04,"close":5418.52},{"date":"2017-04-06","open":5423.65,"high":5435.06,"low":5407.87,"close":5420.88},{"date":"2017-04-07","open":5420.94,"high":5434.18,"low":5400.08,"close":5418.37},{"date":"2017-04-10","open":5423.57,"high":5442.71,"low":5406.58,"close":5421.68},{"date":"2017-04-11","open":5413.91,"high":5422.79,"low":5359.14,"close":5398.4},{"date":"2017-04-12","open":5394.61,"high":5399.55,"low":5370.24,"close":5377.03},{"date":"2017-04-13","open":5370.69,"high":5398.99,"low":5353.59,"close":5353.59},{"date":"2017-04-17","open":5369.21,"high":5399.2,"low":5367.59,"close":5399.2},{"date":"2017-04-18","open":5383.74,"high":5405.54,"low":5377.91,"close":5391.66},{"date":"2017-04-19","open":5416.3,"high":5431,"low":5392.28,"close":5399.64},{"date":"2017-04-20","open":5422.47,"high":5455.88,"low":5413.32,"close":5443.53},{"date":"2017-04-21","open":5447.28,"high":5450.81,"low":5430.22,"close":5442.05},{"date":"2017-04-24","open":5503.27,"high":5513.57,"low":5494.46,"close":5508.03},{"date":"2017-04-25","open":5523.48,"high":5557.93,"low":5521.52,"close":5548.19},{"date":"2017-04-26","open":5553.6,"high":5563.97,"low":5537.99,"close":5541.09},{"date":"2017-04-27","open":5555.27,"high":5573.26,"low":5551.55,"close":5571.28},{"date":"2017-04-28","open":5598.47,"high":5600,"low":5575.21,"close":5583.53},{"date":"2017-05-01","open":5602.44,"high":5640.48,"low":5600.31,"close":5629.63},{"date":"2017-05-02","open":5642.41,"high":5645.08,"low":5625.49,"close":5644.07},{"date":"2017-05-03","open":5624.87,"high":5629.78,"low":5608.16,"close":5625.16},{"date":"2017-05-04","open":5623.57,"high":5633.49,"low":5606.05,"close":5626.32},{"date":"2017-05-05","open":5640.78,"high":5646.09,"low":5619.6,"close":5646.09},{"date":"2017-05-08","open":5649.18,"high":5659.07,"low":5638,"close":5659.07},{"date":"2017-05-09","open":5667.98,"high":5691.21,"low":5664,"close":5678.31},{"date":"2017-05-10","open":5681.33,"high":5683.64,"low":5661.44,"close":5681.68},{"date":"2017-05-11","open":5662.59,"high":5675.5,"low":5637.4,"close":5674.22},{"date":"2017-05-12","open":5683.58,"high":5687.42,"low":5672.03,"close":5686.81},{"date":"2017-05-15","open":5687.97,"high":5706.61,"low":5683.1,"close":5704.48},{"date":"2017-05-16","open":5715.15,"high":5724.71,"low":5699.41,"close":5724.44},{"date":"2017-05-17","open":5673.62,"high":5688.74,"low":5578.16,"close":5580.55},{"date":"2017-05-18","open":5569.81,"high":5645.08,"low":5568.47,"close":5626.31},{"date":"2017-05-19","open":5640.71,"high":5673.63,"low":5640.68,"close":5651.56},{"date":"2017-05-22","open":5662.95,"high":5701.05,"low":5661.59,"close":5699.4},{"date":"2017-05-23","open":5714.94,"high":5716.55,"low":5690.2,"close":5703.35},{"date":"2017-05-24","open":5720.83,"high":5732.57,"low":5705.17,"close":5730.3},{"date":"2017-05-25","open":5748.29,"high":5793.13,"low":5738.82,"close":5778.37},{"date":"2017-05-26","open":5782.17,"high":5790.19,"low":5771.71,"close":5788.36},{"date":"2017-05-30","open":5785.38,"high":5799.99,"low":5781.37,"close":5794.63},{"date":"2017-05-31","open":5812.97,"high":5813.26,"low":5762.56,"close":5788.8},{"date":"2017-06-01","open":5804.17,"high":5816.6,"low":5779.89,"close":5816.51},{"date":"2017-06-02","open":5834.41,"high":5881.46,"low":5825.74,"close":5881.46},{"date":"2017-06-05","open":5881.21,"high":5888.92,"low":5871.09,"close":5878.12},{"date":"2017-06-06","open":5869.48,"high":5890.88,"low":5848.32,"close":5856.77},{"date":"2017-06-07","open":5871.77,"high":5883.19,"low":5845.96,"close":5877.59},{"date":"2017-06-08","open":5894.75,"high":5895.18,"low":5852.65,"close":5885.3},{"date":"2017-06-09","open":5891.67,"high":5897.69,"low":5657.76,"close":5741.94},{"date":"2017-06-12","open":5677.16,"high":5716.2,"low":5633.34,"close":5708.18},{"date":"2017-06-13","open":5740.21,"high":5760.54,"low":5709.17,"close":5751.82},{"date":"2017-06-14","open":5774.12,"high":5774.19,"low":5682.35,"close":5727.07},{"date":"2017-06-15","open":5661.36,"high":5707.37,"low":5634.58,"close":5700.89},{"date":"2017-06-16","open":5694.21,"high":5695.74,"low":5656.62,"close":5681.48},{"date":"2017-06-19","open":5729.54,"high":5776.37,"low":5724.49,"close":5772.22},{"date":"2017-06-20","open":5762.99,"high":5772.17,"low":5725.01,"close":5726.31},{"date":"2017-06-21","open":5740.58,"high":5784.92,"low":5737.01,"close":5782.39},{"date":"2017-06-22","open":5787.43,"high":5802.46,"low":5767.87,"close":5779.87},{"date":"2017-06-23","open":5775.03,"high":5810.31,"low":5759.7,"close":5803.11},{"date":"2017-06-26","open":5832.31,"high":5845.15,"low":5765.87,"close":5777.59},{"date":"2017-06-27","open":5752.72,"high":5761.04,"low":5671.6,"close":5671.6},{"date":"2017-06-28","open":5693.48,"high":5757.23,"low":5660.53,"close":5753.03},{"date":"2017-06-29","open":5723.31,"high":5723.66,"low":5599.44,"close":5653.02},{"date":"2017-06-30","open":5676.4,"high":5681.9,"low":5637.74,"close":5646.92},{"date":"2017-07-03","open":5680.36,"high":5684.98,"low":5592.53,"close":5596.96},{"date":"2017-07-05","open":5611,"high":5663.6,"low":5593.66,"close":5648.82},{"date":"2017-07-06","open":5606.42,"high":5628.84,"low":5579.64,"close":5597.9},{"date":"2017-07-07","open":5618.85,"high":5673.02,"low":5618.85,"close":5656.47},{"date":"2017-07-10","open":5662.71,"high":5708.62,"low":5650.26,"close":5694.15},{"date":"2017-07-11","open":5687.03,"high":5717.91,"low":5667.27,"close":5709.8},{"date":"2017-07-12","open":5757.2,"high":5785,"low":5749.65,"close":5778.95},{"date":"2017-07-13","open":5785.32,"high":5806.18,"low":5776.62,"close":5793.36},{"date":"2017-07-14","open":5815.04,"high":5844.8,"low":5799.85,"close":5838.08},{"date":"2017-07-17","open":5845.82,"high":5860.64,"low":5830.25,"close":5839.74},{"date":"2017-07-18","open":5832.92,"high":5880.55,"low":5818.2,"close":5880.1},{"date":"2017-07-19","open":5898.4,"high":5922.37,"low":5895.54,"close":5916.16},{"date":"2017-07-20","open":5929.58,"high":5932.61,"low":5896.61,"close":5921.22},{"date":"2017-07-21","open":5905.6,"high":5921.52,"low":5890.25,"close":5921.52},{"date":"2017-07-24","open":5920.93,"high":5950.58,"low":5912.74,"close":5941.37},{"date":"2017-07-25","open":5927.1,"high":5945.06,"low":5916.29,"close":5930.65},{"date":"2017-07-26","open":5944.16,"high":5954.38,"low":5939.17,"close":5950.73},{"date":"2017-07-27","open":5994.02,"high":5995.77,"low":5847.05,"close":5917.03},{"date":"2017-07-28","open":5883.7,"high":5918.31,"low":5868.92,"close":5908.92},{"date":"2017-07-31","open":5928.68,"high":5932.37,"low":5871.79,"close":5880.33},{"date":"2017-08-01","open":5900.64,"high":5905.29,"low":5880.45,"close":5895.17},{"date":"2017-08-02","open":5934.07,"high":5936.15,"low":5859.62,"close":5914.23},{"date":"2017-08-03","open":5915.73,"high":5917.47,"low":5879.72,"close":5891.2},{"date":"2017-08-04","open":5899.69,"high":5912.56,"low":5877.06,"close":5899.91},{"date":"2017-08-07","open":5909.45,"high":5936.79,"low":5903.75,"close":5934.73},{"date":"2017-08-08","open":5922.64,"high":5972.93,"low":5910.5,"close":5926.35},{"date":"2017-08-09","open":5879.55,"high":5920.96,"low":5866.17,"close":5919.39},{"date":"2017-08-10","open":5880.13,"high":5887.27,"low":5783.36,"close":5788.19},{"date":"2017-08-11","open":5792.32,"high":5844.61,"low":5785.26,"close":5831.53},{"date":"2017-08-14","open":5878.64,"high":5916.33,"low":5878,"close":5908.17},{"date":"2017-08-15","open":5917.29,"high":5919.75,"low":5893.85,"close":5907.73},{"date":"2017-08-16","open":5920.68,"high":5944.98,"low":5899.56,"close":5917.42},{"date":"2017-08-17","open":5896.31,"high":5903.87,"low":5796.32,"close":5796.32},{"date":"2017-08-18","open":5803.9,"high":5831.08,"low":5770.14,"close":5790.91},{"date":"2017-08-21","open":5791.04,"high":5804.3,"low":5750.5,"close":5786.54},{"date":"2017-08-22","open":5817.29,"high":5879,"low":5817.02,"close":5873.33},{"date":"2017-08-23","open":5842.16,"high":5864.78,"low":5840.71,"close":5851.78},{"date":"2017-08-24","open":5863.99,"high":5871.87,"low":5802.77,"close":5834.44},{"date":"2017-08-25","open":5854.31,"high":5870.47,"low":5815.6,"close":5822.53},{"date":"2017-08-28","open":5839.27,"high":5852.8,"low":5821.87,"close":5838.08},{"date":"2017-08-29","open":5785.29,"high":5871.79,"low":5785.22,"close":5862.14},{"date":"2017-08-30","open":5870.88,"high":5940.57,"low":5865.34,"close":5932.9},{"date":"2017-08-31","open":5948.74,"high":5995.45,"low":5945.95,"close":5988.6},{"date":"2017-09-01","open":6001.82,"high":6009.61,"low":5972.27,"close":5987.9},{"date":"2017-09-05","open":5966.64,"high":5980.91,"low":5890.25,"close":5932.73},{"date":"2017-09-06","open":5949.54,"high":5964.38,"low":5909.92,"close":5951.13},{"date":"2017-09-07","open":5960.44,"high":5980.15,"low":5943.89,"close":5964.31},{"date":"2017-09-08","open":5957.19,"high":5958.81,"low":5907.96,"close":5913.37},{"date":"2017-09-11","open":5962.35,"high":5990.87,"low":5960.87,"close":5980.53},{"date":"2017-09-12","open":5998.74,"high":6002.97,"low":5968.09,"close":5995.64},{"date":"2017-09-13","open":5982.85,"high":6004.47,"low":5974.88,"close":6004.38},{"date":"2017-09-14","open":5981.85,"high":5997.23,"low":5965.06,"close":5968.82},{"date":"2017-09-15","open":5965.66,"high":6009.44,"low":5957.85,"close":5988},{"date":"2017-09-18","open":5997.51,"high":6012.95,"low":5963.17,"close":5981.12},{"date":"2017-09-19","open":5991.93,"high":5998.24,"low":5971.17,"close":5991.08},{"date":"2017-09-20","open":5987.72,"high":5994.53,"low":5927.7,"close":5973.6},{"date":"2017-09-21","open":5965.6,"high":5965.6,"low":5915.74,"close":5934.91},{"date":"2017-09-22","open":5912.19,"high":5937.59,"low":5911.48,"close":5932.32},{"date":"2017-09-25","open":5904.06,"high":5908.57,"low":5839.89,"close":5867.35},{"date":"2017-09-26","open":5893.18,"high":5908.47,"low":5862.99,"close":5881.34},{"date":"2017-09-27","open":5912.96,"high":5957.75,"low":5900.35,"close":5937.79},{"date":"2017-09-28","open":5920.65,"high":5939.22,"low":5908.62,"close":5933.07},{"date":"2017-09-29","open":5941.78,"high":5980.22,"low":5930.82,"close":5979.3},{"date":"2017-10-02","open":5988.96,"high":6005.2,"low":5955.83,"close":5981.92},{"date":"2017-10-03","open":5986.85,"high":5999.19,"low":5976.65,"close":5995.06},{"date":"2017-10-04","open":5983.31,"high":6009.81,"low":5976.12,"close":5998.84},{"date":"2017-10-05","open":6018.27,"high":6059.21,"low":6014.77,"close":6057.14},{"date":"2017-10-06","open":6037.44,"high":6064.67,"low":6037.02,"close":6064.57},{"date":"2017-10-09","open":6071.96,"high":6078.8,"low":6051.33,"close":6058.53},{"date":"2017-10-10","open":6078.27,"high":6084.14,"low":6036.72,"close":6063.52},{"date":"2017-10-11","open":6062.73,"high":6082.25,"low":6052.44,"close":6081.25},{"date":"2017-10-12","open":6072.21,"high":6093.76,"low":6063.47,"close":6069.99},{"date":"2017-10-13","open":6094.72,"high":6100.06,"low":6087.03,"close":6092.45},{"date":"2017-10-16","open":6108.66,"high":6115.53,"low":6095.63,"close":6114.53},{"date":"2017-10-17","open":6111.32,"high":6122.82,"low":6103.66,"close":6122.61},{"date":"2017-10-18","open":6128.91,"high":6129.49,"low":6106.85,"close":6114.35},{"date":"2017-10-19","open":6074.28,"high":6092.87,"low":6051.47,"close":6092.62},{"date":"2017-10-20","open":6114.46,"high":6122.56,"low":6102.16,"close":6108.82},{"date":"2017-10-23","open":6122.24,"high":6122.24,"low":6061.08,"close":6067.83},{"date":"2017-10-24","open":6078.02,"high":6090.89,"low":6057.69,"close":6080.22},{"date":"2017-10-25","open":6069.35,"high":6087.58,"low":6011.24,"close":6055.04},{"date":"2017-10-26","open":6056.05,"high":6066.61,"low":6035.95,"close":6037.87},{"date":"2017-10-27","open":6138.23,"high":6223.51,"low":6129.79,"close":6213.47},{"date":"2017-10-30","open":6209.8,"high":6250.85,"low":6202.53,"close":6227.59},{"date":"2017-10-31","open":6241.88,"high":6258.42,"low":6229.15,"close":6248.56},{"date":"2017-11-01","open":6274.26,"high":6276.66,"low":6224.58,"close":6248.65},{"date":"2017-11-02","open":6238.29,"high":6243.74,"low":6194.58,"close":6236.39},{"date":"2017-11-03","open":6266.19,"high":6297.62,"low":6237.65,"close":6295.58},{"date":"2017-11-06","open":6292.15,"high":6318.58,"low":6291.84,"close":6313.61},{"date":"2017-11-07","open":6314.69,"high":6328.58,"low":6299.53,"close":6320.78},{"date":"2017-11-08","open":6319.03,"high":6346.98,"low":6308.62,"close":6345.81},{"date":"2017-11-09","open":6295.29,"high":6315.16,"low":6248.29,"close":6312.21},{"date":"2017-11-10","open":6297.15,"high":6313.17,"low":6284.22,"close":6309.07},{"date":"2017-11-13","open":6286.01,"high":6325.18,"low":6285.97,"close":6316.18},{"date":"2017-11-14","open":6293.33,"high":6300.46,"low":6263.77,"close":6293.64},{"date":"2017-11-15","open":6261.27,"high":6276.8,"low":6227.99,"close":6258.36},{"date":"2017-11-16","open":6293.46,"high":6352.47,"low":6293.46,"close":6339.14},{"date":"2017-11-17","open":6343.64,"high":6345.56,"low":6308.48,"close":6314.51},{"date":"2017-11-20","open":6319.57,"high":6324.59,"low":6301.88,"close":6308.61},{"date":"2017-11-21","open":6336.91,"high":6380.07,"low":6336.26,"close":6378.63},{"date":"2017-11-22","open":6384.13,"high":6391.16,"low":6371.74,"close":6386.12},{"date":"2017-11-24","open":6393.33,"high":6410.77,"low":6389.4,"close":6409.29},{"date":"2017-11-27","open":6409.52,"high":6420.21,"low":6392.01,"close":6405.97},{"date":"2017-11-28","open":6419.48,"high":6426.04,"low":6385.32,"close":6422.56},{"date":"2017-11-29","open":6412.69,"high":6412.69,"low":6279.36,"close":6311.37},{"date":"2017-11-30","open":6337.34,"high":6374.19,"low":6321.43,"close":6365.56},{"date":"2017-12-01","open":6325.61,"high":6365.3,"low":6244.84,"close":6337.87},{"date":"2017-12-04","open":6380.68,"high":6380.77,"low":6256.81,"close":6263.7},{"date":"2017-12-05","open":6242.47,"high":6337.06,"low":6235.77,"close":6265.11},{"date":"2017-12-06","open":6243.72,"high":6304.1,"low":6234.22,"close":6293.05},{"date":"2017-12-07","open":6300.64,"high":6333.29,"low":6290.65,"close":6316.28},{"date":"2017-12-08","open":6364.6,"high":6377.55,"low":6335.23,"close":6344.57},{"date":"2017-12-11","open":6351.24,"high":6394.43,"low":6347.91,"close":6393.89},{"date":"2017-12-12","open":6389.47,"high":6403.5,"low":6371.69,"close":6383.65},{"date":"2017-12-13","open":6405.41,"high":6416.83,"low":6388.41,"close":6394.67},{"date":"2017-12-14","open":6407.25,"high":6423.68,"low":6386.25,"close":6389.91},{"date":"2017-12-15","open":6405.15,"high":6470.92,"low":6405.03,"close":6466.32},{"date":"2017-12-18","open":6504.89,"high":6522.7,"low":6495.18,"close":6513.27},{"date":"2017-12-19","open":6505.35,"high":6510.87,"low":6462.79,"close":6480.67},{"date":"2017-12-20","open":6504.55,"high":6504.55,"low":6447.93,"close":6472.48},{"date":"2017-12-21","open":6481.08,"high":6501.52,"low":6467.78,"close":6472.69},{"date":"2017-12-22","open":6462.55,"high":6467.83,"low":6449,"close":6465.17},{"date":"2017-12-26","open":6427.32,"high":6438.24,"low":6407.99,"close":6433.16},{"date":"2017-12-27","open":6437.06,"high":6448.94,"low":6425.92,"close":6435.15},{"date":"2017-12-28","open":6449.52,"high":6452.07,"low":6432.68,"close":6441.42},{"date":"2017-12-29","open":6439.9,"high":6442.53,"low":6396.42,"close":6396.42},{"date":"2018-01-02","open":6431.59,"high":6513.02,"low":6417.75,"close":6511.34},{"date":"2018-01-03","open":6520.03,"high":6579.25,"low":6519.26,"close":6575.8},{"date":"2018-01-04","open":6595.75,"high":6603.17,"low":6576.92,"close":6584.58},{"date":"2018-01-05","open":6613.12,"high":6654.98,"low":6605.03,"close":6653.29},{"date":"2018-01-08","open":6651.68,"high":6680.32,"low":6649.2,"close":6676.63},{"date":"2018-01-09","open":6692.87,"high":6696.12,"low":6658.27,"close":6677.94},{"date":"2018-01-10","open":6640.66,"high":6663.51,"low":6619.35,"close":6662.66},{"date":"2018-01-11","open":6675.69,"high":6708.49,"low":6664.74,"close":6708.49},{"date":"2018-01-12","open":6699.32,"high":6763.98,"low":6695.52,"close":6758.54},{"date":"2018-01-16","open":6807.85,"high":6835.79,"low":6719.11,"close":6737.14},{"date":"2018-01-17","open":6767.85,"high":6820.04,"low":6738.45,"close":6810.28},{"date":"2018-01-18","open":6804.59,"high":6826.79,"low":6784.72,"close":6811.38},{"date":"2018-01-19","open":6829.04,"high":6843.24,"low":6801.59,"close":6834.33},{"date":"2018-01-22","open":6829.55,"high":6906.28,"low":6822.85,"close":6906.28},{"date":"2018-01-23","open":6928.27,"high":6969.4,"low":6926.37,"close":6963.46},{"date":"2018-01-24","open":6975.38,"high":6992.91,"low":6880.68,"close":6919.35},{"date":"2018-01-25","open":6965.01,"high":6967.6,"low":6894.84,"close":6916.3},{"date":"2018-01-26","open":6956.66,"high":7022.97,"low":6941.48,"close":7022.97},{"date":"2018-01-29","open":7000.68,"high":7020.64,"low":6974.7,"close":6988.32},{"date":"2018-01-30","open":6910.39,"high":6958.79,"low":6894.63,"close":6930.73},{"date":"2018-01-31","open":6972.81,"high":6983.61,"low":6915.48,"close":6949.99},{"date":"2018-02-01","open":6910.57,"high":6970.76,"low":6879.02,"close":6901.5},{"date":"2018-02-02","open":6866.38,"high":6889.07,"low":6756.54,"close":6760.29},{"date":"2018-02-05","open":6687.47,"high":6807.96,"low":6495.39,"close":6495.92},{"date":"2018-02-06","open":6378.6,"high":6673.41,"low":6370.48,"close":6665.98},{"date":"2018-02-07","open":6632.98,"high":6716.25,"low":6581.38,"close":6582.02},{"date":"2018-02-08","open":6595.81,"high":6606.05,"low":6304.18,"close":6306.1},{"date":"2018-02-09","open":6395.16,"high":6453.43,"low":6164.43,"close":6412.68},{"date":"2018-02-12","open":6477.04,"high":6565.28,"low":6424.3,"close":6523.85},{"date":"2018-02-13","open":6482.77,"high":6567.62,"low":6478.41,"close":6553.86},{"date":"2018-02-14","open":6523.26,"high":6684.15,"low":6520.39,"close":6675.03},{"date":"2018-02-15","open":6734.34,"high":6795.92,"low":6665.92,"close":6794.92},{"date":"2018-02-16","open":6778.28,"high":6840.6,"low":6758.51,"close":6770.66},{"date":"2018-02-20","open":6742.15,"high":6838,"low":6740.48,"close":6779.69},{"date":"2018-02-21","open":6808.6,"high":6879.47,"low":6759.22,"close":6759.26},{"date":"2018-02-22","open":6793.08,"high":6826.01,"low":6744.05,"close":6761.85},{"date":"2018-02-23","open":6816.43,"high":6897.53,"low":6789.02,"close":6896.6},{"date":"2018-02-26","open":6933.82,"high":6989.36,"low":6927.46,"close":6989.1},{"date":"2018-02-27","open":6984.83,"high":7003.13,"low":6900.35,"close":6900.35},{"date":"2018-02-28","open":6945.2,"high":6964.16,"low":6854.42,"close":6854.42},{"date":"2018-03-01","open":6862.94,"high":6892.38,"low":6687.44,"close":6750.54},{"date":"2018-03-02","open":6661.91,"high":6820.37,"low":6645.03,"close":6811.04},{"date":"2018-03-05","open":6777.63,"high":6901.63,"low":6753.83,"close":6881.28},{"date":"2018-03-06","open":6919.79,"high":6937.03,"low":6872.06,"close":6913.02},{"date":"2018-03-07","open":6855.57,"high":6935.48,"low":6850.91,"close":6929.39},{"date":"2018-03-08","open":6955.85,"high":6971,"low":6931.35,"close":6966.43},{"date":"2018-03-09","open":7014.84,"high":7101.31,"low":7007.3,"close":7101.18},{"date":"2018-03-12","open":7122.47,"high":7156.25,"low":7108.04,"close":7131.12},{"date":"2018-03-13","open":7172.25,"high":7186.09,"low":7025.83,"close":7046.51},{"date":"2018-03-14","open":7077.85,"high":7084.07,"low":7012.57,"close":7040.98},{"date":"2018-03-15","open":7050.66,"high":7075.55,"low":7010.01,"close":7030.97},{"date":"2018-03-16","open":7058.12,"high":7061.67,"low":7011.69,"close":7019.95},{"date":"2018-03-19","open":6945.97,"high":6949.02,"low":6806.16,"close":6864.88},{"date":"2018-03-20","open":6871.09,"high":6902.23,"low":6845.85,"close":6885.92},{"date":"2018-03-21","open":6863.29,"high":6930.7,"low":6828.88,"close":6853.45},{"date":"2018-03-22","open":6763.94,"high":6809.94,"low":6679.35,"close":6682.26},{"date":"2018-03-23","open":6683.19,"high":6708.58,"low":6507.84,"close":6508.09},{"date":"2018-03-26","open":6644.4,"high":6760.65,"low":6538.79,"close":6753.83},{"date":"2018-03-27","open":6791.39,"high":6793.5,"low":6479.56,"close":6529.84},{"date":"2018-03-28","open":6488.02,"high":6559.88,"low":6410.04,"close":6460.81},{"date":"2018-03-29","open":6493.51,"high":6640.76,"low":6435.67,"close":6581.13},{"date":"2018-04-02","open":6528.23,"high":6560.96,"low":6322.6,"close":6390.84},{"date":"2018-04-03","open":6448.05,"high":6485.27,"low":6343.9,"close":6458.83},{"date":"2018-04-04","open":6326.54,"high":6578.56,"low":6326.54,"close":6560.06},{"date":"2018-04-05","open":6619.22,"high":6632.21,"low":6550.28,"close":6594.84},{"date":"2018-04-06","open":6514.48,"high":6587.36,"low":6402.03,"close":6433.21},{"date":"2018-04-09","open":6488.48,"high":6604.26,"low":6466.04,"close":6472.34},{"date":"2018-04-10","open":6585.52,"high":6639.97,"low":6534.89,"close":6615.87},{"date":"2018-04-11","open":6578.84,"high":6650.29,"low":6574.88,"close":6583.44},{"date":"2018-04-12","open":6627.32,"high":6682.69,"low":6618.81,"close":6656.26},{"date":"2018-04-13","open":6696.02,"high":6703.31,"low":6598.34,"close":6628.34},{"date":"2018-04-16","open":6675.92,"high":6699.76,"low":6633.08,"close":6675.18},{"date":"2018-04-17","open":6738.65,"high":6834.31,"low":6729.79,"close":6816.37},{"date":"2018-04-18","open":6824.58,"high":6856.96,"low":6788.32,"close":6833.21},{"date":"2018-04-19","open":6793.07,"high":6815.04,"low":6749.07,"close":6774.89},{"date":"2018-04-20","open":6754.67,"high":6757.68,"low":6642.83,"close":6667.75},{"date":"2018-04-23","open":6699.16,"high":6721.65,"low":6613.55,"close":6648.8},{"date":"2018-04-24","open":6680.88,"high":6688.89,"low":6464.74,"close":6509.05},{"date":"2018-04-25","open":6514.32,"high":6540.76,"low":6426.57,"close":6513.94},{"date":"2018-04-26","open":6606.61,"high":6673.65,"low":6579.12,"close":6649.65},{"date":"2018-04-27","open":6748.59,"high":6750.78,"low":6619.26,"close":6656.35},{"date":"2018-04-30","open":6669.44,"high":6712.5,"low":6593.6,"close":6605.57},{"date":"2018-05-01","open":6592.93,"high":6685.41,"low":6578.26,"close":6681.96},{"date":"2018-05-02","open":6694.52,"high":6715.96,"low":6637.96,"close":6644.48},{"date":"2018-05-03","open":6608.7,"high":6667.29,"low":6539.86,"close":6643.48},{"date":"2018-05-04","open":6618.7,"high":6783.36,"low":6612.39,"close":6769.12},{"date":"2018-05-07","open":6803.45,"high":6846.46,"low":6796.05,"close":6821.87},{"date":"2018-05-08","open":6813.91,"high":6830.87,"low":6770.3,"close":6815.48},{"date":"2018-05-09","open":6830.54,"high":6895.93,"low":6807.4,"close":6893.21},{"date":"2018-05-10","open":6909.18,"high":6966.93,"low":6906.77,"close":6963.55},{"date":"2018-05-11","open":6948.87,"high":6969.3,"low":6923.61,"close":6952.56},{"date":"2018-05-14","open":6977.35,"high":7008.26,"low":6954.64,"close":6964.37},{"date":"2018-05-15","open":6909.32,"high":6912.04,"low":6852.73,"close":6888.54},{"date":"2018-05-16","open":6892.89,"high":6944.54,"low":6891.65,"close":6929.97},{"date":"2018-05-17","open":6905.75,"high":6952.98,"low":6869.39,"close":6901.63},{"date":"2018-05-18","open":6876.65,"high":6897.91,"low":6857.58,"close":6866.25},{"date":"2018-05-21","open":6920.32,"high":6948.27,"low":6876.35,"close":6905.53},{"date":"2018-05-22","open":6934.7,"high":6947.43,"low":6883.75,"close":6893.62},{"date":"2018-05-23","open":6847.27,"high":6954.7,"low":6846.94,"close":6953.63},{"date":"2018-05-24","open":6951.52,"high":6963.68,"low":6882.57,"close":6949.7},{"date":"2018-05-25","open":6951.47,"high":6982.52,"low":6941.85,"close":6960.92},{"date":"2018-05-29","open":6928.5,"high":6964.65,"low":6887.12,"close":6926.54},{"date":"2018-05-30","open":6955.59,"high":6987.63,"low":6938.02,"close":6976.37},{"date":"2018-05-31","open":6969.93,"high":7016.42,"low":6955.99,"close":6967.73},{"date":"2018-06-01","open":7010.08,"high":7084.84,"low":7008.02,"close":7083.93},{"date":"2018-06-04","open":7099.5,"high":7146.76,"low":7099.09,"close":7143.57},{"date":"2018-06-05","open":7162.41,"high":7179.82,"low":7137.13,"close":7166.75},{"date":"2018-06-06","open":7180.24,"high":7212.45,"low":7140.92,"close":7210.08},{"date":"2018-06-07","open":7212.43,"high":7212.43,"low":7115.86,"close":7152.83},{"date":"2018-06-08","open":7121.76,"high":7161.92,"low":7100.73,"close":7152.62},{"date":"2018-06-11","open":7149.65,"high":7187.45,"low":7146.09,"close":7168.48},{"date":"2018-06-12","open":7181.67,"high":7214.49,"low":7173.76,"close":7209.18},{"date":"2018-06-13","open":7219.58,"high":7261.17,"low":7193.02,"close":7205.26},{"date":"2018-06-14","open":7233.7,"high":7291.31,"low":7233.7,"close":7279.59},{"date":"2018-06-15","open":7245.16,"high":7268.84,"low":7220.97,"close":7255.76},{"date":"2018-06-18","open":7201.18,"high":7256.43,"low":7186.16,"close":7251.41},{"date":"2018-06-19","open":7158.8,"high":7229.99,"low":7138.02,"close":7228.04},{"date":"2018-06-20","open":7264.85,"high":7309.99,"low":7256.87,"close":7280.7},{"date":"2018-06-21","open":7304.05,"high":7308.26,"low":7203.93,"close":7217.49},{"date":"2018-06-22","open":7239.72,"high":7239.75,"low":7177.46,"close":7197.51},{"date":"2018-06-25","open":7131.05,"high":7144.28,"low":6976.96,"close":7038.17},{"date":"2018-06-26","open":7061.23,"high":7108.45,"low":7040.06,"close":7068.2},{"date":"2018-06-27","open":7096.6,"high":7128.77,"low":6968.3,"close":6969.67},{"date":"2018-06-28","open":6963.37,"high":7055.25,"low":6950.23,"close":7031.6},{"date":"2018-06-29","open":7071.49,"high":7101.83,"low":7031.4,"close":7040.8},{"date":"2018-07-02","open":6979.54,"high":7099.27,"low":6969.16,"close":7097.82},{"date":"2018-07-03","open":7121.71,"high":7122.45,"low":7009.51,"close":7014.55},{"date":"2018-07-05","open":7064,"high":7105.54,"low":7025.24,"close":7101.05},{"date":"2018-07-06","open":7114.17,"high":7217,"low":7106.1,"close":7207.33},{"date":"2018-07-09","open":7251.18,"high":7277.58,"low":7221.32,"close":7276},{"date":"2018-07-10","open":7287.05,"high":7297.79,"low":7257.49,"close":7282.6},{"date":"2018-07-11","open":7221.66,"high":7271.12,"low":7220.23,"close":7243.98},{"date":"2018-07-12","open":7276.38,"high":7368.71,"low":7274.16,"close":7366.25},{"date":"2018-07-13","open":7372.28,"high":7387.74,"low":7348.96,"close":7375.82},{"date":"2018-07-16","open":7381.03,"high":7390.64,"low":7346.34,"close":7357.9},{"date":"2018-07-17","open":7291.48,"high":7418.43,"low":7288.3,"close":7403.89},{"date":"2018-07-18","open":7407.25,"high":7411.25,"low":7368.36,"close":7390.13},{"date":"2018-07-19","open":7364.66,"high":7388.99,"low":7344.33,"close":7352.36},{"date":"2018-07-20","open":7379.13,"high":7398.59,"low":7343.37,"close":7350.23},{"date":"2018-07-23","open":7335.42,"high":7376.82,"low":7301.34,"close":7371.78},{"date":"2018-07-24","open":7455.51,"high":7475.99,"low":7375.74,"close":7406.25},{"date":"2018-07-25","open":7406.1,"high":7511.39,"low":7405.63,"close":7508.59},{"date":"2018-07-26","open":7404.56,"high":7430.12,"low":7385.72,"close":7400.75},{"date":"2018-07-27","open":7443.24,"high":7443.24,"low":7255.32,"close":7296.78},{"date":"2018-07-30","open":7292.72,"high":7299.07,"low":7158.78,"close":7193.1},{"date":"2018-07-31","open":7219.67,"high":7272.96,"low":7179.41,"close":7231.98},{"date":"2018-08-01","open":7269.2,"high":7294.8,"low":7234.64,"close":7272.89},{"date":"2018-08-02","open":7221.35,"high":7380.56,"low":7221.35,"close":7372.15},{"date":"2018-08-03","open":7389.36,"high":7395.49,"low":7356.33,"close":7395.49},{"date":"2018-08-06","open":7390.82,"high":7439.55,"low":7381.58,"close":7438.99},{"date":"2018-08-07","open":7459.32,"high":7478.96,"low":7443.88,"close":7462.65},{"date":"2018-08-08","open":7454.42,"high":7486.21,"low":7435.77,"close":7469.54},{"date":"2018-08-09","open":7467.51,"high":7498.37,"low":7458.57,"close":7466.96},{"date":"2018-08-10","open":7409.05,"high":7436.69,"low":7382.83,"close":7408.3},{"date":"2018-08-13","open":7420.18,"high":7468.82,"low":7398.53,"close":7401.17},{"date":"2018-08-14","open":7430.45,"high":7455.42,"low":7390,"close":7447.17},{"date":"2018-08-15","open":7385.67,"high":7409.48,"low":7308.52,"close":7354.66},{"date":"2018-08-16","open":7409.61,"high":7422.83,"low":7361.88,"close":7374.29},{"date":"2018-08-17","open":7352.63,"high":7394.94,"low":7312.65,"close":7377.54},{"date":"2018-08-20","open":7393.58,"high":7395.75,"low":7343.47,"close":7371.42},{"date":"2018-08-21","open":7393.46,"high":7441.42,"low":7388.37,"close":7397.23},{"date":"2018-08-22","open":7379.84,"high":7434.48,"low":7374.69,"close":7424.6},{"date":"2018-08-23","open":7420.31,"high":7465.87,"low":7405.4,"close":7413.84},{"date":"2018-08-24","open":7443.71,"high":7489.54,"low":7442.99,"close":7485.4},{"date":"2018-08-27","open":7527.37,"high":7560.76,"low":7512.02,"close":7559.13},{"date":"2018-08-28","open":7580.85,"high":7588.72,"low":7556.71,"close":7570.25},{"date":"2018-08-29","open":7585.13,"high":7661.95,"low":7583.52,"close":7660.18},{"date":"2018-08-30","open":7645.11,"high":7691.1,"low":7619.73,"close":7642.67},{"date":"2018-08-31","open":7634.44,"high":7676.46,"low":7628.54,"close":7654.55},{"date":"2018-09-04","open":7629.34,"high":7643.45,"low":7581.35,"close":7622.32},{"date":"2018-09-05","open":7600.95,"high":7607.18,"low":7498.38,"close":7523.26},{"date":"2018-09-06","open":7527.22,"high":7532.3,"low":7405.32,"close":7453.17},{"date":"2018-09-07","open":7402.19,"high":7489.4,"low":7400.99,"close":7430.26},{"date":"2018-09-10","open":7466.76,"high":7473.75,"low":7410.74,"close":7447.68},{"date":"2018-09-11","open":7415.09,"high":7519.45,"low":7401.72,"close":7507.87},{"date":"2018-09-12","open":7493.38,"high":7501.24,"low":7422.91,"close":7488.06},{"date":"2018-09-13","open":7535.23,"high":7578.76,"low":7531.66,"close":7561.69},{"date":"2018-09-14","open":7575.38,"high":7581.3,"low":7515.04,"close":7545.5},{"date":"2018-09-17","open":7522.59,"high":7533.92,"low":7427.79,"close":7434.73},{"date":"2018-09-18","open":7440.86,"high":7531.2,"low":7436.53,"close":7494.4},{"date":"2018-09-19","open":7498.24,"high":7513.34,"low":7441.56,"close":7490.32},{"date":"2018-09-20","open":7534.02,"high":7582.43,"low":7523.87,"close":7569.03},{"date":"2018-09-21","open":7587.39,"high":7603.86,"low":7522.12,"close":7531.07},{"date":"2018-09-24","open":7477.45,"high":7554.95,"low":7447.23,"close":7548.75},{"date":"2018-09-25","open":7552.02,"high":7568.17,"low":7525.19,"close":7563.19},{"date":"2018-09-26","open":7563.96,"high":7637.62,"low":7553.26,"close":7563.09},{"date":"2018-09-27","open":7600.35,"high":7657.8,"low":7596.96,"close":7629.57},{"date":"2018-09-28","open":7612.65,"high":7649.3,"low":7598.69,"close":7627.65},{"date":"2018-10-01","open":7673,"high":7700.56,"low":7627.47,"close":7645.45},{"date":"2018-10-02","open":7632.37,"high":7685.36,"low":7610.25,"close":7628.28},{"date":"2018-10-03","open":7663.09,"high":7676.9,"low":7625.6,"close":7637.43},{"date":"2018-10-04","open":7603.01,"high":7608.24,"low":7436.26,"close":7490},{"date":"2018-10-05","open":7482.04,"high":7510.45,"low":7327.44,"close":7399.01},{"date":"2018-10-08","open":7356.54,"high":7415.54,"low":7267.02,"close":7352.82},{"date":"2018-10-09","open":7352.44,"high":7430.36,"low":7339.86,"close":7371.62},{"date":"2018-10-10","open":7319.81,"high":7329.24,"low":7042.06,"close":7044.5},{"date":"2018-10-11","open":7013.48,"high":7120.1,"low":6892.89,"close":6964.03},{"date":"2018-10-12","open":7150.21,"high":7179.04,"low":7019.89,"close":7157.21},{"date":"2018-10-15","open":7129.31,"high":7144.16,"low":7047.47,"close":7068.67},{"date":"2018-10-16","open":7141.67,"high":7291.26,"low":7133.29,"close":7276.43},{"date":"2018-10-17","open":7310,"high":7311.85,"low":7205.76,"close":7278.63},{"date":"2018-10-18","open":7250.92,"high":7251.54,"low":7081.89,"close":7116.09},{"date":"2018-10-19","open":7169.45,"high":7227.96,"low":7080.74,"close":7107.23},{"date":"2018-10-22","open":7146.03,"high":7193.72,"low":7088.9,"close":7141.21},{"date":"2018-10-23","open":7002.69,"high":7149.13,"low":6933.56,"close":7118.67},{"date":"2018-10-24","open":7101.85,"high":7117.34,"low":6777.47,"close":6789.15},{"date":"2018-10-25","open":6891.27,"high":7063.92,"low":6866.75,"close":7016.39},{"date":"2018-10-26","open":6804.69,"high":6976.94,"low":6743.78,"close":6852.4},{"date":"2018-10-29","open":6954.69,"high":6973.19,"low":6574.75,"close":6713.9},{"date":"2018-10-30","open":6673.84,"high":6816.27,"low":6652.53,"close":6810.12},{"date":"2018-10-31","open":6933.11,"high":7030.51,"low":6924.09,"close":6967.1},{"date":"2018-11-01","open":6980.79,"high":7071.84,"low":6932.21,"close":7069.17},{"date":"2018-11-02","open":7042.3,"high":7085.27,"low":6909.07,"close":6965.29},{"date":"2018-11-05","open":6946.15,"high":6952.93,"low":6859.8,"close":6937.09},{"date":"2018-11-06","open":6939.13,"high":7024.78,"low":6928,"close":6988.85},{"date":"2018-11-07","open":7068.5,"high":7205.96,"low":7057.71,"close":7203.13},{"date":"2018-11-08","open":7176.19,"high":7192.32,"low":7125.14,"close":7158.59},{"date":"2018-11-09","open":7095.45,"high":7104.39,"low":6982.89,"close":7039.15},{"date":"2018-11-12","open":6990.37,"high":6998.8,"low":6819.38,"close":6829.1},{"date":"2018-11-13","open":6858.59,"high":6951.44,"low":6811.68,"close":6830.91},{"date":"2018-11-14","open":6896.2,"high":6916.09,"low":6736.18,"close":6769.87},{"date":"2018-11-15","open":6750.63,"high":6908.83,"low":6702.42,"close":6890.45},{"date":"2018-11-16","open":6823.03,"high":6898.13,"low":6797.43,"close":6867.02},{"date":"2018-11-19","open":6832.25,"high":6841.44,"low":6623.37,"close":6642.92},{"date":"2018-11-20","open":6475.68,"high":6614.01,"low":6442.36,"close":6526.96},{"date":"2018-11-21","open":6608.12,"high":6639.37,"low":6566.31,"close":6575.66},{"date":"2018-11-23","open":6525.02,"high":6591.56,"low":6524.55,"close":6527.35},{"date":"2018-11-26","open":6616.79,"high":6679.91,"low":6590.89,"close":6678.34},{"date":"2018-11-27","open":6639.39,"high":6715.41,"low":6609.08,"close":6701.04},{"date":"2018-11-28","open":6756.13,"high":6914.79,"low":6713.29,"close":6913.33},{"date":"2018-11-29","open":6890.84,"high":6938.02,"low":6839.45,"close":6892.4},{"date":"2018-11-30","open":6902.24,"high":6951.13,"low":6872.29,"close":6949.01},{"date":"2018-12-03","open":7106.84,"high":7107,"low":7013.2,"close":7062.13},{"date":"2018-12-04","open":7026.81,"high":7045.68,"low":6785.85,"close":6795.21},{"date":"2018-12-06","open":6652.13,"high":6840.5,"low":6630.82,"close":6838.85},{"date":"2018-12-07","open":6806.63,"high":6849.38,"low":6594.54,"close":6613.27},{"date":"2018-12-10","open":6603.36,"high":6710.39,"low":6534.33,"close":6682.74},{"date":"2018-12-11","open":6782.41,"high":6788.47,"low":6650.83,"close":6704.24},{"date":"2018-12-12","open":6800.55,"high":6867.66,"low":6761.78,"close":6763.96},{"date":"2018-12-13","open":6805.7,"high":6833.78,"low":6724.04,"close":6767.97},{"date":"2018-12-14","open":6679.91,"high":6710.41,"low":6585.31,"close":6594.96},{"date":"2018-12-17","open":6571,"high":6621.63,"low":6399.55,"close":6448.39},{"date":"2018-12-18","open":6503.12,"high":6551.04,"low":6434.6,"close":6491.52},{"date":"2018-12-19","open":6480.31,"high":6575.39,"low":6284.72,"close":6342.97},{"date":"2018-12-20","open":6312.72,"high":6380.97,"low":6161.85,"close":6243.19},{"date":"2018-12-21","open":6293.05,"high":6308.31,"low":6013.98,"close":6046.56},{"date":"2018-12-24","open":5994.08,"high":6075.17,"low":5895.12,"close":5899.35},{"date":"2018-12-26","open":5969.08,"high":6263.82,"low":5921.86,"close":6262.77},{"date":"2018-12-27","open":6168.6,"high":6291.99,"low":6043.45,"close":6288.3},{"date":"2018-12-28","open":6326.62,"high":6388.36,"low":6233.69,"close":6285.27},{"date":"2018-12-31","open":6354.84,"high":6365.39,"low":6273.94,"close":6329.96},{"date":"2019-01-02","open":6198.68,"high":6394.74,"low":6198.68,"close":6360.87},{"date":"2019-01-03","open":6274.76,"high":6292.68,"low":6139.4,"close":6147.13},{"date":"2019-01-04","open":6250.05,"high":6445.2,"low":6234.59,"close":6422.67},{"date":"2019-01-07","open":6434.55,"high":6521.44,"low":6412.98,"close":6488.25},{"date":"2019-01-08","open":6555.91,"high":6574.73,"low":6457,"close":6551.85},{"date":"2019-01-09","open":6576.54,"high":6631.06,"low":6549.44,"close":6600.69},{"date":"2019-01-10","open":6551.05,"high":6625.11,"low":6517.54,"close":6620.94},{"date":"2019-01-11","open":6579.89,"high":6604.56,"low":6562.04,"close":6601.4},{"date":"2019-01-14","open":6536.37,"high":6566.87,"low":6512.64,"close":6541.04},{"date":"2019-01-15","open":6571.15,"high":6674.53,"low":6567.32,"close":6669.64},{"date":"2019-01-16","open":6677.38,"high":6720.41,"low":6665.05,"close":6668.56},{"date":"2019-01-17","open":6646.19,"high":6747.28,"low":6637.1,"close":6718.45},{"date":"2019-01-18","open":6771.52,"high":6816.23,"low":6727.94,"close":6784.61},{"date":"2019-01-22","open":6736.65,"high":6738.57,"low":6603.56,"close":6646.81},{"date":"2019-01-23","open":6689.08,"high":6712.86,"low":6584.5,"close":6658.76},{"date":"2019-01-24","open":6680.34,"high":6710.73,"low":6656.52,"close":6702.55},{"date":"2019-01-25","open":6755.67,"high":6800.97,"low":6733.32,"close":6787.37},{"date":"2019-01-28","open":6691.84,"high":6697.53,"low":6644.31,"close":6697.09},{"date":"2019-01-29","open":6695.71,"high":6701.47,"low":6613.42,"close":6632.79},{"date":"2019-01-30","open":6708.56,"high":6826.92,"low":6688.33,"close":6807.91},{"date":"2019-01-31","open":6840.93,"high":6936.34,"low":6837.92,"close":6906.84},{"date":"2019-02-01","open":6872.73,"high":6921.95,"low":6857.31,"close":6875.52},{"date":"2019-02-04","open":6876.56,"high":6960.97,"low":6872.6,"close":6959.96},{"date":"2019-02-05","open":6969.37,"high":7029.77,"low":6967.94,"close":7023.52},{"date":"2019-02-06","open":7023.89,"high":7034.94,"low":6969.83,"close":6997.62},{"date":"2019-02-07","open":6934.33,"high":6954.77,"low":6854.35,"close":6904.98},{"date":"2019-02-08","open":6843.33,"high":6914.56,"low":6836.7,"close":6913.13},{"date":"2019-02-11","open":6941.26,"high":6958.33,"low":6893.8,"close":6909.18},{"date":"2019-02-12","open":6960.55,"high":7021.76,"low":6948.33,"close":7014.67},{"date":"2019-02-13","open":7038.32,"high":7062.58,"low":7009.73,"close":7015.88},{"date":"2019-02-14","open":6986.51,"high":7047.88,"low":6969.69,"close":7022.42},{"date":"2019-02-15","open":7066.38,"high":7073.99,"low":7022.3,"close":7055.18},{"date":"2019-02-19","open":7033.37,"high":7089.1,"low":7032.78,"close":7066.61},{"date":"2019-02-20","open":7070.24,"high":7096.15,"low":7027.37,"close":7062.34},{"date":"2019-02-21","open":7047.08,"high":7063.07,"low":7001.8,"close":7035.16},{"date":"2019-02-22","open":7055.2,"high":7094.29,"low":7050.01,"close":7090.63},{"date":"2019-02-25","open":7144.34,"high":7161.73,"low":7111.78,"close":7115.43},{"date":"2019-02-26","open":7098.97,"high":7144.65,"low":7087.14,"close":7123.22},{"date":"2019-02-27","open":7095.75,"high":7125.78,"low":7045.41,"close":7117},{"date":"2019-02-28","open":7093.2,"high":7125.92,"low":7081.92,"close":7097.53},{"date":"2019-03-01","open":7152.08,"high":7159.96,"low":7101.07,"close":7151.57},{"date":"2019-03-04","open":7193.88,"high":7205.94,"low":7073.4,"close":7150.83},{"date":"2019-03-05","open":7156.66,"high":7178.3,"low":7120.69,"close":7156.79},{"date":"2019-03-06","open":7156.24,"high":7162.24,"low":7104.55,"close":7112.47},{"date":"2019-03-07","open":7089.63,"high":7097.91,"low":7001.81,"close":7026.88},{"date":"2019-03-08","open":6940.9,"high":7018.92,"low":6940.72,"close":7015.69},{"date":"2019-03-11","open":7050.05,"high":7166.92,"low":7049.56,"close":7164.02},{"date":"2019-03-12","open":7176.23,"high":7219.41,"low":7166.95,"close":7201.28},{"date":"2019-03-13","open":7231.05,"high":7292.86,"low":7229.88,"close":7256.98},{"date":"2019-03-14","open":7257.31,"high":7267.94,"low":7240.96,"close":7243.01},{"date":"2019-03-15","open":7274.14,"high":7331.29,"low":7265.63,"close":7306.99},{"date":"2019-03-18","open":7311.63,"high":7348.69,"low":7293.85,"close":7326.28},{"date":"2019-03-19","open":7357.58,"high":7390.29,"low":7321.93,"close":7349.28},{"date":"2019-03-20","open":7348.99,"high":7422.75,"low":7318.42,"close":7380.75},{"date":"2019-03-21","open":7356.94,"high":7505.41,"low":7356.94,"close":7493.27},{"date":"2019-03-22","open":7458.44,"high":7482.35,"low":7323.52,"close":7326.06},{"date":"2019-03-25","open":7299.93,"high":7342.51,"low":7265.28,"close":7316.96},{"date":"2019-03-26","open":7378.23,"high":7417.26,"low":7314.38,"close":7351.15},{"date":"2019-03-27","open":7364.47,"high":7376.99,"low":7252.06,"close":7308.19},{"date":"2019-03-28","open":7325.06,"high":7346.04,"low":7277.69,"close":7320.47},{"date":"2019-03-29","open":7377.77,"high":7381.69,"low":7333.17,"close":7378.77},{"date":"2019-04-01","open":7450.81,"high":7481.84,"low":7422.44,"close":7478.42},{"date":"2019-04-02","open":7473.51,"high":7507.05,"low":7461.51,"close":7499.64},{"date":"2019-04-03","open":7538.17,"high":7589.69,"low":7520.4,"close":7544.97},{"date":"2019-04-04","open":7542.16,"high":7571.13,"low":7496.3,"close":7540.57},{"date":"2019-04-05","open":7564.27,"high":7581.9,"low":7554.91,"close":7578.84},{"date":"2019-04-08","open":7565.06,"high":7602.08,"low":7536.42,"close":7599.74},{"date":"2019-04-09","open":7571.88,"high":7596.75,"low":7555.62,"close":7568.49},{"date":"2019-04-10","open":7581.39,"high":7613.41,"low":7573.28,"close":7611.49},{"date":"2019-04-11","open":7621.4,"high":7621.4,"low":7580.71,"close":7594.89},{"date":"2019-04-12","open":7624.15,"high":7630.52,"low":7596.56,"close":7628.15},{"date":"2019-04-15","open":7630.6,"high":7636.8,"low":7578.54,"close":7629.12},{"date":"2019-04-16","open":7651.19,"high":7670.4,"low":7631.64,"close":7654.73},{"date":"2019-04-17","open":7705.32,"high":7715.07,"low":7659.85,"close":7680.72},{"date":"2019-04-18","open":7688.93,"high":7694.18,"low":7647.4,"close":7689.72},{"date":"2019-04-22","open":7658.37,"high":7715.33,"low":7653.89,"close":7713.49},{"date":"2019-04-23","open":7724.17,"high":7819.34,"low":7719.09,"close":7810.71},{"date":"2019-04-24","open":7813.02,"high":7827.05,"low":7783.59,"close":7784.41},{"date":"2019-04-25","open":7850.71,"high":7851.97,"low":7778.23,"close":7816.92},{"date":"2019-04-26","open":7791.15,"high":7826.89,"low":7742.6,"close":7826.68},{"date":"2019-04-29","open":7825.64,"high":7851.85,"low":7812.97,"close":7839.04},{"date":"2019-04-30","open":7769.3,"high":7792.32,"low":7726.07,"close":7781.46},{"date":"2019-05-01","open":7828.14,"high":7851.03,"low":7749.74,"close":7751.85},{"date":"2019-05-02","open":7751.64,"high":7791.51,"low":7672.54,"close":7724.06},{"date":"2019-05-03","open":7784.29,"high":7847.52,"low":7772.44,"close":7845.73},{"date":"2019-05-06","open":7662.92,"high":7804.54,"low":7662.92,"close":7794.09},{"date":"2019-05-07","open":7713.49,"high":7743.06,"low":7572.61,"close":7640.15},{"date":"2019-05-08","open":7623.32,"high":7678.82,"low":7593.75,"close":7617.55},{"date":"2019-05-09","open":7525.81,"high":7605.03,"low":7472.71,"close":7582.75},{"date":"2019-05-10","open":7556.04,"high":7623.01,"low":7426.75,"close":7586.53},{"date":"2019-05-13","open":7385.55,"high":7433.92,"low":7303.64,"close":7324.13},{"date":"2019-05-14","open":7366.64,"high":7449.03,"low":7337.94,"close":7401.88},{"date":"2019-05-15","open":7354.82,"high":7524.22,"low":7353.9,"close":7503.25},{"date":"2019-05-16","open":7509.9,"high":7627.03,"low":7502.76,"close":7580.14},{"date":"2019-05-17","open":7513.15,"high":7605.67,"low":7496.92,"close":7503.68},{"date":"2019-05-20","open":7391.73,"high":7424.59,"low":7351.92,"close":7376.7},{"date":"2019-05-21","open":7442.31,"high":7472.71,"low":7417.07,"close":7451.02},{"date":"2019-05-22","open":7413.84,"high":7458.11,"low":7410.71,"close":7420.66},{"date":"2019-05-23","open":7331.67,"high":7337.47,"low":7261.46,"close":7307.93},{"date":"2019-05-24","open":7353.97,"high":7371.3,"low":7294.1,"close":7300.96},{"date":"2019-05-28","open":7321.27,"high":7362.29,"low":7274.7,"close":7278.38},{"date":"2019-05-29","open":7222.55,"high":7254.2,"low":7176.67,"close":7216.86},{"date":"2019-05-30","open":7234.83,"high":7262.77,"low":7204.42,"close":7245.4},{"date":"2019-05-31","open":7148.71,"high":7183.23,"low":7125.97,"close":7127.96},{"date":"2019-06-03","open":7110.34,"high":7126.43,"low":6936.68,"close":6978.02},{"date":"2019-06-04","open":7056.18,"high":7169.79,"low":7023.09,"close":7166.75},{"date":"2019-06-05","open":7230.81,"high":7235.23,"low":7146.43,"close":7220.9},{"date":"2019-06-06","open":7229.86,"high":7293.22,"low":7201.59,"close":7275.93},{"date":"2019-06-07","open":7315.33,"high":7445.99,"low":7309.01,"close":7417.29},{"date":"2019-06-10","open":7472.6,"high":7573,"low":7468.17,"close":7501.93},{"date":"2019-06-11","open":7584.75,"high":7595.57,"low":7489.99,"close":7513.85},{"date":"2019-06-12","open":7493.55,"high":7507.52,"low":7459.2,"close":7472.29},{"date":"2019-06-13","open":7500.85,"high":7530.91,"low":7487.09,"close":7510.68},{"date":"2019-06-14","open":7476.47,"high":7500.74,"low":7454.87,"close":7479.11},{"date":"2019-06-17","open":7500.28,"high":7546.99,"low":7492.17,"close":7526.52},{"date":"2019-06-18","open":7606.61,"high":7689.08,"low":7595.59,"close":7635.4},{"date":"2019-06-19","open":7652.52,"high":7681.56,"low":7606.28,"close":7667.74},{"date":"2019-06-20","open":7770.17,"high":7770.61,"low":7681.43,"close":7738.05},{"date":"2019-06-21","open":7719.42,"high":7772.53,"low":7708.25,"close":7728.78},{"date":"2019-06-24","open":7737,"high":7746.68,"low":7720.78,"close":7723.02},{"date":"2019-06-25","open":7720.91,"high":7723.04,"low":7584.17,"close":7591.54},{"date":"2019-06-26","open":7642.92,"high":7688.64,"low":7616.91,"close":7627.05},{"date":"2019-06-27","open":7656.68,"high":7672.98,"low":7636.72,"close":7657.05},{"date":"2019-06-28","open":7674.52,"high":7682.26,"low":7639.44,"close":7671.07},{"date":"2019-07-01","open":7816.56,"high":7820.81,"low":7735.67,"close":7768.14},{"date":"2019-07-02","open":7763.03,"high":7800.47,"low":7746.01,"close":7799.82},{"date":"2019-07-03","open":7819.06,"high":7857.69,"low":7811.29,"close":7857.69},{"date":"2019-07-05","open":7806.07,"high":7854.71,"low":7774.59,"close":7841.3},{"date":"2019-07-08","open":7790.46,"high":7792.2,"low":7756.11,"close":7785.79},{"date":"2019-07-09","open":7748.29,"high":7833.92,"low":7748.23,"close":7826.86},{"date":"2019-07-10","open":7869.73,"high":7923.93,"low":7858.68,"close":7903.4},{"date":"2019-07-11","open":7918.65,"high":7934.6,"low":7873.16,"close":7896.78},{"date":"2019-07-12","open":7908.58,"high":7944.08,"low":7900.39,"close":7943.24},{"date":"2019-07-15","open":7961.07,"high":7969.79,"low":7940.45,"close":7966.93},{"date":"2019-07-16","open":7958.44,"high":7965.76,"low":7904.95,"close":7927.08},{"date":"2019-07-17","open":7927.91,"high":7941.1,"low":7887.98,"close":7888.76},{"date":"2019-07-18","open":7850.12,"high":7912.33,"low":7827.49,"close":7904.13},{"date":"2019-07-19","open":7944.86,"high":7950.22,"low":7832.39,"close":7834.9},{"date":"2019-07-22","open":7862.38,"high":7918.47,"low":7862.27,"close":7905.12},{"date":"2019-07-23","open":7946.05,"high":7955.09,"low":7895.05,"close":7954.56},{"date":"2019-07-24","open":7928.78,"high":8010.83,"low":7926.99,"close":8010.6},{"date":"2019-07-25","open":7979.14,"high":7983.96,"low":7921.21,"close":7929.87},{"date":"2019-07-26","open":7992.13,"high":8027.18,"low":7986.72,"close":8016.95},{"date":"2019-07-29","open":8010.05,"high":8010.05,"low":7939.98,"close":7989.08},{"date":"2019-07-30","open":7927.56,"high":7983.11,"low":7923.45,"close":7952.47},{"date":"2019-07-31","open":7972.76,"high":7979.2,"low":7774.93,"close":7848.78},{"date":"2019-08-01","open":7866.6,"high":8000.94,"low":7769.02,"close":7801.15},{"date":"2019-08-02","open":7740.91,"high":7755.09,"low":7645.18,"close":7692.8},{"date":"2019-08-05","open":7510.02,"high":7528.9,"low":7356.27,"close":7415.69},{"date":"2019-08-06","open":7492.02,"high":7541.74,"low":7432.31,"close":7521.32},{"date":"2019-08-07","open":7436.14,"high":7569.9,"low":7386.39,"close":7551.9},{"date":"2019-08-08","open":7608.03,"high":7726.46,"low":7576.82,"close":7724.83},{"date":"2019-08-09","open":7684.56,"high":7709.5,"low":7591.14,"close":7646.27},{"date":"2019-08-12","open":7597.19,"high":7623.44,"low":7528.95,"close":7561.68},{"date":"2019-08-13","open":7553.43,"high":7778.34,"low":7553.33,"close":7728.15},{"date":"2019-08-14","open":7594.64,"high":7621.7,"low":7480.58,"close":7490.13},{"date":"2019-08-15","open":7503.14,"high":7523.5,"low":7429.36,"close":7484.89},{"date":"2019-08-16","open":7548.9,"high":7622.73,"low":7548.9,"close":7604.11},{"date":"2019-08-19","open":7715.41,"high":7740.74,"low":7688.09,"close":7719.32},{"date":"2019-08-20","open":7708.31,"high":7731.31,"low":7664.21,"close":7664.47},{"date":"2019-08-21","open":7731.75,"high":7754.66,"low":7706.57,"close":7733.22},{"date":"2019-08-22","open":7750.98,"high":7764.79,"low":7649.28,"close":7707.43},{"date":"2019-08-23","open":7658.48,"high":7722.43,"low":7442.93,"close":7464.99},{"date":"2019-08-26","open":7540.69,"high":7577.77,"low":7506.17,"close":7575.02},{"date":"2019-08-27","open":7630.46,"high":7640.68,"low":7531.96,"close":7566.03},{"date":"2019-08-28","open":7536.7,"high":7598.15,"low":7500.22,"close":7587.9},{"date":"2019-08-29","open":7678.69,"high":7723.94,"low":7654.31,"close":7702.31},{"date":"2019-08-30","open":7743.23,"high":7747.08,"low":7642.9,"close":7691},{"date":"2019-09-03","open":7634.03,"high":7670.17,"low":7584.82,"close":7609.51},{"date":"2019-09-04","open":7683.78,"high":7724.91,"low":7663.64,"close":7719.25},{"date":"2019-09-05","open":7803.45,"high":7879.97,"low":7803.45,"close":7862.54},{"date":"2019-09-06","open":7868.87,"high":7874.99,"low":7835.89,"close":7852.54},{"date":"2019-09-09","open":7876.4,"high":7877.41,"low":7795.86,"close":7832.4},{"date":"2019-09-10","open":7793.28,"high":7817.58,"low":7743.61,"close":7814.74},{"date":"2019-09-11","open":7820.71,"high":7888.34,"low":7812.07,"close":7887.58},{"date":"2019-09-12","open":7931.96,"high":7975.33,"low":7907.33,"close":7917.34},{"date":"2019-09-13","open":7903.73,"high":7923.41,"low":7879.59,"close":7892.95},{"date":"2019-09-16","open":7833.73,"high":7868.74,"low":7831.76,"close":7852.41},{"date":"2019-09-17","open":7849.88,"high":7891.21,"low":7840.99,"close":7888.79},{"date":"2019-09-18","open":7877.58,"high":7891.17,"low":7791.58,"close":7888.56},{"date":"2019-09-19","open":7904.39,"high":7950.21,"low":7888.31,"close":7901.79},{"date":"2019-09-20","open":7901.46,"high":7920.53,"low":7794.27,"close":7823.55},{"date":"2019-09-23","open":7815.23,"high":7842.98,"low":7790.29,"close":7818.61},{"date":"2019-09-24","open":7855.97,"high":7873.25,"low":7684.8,"close":7710.04},{"date":"2019-09-25","open":7706.5,"high":7822.43,"low":7647.63,"close":7803.54},{"date":"2019-09-26","open":7794.28,"high":7798.12,"low":7718.69,"close":7771.99},{"date":"2019-09-27","open":7786.03,"high":7790.8,"low":7626.82,"close":7681.58},{"date":"2019-09-30","open":7705.97,"high":7761.84,"low":7693.49,"close":7749.45},{"date":"2019-10-01","open":7782.82,"high":7821.72,"low":7675.42,"close":7684.14},{"date":"2019-10-02","open":7627.59,"high":7631.34,"low":7513.69,"close":7550.79},{"date":"2019-10-03","open":7557.19,"high":7640.42,"low":7463.57,"close":7638.39},{"date":"2019-10-04","open":7677.33,"high":7759.36,"low":7670.92,"close":7754.1},{"date":"2019-10-07","open":7725.68,"high":7784.79,"low":7712.68,"close":7725.13},{"date":"2019-10-08","open":7671.38,"high":7707.17,"low":7603.76,"close":7604.27},{"date":"2019-10-09","open":7678.66,"high":7717.94,"low":7655.48,"close":7690.53},{"date":"2019-10-10","open":7688.42,"high":7772.68,"low":7682.61,"close":7740.36},{"date":"2019-10-11","open":7835.93,"high":7904.05,"low":7831.11,"close":7843.87},{"date":"2019-10-14","open":7834.74,"high":7865.67,"low":7827.16,"close":7842.33},{"date":"2019-10-15","open":7867.96,"high":7960.14,"low":7863.65,"close":7942.85},{"date":"2019-10-16","open":7911.99,"high":7941.76,"low":7898.31,"close":7920.21},{"date":"2019-10-17","open":7976.64,"high":7981.14,"low":7914.94,"close":7942.14},{"date":"2019-10-18","open":7938.3,"high":7946.81,"low":7829.75,"close":7868.49},{"date":"2019-10-21","open":7911.58,"high":7941.48,"low":7887.74,"close":7940.33},{"date":"2019-10-22","open":7968.25,"high":7977.01,"low":7871.98,"close":7874.62},{"date":"2019-10-23","open":7858.48,"high":7890.21,"low":7845.09,"close":7889.47},{"date":"2019-10-24","open":7956.23,"high":7969.66,"low":7912.72,"close":7966.72},{"date":"2019-10-25","open":7926.6,"high":8033.29,"low":7926.6,"close":8029.22},{"date":"2019-10-28","open":8071.39,"high":8119.73,"low":8070.9,"close":8110.67},{"date":"2019-10-29","open":8101.55,"high":8108.61,"low":8045.64,"close":8047.51},{"date":"2019-10-30","open":8056.9,"high":8096.33,"low":8017.92,"close":8083.11},{"date":"2019-10-31","open":8100.62,"high":8110.44,"low":8041.65,"close":8083.83},{"date":"2019-11-01","open":8121.95,"high":8161.98,"low":8111.73,"close":8161.17},{"date":"2019-11-04","open":8218.93,"high":8228.33,"low":8197.32,"close":8210.66},{"date":"2019-11-05","open":8225.35,"high":8229.09,"low":8191.05,"close":8210.18},{"date":"2019-11-06","open":8204.34,"high":8204.34,"low":8157.36,"close":8196.03},{"date":"2019-11-07","open":8237.68,"high":8271.82,"low":8198.91,"close":8219.65},{"date":"2019-11-08","open":8208.37,"high":8256.29,"low":8186.31,"close":8255.89},{"date":"2019-11-11","open":8212.37,"high":8245.89,"low":8202.36,"close":8241.91},{"date":"2019-11-12","open":8249.62,"high":8293.18,"low":8238.33,"close":8263.79},{"date":"2019-11-13","open":8235.68,"high":8274.61,"low":8233.38,"close":8259.81},{"date":"2019-11-14","open":8238.85,"high":8264.94,"low":8212.59,"close":8257.83},{"date":"2019-11-15","open":8303.84,"high":8315.9,"low":8284.2,"close":8315.52},{"date":"2019-11-18","open":8303.22,"high":8340.41,"low":8274.68,"close":8328.48},{"date":"2019-11-19","open":8357.43,"high":8357.8,"low":8308.28,"close":8338.74},{"date":"2019-11-20","open":8315.55,"high":8339.26,"low":8226.25,"close":8283.75},{"date":"2019-11-21","open":8273.95,"high":8282.33,"low":8242.22,"close":8265.62},{"date":"2019-11-22","open":8287.25,"high":8292.11,"low":8229.49,"close":8272.05},{"date":"2019-11-25","open":8309.55,"high":8372.82,"low":8309.55,"close":8371.93},{"date":"2019-11-26","open":8374.26,"high":8398.04,"low":8364.11,"close":8385.75},{"date":"2019-11-27","open":8407.23,"high":8445.61,"low":8399.63,"close":8444.71},{"date":"2019-11-29","open":8422.02,"high":8435.96,"low":8402.13,"close":8403.68},{"date":"2019-12-02","open":8409.87,"high":8409.87,"low":8274.61,"close":8309.26},{"date":"2019-12-03","open":8201.63,"high":8258.4,"low":8167.36,"close":8254.74},{"date":"2019-12-04","open":8291.86,"high":8316.46,"low":8285.88,"close":8296.53},{"date":"2019-12-05","open":8321.19,"high":8321.19,"low":8272.83,"close":8308.4},{"date":"2019-12-06","open":8370.23,"high":8405.85,"low":8365.25,"close":8397.37},{"date":"2019-12-09","open":8388.75,"high":8425.77,"low":8359.87,"close":8362.74},{"date":"2019-12-10","open":8364.55,"high":8392.89,"low":8339.37,"close":8354.29},{"date":"2019-12-11","open":8371.65,"high":8408.08,"low":8361.37,"close":8402.61},{"date":"2019-12-12","open":8391.91,"high":8493.11,"low":8380.09,"close":8466.89},{"date":"2019-12-13","open":8461.42,"high":8517.52,"low":8441.88,"close":8487.71},{"date":"2019-12-16","open":8544.26,"high":8584.78,"low":8542.42,"close":8570.33},{"date":"2019-12-17","open":8586.33,"high":8592.45,"low":8564.15,"close":8575.7},{"date":"2019-12-18","open":8587.2,"high":8608.1,"low":8578.56,"close":8580.62},{"date":"2019-12-19","open":8592.68,"high":8642.74,"low":8592.68,"close":8641.29},{"date":"2019-12-20","open":8666.57,"high":8687.66,"low":8656.48,"close":8678.49},{"date":"2019-12-23","open":8703.06,"high":8710.9,"low":8690.14,"close":8696.01},{"date":"2019-12-24","open":8705.3,"high":8708.22,"low":8684.12,"close":8699.51},{"date":"2019-12-26","open":8717.95,"high":8778.33,"low":8716.03,"close":8778.31},{"date":"2019-12-27","open":8805.86,"high":8811.1,"low":8749.86,"close":8770.98},{"date":"2019-12-30","open":8766.39,"high":8768.29,"low":8671.92,"close":8709.73},{"date":"2019-12-31","open":8681.33,"high":8735.43,"low":8674.38,"close":8733.07},{"date":"2020-01-02","open":8802.22,"high":8873.63,"low":8786.9,"close":8872.22},{"date":"2020-01-03","open":8755.17,"high":8843.65,"low":8755.17,"close":8793.9},{"date":"2020-01-06","open":8713.89,"high":8849.98,"low":8713.89,"close":8848.52},{"date":"2020-01-07","open":8857.14,"high":8872.47,"low":8821.68,"close":8846.45},{"date":"2020-01-08","open":8845.45,"high":8953.55,"low":8834.94,"close":8912.37},{"date":"2020-01-09","open":8990.04,"high":9004.55,"low":8938.53,"close":8989.63},{"date":"2020-01-10","open":9021.88,"high":9024.87,"low":8951.83,"close":8966.64},{"date":"2020-01-13","open":9007.94,"high":9071.53,"low":8991.35,"close":9070.65},{"date":"2020-01-14","open":9068.02,"high":9080.16,"low":9020.92,"close":9033.42},{"date":"2020-01-15","open":9039.31,"high":9078.87,"low":9008.95,"close":9035.67},{"date":"2020-01-16","open":9088.08,"high":9126.07,"low":9066.31,"close":9125},{"date":"2020-01-17","open":9159.48,"high":9176.47,"low":9118.98,"close":9173.73},{"date":"2020-01-21","open":9145.64,"high":9187.42,"low":9141.78,"close":9166.63},{"date":"2020-01-22","open":9212.35,"high":9242.48,"low":9179.27,"close":9188.57},{"date":"2020-01-23","open":9186.14,"high":9221.13,"low":9145.23,"close":9216.98},{"date":"2020-01-24","open":9266.35,"high":9272.37,"low":9101.44,"close":9141.47},{"date":"2020-01-27","open":8913.16,"high":9001.44,"low":8910.97,"close":8952.18},{"date":"2020-01-28","open":9013.23,"high":9111.32,"low":8994.28,"close":9090.93},{"date":"2020-01-29","open":9141.52,"high":9153.08,"low":9067.29,"close":9101.61},{"date":"2020-01-30","open":9038.92,"high":9140.69,"low":9019.72,"close":9136.09},{"date":"2020-01-31","open":9169.91,"high":9170.22,"low":8961.59,"close":8991.51},{"date":"2020-02-03","open":9033.52,"high":9148.5,"low":9031.07,"close":9126.23},{"date":"2020-02-04","open":9256.94,"high":9352.96,"low":9224.86,"close":9334.06},{"date":"2020-02-05","open":9441.34,"high":9442.75,"low":9311.88,"close":9367.48},{"date":"2020-02-06","open":9395.69,"high":9448.72,"low":9357.86,"close":9445.92},{"date":"2020-02-07","open":9397.77,"high":9453.24,"low":9376.91,"close":9401.1},{"date":"2020-02-10","open":9373.2,"high":9517.74,"low":9373.2,"close":9516.84},{"date":"2020-02-11","open":9567.81,"high":9600.05,"low":9493.63,"close":9517.86},{"date":"2020-02-12","open":9569.82,"high":9615.9,"low":9552.03,"close":9613.2},{"date":"2020-02-13","open":9540.67,"high":9636.41,"low":9532.74,"close":9595.7},{"date":"2020-02-14","open":9613.88,"high":9634.75,"low":9583.08,"close":9623.58},{"date":"2020-02-18","open":9567.27,"high":9647.72,"low":9567.27,"close":9629.8},{"date":"2020-02-19","open":9683.94,"high":9736.57,"low":9676.07,"close":9718.73},{"date":"2020-02-20","open":9696.66,"high":9714.23,"low":9513.23,"close":9627.83},{"date":"2020-02-21","open":9582.54,"high":9594,"low":9406.38,"close":9446.69},{"date":"2020-02-24","open":9055.3,"high":9194.91,"low":9028.87,"close":9079.63},{"date":"2020-02-25","open":9167.33,"high":9183.78,"low":8807.11,"close":8834.87},{"date":"2020-02-26","open":8883.01,"high":9032.87,"low":8813.92,"close":8873.76},{"date":"2020-02-27","open":8632.54,"high":8786.68,"low":8430.53,"close":8436.67},{"date":"2020-02-28","open":8133.85,"high":8490.47,"low":8133.85,"close":8461.83},{"date":"2020-03-02","open":8569.91,"high":8879.39,"low":8446.5,"close":8877.98},{"date":"2020-03-03","open":8892.68,"high":9000.46,"low":8516.58,"close":8594.49},{"date":"2020-03-04","open":8745.64,"high":8952.11,"low":8669.76,"close":8949.28},{"date":"2020-03-05","open":8713.19,"high":8864.19,"low":8613.91,"close":8671.66},{"date":"2020-03-06","open":8395.95,"high":8571.88,"low":8319.9,"close":8530.34},{"date":"2020-03-09","open":7912.14,"high":8241.77,"low":7912.14,"close":7948.03},{"date":"2020-03-10","open":8213.97,"high":8376.44,"low":7942.13,"close":8372.27},{"date":"2020-03-11","open":8166.26,"high":8224.73,"low":7900.99,"close":8006.12},{"date":"2020-03-12","open":7452.76,"high":7808.31,"low":7255.61,"close":7263.65},{"date":"2020-03-13","open":7683.04,"high":7998.51,"low":7301.88,"close":7995.26},{"date":"2020-03-16","open":7502.26,"high":7563.45,"low":6993.61,"close":7020.38},{"date":"2020-03-17","open":7198.53,"high":7550.13,"low":6959.15,"close":7473.95},{"date":"2020-03-18","open":7023.86,"high":7336.88,"low":6837.53,"close":7175.18},{"date":"2020-03-19","open":7190.21,"high":7514.13,"low":7037.47,"close":7288.52},{"date":"2020-03-20","open":7391.22,"high":7487.83,"low":6969.77,"close":6994.29},{"date":"2020-03-23","open":6952.71,"high":7145.29,"low":6771.91,"close":7006.92},{"date":"2020-03-24","open":7348.99,"high":7555.91,"low":7304.39,"close":7553.82},{"date":"2020-03-25","open":7543.96,"high":7777.61,"low":7390.41,"close":7469.62},{"date":"2020-03-26","open":7549.83,"high":7913.11,"low":7549.83,"close":7897.13},{"date":"2020-03-27","open":7657.44,"high":7817.74,"low":7580.22,"close":7588.37},{"date":"2020-03-30","open":7678.83,"high":7902.09,"low":7651.43,"close":7889.01},{"date":"2020-03-31","open":7855.74,"high":8011.6,"low":7765.45,"close":7813.5},{"date":"2020-04-01","open":7582.78,"high":7701.68,"low":7423.97,"close":7486.29},{"date":"2020-04-02","open":7445.88,"high":7641.86,"low":7432.28,"close":7635.66},{"date":"2020-04-03","open":7631.57,"high":7673.49,"low":7439.78,"close":7528.11},{"date":"2020-04-06","open":7819.06,"high":8110.66,"low":7763.09,"close":8081.66},{"date":"2020-04-07","open":8287.48,"high":8305.59,"low":8043.07,"close":8049.31},{"date":"2020-04-08","open":8134.3,"high":8254.41,"low":8058.41,"close":8229.54},{"date":"2020-04-09","open":8284.31,"high":8334.23,"low":8167.93,"close":8238.53},{"date":"2020-04-13","open":8209.68,"high":8338.15,"low":8158.58,"close":8332.74},{"date":"2020-04-14","open":8489.27,"high":8708.55,"low":8470.74,"close":8692.16},{"date":"2020-04-15","open":8548.47,"high":8666.24,"low":8500.56,"close":8591.96},{"date":"2020-04-16","open":8689.09,"high":8793.35,"low":8605.51,"close":8757.83},{"date":"2020-04-17","open":8876.66,"high":8879.24,"low":8704.38,"close":8832.41},{"date":"2020-04-20","open":8742.54,"high":8855.18,"low":8725.32,"close":8726.51},{"date":"2020-04-21","open":8639.74,"high":8663.09,"low":8359.84,"close":8403},{"date":"2020-04-22","open":8575.57,"high":8708.48,"low":8550.61,"close":8664.63},{"date":"2020-04-23","open":8693.73,"high":8796.49,"low":8624.63,"close":8641.5},{"date":"2020-04-24","open":8666.57,"high":8791.36,"low":8599.99,"close":8786.6},{"date":"2020-04-27","open":8865.58,"high":8887.62,"low":8803.88,"close":8837.66},{"date":"2020-04-28","open":8913.28,"high":8918.38,"low":8668.67,"close":8677.6},{"date":"2020-04-29","open":8871.04,"high":9025.82,"low":8832,"close":8982.76},{"date":"2020-04-30","open":9005.24,"high":9023.03,"low":8920.42,"close":9000.51},{"date":"2020-05-01","open":8791.88,"high":8887.58,"low":8688.58,"close":8718.18},{"date":"2020-05-04","open":8683.94,"high":8840.33,"low":8665.4,"close":8834.11},{"date":"2020-05-05","open":8922.39,"high":9031,"low":8900.57,"close":8930.62},{"date":"2020-05-06","open":8997.02,"high":9065.58,"low":8950.89,"close":8984.86},{"date":"2020-05-07","open":9104.67,"high":9136.18,"low":9045.23,"close":9101.88},{"date":"2020-05-08","open":9165.7,"high":9224.49,"low":9126.97,"close":9220.35},{"date":"2020-05-11","open":9155.21,"high":9346.27,"low":9155.21,"close":9298.92},{"date":"2020-05-12","open":9326.06,"high":9354.45,"low":9109.09,"close":9112.45},{"date":"2020-05-13","open":9123.69,"high":9209.49,"low":8890.16,"close":9000.08},{"date":"2020-05-14","open":8946.45,"high":9097.75,"low":8860.77,"close":9094.43},{"date":"2020-05-15","open":8976.29,"high":9157.46,"low":8958.08,"close":9152.64},{"date":"2020-05-18","open":9281.36,"high":9367.54,"low":9248.78,"close":9331.93},{"date":"2020-05-19","open":9326.28,"high":9422.9,"low":9296.25,"close":9298.54},{"date":"2020-05-20","open":9415.25,"high":9498.28,"low":9412.83,"close":9485.02},{"date":"2020-05-21","open":9487.63,"high":9515.05,"low":9361.83,"close":9377.99},{"date":"2020-05-22","open":9363.68,"high":9421.93,"low":9325.07,"close":9413.99},{"date":"2020-05-26","open":9570.53,"high":9570.53,"low":9379.9,"close":9389.98},{"date":"2020-05-27","open":9366.63,"high":9445.06,"low":9182.45,"close":9442.05},{"date":"2020-05-28","open":9404.83,"high":9568.89,"low":9391.84,"close":9416.71},{"date":"2020-05-29","open":9440.64,"high":9573.55,"low":9379.93,"close":9555.52},{"date":"2020-06-01","open":9526.43,"high":9609.38,"low":9515.34,"close":9598.89},{"date":"2020-06-02","open":9603.18,"high":9660.08,"low":9511.88,"close":9657.31},{"date":"2020-06-03","open":9689.72,"high":9729.69,"low":9648.93,"close":9704.69},{"date":"2020-06-04","open":9672.17,"high":9741.97,"low":9577.71,"close":9629.66},{"date":"2020-06-05","open":9673.09,"high":9846.63,"low":9659.45,"close":9824.39},{"date":"2020-06-08","open":9805.69,"high":9904.52,"low":9753.87,"close":9901.52},{"date":"2020-06-09","open":9861.18,"high":10006.9,"low":9859,"close":9967.17},{"date":"2020-06-10","open":10037.98,"high":10155.2,"low":10022.44,"close":10094.26},{"date":"2020-06-11","open":9907.56,"high":9978.19,"low":9586.25,"close":9588.48},{"date":"2020-06-12","open":9785.58,"high":9849.01,"low":9499.1,"close":9663.77},{"date":"2020-06-15","open":9517.14,"high":9809.41,"low":9489.58,"close":9776.89},{"date":"2020-06-16","open":9983.65,"high":10010.89,"low":9801.45,"close":9949.37},{"date":"2020-06-17","open":9998.86,"high":10058.65,"low":9952.5,"close":9982.48},{"date":"2020-06-18","open":9972.35,"high":10018.56,"low":9942.11,"close":10012.05},{"date":"2020-06-19","open":10104.63,"high":10121.67,"low":9937.81,"close":10008.64},{"date":"2020-06-22","open":10009,"high":10134.64,"low":9989.49,"close":10130.33},{"date":"2020-06-23","open":10192.42,"high":10306.9,"low":10172.07,"close":10209.82},{"date":"2020-06-24","open":10183.77,"high":10232.42,"low":9943.24,"close":10002.7},{"date":"2020-06-25","open":10003.5,"high":10110.29,"low":9901.21,"close":10101.83},{"date":"2020-06-26","open":10087.08,"high":10093.98,"low":9837.74,"close":9849.36},{"date":"2020-06-29","open":9850.55,"high":9965.08,"low":9742.89,"close":9961.16},{"date":"2020-06-30","open":9970.21,"high":10185.35,"low":9956.83,"close":10156.85},{"date":"2020-07-01","open":10160.41,"high":10321.77,"low":10142.75,"close":10279.25},{"date":"2020-07-02","open":10386.38,"high":10432.55,"low":10328.78,"close":10341.89},{"date":"2020-07-06","open":10487.7,"high":10625.1,"low":10485.81,"close":10604.06},{"date":"2020-07-07","open":10595.94,"high":10704.93,"low":10516.63,"close":10524.01},{"date":"2020-07-08","open":10594.41,"high":10669.13,"low":10528.82,"close":10666.7},{"date":"2020-07-09","open":10745.87,"high":10785.96,"low":10574.97,"close":10754.59},{"date":"2020-07-10","open":10751.77,"high":10842.78,"low":10639.48,"close":10836.33},{"date":"2020-07-13","open":10951.54,"high":11069.26,"low":10574.56,"close":10602.21},{"date":"2020-07-14","open":10502.85,"high":10701.88,"low":10370.79,"close":10689.52},{"date":"2020-07-15","open":10752.11,"high":10780.4,"low":10570.96,"close":10701.68},{"date":"2020-07-16","open":10589.86,"high":10658.9,"low":10495.09,"close":10626.46},{"date":"2020-07-17","open":10651.59,"high":10680.7,"low":10558.78,"close":10645.22},{"date":"2020-07-20","open":10672.96,"high":10971.52,"low":10621.9,"close":10952.08},{"date":"2020-07-21","open":11015.54,"high":11017.43,"low":10800.87,"close":10833.07},{"date":"2020-07-22","open":10850.92,"high":10910.24,"low":10776.24,"close":10870.75},{"date":"2020-07-23","open":10853.16,"high":10885.38,"low":10531.21,"close":10580.59},{"date":"2020-07-24","open":10389.53,"high":10543.42,"low":10313.94,"close":10483.13},{"date":"2020-07-27","open":10547.11,"high":10689.55,"low":10527.64,"close":10674.38},{"date":"2020-07-28","open":10644.34,"high":10662.19,"low":10527.43,"close":10532.5},{"date":"2020-07-29","open":10602.4,"high":10694.88,"low":10587.19,"close":10662.98},{"date":"2020-07-30","open":10578.62,"high":10737.03,"low":10531.79,"close":10715.51},{"date":"2020-07-31","open":10886.36,"high":10908.34,"low":10707.4,"close":10905.88},{"date":"2020-08-03","open":11018.02,"high":11085.5,"low":10997.67,"close":11055.08},{"date":"2020-08-04","open":11048.5,"high":11097.85,"low":11002.55,"close":11096.54},{"date":"2020-08-05","open":11107.24,"high":11141.69,"low":11077.7,"close":11125.44},{"date":"2020-08-06","open":11116.49,"high":11282.23,"low":11090.5,"close":11267.08},{"date":"2020-08-07","open":11235.23,"high":11276.3,"low":11044.6,"close":11139.39},{"date":"2020-08-10","open":11153.51,"high":11159.38,"low":10941.87,"close":11085.17},{"date":"2020-08-11","open":11039.68,"high":11090.92,"low":10855.06,"close":10876.08},{"date":"2020-08-12","open":10972.07,"high":11190.26,"low":10970.87,"close":11157.72},{"date":"2020-08-13","open":11174.64,"high":11271.22,"low":11139.64,"close":11178.37},{"date":"2020-08-14","open":11187.82,"high":11213.27,"low":11106.93,"close":11164.45},{"date":"2020-08-17","open":11231.97,"high":11306.47,"low":11228.14,"close":11288.57},{"date":"2020-08-18","open":11339.76,"high":11421.1,"low":11279.08,"close":11399.03},{"date":"2020-08-19","open":11397.23,"high":11440.22,"low":11303.4,"close":11318.64},{"date":"2020-08-20","open":11277.05,"high":11497.18,"low":11268.46,"close":11477.05},{"date":"2020-08-21","open":11476.85,"high":11574.79,"low":11461.53,"close":11555.16},{"date":"2020-08-24","open":11703.34,"high":11728.09,"low":11535.55,"close":11626.17},{"date":"2020-08-25","open":11610.58,"high":11723.95,"low":11580.89,"close":11721.81},{"date":"2020-08-26","open":11779.35,"high":11979.65,"low":11768,"close":11971.94},{"date":"2020-08-27","open":11997.89,"high":12047.99,"low":11842.84,"close":11926.16},{"date":"2020-08-28","open":11992.68,"high":12018.14,"low":11928.69,"close":11995.85},{"date":"2020-08-31","open":12017.46,"high":12167.46,"low":12000.11,"close":12110.7},{"date":"2020-09-01","open":12203.36,"high":12300.44,"low":12132.78,"close":12292.86},{"date":"2020-09-02","open":12417.45,"high":12439.48,"low":12176.18,"close":12420.54},{"date":"2020-09-03","open":12195.75,"high":12235,"low":11662.11,"close":11771.37},{"date":"2020-09-04","open":11686.24,"high":11846.18,"low":11145.99,"close":11622.13},{"date":"2020-09-08","open":11143.91,"high":11400.46,"low":11055.16,"close":11068.26},{"date":"2020-09-09","open":11308.25,"high":11480.37,"low":11197.13,"close":11395.85},{"date":"2020-09-10","open":11501.43,"high":11566.34,"low":11095.94,"close":11154.12},{"date":"2020-09-11","open":11251.19,"high":11280.41,"low":10945.22,"close":11087.4},{"date":"2020-09-14","open":11250.8,"high":11363.25,"low":11192.82,"close":11277.76},{"date":"2020-09-15","open":11432.94,"high":11495.4,"low":11367.2,"close":11438.87},{"date":"2020-09-16","open":11467.9,"high":11486.09,"low":11242.96,"close":11247.6},{"date":"2020-09-17","open":10965.74,"high":11160.04,"low":10936.8,"close":11080.95},{"date":"2020-09-18","open":11147.8,"high":11153.97,"low":10769.4,"close":10936.98},{"date":"2020-09-21","open":10768.01,"high":10984.76,"low":10677.85,"close":10980.22},{"date":"2020-09-22","open":11082.09,"high":11207.08,"low":10943.26,"close":11186.37},{"date":"2020-09-23","open":11167.22,"high":11179.59,"low":10806.05,"close":10833.33},{"date":"2020-09-24","open":10746.35,"high":11026.43,"low":10728.41,"close":10896.47},{"date":"2020-09-25","open":10910.5,"high":11177.73,"low":10851.68,"close":11151.13},{"date":"2020-09-28","open":11332.32,"high":11369.4,"low":11243.24,"close":11364.45},{"date":"2020-09-29","open":11354.7,"high":11396.22,"low":11305.79,"close":11322.95},{"date":"2020-09-30","open":11328.55,"high":11535.01,"low":11328.55,"close":11418.06},{"date":"2020-10-01","open":11554.96,"high":11606.73,"low":11488.6,"close":11583.2},{"date":"2020-10-02","open":11328.85,"high":11479.08,"low":11225.17,"close":11255.69},{"date":"2020-10-05","open":11345.24,"high":11512.06,"low":11336.07,"close":11509.06},{"date":"2020-10-06","open":11476.68,"high":11536.42,"low":11256.26,"close":11291.27},{"date":"2020-10-07","open":11412.65,"high":11519.55,"low":11382.48,"close":11503.19},{"date":"2020-10-08","open":11576.44,"high":11582.78,"low":11510.24,"close":11550.94},{"date":"2020-10-09","open":11615.57,"high":11727.6,"low":11600.86,"close":11725.85},{"date":"2020-10-12","open":11900.12,"high":12204.75,"low":11880.23,"close":12088.11},{"date":"2020-10-13","open":12131.07,"high":12187.78,"low":12032.75,"close":12083.17},{"date":"2020-10-14","open":12105.1,"high":12159.21,"low":11913.57,"close":11985.36},{"date":"2020-10-15","open":11767.27,"high":11928.63,"low":11765.49,"close":11898.57},{"date":"2020-10-16","open":11952.12,"high":12034.13,"low":11824.14,"close":11852.17},{"date":"2020-10-19","open":11913.01,"high":11962.47,"low":11606.48,"close":11634.35},{"date":"2020-10-20","open":11679.08,"high":11801.39,"low":11613.76,"close":11677.84},{"date":"2020-10-21","open":11686.19,"high":11789.46,"low":11646.47,"close":11665.37},{"date":"2020-10-22","open":11712.64,"high":11739.22,"low":11529.73,"close":11662.91},{"date":"2020-10-23","open":11680.72,"high":11693.01,"low":11569.09,"close":11692.57},{"date":"2020-10-26","open":11584.17,"high":11708.08,"low":11360.73,"close":11504.52},{"date":"2020-10-27","open":11560.86,"high":11633.49,"low":11503.1,"close":11598.95},{"date":"2020-10-28","open":11400.48,"high":11426.1,"low":11136.1,"close":11142.76},{"date":"2020-10-29","open":11214.33,"high":11467.37,"low":11187.08,"close":11350.74},{"date":"2020-10-30","open":11265.7,"high":11293.76,"low":10960.02,"close":11052.95},{"date":"2020-11-02","open":11152.48,"high":11222.52,"low":10957.11,"close":11084.76},{"date":"2020-11-03","open":11155.85,"high":11356.08,"low":11115.55,"close":11279.91},{"date":"2020-11-04","open":11627.76,"high":11846.46,"low":11564.91,"close":11777.02},{"date":"2020-11-05","open":12021.77,"high":12117.04,"low":11977.07,"close":12078.07},{"date":"2020-11-06","open":12044.29,"high":12116.91,"low":11895.5,"close":12091.35},{"date":"2020-11-09","open":12194.71,"high":12268.66,"low":11818.24,"close":11830.39},{"date":"2020-11-10","open":11704.46,"high":11761.95,"low":11512.46,"close":11624.29},{"date":"2020-11-11","open":11734.81,"high":11904.13,"low":11714.32,"close":11892.93},{"date":"2020-11-12","open":11924.15,"high":11976.89,"low":11786.09,"close":11827.14},{"date":"2020-11-13","open":11910.62,"high":11957.09,"low":11808.95,"close":11937.84},{"date":"2020-11-16","open":11925.36,"high":12035.5,"low":11891.85,"close":12013.38},{"date":"2020-11-17","open":12030.27,"high":12047.13,"low":11964.2,"close":11977.49},{"date":"2020-11-18","open":11963.36,"high":12027.15,"low":11892.54,"close":11894.71},{"date":"2020-11-19","open":11863.12,"high":12000.29,"low":11842.66,"close":11985.43},{"date":"2020-11-20","open":11976,"high":12017.42,"low":11903.57,"close":11906.44},{"date":"2020-11-23","open":11959.89,"high":12001.83,"low":11817.53,"close":11905.94},{"date":"2020-11-24","open":11952.7,"high":12094.16,"low":11878.31,"close":12079.81},{"date":"2020-11-25","open":12112.11,"high":12174.99,"low":12081.51,"close":12152.22},{"date":"2020-11-27","open":12220.37,"high":12306.71,"low":12214.44,"close":12258.21},{"date":"2020-11-30","open":12278.78,"high":12299.61,"low":12090.93,"close":12268.32},{"date":"2020-12-01","open":12387.62,"high":12510.02,"low":12338.36,"close":12455.33},{"date":"2020-12-02","open":12390.58,"high":12472.25,"low":12318.27,"close":12456.41},{"date":"2020-12-03","open":12469.16,"high":12538.92,"low":12445.36,"close":12467.13},{"date":"2020-12-04","open":12479.91,"high":12531.21,"low":12450.51,"close":12528.48},{"date":"2020-12-07","open":12523.57,"high":12610,"low":12523.12,"close":12596.47},{"date":"2020-12-08","open":12574.84,"high":12651.35,"low":12504.97,"close":12635.72},{"date":"2020-12-09","open":12626.97,"high":12643.24,"low":12311.3,"close":12364.64},{"date":"2020-12-10","open":12268.47,"high":12447.85,"low":12226.13,"close":12401.74},{"date":"2020-12-11","open":12327.07,"high":12378.61,"low":12236.8,"close":12375.41},{"date":"2020-12-14","open":12427.86,"high":12544.31,"low":12426.25,"close":12462.21},{"date":"2020-12-15","open":12565.28,"high":12596.84,"low":12467.57,"close":12595.92},{"date":"2020-12-16","open":12607.87,"high":12698.11,"low":12568.71,"close":12668.16},{"date":"2020-12-17","open":12741.64,"high":12760.97,"low":12685.98,"close":12752.06},{"date":"2020-12-18","open":12786.92,"high":12793.47,"low":12611.22,"close":12738.18},{"date":"2020-12-21","open":12575.6,"high":12706.44,"low":12474.03,"close":12690.26},{"date":"2020-12-22","open":12715.48,"high":12761.23,"low":12606.42,"close":12717.56},{"date":"2020-12-23","open":12733.75,"high":12737.59,"low":12649.6,"close":12653.14},{"date":"2020-12-24","open":12668.19,"high":12732.55,"low":12665.8,"close":12711.01},{"date":"2020-12-28","open":12813.97,"high":12861.91,"low":12747.05,"close":12838.86},{"date":"2020-12-29","open":12909.86,"high":12925.53,"low":12816.59,"close":12843.49},{"date":"2020-12-30","open":12900.03,"high":12917.45,"low":12828.79,"close":12845.36},{"date":"2020-12-31","open":12852.96,"high":12904.09,"low":12804.75,"close":12888.28},{"date":"2021-01-04","open":12950.22,"high":12950.22,"low":12537.42,"close":12694.66},{"date":"2021-01-05","open":12663.13,"high":12809.67,"low":12663.13,"close":12802.38},{"date":"2021-01-06","open":12601.26,"high":12803.29,"low":12569.42,"close":12623.35},{"date":"2021-01-07","open":12745.41,"high":12966.68,"low":12744.82,"close":12939.57},{"date":"2021-01-08","open":13037.24,"high":13113.09,"low":12939.73,"close":13105.2},{"date":"2021-01-11","open":12961.5,"high":13023.21,"low":12883.59,"close":12902.49},{"date":"2021-01-12","open":12916.1,"high":12957.43,"low":12783.71,"close":12892.09},{"date":"2021-01-13","open":12911.87,"high":13008.85,"low":12878.02,"close":12973.63},{"date":"2021-01-14","open":13010.94,"high":13037.05,"low":12886.16,"close":12898.69},{"date":"2021-01-15","open":12898.09,"high":12941.29,"low":12758.1,"close":12803.93},{"date":"2021-01-19","open":12921.61,"high":13012.09,"low":12861.3,"close":12996.54},{"date":"2021-01-20","open":13155.12,"high":13332.26,"low":13138.3,"close":13296.45},{"date":"2021-01-21","open":13356.7,"high":13433.69,"low":13297.79,"close":13404.99},{"date":"2021-01-22","open":13356.18,"high":13404.77,"low":13336.9,"close":13366.4},{"date":"2021-01-25","open":13515.63,"high":13563.7,"low":13205.59,"close":13483.29},{"date":"2021-01-26","open":13507.47,"high":13536.3,"low":13440.32,"close":13490.19},{"date":"2021-01-27","open":13371.16,"high":13393.51,"low":13034.14,"close":13112.65},{"date":"2021-01-28","open":13163.32,"high":13401.85,"low":13150.1,"close":13201.53},{"date":"2021-01-29","open":13124.7,"high":13167.87,"low":12845.43,"close":12925.38},{"date":"2021-02-01","open":13067.65,"high":13280.22,"low":12983.1,"close":13248.9},{"date":"2021-02-02","open":13371.37,"high":13501.23,"low":13363.76,"close":13456.12},{"date":"2021-02-03","open":13555.03,"high":13561.45,"low":13400.08,"close":13402.37},{"date":"2021-02-04","open":13454.85,"high":13563.13,"low":13406.44,"close":13560.89},{"date":"2021-02-05","open":13592.77,"high":13642.96,"low":13527.81,"close":13603.96},{"date":"2021-02-08","open":13672.33,"high":13698.41,"low":13607.96,"close":13695.02},{"date":"2021-02-09","open":13667.14,"high":13741.79,"low":13664.7,"close":13687.08},{"date":"2021-02-10","open":13751.42,"high":13770.91,"low":13531.93,"close":13655.27},{"date":"2021-02-11","open":13723.63,"high":13747.2,"low":13637.19,"close":13734.35},{"date":"2021-02-12","open":13695.9,"high":13816.25,"low":13656.78,"close":13807.7},{"date":"2021-02-16","open":13841.03,"high":13879.77,"low":13726.78,"close":13773.77},{"date":"2021-02-17","open":13636.15,"high":13713.14,"low":13552.66,"close":13699.71},{"date":"2021-02-18","open":13556.01,"high":13669.94,"low":13477.17,"close":13637.51},{"date":"2021-02-19","open":13686.23,"high":13701.69,"low":13545.45,"close":13580.78},{"date":"2021-02-22","open":13414.04,"high":13447.37,"low":13220.77,"close":13223.74},{"date":"2021-02-23","open":12982.36,"high":13259.85,"low":12758.12,"close":13194.71},{"date":"2021-02-24","open":13095.86,"high":13312.43,"low":12971.82,"close":13302.19},{"date":"2021-02-25","open":13197.75,"high":13294.56,"low":12773.76,"close":12828.31},{"date":"2021-02-26","open":12958.96,"high":13090.36,"low":12764.34,"close":12909.44},{"date":"2021-03-01","open":13106.02,"high":13293.78,"low":13051.7,"close":13282.95},{"date":"2021-03-02","open":13297.76,"high":13301.62,"low":13052.12,"close":13059.95},{"date":"2021-03-03","open":13020.1,"high":13057.29,"low":12679.89,"close":12683.33},{"date":"2021-03-04","open":12655.92,"high":12799.08,"low":12314.16,"close":12464},{"date":"2021-03-05","open":12594.16,"high":12700.96,"low":12208.39,"close":12668.51},{"date":"2021-03-08","open":12629.56,"high":12718.58,"low":12287.57,"close":12299.08},{"date":"2021-03-09","open":12635.45,"high":12868.52,"low":12592.83,"close":12794.49},{"date":"2021-03-10","open":12950.25,"high":12979.38,"low":12726.85,"close":12752.07},{"date":"2021-03-11","open":12960.53,"high":13117.86,"low":12920.01,"close":13052.9},{"date":"2021-03-12","open":12873.39,"high":12943.58,"low":12778.13,"close":12937.29},{"date":"2021-03-15","open":12936.13,"high":13085.01,"low":12885.64,"close":13082.54},{"date":"2021-03-16","open":13156.65,"high":13297.48,"low":13091.78,"close":13152.28},{"date":"2021-03-17","open":13024.83,"high":13280.29,"low":12950.08,"close":13202.38},{"date":"2021-03-18","open":13006.29,"high":13040.36,"low":12781.53,"close":12789.14},{"date":"2021-03-19","open":12792.67,"high":12906.02,"low":12704.07,"close":12866.99},{"date":"2021-03-22","open":12943.14,"high":13167.46,"low":12943.14,"close":13086.51},{"date":"2021-03-23","open":13127.17,"high":13180.66,"low":12993.5,"close":13017.79},{"date":"2021-03-24","open":13072.82,"high":13077.49,"low":12797.85,"close":12798.88},{"date":"2021-03-25","open":12707.58,"high":12845.66,"low":12627.93,"close":12780.51},{"date":"2021-03-26","open":12777.27,"high":12992.3,"low":12721.66,"close":12979.12},{"date":"2021-03-29","open":12950.51,"high":13013.47,"low":12836.6,"close":12965.74},{"date":"2021-03-30","open":12904.01,"high":12929.46,"low":12798.03,"close":12896.53},{"date":"2021-03-31","open":12970.33,"high":13167.06,"low":12966.65,"close":13091.44},{"date":"2021-04-01","open":13268.88,"high":13333.41,"low":13255.82,"close":13329.52},{"date":"2021-04-05","open":13434.04,"high":13623.6,"low":13420.81,"close":13598.16},{"date":"2021-04-06","open":13567.2,"high":13660.29,"low":13551.6,"close":13578.46},{"date":"2021-04-07","open":13553.9,"high":13648.8,"low":13532.63,"close":13616.7},{"date":"2021-04-08","open":13730.73,"high":13763.18,"low":13703.51,"close":13758.51},{"date":"2021-04-09","open":13709.67,"high":13849.31,"low":13674.92,"close":13845.06},{"date":"2021-04-12","open":13792.74,"high":13839.39,"low":13747.63,"close":13819.35},{"date":"2021-04-13","open":13874.58,"high":14002.53,"low":13874.58,"close":13986.49},{"date":"2021-04-14","open":13988.86,"high":13990.54,"low":13782.18,"close":13803.91},{"date":"2021-04-15","open":13934.87,"high":14040.11,"low":13931.01,"close":14026.19},{"date":"2021-04-16","open":14035.96,"high":14050.38,"low":13966.54,"close":14041.91},{"date":"2021-04-19","open":13970.83,"high":14025.64,"low":13835.75,"close":13907.67},{"date":"2021-04-20","open":13891.96,"high":13934.89,"low":13730.59,"close":13809.3},{"date":"2021-04-21","open":13768.92,"high":13939.7,"low":13717.44,"close":13935.15},{"date":"2021-04-22","open":13920.88,"high":13954.03,"low":13716.76,"close":13762.36},{"date":"2021-04-23","open":13794.49,"high":13989.43,"low":13789.45,"close":13941.44},{"date":"2021-04-26","open":13954.94,"high":14039.4,"low":13919.93,"close":14026.16},{"date":"2021-04-27","open":14048.13,"high":14048.34,"low":13931.18,"close":13960.28},{"date":"2021-04-28","open":13953.61,"high":13992.08,"low":13895.15,"close":13901.62},{"date":"2021-04-29","open":14063.94,"high":14073.48,"low":13836.1,"close":13970.2},{"date":"2021-04-30","open":13857.79,"high":13969.21,"low":13838.82,"close":13860.76},{"date":"2021-05-03","open":13923.04,"high":13955,"low":13784.66,"close":13799.72},{"date":"2021-05-04","open":13680.63,"high":13705.38,"low":13396.11,"close":13544.67},{"date":"2021-05-05","open":13649.12,"high":13676.86,"low":13478.58,"close":13503.37},{"date":"2021-05-06","open":13490.94,"high":13617.34,"low":13403.46,"close":13613.73},{"date":"2021-05-07","open":13715.56,"high":13814.65,"low":13669.78,"close":13719.63},{"date":"2021-05-10","open":13647.73,"high":13648.49,"low":13358.62,"close":13359.08},{"date":"2021-05-11","open":13102.64,"high":13381.66,"low":13094.76,"close":13351.27},{"date":"2021-05-12","open":13155.07,"high":13236.89,"low":12967.18,"close":13001.63},{"date":"2021-05-13","open":13133.73,"high":13226.64,"low":13006.77,"close":13109.15},{"date":"2021-05-14","open":13238.99,"high":13430,"low":13220.19,"close":13393.12},{"date":"2021-05-17","open":13329.86,"high":13350.14,"low":13196.57,"close":13312.91},{"date":"2021-05-18","open":13352.26,"high":13400.52,"low":13212.85,"close":13217.68},{"date":"2021-05-19","open":12998.53,"high":13243.98,"low":12994.35,"close":13237.91},{"date":"2021-05-20","open":13294.59,"high":13526.01,"low":13293.1,"close":13494.09},{"date":"2021-05-21","open":13573.22,"high":13573.84,"low":13401.53,"close":13411.74},{"date":"2021-05-24","open":13504.39,"high":13687.61,"low":13500.12,"close":13641.75},{"date":"2021-05-25","open":13701.3,"high":13734.41,"low":13614.54,"close":13657.73},{"date":"2021-05-26","open":13687.71,"high":13726.06,"low":13661.06,"close":13702.74},{"date":"2021-05-27","open":13686.86,"high":13724.76,"low":13652.13,"close":13657.85},{"date":"2021-05-28","open":13717,"high":13765.8,"low":13684.83,"close":13686.51},{"date":"2021-06-01","open":13764.27,"high":13773.45,"low":13602.12,"close":13654.59},{"date":"2021-06-02","open":13655.71,"high":13712.68,"low":13610.16,"close":13675.79},{"date":"2021-06-03","open":13568.91,"high":13608.54,"low":13469.85,"close":13529.68},{"date":"2021-06-04","open":13619.79,"high":13784.77,"low":13613.58,"close":13770.77},{"date":"2021-06-07","open":13744.15,"high":13808.42,"low":13710.11,"close":13802.89},{"date":"2021-06-08","open":13873.46,"high":13913.4,"low":13746.42,"close":13810.86},{"date":"2021-06-09","open":13865.51,"high":13900.71,"low":13811.05,"close":13814.94},{"date":"2021-06-10","open":13834.26,"high":13962.98,"low":13817.83,"close":13960.35},{"date":"2021-06-11","open":13959.47,"high":13998.65,"low":13934,"close":13998.3},{"date":"2021-06-14","open":14002.14,"high":14129.33,"low":13963.94,"close":14128.2},{"date":"2021-06-15","open":14120.81,"high":14126.26,"low":14008.93,"close":14030.41},{"date":"2021-06-16","open":14053.12,"high":14100.11,"low":13843.6,"close":13983.01},{"date":"2021-06-17","open":13946.7,"high":14205.43,"low":13946.52,"close":14163.81},{"date":"2021-06-18","open":14125.12,"high":14140.62,"low":14024.6,"close":14049.58},{"date":"2021-06-21","open":14055.04,"high":14150.91,"low":13967.89,"close":14137.23},{"date":"2021-06-22","open":14140.3,"high":14288.49,"low":14128.01,"close":14270.42},{"date":"2021-06-23","open":14275.09,"high":14324.74,"low":14247.58,"close":14274.24},{"date":"2021-06-24","open":14358.3,"high":14429.14,"low":14337.65,"close":14365.96},{"date":"2021-06-25","open":14396.63,"high":14401.71,"low":14324.26,"close":14345.18},{"date":"2021-06-28","open":14401.63,"high":14530.07,"low":14400.59,"close":14524.98},{"date":"2021-06-29","open":14523.63,"high":14575.19,"low":14481.85,"close":14572.75},{"date":"2021-06-30","open":14560.07,"high":14582.3,"low":14530.87,"close":14554.8},{"date":"2021-07-01","open":14530.63,"high":14576.64,"low":14483.42,"close":14560.05},{"date":"2021-07-02","open":14633.51,"high":14738.14,"low":14626.82,"close":14727.63},{"date":"2021-07-06","open":14755.15,"high":14797.45,"low":14635.31,"close":14786.36},{"date":"2021-07-07","open":14889.76,"high":14891.19,"low":14735.75,"close":14810.54},{"date":"2021-07-08","open":14577.67,"high":14763.67,"low":14551.76,"close":14722.14},{"date":"2021-07-09","open":14709.32,"high":14838.72,"low":14685.54,"close":14826.09},{"date":"2021-07-12","open":14878.71,"high":14899.46,"low":14813.79,"close":14877.89},{"date":"2021-07-13","open":14871.04,"high":15002.28,"low":14843.8,"close":14874.54},{"date":"2021-07-14","open":14984.86,"high":15001.13,"low":14871.73,"close":14900.44},{"date":"2021-07-15","open":14903.49,"high":14907.51,"low":14717.55,"close":14794.69},{"date":"2021-07-16","open":14842.08,"high":14875.97,"low":14667.1,"close":14681.38},{"date":"2021-07-19","open":14517.96,"high":14578.96,"low":14455.07,"close":14549.09},{"date":"2021-07-20","open":14601.33,"high":14790.6,"low":14530.78,"close":14728.21},{"date":"2021-07-21","open":14723.67,"high":14843.17,"low":14710.11,"close":14842.63},{"date":"2021-07-22","open":14865.46,"high":14941.38,"low":14865.46,"close":14940.17},{"date":"2021-07-23","open":15004.43,"high":15125.84,"low":14948.04,"close":15111.79},{"date":"2021-07-26","open":15088.28,"high":15142.35,"low":15048.23,"close":15125.95},{"date":"2021-07-27","open":15103.01,"high":15107.74,"low":14787.8,"close":14956.97},{"date":"2021-07-28","open":15005.17,"high":15078.85,"low":14913.55,"close":15018.1},{"date":"2021-07-29","open":15015.3,"high":15091.96,"low":15004.42,"close":15048.36},{"date":"2021-07-30","open":14882.39,"high":14990.86,"low":14882.39,"close":14959.9},{"date":"2021-08-02","open":15046.1,"high":15059.89,"low":14945.13,"close":14963.62},{"date":"2021-08-03","open":14997.2,"high":15063.66,"low":14864.53,"close":15061.42},{"date":"2021-08-04","open":15059.16,"high":15117.38,"low":15017.14,"close":15083.39},{"date":"2021-08-05","open":15105.4,"high":15184.27,"low":15083.84,"close":15181.64},{"date":"2021-08-06","open":15125.74,"high":15162.34,"low":15063.02,"close":15109.36},{"date":"2021-08-09","open":15136.14,"high":15154.68,"low":15081.75,"close":15133.11},{"date":"2021-08-10","open":15157.37,"high":15169.45,"low":15010.16,"close":15053.58},{"date":"2021-08-11","open":15101.82,"high":15127.78,"low":14972.6,"close":15027.76},{"date":"2021-08-12","open":15012.6,"high":15097.91,"low":14956.25,"close":15088.98},{"date":"2021-08-13","open":15101.84,"high":15150.48,"low":15079.3,"close":15136.68},{"date":"2021-08-16","open":15090.05,"high":15142.03,"low":14931.15,"close":15140.77},{"date":"2021-08-17","open":15018.94,"high":15062.7,"low":14906.22,"close":15002.83},{"date":"2021-08-18","open":14975.02,"high":15039.9,"low":14846.51,"close":14857.92},{"date":"2021-08-19","open":14773.19,"high":15000.19,"low":14773.19,"close":14933.94},{"date":"2021-08-20","open":14974.06,"high":15103.94,"low":14968.87,"close":15092.57},{"date":"2021-08-23","open":15140.14,"high":15341.47,"low":15140.14,"close":15312.82},{"date":"2021-08-24","open":15338.92,"high":15384.42,"low":15319.55,"close":15357.68},{"date":"2021-08-25","open":15384.83,"high":15404.36,"low":15341.92,"close":15368.92},{"date":"2021-08-26","open":15348.98,"high":15369.28,"low":15265.23,"close":15278.52},{"date":"2021-08-27","open":15305.75,"high":15447.03,"low":15292.74,"close":15432.95},{"date":"2021-08-30","open":15460.93,"high":15620.62,"low":15459.74,"close":15605.09},{"date":"2021-08-31","open":15601.34,"high":15604.45,"low":15522.78,"close":15582.51},{"date":"2021-09-01","open":15637.13,"high":15696.42,"low":15603.67,"close":15611.57},{"date":"2021-09-02","open":15656.28,"high":15681.76,"low":15554.29,"close":15604.25},{"date":"2021-09-03","open":15578.96,"high":15668.12,"low":15554.97,"close":15652.86},{"date":"2021-09-07","open":15662.3,"high":15701.4,"low":15610.23,"close":15675.76},{"date":"2021-09-08","open":15669.01,"high":15669.01,"low":15528.45,"close":15620.85},{"date":"2021-09-09","open":15639.44,"high":15675.46,"low":15556.74,"close":15561.05},{"date":"2021-09-10","open":15648.05,"high":15673.5,"low":15433.43,"close":15440.75},{"date":"2021-09-13","open":15545.66,"high":15562.28,"low":15351.7,"close":15434.5},{"date":"2021-09-14","open":15505.78,"high":15525.97,"low":15352.06,"close":15382.9},{"date":"2021-09-15","open":15419.95,"high":15518.95,"low":15316.4,"close":15503.53},{"date":"2021-09-16","open":15452.67,"high":15539.14,"low":15370.88,"close":15515.91},{"date":"2021-09-17","open":15481.43,"high":15485.21,"low":15291.04,"close":15333.47},{"date":"2021-09-20","open":15068.65,"high":15157.26,"low":14821.03,"close":15012.19},{"date":"2021-09-21","open":15096.97,"high":15139.9,"low":14986.98,"close":15027.77},{"date":"2021-09-22","open":15073.96,"high":15230.34,"low":15029.9,"close":15176.51},{"date":"2021-09-23","open":15231.2,"high":15356.92,"low":15199.43,"close":15316.58},{"date":"2021-09-24","open":15222.97,"high":15345.54,"low":15209.16,"close":15329.68},{"date":"2021-09-27","open":15205.23,"high":15240.58,"low":15106.45,"close":15204.82},{"date":"2021-09-28","open":15001.98,"high":15040.57,"low":14758.98,"close":14770.3},{"date":"2021-09-29","open":14835.51,"high":14914.92,"low":14727.41,"close":14752.89},{"date":"2021-09-30","open":14830.3,"high":14888.22,"low":14684.55,"close":14689.62},{"date":"2021-10-01","open":14731.38,"high":14830.84,"low":14555.12,"close":14791.87},{"date":"2021-10-04","open":14713.6,"high":14727.6,"low":14384.93,"close":14472.12},{"date":"2021-10-05","open":14533.43,"high":14763.64,"low":14520.23,"close":14674.15},{"date":"2021-10-06","open":14529.89,"high":14775.64,"low":14499.48,"close":14766.75},{"date":"2021-10-07","open":14899.07,"high":15010.32,"low":14878.22,"close":14897.13},{"date":"2021-10-08","open":14942.36,"high":14948.35,"low":14805.5,"close":14820.75},{"date":"2021-10-11","open":14765.69,"high":14907.57,"low":14709.05,"close":14713.73},{"date":"2021-10-12","open":14772.29,"high":14784.78,"low":14636.33,"close":14662.11},{"date":"2021-10-13","open":14751.8,"high":14800.83,"low":14676.58,"close":14774.6},{"date":"2021-10-14","open":14925.58,"high":15059.89,"low":14901.59,"close":15052.42},{"date":"2021-10-15","open":15106.97,"high":15150.14,"low":15064.59,"close":15146.92},{"date":"2021-10-18","open":15091.58,"high":15307.51,"low":15074.71,"close":15300.89},{"date":"2021-10-19","open":15349.45,"high":15414.97,"low":15320.62,"close":15410.72},{"date":"2021-10-20","open":15448,"high":15457.11,"low":15333.43,"close":15388.71},{"date":"2021-10-21","open":15365.81,"high":15497.58,"low":15350.5,"close":15489.59},{"date":"2021-10-22","open":15422.07,"high":15474.28,"low":15291.95,"close":15355.07},{"date":"2021-10-25","open":15417.25,"high":15555.65,"low":15338.49,"close":15514.19},{"date":"2021-10-26","open":15615.36,"high":15710.79,"low":15518.59,"close":15559.49},{"date":"2021-10-27","open":15603.16,"high":15729.75,"low":15578.68,"close":15598.39},{"date":"2021-10-28","open":15674.39,"high":15784,"low":15650.01,"close":15778.16},{"date":"2021-10-29","open":15638.74,"high":15856.9,"low":15638.74,"close":15850.47},{"date":"2021-11-01","open":15879.61,"high":15910.35,"low":15785.31,"close":15905.28},{"date":"2021-11-02","open":15885.34,"high":15988.33,"low":15877.27,"close":15972.49},{"date":"2021-11-03","open":16000.6,"high":16157.6,"low":15950.59,"close":16144.5},{"date":"2021-11-04","open":16193.22,"high":16387.95,"low":16169.56,"close":16346.24},{"date":"2021-11-05","open":16397.59,"high":16454.48,"low":16302.06,"close":16359.38},{"date":"2021-11-08","open":16351.49,"high":16401.93,"low":16314,"close":16336.03},{"date":"2021-11-09","open":16389.99,"high":16401.89,"low":16168.63,"close":16219.94},{"date":"2021-11-10","open":16087.02,"high":16224.51,"low":15905.28,"close":15985.57},{"date":"2021-11-11","open":16114.05,"high":16116.25,"low":16019.39,"close":16032.47},{"date":"2021-11-12","open":16078.13,"high":16218.55,"low":16012.78,"close":16199.89},{"date":"2021-11-15","open":16227.01,"high":16256.73,"low":16096.37,"close":16189.12},{"date":"2021-11-16","open":16170.29,"high":16329.5,"low":16156.69,"close":16309.77},{"date":"2021-11-17","open":16329.07,"high":16398.95,"low":16276.77,"close":16308.07},{"date":"2021-11-18","open":16398.76,"high":16501.92,"low":16309.51,"close":16482.97},{"date":"2021-11-19","open":16558.56,"high":16625.86,"low":16523.83,"close":16573.34},{"date":"2021-11-22","open":16644.77,"high":16764.86,"low":16374.78,"close":16380.98},{"date":"2021-11-23","open":16330.18,"high":16417.5,"low":16121.7,"close":16306.72},{"date":"2021-11-24","open":16202.26,"high":16370.56,"low":16106.02,"close":16367.81},{"date":"2021-11-26","open":16237.41,"high":16302.58,"low":15988.95,"close":16025.58},{"date":"2021-11-29","open":16263.43,"high":16437.16,"low":16214.56,"close":16399.24},{"date":"2021-11-30","open":16333.95,"high":16454.56,"low":16073.76,"close":16135.92},{"date":"2021-12-01","open":16347.96,"high":16427.19,"low":15864,"close":15877.72},{"date":"2021-12-02","open":15791.3,"high":16066.32,"low":15770.92,"close":15990.76},{"date":"2021-12-03","open":16039.41,"high":16089.61,"low":15543.31,"close":15712.04},{"date":"2021-12-06","open":15744.91,"high":15898.59,"low":15557.78,"close":15846.16},{"date":"2021-12-07","open":16139.56,"high":16343.67,"low":16128.44,"close":16325.66},{"date":"2021-12-08","open":16313.88,"high":16401.1,"low":16250.39,"close":16394.34},{"date":"2021-12-09","open":16337.81,"high":16413.28,"low":16141.39,"close":16149.57},{"date":"2021-12-10","open":16278.3,"high":16339.12,"low":16139,"close":16331.98},{"date":"2021-12-13","open":16317.9,"high":16332.63,"low":16075.54,"close":16082.55},{"date":"2021-12-14","open":15877.65,"high":15995.21,"low":15742.8,"close":15914.9},{"date":"2021-12-15","open":15908.45,"high":16301.27,"low":15746.94,"close":16289.59},{"date":"2021-12-16","open":16335.03,"high":16340.53,"low":15802.63,"close":15863.94},{"date":"2021-12-17","open":15714.54,"high":15960.25,"low":15664.1,"close":15801.46},{"date":"2021-12-20","open":15566.83,"high":15662.61,"low":15508.74,"close":15627.64},{"date":"2021-12-21","open":15794.38,"high":15997.61,"low":15617.48,"close":15986.28},{"date":"2021-12-22","open":15963.54,"high":16186.25,"low":15947.56,"close":16180.14},{"date":"2021-12-23","open":16203.76,"high":16360.75,"low":16188.03,"close":16308.21},{"date":"2021-12-27","open":16361.07,"high":16567.64,"low":16361.07,"close":16567.5},{"date":"2021-12-28","open":16602.92,"high":16607.19,"low":16458.49,"close":16488.66},{"date":"2021-12-29","open":16510.63,"high":16548.92,"low":16396.16,"close":16491.01},{"date":"2021-12-30","open":16485.4,"high":16569.62,"low":16415.12,"close":16429.1},{"date":"2021-12-31","open":16411.26,"high":16464.62,"low":16317.26,"close":16320.08},{"date":"2022-01-03","open":16395.51,"high":16504.14,"low":16306.64,"close":16501.77},{"date":"2022-01-04","open":16513.87,"high":16513.87,"low":16151.9,"close":16279.73},{"date":"2022-01-05","open":16190.55,"high":16249.23,"low":15763.84,"close":15771.78},{"date":"2022-01-06","open":15675.22,"high":15900.6,"low":15608.57,"close":15765.36},{"date":"2022-01-07","open":15774.13,"high":15835,"low":15526.8,"close":15592.19},{"date":"2022-01-10","open":15383.18,"high":15627.92,"low":15165.53,"close":15614.43},{"date":"2022-01-11","open":15582.72,"high":15848.56,"low":15496.91,"close":15844.12},{"date":"2022-01-12","open":15955.48,"high":16017.39,"low":15815.95,"close":15905.1},{"date":"2022-01-13","open":15970.09,"high":15990.38,"low":15468.09,"close":15495.62},{"date":"2022-01-14","open":15396.47,"high":15617.18,"low":15396.47,"close":15611.59},{"date":"2022-01-18","open":15378.06,"high":15446.3,"low":15182.96,"close":15210.76},{"date":"2022-01-19","open":15287.25,"high":15382,"low":15038.44,"close":15047.84},{"date":"2022-01-20","open":15176.38,"high":15347.62,"low":14832.69,"close":14846.46},{"date":"2022-01-21","open":14728.66,"high":14868.45,"low":14432.64,"close":14438.4},{"date":"2022-01-24","open":14160.91,"high":14532.57,"low":13724.85,"close":14509.58},{"date":"2022-01-25","open":14237.6,"high":14410.43,"low":14033.81,"close":14149.12},{"date":"2022-01-26","open":14492.52,"high":14646.54,"low":14006.4,"close":14172.76},{"date":"2022-01-27","open":14346.46,"high":14419.45,"low":13972.88,"close":14003.11},{"date":"2022-01-28","open":14091.31,"high":14457.78,"low":13880.48,"close":14454.61},{"date":"2022-01-31","open":14505.07,"high":14934.52,"low":14442.88,"close":14930.05},{"date":"2022-02-01","open":14966.6,"high":15034.42,"low":14749.49,"close":15019.68},{"date":"2022-02-02","open":15173.03,"high":15196.4,"low":14960.85,"close":15139.74},{"date":"2022-02-03","open":14693.85,"high":14856.51,"low":14471.2,"close":14501.11},{"date":"2022-02-04","open":14566.28,"high":14832.05,"low":14452.28,"close":14694.35},{"date":"2022-02-07","open":14716.43,"high":14813.86,"low":14524.63,"close":14571.25},{"date":"2022-02-08","open":14533.25,"high":14785.22,"low":14485.78,"close":14747.03},{"date":"2022-02-09","open":14930.99,"high":15057.9,"low":14870.36,"close":15056.96},{"date":"2022-02-10","open":14770.68,"high":15037.26,"low":14636.62,"close":14705.64},{"date":"2022-02-11","open":14739.46,"high":14769.64,"low":14194.54,"close":14253.84},{"date":"2022-02-14","open":14233.4,"high":14400.78,"low":14119.73,"close":14268.59},{"date":"2022-02-15","open":14482.11,"high":14624.53,"low":14444.46,"close":14620.82},{"date":"2022-02-16","open":14514.84,"high":14647.79,"low":14399.29,"close":14603.64},{"date":"2022-02-17","open":14485.08,"high":14497.46,"low":14155.43,"close":14171.74},{"date":"2022-02-18","open":14207.55,"high":14225.72,"low":13918.76,"close":14009.54},{"date":"2022-02-22","open":13892.81,"high":14109.26,"low":13720.92,"close":13870.53},{"date":"2022-02-23","open":14016.94,"high":14035.93,"low":13502.58,"close":13509.43},{"date":"2022-02-24","open":13065.44,"high":13989.1,"low":13065.44,"close":13974.67},{"date":"2022-02-25","open":13973.9,"high":14193,"low":13850.29,"close":14189.16},{"date":"2022-02-28","open":14058.61,"high":14296.6,"low":14009.36,"close":14237.81},{"date":"2022-03-01","open":14197.66,"high":14271.58,"low":13906.92,"close":14005.99},{"date":"2022-03-02","open":14075.11,"high":14292.72,"low":13962.69,"close":14243.69},{"date":"2022-03-03","open":14339.7,"high":14342.56,"low":13965.11,"close":14035.21},{"date":"2022-03-04","open":13957.6,"high":13992.97,"low":13738.61,"close":13837.83},{"date":"2022-03-07","open":13853.53,"high":13879.1,"low":13314.44,"close":13319.38},{"date":"2022-03-08","open":13275.23,"high":13663.27,"low":13129.4,"close":13267.61},{"date":"2022-03-09","open":13610.48,"high":13793.11,"low":13504.48,"close":13742.2},{"date":"2022-03-10","open":13577.84,"high":13633.69,"low":13399.46,"close":13591},{"date":"2022-03-11","open":13701.8,"high":13714.44,"low":13285.19,"close":13301.83},{"date":"2022-03-14","open":13248.09,"high":13386.67,"low":13020.4,"close":13046.64},{"date":"2022-03-15","open":13174.97,"high":13488.18,"low":13092.45,"close":13458.56},{"date":"2022-03-16","open":13633.12,"high":13960.25,"low":13475.09,"close":13956.79},{"date":"2022-03-17","open":13878.99,"high":14125.67,"low":13827.34,"close":14118.6},{"date":"2022-03-18","open":14061.29,"high":14427.47,"low":14014.43,"close":14420.08},{"date":"2022-03-21","open":14377.15,"high":14470.68,"low":14190.53,"close":14376.09},{"date":"2022-03-22","open":14396.03,"high":14688.97,"low":14385.55,"close":14654.33},{"date":"2022-03-23","open":14525.22,"high":14681.33,"low":14446.04,"close":14447.55},{"date":"2022-03-24","open":14529.72,"high":14767.73,"low":14440.67,"close":14765.69},{"date":"2022-03-25","open":14766.9,"high":14805.88,"low":14577.59,"close":14754.31},{"date":"2022-03-28","open":14763.16,"high":14989.08,"low":14705.92,"close":14987.4},{"date":"2022-03-29","open":15142.93,"high":15265.42,"low":15039.61,"close":15239.32},{"date":"2022-03-30","open":15177.15,"high":15229.01,"low":15010.34,"close":15071.55},{"date":"2022-03-31","open":15074.23,"high":15088.38,"low":14835.16,"close":14838.49},{"date":"2022-04-01","open":14886.91,"high":14925.93,"low":14723.83,"close":14861.21},{"date":"2022-04-04","open":14903.38,"high":15161.89,"low":14884.57,"close":15159.58},{"date":"2022-04-05","open":15109.27,"high":15120.67,"low":14782.57,"close":14820.64},{"date":"2022-04-06","open":14600.3,"high":14639.35,"low":14395.4,"close":14498.89},{"date":"2022-04-07","open":14469.5,"high":14624.24,"low":14315.69,"close":14531.81},{"date":"2022-04-08","open":14450.53,"high":14490.19,"low":14307.68,"close":14327.26},{"date":"2022-04-11","open":14149.6,"high":14187.67,"low":13979.14,"close":13990.21},{"date":"2022-04-12","open":14175.66,"high":14264.74,"low":13882.75,"close":13940.24},{"date":"2022-04-13","open":13939.61,"high":14258.81,"low":13919.48,"close":14217.29},{"date":"2022-04-14","open":14225.47,"high":14235.39,"low":13884.82,"close":13893.21},{"date":"2022-04-18","open":13859.47,"high":13997.93,"low":13788.96,"close":13910.76},{"date":"2022-04-19","open":13882.75,"high":14236.51,"low":13844.74,"close":14210.26},{"date":"2022-04-20","open":14246.2,"high":14263.61,"low":13962.86,"close":13998.53},{"date":"2022-04-21","open":14174.92,"high":14277.21,"low":13682.68,"close":13720.45},{"date":"2022-04-22","open":13714.63,"high":13769.4,"low":13342.79,"close":13356.87},{"date":"2022-04-25","open":13275.41,"high":13541.77,"low":13239.73,"close":13533.22},{"date":"2022-04-26","open":13447.66,"high":13447.66,"low":13009.65,"close":13009.71},{"date":"2022-04-27","open":13009.4,"high":13241.94,"low":12936.41,"close":13003.36},{"date":"2022-04-28","open":13254.96,"high":13542.56,"low":13038.17,"close":13456.06},{"date":"2022-04-29","open":13274.94,"high":13428.53,"low":12835.48,"close":12854.8},{"date":"2022-05-02","open":12864.83,"high":13083.57,"low":12716.63,"close":13075.85},{"date":"2022-05-03","open":13045.35,"high":13178.74,"low":12982.7,"close":13089.9},{"date":"2022-05-04","open":13110.3,"high":13556.67,"low":12887.53,"close":13535.71},{"date":"2022-05-05","open":13344.79,"high":13344.79,"low":12710.59,"close":12850.55},{"date":"2022-05-06","open":12776.86,"high":12926.58,"low":12522.77,"close":12693.53},{"date":"2022-05-09","open":12465.91,"high":12542.32,"low":12136.19,"close":12187.72},{"date":"2022-05-10","open":12496.84,"high":12537.89,"low":12173.47,"close":12345.86},{"date":"2022-05-11","open":12240.21,"high":12470.89,"low":11939.09,"close":11967.56},{"date":"2022-05-12","open":11790.13,"high":12128.73,"low":11692.12,"close":11945.5},{"date":"2022-05-13","open":12125.93,"high":12429.28,"low":12069.13,"close":12387.4},{"date":"2022-05-16","open":12297.07,"high":12395.51,"low":12196.21,"close":12243.58},{"date":"2022-05-17","open":12496.63,"high":12572.99,"low":12333.99,"close":12564.1},{"date":"2022-05-18","open":12352.92,"high":12389.96,"low":11887,"close":11928.31},{"date":"2022-05-19","open":11872.56,"high":12066.85,"low":11795.79,"close":11875.63},{"date":"2022-05-20","open":12037.03,"high":12044.7,"low":11492.29,"close":11835.62},{"date":"2022-05-23","open":11867.08,"high":12047.81,"low":11785.76,"close":12034.28},{"date":"2022-05-24","open":11807.78,"high":11842.81,"low":11576.11,"close":11769.84},{"date":"2022-05-25","open":11732.45,"high":12028.89,"low":11714.27,"close":11943.93},{"date":"2022-05-26","open":11906.83,"high":12337.73,"low":11901.87,"close":12276.79},{"date":"2022-05-27","open":12421.8,"high":12682.58,"low":12405.29,"close":12681.42},{"date":"2022-05-31","open":12688.95,"high":12762.84,"low":12482.32,"close":12642.1},{"date":"2022-06-01","open":12750.31,"high":12820.47,"low":12457.91,"close":12548.36},{"date":"2022-06-02","open":12498.63,"high":12897.63,"low":12447.77,"close":12892.89},{"date":"2022-06-03","open":12650.38,"high":12724.81,"low":12505.76,"close":12548.03},{"date":"2022-06-06","open":12745.89,"high":12804.46,"low":12534.58,"close":12599.63},{"date":"2022-06-07","open":12456.49,"high":12737.3,"low":12413.56,"close":12711.68},{"date":"2022-06-08","open":12682.81,"high":12776.65,"low":12578.55,"close":12615.13},{"date":"2022-06-09","open":12543.37,"high":12666.41,"low":12265.86,"close":12269.78},{"date":"2022-06-10","open":12052.59,"high":12082.69,"low":11825.35,"close":11832.82},{"date":"2022-06-13","open":11472.19,"high":11568.65,"low":11254.19,"close":11288.32},{"date":"2022-06-14","open":11385.18,"high":11418.22,"low":11205.92,"close":11311.69},{"date":"2022-06-15","open":11468.13,"high":11751.29,"low":11346.54,"close":11593.77},{"date":"2022-06-16","open":11286.87,"high":11311.05,"low":11037.21,"close":11127.57},{"date":"2022-06-17","open":11172.65,"high":11357.97,"low":11089.93,"close":11265.99},{"date":"2022-06-21","open":11446.98,"high":11638.47,"low":11446.98,"close":11546.76},{"date":"2022-06-22","open":11427.74,"high":11708.08,"low":11423.2,"close":11527.71},{"date":"2022-06-23","open":11622.09,"high":11729.62,"low":11515.48,"close":11697.68},{"date":"2022-06-24","open":11826.95,"high":12112.82,"low":11812.18,"close":12105.85},{"date":"2022-06-27","open":12157.93,"high":12175.98,"low":11965.67,"close":12008.24},{"date":"2022-06-28","open":12021.34,"high":12133.87,"low":11633.13,"close":11637.77},{"date":"2022-06-29","open":11619.01,"high":11710.21,"low":11537.72,"close":11658.26},{"date":"2022-06-30","open":11532.32,"high":11650.96,"low":11322.86,"close":11503.72},{"date":"2022-07-01","open":11472.63,"high":11592.85,"low":11378.63,"close":11585.68},{"date":"2022-07-05","open":11419.34,"high":11781.74,"low":11366.07,"close":11779.9},{"date":"2022-07-06","open":11807.08,"high":11941.31,"low":11727.36,"close":11852.59},{"date":"2022-07-07","open":11913.73,"high":12137.71,"low":11897.51,"close":12109.05},{"date":"2022-07-08","open":11977.95,"high":12179.32,"low":11956.03,"close":12125.69},{"date":"2022-07-11","open":12008.76,"high":12026.06,"low":11830.89,"close":11860.28},{"date":"2022-07-12","open":11926.84,"high":11990.44,"low":11684.02,"close":11744.99},{"date":"2022-07-13","open":11523.91,"high":11819.69,"low":11498.96,"close":11728.53},{"date":"2022-07-14","open":11637.18,"high":11801.11,"low":11488.27,"close":11768.4},{"date":"2022-07-15","open":11896.15,"high":11987.52,"low":11828.13,"close":11983.62},{"date":"2022-07-18","open":12089.68,"high":12156.09,"low":11836.52,"close":11877.5},{"date":"2022-07-19","open":12046.69,"high":12258.37,"low":11967.92,"close":12249.42},{"date":"2022-07-20","open":12269.07,"high":12488.39,"low":12232.2,"close":12439.68},{"date":"2022-07-21","open":12466.13,"high":12620.5,"low":12351.42,"close":12619.41},{"date":"2022-07-22","open":12575.76,"high":12662.86,"low":12322.82,"close":12396.47},{"date":"2022-07-25","open":12391.21,"high":12415.59,"low":12244.4,"close":12328.41},{"date":"2022-07-26","open":12248.21,"high":12259.01,"low":12051.21,"close":12086.9},{"date":"2022-07-27","open":12299.34,"high":12660.77,"low":12256.94,"close":12601.47},{"date":"2022-07-28","open":12580.61,"high":12741.83,"low":12433.55,"close":12717.87},{"date":"2022-07-29","open":12784.2,"high":12986.64,"low":12726.25,"close":12947.97},{"date":"2022-08-01","open":12877.04,"high":13084.61,"low":12833.16,"close":12940.78},{"date":"2022-08-02","open":12853.04,"high":13073.27,"low":12809.01,"close":12901.6},{"date":"2022-08-03","open":12983.58,"high":13289.19,"low":12974.85,"close":13253.26},{"date":"2022-08-04","open":13253.77,"high":13326.72,"low":13170.44,"close":13311.04},{"date":"2022-08-05","open":13107.45,"high":13286.02,"low":13070.36,"close":13207.69},{"date":"2022-08-08","open":13227.09,"high":13394.54,"low":13103.8,"close":13159.16},{"date":"2022-08-09","open":13064.24,"high":13095.7,"low":12945.6,"close":13008.17},{"date":"2022-08-10","open":13330.66,"high":13386.85,"low":13220.05,"close":13378.32},{"date":"2022-08-11","open":13471.03,"high":13555.38,"low":13271.35,"close":13291.99},{"date":"2022-08-12","open":13384.65,"high":13565.87,"low":13341.65,"close":13565.87},{"date":"2022-08-15","open":13529.66,"high":13685.65,"low":13524.53,"close":13667.18},{"date":"2022-08-16","open":13617.66,"high":13720.91,"low":13508.47,"close":13635.21},{"date":"2022-08-17","open":13499.24,"high":13591.58,"low":13389.82,"close":13470.86},{"date":"2022-08-18","open":13474.24,"high":13553.28,"low":13405.74,"close":13505.99},{"date":"2022-08-19","open":13370.25,"high":13402.61,"low":13210.82,"close":13242.9},{"date":"2022-08-22","open":13056.39,"high":13073.07,"low":12859.82,"close":12890.54},{"date":"2022-08-23","open":12885.28,"high":13000.71,"low":12852.7,"close":12881.79},{"date":"2022-08-24","open":12876.23,"high":12995.14,"low":12843.58,"close":12917.86},{"date":"2022-08-25","open":12984.74,"high":13146.84,"low":12951.61,"close":13143.58},{"date":"2022-08-26","open":13129.91,"high":13175.25,"low":12603.41,"close":12605.17},{"date":"2022-08-29","open":12488.46,"high":12594.34,"low":12440.4,"close":12484.32},{"date":"2022-08-30","open":12562.4,"high":12572.88,"low":12240.82,"close":12342.7},{"date":"2022-08-31","open":12448.07,"high":12502.15,"low":12268.08,"close":12272.03},{"date":"2022-09-01","open":12158.88,"high":12290.33,"low":12012.98,"close":12274.62},{"date":"2022-09-02","open":12392.46,"high":12451.28,"low":12035.53,"close":12098.44},{"date":"2022-09-06","open":12106.57,"high":12152.42,"low":11928.81,"close":12011.31},{"date":"2022-09-07","open":12038.18,"high":12298.12,"low":12026.98,"close":12259.39},{"date":"2022-09-08","open":12139.57,"high":12374.13,"low":12120.26,"close":12321.19},{"date":"2022-09-09","open":12424.15,"high":12610.43,"low":12424.15,"close":12588.29},{"date":"2022-09-12","open":12649.23,"high":12752.83,"low":12639.76,"close":12739.72},{"date":"2022-09-13","open":12364.83,"high":12420.01,"low":12004.42,"close":12033.62},{"date":"2022-09-14","open":12092.03,"high":12170.25,"low":12016.43,"close":12134.4},{"date":"2022-09-15","open":12034.43,"high":12153.34,"low":11867.88,"close":11927.49},{"date":"2022-09-16","open":11775.94,"high":11875.09,"low":11710.26,"close":11861.38},{"date":"2022-09-19","open":11753.6,"high":11956.79,"low":11752.43,"close":11953.27},{"date":"2022-09-20","open":11855.84,"high":11951.13,"low":11761.69,"close":11851.54},{"date":"2022-09-21","open":11892.72,"high":12062.52,"low":11636.25,"close":11637.79},{"date":"2022-09-22","open":11574.32,"high":11617.99,"low":11448.86,"close":11501.65},{"date":"2022-09-23","open":11398.75,"high":11402.41,"low":11169.66,"close":11311.24},{"date":"2022-09-26","open":11283.14,"high":11473.36,"low":11235.74,"close":11254.11},{"date":"2022-09-27","open":11411.34,"high":11502.38,"low":11175.29,"close":11271.75},{"date":"2022-09-28","open":11258.74,"high":11546.87,"low":11210.81,"close":11493.83},{"date":"2022-09-29","open":11334.57,"high":11339.91,"low":11038.94,"close":11164.78},{"date":"2022-09-30","open":11123.11,"high":11296.16,"low":10966.95,"close":10971.22},{"date":"2022-10-03","open":11059.17,"high":11296.43,"low":10985.01,"close":11229.73},{"date":"2022-10-04","open":11477.85,"high":11609.25,"low":11462.37,"close":11582.54},{"date":"2022-10-05","open":11429.47,"high":11647.62,"low":11312.52,"close":11573.18},{"date":"2022-10-06","open":11556.4,"high":11660.55,"low":11472.83,"close":11485.5},{"date":"2022-10-07","open":11272.46,"high":11293.65,"low":10991.66,"close":11039.47},{"date":"2022-10-10","open":11048.51,"high":11063.21,"low":10824.25,"close":10926.97},{"date":"2022-10-11","open":10865.32,"high":10981.91,"low":10716.33,"close":10791.35},{"date":"2022-10-12","open":10810.3,"high":10886.49,"low":10754.85,"close":10785.62},{"date":"2022-10-13","open":10481.58,"high":11087.66,"low":10440.64,"close":11033.58},{"date":"2022-10-14","open":11130.08,"high":11152.89,"low":10677.48,"close":10692.06},{"date":"2022-10-17","open":10967.25,"high":11090.87,"low":10959.74,"close":11062.53},{"date":"2022-10-18","open":11368.76,"high":11374.38,"low":11035.8,"close":11147.74},{"date":"2022-10-19","open":11081.82,"high":11231.46,"low":11008.11,"close":11103.38},{"date":"2022-10-20","open":11081.22,"high":11279.81,"low":11001.28,"close":11046.71},{"date":"2022-10-21","open":10998.17,"high":11327.77,"low":10962.01,"close":11310.33},{"date":"2022-10-24","open":11321.11,"high":11468.18,"low":11166.49,"close":11430.26},{"date":"2022-10-25","open":11482.87,"high":11681.85,"low":11480.41,"close":11669.99},{"date":"2022-10-26","open":11409.79,"high":11657.06,"low":11388.34,"close":11405.9},{"date":"2022-10-27","open":11387.71,"high":11417.04,"low":11179.9,"close":11191.63},{"date":"2022-10-28","open":11176.99,"high":11563.16,"low":11176.99,"close":11546.21},{"date":"2022-10-31","open":11465.21,"high":11482.99,"low":11331.26,"close":11405.57},{"date":"2022-11-01","open":11571.53,"high":11574.39,"low":11278.28,"close":11288.95},{"date":"2022-11-02","open":11300.27,"high":11410.91,"low":10903.48,"close":10906.34},{"date":"2022-11-03","open":10769.43,"high":10852.18,"low":10680.83,"close":10690.6},{"date":"2022-11-04","open":10911.98,"high":10934.62,"low":10632.39,"close":10857.03},{"date":"2022-11-07","open":10900.83,"high":11001.16,"low":10817.59,"close":10977},{"date":"2022-11-08","open":11039.58,"high":11191.9,"low":10897.53,"close":11059.5},{"date":"2022-11-09","open":10971.43,"high":11012.66,"low":10790.35,"close":10797.55},{"date":"2022-11-10","open":11350.42,"high":11612.2,"low":11235.74,"close":11605.96},{"date":"2022-11-11","open":11604.36,"high":11840.07,"low":11535.56,"close":11817.01},{"date":"2022-11-14","open":11728.11,"high":11863.82,"low":11669.1,"close":11700.94},{"date":"2022-11-15","open":12006.45,"high":12024.95,"low":11735.4,"close":11871.15},{"date":"2022-11-16","open":11767.42,"high":11796.99,"low":11673.14,"close":11699.09},{"date":"2022-11-17","open":11521.64,"high":11737.61,"low":11519.38,"close":11676.86},{"date":"2022-11-18","open":11791.85,"high":11794.68,"low":11579.64,"close":11677.02},{"date":"2022-11-21","open":11623.35,"high":11664.94,"low":11524.44,"close":11553.45},{"date":"2022-11-22","open":11590.83,"high":11731.76,"low":11503.34,"close":11724.84},{"date":"2022-11-23","open":11725.08,"high":11866.42,"low":11722.01,"close":11838.72},{"date":"2022-11-25","open":11777.33,"high":11803.91,"low":11748.79,"close":11756.03},{"date":"2022-11-28","open":11684.07,"high":11764.83,"low":11555.26,"close":11587.75},{"date":"2022-11-29","open":11590.3,"high":11613.33,"low":11450.34,"close":11503.45},{"date":"2022-11-30","open":11505.74,"high":12031.34,"low":11481.89,"close":12030.06},{"date":"2022-12-01","open":12030.24,"high":12115.34,"low":11928.66,"close":12041.89},{"date":"2022-12-02","open":11845.53,"high":12027.62,"low":11825.53,"close":11994.26},{"date":"2022-12-05","open":11899.54,"high":11957.36,"low":11732.15,"close":11786.8},{"date":"2022-12-06","open":11775.2,"high":11790.93,"low":11488.6,"close":11549.69},{"date":"2022-12-07","open":11490.99,"high":11577.69,"low":11431.96,"close":11497.39},{"date":"2022-12-08","open":11543.68,"high":11672.14,"low":11470.68,"close":11637.5},{"date":"2022-12-09","open":11594.38,"high":11707.09,"low":11550.31,"close":11563.33},{"date":"2022-12-12","open":11572.26,"high":11707.71,"low":11529.41,"close":11706.44},{"date":"2022-12-13","open":12141.24,"high":12166.41,"low":11724.9,"close":11834.21},{"date":"2022-12-14","open":11824.54,"high":11941.28,"low":11617.41,"close":11740.92},{"date":"2022-12-15","open":11573.38,"high":11591.33,"low":11300.35,"close":11345.22},{"date":"2022-12-16","open":11313.64,"high":11383.39,"low":11175.54,"close":11243.72},{"date":"2022-12-19","open":11243,"high":11251.57,"low":11029.77,"close":11084.59},{"date":"2022-12-20","open":11023.47,"high":11143.62,"low":10967.07,"close":11072.42},{"date":"2022-12-21","open":11110.65,"high":11285.78,"low":11083.36,"close":11235.88},{"date":"2022-12-22","open":11099.36,"high":11114.23,"low":10784.02,"close":10956.14},{"date":"2022-12-23","open":10911.04,"high":11007.09,"low":10830.9,"close":10985.45},{"date":"2022-12-27","open":10944.3,"high":10957.44,"low":10807.61,"close":10822.51},{"date":"2022-12-28","open":10807.12,"high":10898.64,"low":10671.19,"close":10679.34},{"date":"2022-12-29","open":10800.8,"high":10981.06,"low":10776.62,"close":10951.05},{"date":"2022-12-30","open":10835.59,"high":10942.9,"low":10778.64,"close":10939.76},{"date":"2023-01-03","open":11038.42,"high":11093.1,"low":10770.93,"close":10862.64},{"date":"2023-01-04","open":10949.34,"high":10981.46,"low":10785.53,"close":10914.8},{"date":"2023-01-05","open":10837.25,"high":10842.33,"low":10728.26,"close":10741.22},{"date":"2023-01-06","open":10807.46,"high":11082.59,"low":10696.42,"close":11040.35},{"date":"2023-01-09","open":11133.07,"high":11304.84,"low":11085.32,"close":11108.45},{"date":"2023-01-10","open":11069.05,"high":11207.56,"low":11050.68,"close":11205.78},{"date":"2023-01-11","open":11259.16,"high":11403.89,"low":11220.75,"close":11402.52},{"date":"2023-01-12","open":11441.45,"high":11500.86,"low":11246.02,"close":11459.61},{"date":"2023-01-13","open":11362.13,"high":11547.96,"low":11347.6,"close":11541.48},{"date":"2023-01-17","open":11531.54,"high":11615.95,"low":11484.02,"close":11557.19},{"date":"2023-01-18","open":11636.61,"high":11690.27,"low":11403.31,"close":11410.29},{"date":"2023-01-19","open":11345.19,"high":11388.46,"low":11251.94,"close":11295.67},{"date":"2023-01-20","open":11363.85,"high":11623.2,"low":11329.54,"close":11619.03},{"date":"2023-01-23","open":11652,"high":11918.86,"low":11617.83,"close":11872.54},{"date":"2023-01-24","open":11802.95,"high":11889.37,"low":11780.07,"close":11846.64},{"date":"2023-01-25","open":11636.01,"high":11841.81,"low":11550.07,"close":11814.69},{"date":"2023-01-26","open":11972.57,"high":12055.81,"low":11853.37,"close":12051.48},{"date":"2023-01-27","open":12000.21,"high":12248.15,"low":11999.87,"close":12166.6},{"date":"2023-01-30","open":12047.16,"high":12087.68,"low":11906.11,"close":11912.39},{"date":"2023-01-31","open":11915.94,"high":12104.13,"low":11915.94,"close":12101.93},{"date":"2023-02-01","open":12087.92,"high":12458.87,"low":12010.73,"close":12363.1},{"date":"2023-02-02","open":12655.18,"high":12880.98,"low":12600.76,"close":12803.14},{"date":"2023-02-03","open":12520.95,"high":12828.71,"low":12520.95,"close":12573.36},{"date":"2023-02-06","open":12468.8,"high":12558.87,"low":12411.88,"close":12464.51},{"date":"2023-02-07","open":12474.95,"high":12771.59,"low":12419.71,"close":12728.27},{"date":"2023-02-08","open":12680.03,"high":12709.45,"low":12471.12,"close":12495.38},{"date":"2023-02-09","open":12677.54,"high":12679.54,"low":12327.44,"close":12381.17},{"date":"2023-02-10","open":12306.59,"high":12375.72,"low":12204.21,"close":12304.92},{"date":"2023-02-13","open":12356.5,"high":12522.78,"low":12313.45,"close":12502.31},{"date":"2023-02-14","open":12413.1,"high":12627.4,"low":12356.32,"close":12590.89},{"date":"2023-02-15","open":12531.6,"high":12689.34,"low":12486.42,"close":12687.89},{"date":"2023-02-16","open":12495.07,"high":12653.4,"low":12440,"close":12442.48},{"date":"2023-02-17","open":12352.3,"high":12385.52,"low":12233.79,"close":12358.18},{"date":"2023-02-21","open":12205.21,"high":12257.06,"low":12058.23,"close":12060.3},{"date":"2023-02-22","open":12085.67,"high":12156.21,"low":12006.04,"close":12066.27},{"date":"2023-02-23","open":12224.44,"high":12227.4,"low":12003.31,"close":12180.14},{"date":"2023-02-24","open":11979.8,"high":12018.32,"low":11900.84,"close":11969.65},{"date":"2023-02-27","open":12106.79,"high":12159.64,"low":12034.61,"close":12057.79},{"date":"2023-02-28","open":12041.75,"high":12146.52,"low":12021.32,"close":12042.12},{"date":"2023-03-01","open":12026.72,"high":12054.48,"low":11906.58,"close":11938.57},{"date":"2023-03-02","open":11830.09,"high":12074.59,"low":11830.09,"close":12044.87},{"date":"2023-03-03","open":12110.71,"high":12300.46,"low":12095.24,"close":12290.81},{"date":"2023-03-06","open":12344.65,"high":12466.88,"low":12297.57,"close":12302.48},{"date":"2023-03-07","open":12303.19,"high":12344.04,"low":12130.01,"close":12152.17},{"date":"2023-03-08","open":12181.06,"high":12237.72,"low":12102.28,"close":12215.33},{"date":"2023-03-09","open":12230.84,"high":12340.45,"low":11970.34,"close":11995.88},{"date":"2023-03-10","open":12001.7,"high":12069.62,"low":11789.86,"close":11830.28},{"date":"2023-03-13","open":11752.1,"high":12073.96,"low":11695.41,"close":11923.17},{"date":"2023-03-14","open":12078.46,"high":12217.87,"low":12035.22,"close":12199.79},{"date":"2023-03-15","open":12083.24,"high":12269.45,"low":12026.18,"close":12251.32},{"date":"2023-03-16","open":12211.87,"high":12595.69,"low":12190.65,"close":12581.39},{"date":"2023-03-17","open":12570.16,"high":12674.34,"low":12444.08,"close":12519.88},{"date":"2023-03-20","open":12487.79,"high":12578.35,"low":12407.82,"close":12562.61},{"date":"2023-03-21","open":12643.35,"high":12762.45,"low":12582.76,"close":12741.44},{"date":"2023-03-22","open":12742.41,"high":12943.62,"low":12563.78,"close":12567.15},{"date":"2023-03-23","open":12735.6,"high":12900.1,"low":12611.67,"close":12729.23},{"date":"2023-03-24","open":12700.51,"high":12770.28,"low":12608.15,"close":12767.05},{"date":"2023-03-27","open":12797.9,"high":12839.42,"low":12647.94,"close":12673.07},{"date":"2023-03-28","open":12654.91,"high":12654.91,"low":12517.87,"close":12610.57},{"date":"2023-03-29","open":12768.14,"high":12867.32,"low":12734.68,"close":12846.03},{"date":"2023-03-30","open":12934.99,"high":12987.97,"low":12894.14,"close":12963.14},{"date":"2023-03-31","open":12968.96,"high":13188.83,"low":12968,"close":13181.35},{"date":"2023-04-03","open":13084.1,"high":13157.47,"low":13036.55,"close":13148.35},{"date":"2023-04-04","open":13165.32,"high":13204.08,"low":13049.98,"close":13100.08},{"date":"2023-04-05","open":13056.79,"high":13065.28,"low":12894.44,"close":12967.2},{"date":"2023-04-06","open":12892.9,"high":13078.1,"low":12846.03,"close":13062.6},{"date":"2023-04-10","open":12936.52,"high":13051.85,"low":12861.52,"close":13051.23},{"date":"2023-04-11","open":13040.49,"high":13049.56,"low":12947.66,"close":12964.15},{"date":"2023-04-12","open":13043.97,"high":13071.98,"low":12833.31,"close":12848.35},{"date":"2023-04-13","open":12922.9,"high":13124.41,"low":12920.02,"close":13109.39},{"date":"2023-04-14","open":13044.69,"high":13152.28,"low":12962.51,"close":13079.52},{"date":"2023-04-17","open":13053.26,"high":13105.68,"low":12981.26,"close":13087.71},{"date":"2023-04-18","open":13180.31,"high":13196.18,"low":13044.21,"close":13091.79},{"date":"2023-04-19","open":12992.51,"high":13128.25,"low":12988.2,"close":13088.71},{"date":"2023-04-20","open":12962.29,"high":13107.92,"low":12933.8,"close":12985.98},{"date":"2023-04-21","open":12970.32,"high":13030.85,"low":12899.64,"close":13000.77},{"date":"2023-04-24","open":12981.71,"high":13044.22,"low":12883.77,"close":12969.76},{"date":"2023-04-25","open":12905.09,"high":12933.28,"low":12724.24,"close":12725.11},{"date":"2023-04-26","open":12866.64,"high":12929.62,"low":12783.42,"close":12806.48},{"date":"2023-04-27","open":12963.21,"high":13175.62,"low":12938.5,"close":13160.03},{"date":"2023-04-28","open":13139.35,"high":13247.39,"low":13096.94,"close":13245.99},{"date":"2023-05-01","open":13229.11,"high":13287.47,"low":13186.4,"close":13231.47},{"date":"2023-05-02","open":13225.48,"high":13241.53,"low":13046.79,"close":13113.66},{"date":"2023-05-03","open":13123.1,"high":13231.71,"low":13026.04,"close":13030.21},{"date":"2023-05-04","open":13014.07,"high":13064.02,"low":12938.45,"close":12982.48},{"date":"2023-05-05","open":13070.7,"high":13291.11,"low":13059.91,"close":13259.13},{"date":"2023-05-08","open":13247.09,"high":13302.43,"low":13193.08,"close":13291.64},{"date":"2023-05-09","open":13228.64,"high":13254.81,"low":13193.88,"close":13201.11},{"date":"2023-05-10","open":13308.41,"high":13384.42,"low":13204.79,"close":13347.83},{"date":"2023-05-11","open":13376.85,"high":13411.7,"low":13306.08,"close":13389.78},{"date":"2023-05-12","open":13407.02,"high":13427.42,"low":13256.56,"close":13340.18},{"date":"2023-05-15","open":13352.26,"high":13419.81,"low":13297.85,"close":13413.51},{"date":"2023-05-16","open":13385.37,"high":13498.44,"low":13384.77,"close":13426.01},{"date":"2023-05-17","open":13474.52,"high":13608.33,"low":13419.35,"close":13589.26},{"date":"2023-05-18","open":13608.95,"high":13844.76,"low":13606.81,"close":13834.62},{"date":"2023-05-19","open":13842.69,"high":13874.42,"low":13763.9,"close":13803.49},{"date":"2023-05-22","open":13805.33,"high":13893.71,"low":13792.97,"close":13849.74},{"date":"2023-05-23","open":13773.68,"high":13827.1,"low":13662.91,"close":13672.54},{"date":"2023-05-24","open":13589.02,"high":13655.73,"low":13520.92,"close":13604.48},{"date":"2023-05-25","open":13920.89,"high":13986.87,"low":13812.18,"close":13938.53},{"date":"2023-05-26","open":13990.55,"high":14329.49,"low":13982.16,"close":14298.41},{"date":"2023-05-30","open":14465.59,"high":14520.17,"low":14301.08,"close":14354.99},{"date":"2023-05-31","open":14293.56,"high":14375.38,"low":14216.16,"close":14254.09},{"date":"2023-06-01","open":14269.09,"high":14493.31,"low":14219.94,"close":14441.51},{"date":"2023-06-02","open":14517.08,"high":14595.81,"low":14442.15,"close":14546.64},{"date":"2023-06-05","open":14550.13,"high":14662.95,"low":14516.88,"close":14556.5},{"date":"2023-06-06","open":14526.1,"high":14593.5,"low":14476.99,"close":14558.09},{"date":"2023-06-07","open":14573.27,"high":14647.91,"low":14283.88,"close":14303.29},{"date":"2023-06-08","open":14319.24,"high":14503.31,"low":14314.69,"close":14484.54},{"date":"2023-06-09","open":14574.24,"high":14672.85,"low":14487.48,"close":14528.36},{"date":"2023-06-12","open":14617.35,"high":14789.6,"low":14571.36,"close":14784.3},{"date":"2023-06-13","open":14911.26,"high":14931.83,"low":14770.14,"close":14900.85},{"date":"2023-06-14","open":14894.1,"high":15017.1,"low":14784.62,"close":15005.69},{"date":"2023-06-15","open":14949.7,"high":15246.62,"low":14930.12,"close":15185.48},{"date":"2023-06-16","open":15272.65,"high":15284.65,"low":15073.45,"close":15083.92},{"date":"2023-06-20","open":15036.48,"high":15127.42,"low":14946.72,"close":15070.15},{"date":"2023-06-21","open":15019.01,"high":15038.9,"low":14826.02,"close":14867.45},{"date":"2023-06-22","open":14797.89,"high":15044.22,"low":14794.95,"close":15042.32},{"date":"2023-06-23","open":14879.23,"high":14983.73,"low":14821.81,"close":14891.48},{"date":"2023-06-26","open":14866.66,"high":14982.82,"low":14687.02,"close":14689.02},{"date":"2023-06-27","open":14751.57,"high":14972.31,"low":14726.75,"close":14945.91},{"date":"2023-06-28","open":14876.25,"high":15051.08,"low":14865.81,"close":14964.57},{"date":"2023-06-29","open":14965.55,"high":14986.89,"low":14876.94,"close":14939.95},{"date":"2023-06-30","open":15085.24,"high":15213.75,"low":15081.57,"close":15179.21},{"date":"2023-07-03","open":15190.54,"high":15232.96,"low":15153.6,"close":15208.69},{"date":"2023-07-05","open":15165.36,"high":15275.18,"low":15162.66,"close":15203.78},{"date":"2023-07-06","open":15054.1,"high":15106.45,"low":14969.14,"close":15089.45},{"date":"2023-07-07","open":15070.5,"high":15210.63,"low":15032.56,"close":15036.85},{"date":"2023-07-10","open":15031.95,"high":15066.44,"low":14924.64,"close":15045.64},{"date":"2023-07-11","open":15068.13,"high":15135.29,"low":14974.16,"close":15119.06},{"date":"2023-07-12","open":15279.35,"high":15364.09,"low":15209.71,"close":15307.23},{"date":"2023-07-13","open":15432.48,"high":15602.74,"low":15420.71,"close":15571.98},{"date":"2023-07-14","open":15610,"high":15720.06,"low":15531,"close":15565.6},{"date":"2023-07-17","open":15608.28,"high":15745.67,"low":15576.51,"close":15713.28},{"date":"2023-07-18","open":15608.28,"high":15895.68,"low":15607.71,"close":15841.35},{"date":"2023-07-19","open":15888.16,"high":15932.05,"low":15781.96,"close":15826.35},{"date":"2023-07-20","open":15717.67,"high":15771.84,"low":15429.87,"close":15466.09},{"date":"2023-07-21","open":15554.95,"high":15600.54,"low":15410.57,"close":15425.67},{"date":"2023-07-24","open":15475.15,"high":15504.67,"low":15374.66,"close":15448.02},{"date":"2023-07-25","open":15483.06,"high":15622.69,"low":15482.04,"close":15561.42},{"date":"2023-07-26","open":15514.04,"high":15571.16,"low":15411.91,"close":15499.26},{"date":"2023-07-27","open":15734.03,"high":15795.51,"low":15416.05,"close":15464.93},{"date":"2023-07-28","open":15630.17,"high":15788.48,"low":15617.75,"close":15750.93},{"date":"2023-07-31","open":15774.3,"high":15803.55,"low":15702.74,"close":15757},{"date":"2023-08-01","open":15696.98,"high":15748.43,"low":15636.57,"close":15718.01},{"date":"2023-08-02","open":15561.15,"high":15561.36,"low":15321.44,"close":15370.74},{"date":"2023-08-03","open":15287.77,"high":15436.59,"low":15270.72,"close":15353.54},{"date":"2023-08-04","open":15420.74,"high":15523.31,"low":15258.69,"close":15274.92},{"date":"2023-08-07","open":15355.62,"high":15410.85,"low":15258.92,"close":15407.85},{"date":"2023-08-08","open":15279.41,"high":15295.8,"low":15148.25,"close":15273.05},{"date":"2023-08-09","open":15286.99,"high":15288.76,"low":15077.91,"close":15101.71},{"date":"2023-08-10","open":15217.29,"high":15366.29,"low":15072.49,"close":15128.84},{"date":"2023-08-11","open":15010.52,"high":15102.53,"low":14973.67,"close":15028.07},{"date":"2023-08-14","open":14988.42,"high":15206.26,"low":14972.01,"close":15205.59},{"date":"2023-08-15","open":15172.08,"high":15192.88,"low":15014.36,"close":15037.65},{"date":"2023-08-16","open":15021.63,"high":15077.05,"low":14874.02,"close":14876.47},{"date":"2023-08-17","open":14943.34,"high":14949.58,"low":14698.29,"close":14715.81},{"date":"2023-08-18","open":14589.71,"high":14744.57,"low":14557.83,"close":14694.84},{"date":"2023-08-21","open":14762.01,"high":14958.87,"low":14739.37,"close":14936.69},{"date":"2023-08-22","open":15035.07,"high":15037.79,"low":14883.98,"close":14908.96},{"date":"2023-08-23","open":14947.58,"high":15188.86,"low":14947.58,"close":15148.06},{"date":"2023-08-24","open":15278.93,"high":15279.24,"low":14814.83,"close":14816.44},{"date":"2023-08-25","open":14858.93,"high":15001.29,"low":14715.36,"close":14941.83},{"date":"2023-08-28","open":15035.48,"high":15086.23,"low":14948.92,"close":15052.46},{"date":"2023-08-29","open":15043.02,"high":15391.56,"low":15034.54,"close":15376.55},{"date":"2023-08-30","open":15386.67,"high":15484.83,"low":15341.94,"close":15462.43},{"date":"2023-08-31","open":15475.43,"high":15575.01,"low":15466.41,"close":15501.07},{"date":"2023-09-01","open":15600.95,"high":15618.85,"low":15429.36,"close":15490.86},{"date":"2023-09-05","open":15460.52,"high":15556.85,"low":15419.96,"close":15508.24},{"date":"2023-09-06","open":15467.32,"high":15487,"low":15289.48,"close":15371.44},{"date":"2023-09-07","open":15174.22,"high":15288.2,"low":15138.73,"close":15258.52},{"date":"2023-09-08","open":15265.57,"high":15374.22,"low":15244.06,"close":15280.23},{"date":"2023-09-11","open":15409.77,"high":15482.84,"low":15328.35,"close":15461.87},{"date":"2023-09-12","open":15390.59,"high":15447.85,"low":15278.88,"close":15289.74},{"date":"2023-09-13","open":15293.27,"high":15414.61,"low":15256.6,"close":15348.53},{"date":"2023-09-14","open":15433.01,"high":15512.82,"low":15337.18,"close":15473.89},{"date":"2023-09-15","open":15425.95,"high":15435.45,"low":15173.71,"close":15202.4},{"date":"2023-09-18","open":15161.17,"high":15268.96,"low":15155.46,"close":15225.37},{"date":"2023-09-19","open":15152.53,"high":15219.92,"low":15069.41,"close":15191.23},{"date":"2023-09-20","open":15225.34,"high":15245.19,"low":14967.6,"close":14969.92},{"date":"2023-09-21","open":14813.48,"high":14849.25,"low":14691.69,"close":14694.24},{"date":"2023-09-22","open":14756.62,"high":14855.92,"low":14686.84,"close":14701.1},{"date":"2023-09-25","open":14662.69,"high":14771.12,"low":14615.45,"close":14768.9},{"date":"2023-09-26","open":14668.45,"high":14678.48,"low":14505.68,"close":14545.83},{"date":"2023-09-27","open":14600.14,"high":14657.21,"low":14432.6,"close":14580.16},{"date":"2023-09-28","open":14530.96,"high":14787.58,"low":14510.17,"close":14702.77},{"date":"2023-09-29","open":14853.35,"high":14901.85,"low":14664.78,"close":14715.24},{"date":"2023-10-02","open":14717.9,"high":14892.18,"low":14701.52,"close":14837.57},{"date":"2023-10-03","open":14744.05,"high":14819.87,"low":14504.14,"close":14565.62},{"date":"2023-10-04","open":14613.23,"high":14803.04,"low":14592.56,"close":14776.25},{"date":"2023-10-05","open":14769.55,"high":14784.69,"low":14584.39,"close":14723.22},{"date":"2023-10-06","open":14622.23,"high":15021.38,"low":14575.95,"close":14973.24},{"date":"2023-10-09","open":14871.57,"high":15070.64,"low":14816.32,"close":15047.15},{"date":"2023-10-10","open":15074.04,"high":15241.94,"low":15050.54,"close":15131.52},{"date":"2023-10-11","open":15194.53,"high":15248.22,"low":15119.62,"close":15241.12},{"date":"2023-10-12","open":15264.11,"high":15333.98,"low":15090.69,"close":15184.1},{"date":"2023-10-13","open":15225.73,"high":15232.37,"low":14943.42,"close":14995.12},{"date":"2023-10-16","open":15054.48,"high":15209.5,"low":15047.27,"close":15172.73},{"date":"2023-10-17","open":15009.26,"high":15187.06,"low":14932.77,"close":15122.01},{"date":"2023-10-18","open":15022.28,"high":15103.87,"low":14865.81,"close":14909.26},{"date":"2023-10-19","open":14981.13,"high":15023.91,"low":14749.3,"close":14783.13},{"date":"2023-10-20","open":14752.59,"high":14781.22,"low":14552.12,"close":14560.88},{"date":"2023-10-23","open":14514.11,"high":14746.37,"low":14419.06,"close":14604.85},{"date":"2023-10-24","open":14678.41,"high":14774.16,"low":14610.33,"close":14745.86},{"date":"2023-10-25","open":14642.08,"high":14643.69,"low":14362.24,"close":14381.64},{"date":"2023-10-26","open":14314.01,"high":14372.51,"low":14058.33,"close":14109.57},{"date":"2023-10-27","open":14245.75,"high":14321.04,"low":14130.37,"close":14180.42},{"date":"2023-10-30","open":14283.98,"high":14388.2,"low":14225.86,"close":14335.51},{"date":"2023-10-31","open":14340.86,"high":14420.44,"low":14232.4,"close":14409.78},{"date":"2023-11-01","open":14453.68,"high":14677.86,"low":14441.89,"close":14664.91},{"date":"2023-11-02","open":14856.95,"high":14930.76,"low":14792.81,"close":14919.55},{"date":"2023-11-03","open":14985.12,"high":15149.78,"low":14965.29,"close":15099.49},{"date":"2023-11-06","open":15137.16,"high":15180.19,"low":15064.91,"close":15154.93},{"date":"2023-11-07","open":15201.77,"high":15335.44,"low":15153.31,"close":15296.02},{"date":"2023-11-08","open":15313.9,"high":15343.19,"low":15220.88,"close":15313.24},{"date":"2023-11-09","open":15351.12,"high":15382.11,"low":15171.32,"close":15187.9},{"date":"2023-11-10","open":15252.36,"high":15535.2,"low":15237.17,"close":15529.12},{"date":"2023-11-13","open":15469.21,"high":15524.66,"low":15404.71,"close":15482.79},{"date":"2023-11-14","open":15744.36,"high":15850.34,"low":15726.12,"close":15812.47},{"date":"2023-11-15","open":15881.72,"high":15904.63,"low":15765.31,"close":15817.18},{"date":"2023-11-16","open":15765.2,"high":15842.63,"low":15738.22,"close":15833.17},{"date":"2023-11-17","open":15803.98,"high":15876.87,"low":15766.94,"close":15837.99},{"date":"2023-11-20","open":15845.2,"high":16056.76,"low":15844.83,"close":16027.06},{"date":"2023-11-21","open":15951.55,"high":15968.09,"low":15866.82,"close":15933.62},{"date":"2023-11-22","open":16025.74,"high":16119.31,"low":15964.04,"close":16001.39},{"date":"2023-11-24","open":15974.85,"high":16007.43,"low":15940.62,"close":15982.01},{"date":"2023-11-27","open":15969.72,"high":16045.3,"low":15932.19,"close":15961.98},{"date":"2023-11-28","open":15940.29,"high":16031.52,"low":15921.07,"close":16010.43},{"date":"2023-11-29","open":16111.36,"high":16166.51,"low":15976.69,"close":15987.6},{"date":"2023-11-30","open":15987.66,"high":16013.48,"low":15825.67,"close":15947.87},{"date":"2023-12-01","open":15892.59,"high":16013.75,"low":15834.93,"close":15997.58},{"date":"2023-12-04","open":15837.12,"high":15852.45,"low":15695.58,"close":15839.67},{"date":"2023-12-05","open":15763.65,"high":15931.84,"low":15760.59,"close":15877.71},{"date":"2023-12-06","open":15990.2,"high":15990.94,"low":15776.95,"close":15788.05},{"date":"2023-12-07","open":15888.23,"high":16042.51,"low":15875.48,"close":16022.49},{"date":"2023-12-08","open":15952.85,"high":16100.86,"low":15937.58,"close":16084.69},{"date":"2023-12-11","open":16069.62,"high":16232.26,"low":16061.87,"close":16221.73},{"date":"2023-12-12","open":16209.61,"high":16354.25,"low":16175.46,"close":16354.25},{"date":"2023-12-13","open":16392.18,"high":16581.04,"low":16357.21,"close":16562.37},{"date":"2023-12-14","open":16603.54,"high":16660.71,"low":16419.26,"close":16537.83},{"date":"2023-12-15","open":16587,"high":16669.77,"low":16557.01,"close":16623.45},{"date":"2023-12-18","open":16631.11,"high":16764.32,"low":16629.29,"close":16729.8},{"date":"2023-12-19","open":16734.25,"high":16813.01,"low":16733.38,"close":16811.85},{"date":"2023-12-20","open":16763.64,"high":16860.68,"low":16552.06,"close":16554.16},{"date":"2023-12-21","open":16719.61,"high":16768.02,"low":16621.52,"close":16757.41},{"date":"2023-12-22","open":16799.02,"high":16839.25,"low":16703.57,"close":16777.4},{"date":"2023-12-26","open":16816.78,"high":16907.51,"low":16813.57,"close":16878.46},{"date":"2023-12-27","open":16896.14,"high":16922.01,"low":16859.55,"close":16906.8},{"date":"2023-12-28","open":16963.52,"high":16969.17,"low":16891.32,"close":16898.47},{"date":"2023-12-29","open":16902.44,"high":16919.51,"low":16757.89,"close":16825.93},{"date":"2024-01-02","open":16667.3,"high":16686.6,"low":16453.15,"close":16543.94},{"date":"2024-01-03","open":16413.26,"high":16471.08,"low":16352.14,"close":16368.49},{"date":"2024-01-04","open":16290.78,"high":16419.44,"low":16276.43,"close":16282.01},{"date":"2024-01-05","open":16281.74,"high":16415.39,"low":16249.19,"close":16305.98},{"date":"2024-01-08","open":16354.22,"high":16655.23,"low":16349.39,"close":16649.87},{"date":"2024-01-09","open":16531.96,"high":16710.88,"low":16513.73,"close":16678.7},{"date":"2024-01-10","open":16702.55,"high":16827.37,"low":16654.74,"close":16793.05},{"date":"2024-01-11","open":16852.19,"high":16898.16,"low":16618.86,"close":16820.9},{"date":"2024-01-12","open":16855,"high":16900.37,"low":16776.92,"close":16832.92},{"date":"2024-01-16","open":16775.1,"high":16895.33,"low":16726.59,"close":16830.71},{"date":"2024-01-17","open":16705.51,"high":16749.11,"low":16561.49,"close":16736.28},{"date":"2024-01-18","open":16894.33,"high":16996.98,"low":16818.13,"close":16982.29},{"date":"2024-01-19","open":17060.14,"high":17317.21,"low":17041.85,"close":17314},{"date":"2024-01-22","open":17403.62,"high":17450.3,"low":17309.87,"close":17330.38},{"date":"2024-01-23","open":17346.95,"high":17410.86,"low":17286.02,"close":17404.21},{"date":"2024-01-24","open":17562.32,"high":17665.26,"low":17481.97,"close":17499.3},{"date":"2024-01-25","open":17589.27,"high":17631.34,"low":17430.37,"close":17516.99},{"date":"2024-01-26","open":17432.87,"high":17514.76,"low":17395.54,"close":17421.01},{"date":"2024-01-29","open":17438.03,"high":17603.95,"low":17414.62,"close":17596.27},{"date":"2024-01-30","open":17556.49,"high":17578.46,"low":17443.77,"close":17476.71},{"date":"2024-01-31","open":17269.98,"high":17375.32,"low":17128.74,"close":17137.24},{"date":"2024-02-01","open":17216.99,"high":17356.76,"low":17175.83,"close":17344.71},{"date":"2024-02-02","open":17415.94,"high":17682.29,"low":17378.37,"close":17642.73},{"date":"2024-02-05","open":17634.69,"high":17655.77,"low":17469.62,"close":17613.04},{"date":"2024-02-06","open":17664.44,"high":17680.62,"low":17475.43,"close":17572.73},{"date":"2024-02-07","open":17674.59,"high":17784.17,"low":17637.73,"close":17755.07},{"date":"2024-02-08","open":17757.6,"high":17814.12,"low":17728.55,"close":17783.17},{"date":"2024-02-09","open":17820.98,"high":17987.9,"low":17798.81,"close":17962.41},{"date":"2024-02-12","open":17942.28,"high":18041.45,"low":17859.66,"close":17882.66},{"date":"2024-02-13","open":17519.8,"high":17717.67,"low":17478.23,"close":17600.42},{"date":"2024-02-14","open":17728.9,"high":17815.18,"low":17619.92,"close":17807.63},{"date":"2024-02-15","open":17815.32,"high":17864.59,"low":17722.31,"close":17845.72},{"date":"2024-02-16","open":17853.59,"high":17864.16,"low":17663.4,"close":17685.98},{"date":"2024-02-20","open":17591.17,"high":17657.08,"low":17399.41,"close":17546.1},{"date":"2024-02-21","open":17412.79,"high":17482.13,"low":17319.44,"close":17478.91},{"date":"2024-02-22","open":17857.76,"high":18034.8,"low":17808.26,"close":18004.7},{"date":"2024-02-23","open":18052.59,"high":18091.62,"low":17902.78,"close":17937.61},{"date":"2024-02-26","open":17970.21,"high":18014.11,"low":17926.66,"close":17933.33},{"date":"2024-02-27","open":17962.58,"high":17987.54,"low":17871.06,"close":17971.05},{"date":"2024-02-28","open":17895.03,"high":17931.01,"low":17840.36,"close":17874.5},{"date":"2024-02-29","open":17991.67,"high":18068.52,"low":17866.26,"close":18043.85},{"date":"2024-03-01","open":18069.29,"high":18333.26,"low":18064.44,"close":18302.91},{"date":"2024-03-04","open":18290.1,"high":18313.43,"low":18218.25,"close":18226.48},{"date":"2024-03-05","open":18088.71,"high":18097.5,"low":17804.5,"close":17897.87},{"date":"2024-03-06","open":18083.51,"high":18142.88,"low":17941.64,"close":18017.57},{"date":"2024-03-07","open":18161.73,"high":18337.95,"low":18101.43,"close":18297.99},{"date":"2024-03-08","open":18312.79,"high":18416.73,"low":17995.38,"close":18018.45},{"date":"2024-03-11","open":17959.68,"high":18003.05,"low":17873.33,"close":17951.69},{"date":"2024-03-12","open":18063.02,"high":18228.37,"low":17919.33,"close":18219.11},{"date":"2024-03-13","open":18151.76,"high":18163.74,"low":18030.4,"close":18068.47},{"date":"2024-03-14","open":18114.69,"high":18142.9,"low":17913.63,"close":18014.81},{"date":"2024-03-15","open":17926.92,"high":17930.47,"low":17764.99,"close":17808.25},{"date":"2024-03-18","open":18024.24,"high":18124.32,"low":17973.09,"close":17985.01},{"date":"2024-03-19","open":17902.52,"high":18039.82,"low":17809.15,"close":18032.2},{"date":"2024-03-20","open":18067.7,"high":18249.12,"low":18003.24,"close":18240.11},{"date":"2024-03-21","open":18438.24,"high":18464.7,"low":18317.1,"close":18320.38},{"date":"2024-03-22","open":18293.15,"high":18386.25,"low":18267.49,"close":18339.44},{"date":"2024-03-25","open":18215.54,"high":18337.35,"low":18189.28,"close":18277.06},{"date":"2024-03-26","open":18329.29,"high":18378.7,"low":18207.88,"close":18210.54},{"date":"2024-03-27","open":18338.19,"high":18344.09,"low":18168.2,"close":18280.84},{"date":"2024-03-28","open":18263.41,"high":18308.32,"low":18231.38,"close":18254.69},{"date":"2024-04-01","open":18280.82,"high":18391.58,"low":18211.28,"close":18293.2},{"date":"2024-04-02","open":18076.43,"high":18135.57,"low":18002.27,"close":18121.78},{"date":"2024-04-03","open":18054.44,"high":18238.67,"low":18045.42,"close":18160.19},{"date":"2024-04-04","open":18331.02,"high":18362.29,"low":17875.75,"close":17878.78},{"date":"2024-04-05","open":17940.28,"high":18202.96,"low":17912.86,"close":18108.46},{"date":"2024-04-08","open":18130.44,"high":18178.66,"low":18050.69,"close":18100.19},{"date":"2024-04-09","open":18188.87,"high":18210.02,"low":17973.07,"close":18169.9},{"date":"2024-04-10","open":17957.96,"high":18040.83,"low":17932.42,"close":18011.65},{"date":"2024-04-11","open":18085.11,"high":18337.15,"low":17998.25,"close":18307.98},{"date":"2024-04-12","open":18117.67,"high":18166.49,"low":17952.09,"close":18003.49},{"date":"2024-04-15","open":18143.25,"high":18152.08,"low":17676.35,"close":17706.83},{"date":"2024-04-16","open":17691.45,"high":17817.73,"low":17660.89,"close":17713.66},{"date":"2024-04-17","open":17785.82,"high":17788.54,"low":17459.57,"close":17493.62},{"date":"2024-04-18","open":17514.77,"high":17590.81,"low":17376.49,"close":17394.31},{"date":"2024-04-19","open":17334.71,"high":17362.28,"low":16973.94,"close":17037.65},{"date":"2024-04-22","open":17161.11,"high":17305.15,"low":17010.25,"close":17210.89},{"date":"2024-04-23","open":17297.24,"high":17513.31,"low":17277.25,"close":17471.47},{"date":"2024-04-24","open":17613.66,"high":17653.66,"low":17435.33,"close":17526.8},{"date":"2024-04-25","open":17205.28,"high":17474.46,"low":17172.42,"close":17430.5},{"date":"2024-04-26","open":17566.22,"high":17772.78,"low":17533.08,"close":17718.3},{"date":"2024-04-29","open":17801.14,"high":17820,"low":17671.03,"close":17782.72},{"date":"2024-04-30","open":17720.35,"high":17768.87,"low":17440.69,"close":17440.69},{"date":"2024-05-01","open":17382.78,"high":17667.86,"low":17284.37,"close":17318.55},{"date":"2024-05-02","open":17474.92,"high":17575.8,"low":17290.64,"close":17541.54},{"date":"2024-05-03","open":17848.66,"high":17926.98,"low":17784.78,"close":17890.8},{"date":"2024-05-06","open":17950.98,"high":18094.46,"low":17937.28,"close":18093.57},{"date":"2024-05-07","open":18106.33,"high":18156.32,"low":18061.61,"close":18091.45},{"date":"2024-05-08","open":17987.7,"high":18135.34,"low":17987.7,"close":18085.01},{"date":"2024-05-09","open":18095.8,"high":18138.02,"low":18012.62,"close":18113.46},{"date":"2024-05-10","open":18171.15,"high":18247.61,"low":18099.73,"close":18161.18},{"date":"2024-05-13","open":18228.4,"high":18233.5,"low":18147.57,"close":18198.61},{"date":"2024-05-14","open":18187.51,"high":18339.58,"low":18175.3,"close":18322.77},{"date":"2024-05-15","open":18412.81,"high":18607.53,"low":18359.32,"close":18596.65},{"date":"2024-05-16","open":18589.98,"high":18669.5,"low":18553.3,"close":18557.96},{"date":"2024-05-17","open":18571.82,"high":18590.37,"low":18462.25,"close":18546.23},{"date":"2024-05-20","open":18559.22,"high":18703.83,"low":18549.84,"close":18674.19},{"date":"2024-05-21","open":18603.99,"high":18721.18,"low":18589.91,"close":18713.8},{"date":"2024-05-22","open":18733.54,"high":18756.69,"low":18606.16,"close":18705.2},{"date":"2024-05-23","open":18907.14,"high":18907.54,"low":18554.89,"close":18623.39},{"date":"2024-05-24","open":18669.36,"high":18851.99,"low":18664.79,"close":18808.35},{"date":"2024-05-28","open":18855.15,"high":18875.2,"low":18755.94,"close":18869.44},{"date":"2024-05-29","open":18708.07,"high":18814.82,"low":18706.62,"close":18736.75},{"date":"2024-05-30","open":18683.25,"high":18705.26,"low":18487.76,"close":18538.66},{"date":"2024-05-31","open":18550.8,"high":18574.56,"low":18189.78,"close":18536.65},{"date":"2024-06-03","open":18666.72,"high":18707.22,"low":18392.57,"close":18600.97},{"date":"2024-06-04","open":18598,"high":18697.95,"low":18521.85,"close":18654.84},{"date":"2024-06-05","open":18791.28,"high":19035.87,"low":18768.25,"close":19035.05},{"date":"2024-06-06","open":19053.01,"high":19071.79,"low":18978.86,"close":19021.19},{"date":"2024-06-07","open":18992.58,"high":19113.88,"low":18958.68,"close":19000.95},{"date":"2024-06-10","open":18945.31,"high":19089.83,"low":18940.71,"close":19074.67},{"date":"2024-06-11","open":19031.4,"high":19212.63,"low":18966.56,"close":19210.18},{"date":"2024-06-12","open":19358.26,"high":19556.9,"low":19347.28,"close":19465.18},{"date":"2024-06-13","open":19609.05,"high":19639.45,"low":19473.71,"close":19576.92},{"date":"2024-06-14","open":19557.22,"high":19664.59,"low":19534.62,"close":19659.8},{"date":"2024-06-17","open":19681.86,"high":19977.84,"low":19623.71,"close":19902.75},{"date":"2024-06-18","open":19904.43,"high":19940.5,"low":19837.86,"close":19908.86},{"date":"2024-06-20","open":19962.97,"high":19979.93,"low":19685.03,"close":19752.3},{"date":"2024-06-21","open":19722.37,"high":19801.97,"low":19643.52,"close":19700.43},{"date":"2024-06-24","open":19648.23,"high":19723.2,"low":19472.53,"close":19474.62},{"date":"2024-06-25","open":19555.84,"high":19712.42,"low":19523.51,"close":19701.13},{"date":"2024-06-26","open":19671.07,"high":19763.55,"low":19654.18,"close":19751.05},{"date":"2024-06-27","open":19740.52,"high":19850.81,"low":19701.34,"close":19789.03},{"date":"2024-06-28","open":19817,"high":20017.71,"low":19665.85,"close":19682.87},{"date":"2024-07-01","open":19720.11,"high":19827.75,"low":19577.54,"close":19812.22},{"date":"2024-07-02","open":19746.22,"high":20014.92,"low":19741.81,"close":20011.89},{"date":"2024-07-03","open":19995.28,"high":20186.63,"low":19995.28,"close":20186.63},{"date":"2024-07-05","open":20224.13,"high":20407,"low":20201.5,"close":20391.97},{"date":"2024-07-08","open":20393.89,"high":20455.38,"low":20363.37,"close":20439.54},{"date":"2024-07-09","open":20504.17,"high":20543.9,"low":20395.57,"close":20453.02},{"date":"2024-07-10","open":20533.27,"high":20690.97,"low":20479.94,"close":20675.38},{"date":"2024-07-11","open":20661.41,"high":20672.1,"low":20165,"close":20211.36},{"date":"2024-07-12","open":20226.23,"high":20526.08,"low":20217.99,"close":20331.49},{"date":"2024-07-15","open":20401.02,"high":20585.17,"low":20304.53,"close":20386.88},{"date":"2024-07-16","open":20441.53,"high":20477,"low":20266.51,"close":20398.62},{"date":"2024-07-17","open":20041.31,"high":20080.27,"low":19793.75,"close":19799.14},{"date":"2024-07-18","open":19936.24,"high":19947.98,"low":19575.79,"close":19705.09},{"date":"2024-07-19","open":19687.8,"high":19784.48,"low":19479.38,"close":19522.62},{"date":"2024-07-22","open":19751.02,"high":19861.72,"low":19638.37,"close":19822.87},{"date":"2024-07-23","open":19783.33,"high":19904.6,"low":19736.22,"close":19754.34},{"date":"2024-07-24","open":19475.66,"high":19482.55,"low":19005.47,"close":19032.39},{"date":"2024-07-25","open":19041.15,"high":19227.2,"low":18721.71,"close":18830.58},{"date":"2024-07-26","open":18990.2,"high":19142.68,"low":18899.31,"close":19023.66},{"date":"2024-07-29","open":19122.43,"high":19224.59,"low":18974.51,"close":19059.49},{"date":"2024-07-30","open":19129.56,"high":19165.42,"low":18667.22,"close":18796.27},{"date":"2024-07-31","open":19222.85,"high":19426.62,"low":19162.91,"close":19362.43},{"date":"2024-08-01","open":19375.97,"high":19538.97,"low":18737.09,"close":18890.39},{"date":"2024-08-02","open":18494.24,"high":18628.78,"low":18263.5,"close":18440.85},{"date":"2024-08-05","open":17444.4,"high":18169.49,"low":17435.39,"close":17895.16},{"date":"2024-08-06","open":17961.45,"high":18368.68,"low":17858.82,"close":18077.92},{"date":"2024-08-07","open":18345.45,"high":18445.75,"low":17851.08,"close":17867.37},{"date":"2024-08-08","open":18102.05,"high":18445.41,"low":17965.07,"close":18413.82},{"date":"2024-08-09","open":18373.89,"high":18567.63,"low":18313.78,"close":18513.1},{"date":"2024-08-12","open":18548.23,"high":18665.75,"low":18433.61,"close":18542.03},{"date":"2024-08-13","open":18724.84,"high":19013.01,"low":18723.74,"close":19006.43},{"date":"2024-08-14","open":19043.76,"high":19103,"low":18837.1,"close":19022.68},{"date":"2024-08-15","open":19251.86,"high":19502.92,"low":19239.94,"close":19490.15},{"date":"2024-08-16","open":19393.73,"high":19561.24,"low":19376.72,"close":19508.52},{"date":"2024-08-19","open":19521.93,"high":19767.43,"low":19445.1,"close":19766.49},{"date":"2024-08-20","open":19736.35,"high":19835.38,"low":19652.18,"close":19719.82},{"date":"2024-08-21","open":19758.47,"high":19885.34,"low":19690.64,"close":19824.84},{"date":"2024-08-22","open":19911.28,"high":19938.89,"low":19459.86,"close":19491.84},{"date":"2024-08-23","open":19669.78,"high":19818.4,"low":19526.63,"close":19720.87},{"date":"2024-08-26","open":19679.24,"high":19726.9,"low":19437.34,"close":19516.44},{"date":"2024-08-27","open":19450.57,"high":19617.92,"low":19369.53,"close":19581.52},{"date":"2024-08-28","open":19567.45,"high":19587.04,"low":19221.48,"close":19350.78},{"date":"2024-08-29","open":19425.28,"high":19622.73,"low":19281.65,"close":19325.45},{"date":"2024-08-30","open":19506.27,"high":19582.17,"low":19326.61,"close":19574.64},{"date":"2024-09-03","open":19438.1,"high":19438.1,"low":18869.8,"close":18958.74},{"date":"2024-09-04","open":18832.64,"high":19070.82,"low":18808.76,"close":18921.4},{"date":"2024-09-05","open":18864.42,"high":19102.36,"low":18806.83,"close":18930.33},{"date":"2024-09-06","open":18903.03,"high":18930.77,"low":18400.97,"close":18421.31},{"date":"2024-09-09","open":18579.8,"high":18693.86,"low":18469.4,"close":18660.78},{"date":"2024-09-10","open":18722.15,"high":18845.74,"low":18570.67,"close":18829.14},{"date":"2024-09-11","open":18866,"high":19266.39,"low":18531.58,"close":19237.3},{"date":"2024-09-12","open":19236.42,"high":19456.41,"low":19166.8,"close":19423.07},{"date":"2024-09-13","open":19396.1,"high":19556.8,"low":19384.69,"close":19514.58},{"date":"2024-09-16","open":19412.79,"high":19446.06,"low":19294.18,"close":19423.06},{"date":"2024-09-17","open":19539.75,"high":19596.34,"low":19337.12,"close":19432.4},{"date":"2024-09-18","open":19478.51,"high":19643.51,"low":19330.81,"close":19344.49},{"date":"2024-09-19","open":19798.71,"high":19951.79,"low":19723.94,"close":19839.83},{"date":"2024-09-20","open":19816.29,"high":19845.7,"low":19632.73,"close":19791.49},{"date":"2024-09-23","open":19848.71,"high":19892.78,"low":19797.82,"close":19852.2},{"date":"2024-09-24","open":19917.56,"high":19984.47,"low":19739.67,"close":19944.84},{"date":"2024-09-25","open":19922.28,"high":20043.43,"low":19921.22,"close":19972.61},{"date":"2024-09-26","open":20273.3,"high":20273.3,"low":19966.99,"close":20115.54},{"date":"2024-09-27","open":20147.27,"high":20152.53,"low":19964.13,"close":20008.62},{"date":"2024-09-30","open":19959.26,"high":20072.42,"low":19852.85,"close":20060.69},{"date":"2024-10-01","open":20046.06,"high":20056.2,"low":19622.29,"close":19773.3},{"date":"2024-10-02","open":19725.95,"high":19876.7,"low":19630.91,"close":19802.58},{"date":"2024-10-03","open":19712.33,"high":19902.7,"low":19688.22,"close":19793.34},{"date":"2024-10-04","open":20025.16,"high":20045.69,"low":19829.49,"close":20035.02},{"date":"2024-10-07","open":19954.66,"high":19990.12,"low":19763.04,"close":19800.74},{"date":"2024-10-08","open":19902.21,"high":20132.67,"low":19881.08,"close":20107.78},{"date":"2024-10-09","open":20097.56,"high":20284.42,"low":20047.86,"close":20268.86},{"date":"2024-10-10","open":20165.25,"high":20314.24,"low":20117.2,"close":20241.76},{"date":"2024-10-11","open":20154.83,"high":20313.2,"low":20142.18,"close":20271.97},{"date":"2024-10-14","open":20366.06,"high":20493.9,"low":20355.06,"close":20439.05},{"date":"2024-10-15","open":20442.77,"high":20484.31,"low":20083.55,"close":20159.83},{"date":"2024-10-16","open":20172.87,"high":20200.59,"low":20036.73,"close":20174.05},{"date":"2024-10-17","open":20375.29,"high":20377.65,"low":20186.43,"close":20190.42},{"date":"2024-10-18","open":20288.48,"high":20360.29,"low":20273.55,"close":20324.04},{"date":"2024-10-21","open":20280.49,"high":20386.68,"low":20193.03,"close":20361.47},{"date":"2024-10-22","open":20256.97,"high":20437.93,"low":20218.85,"close":20383.65},{"date":"2024-10-23","open":20303.55,"high":20312.78,"low":19934.92,"close":20066.96},{"date":"2024-10-24","open":20197.62,"high":20256.38,"low":20116.88,"close":20232.87},{"date":"2024-10-25","open":20354.91,"high":20552.82,"low":20322.25,"close":20352.02},{"date":"2024-10-28","open":20455.01,"high":20470.43,"low":20344.82,"close":20351.07},{"date":"2024-10-29","open":20369.08,"high":20600.1,"low":20294.58,"close":20550.65},{"date":"2024-10-30","open":20510.92,"high":20559.52,"low":20378.75,"close":20387.7},{"date":"2024-10-31","open":20227.19,"high":20227.19,"low":19880.26,"close":19890.42},{"date":"2024-11-01","open":19955.83,"high":20162.54,"low":19950.99,"close":20033.14},{"date":"2024-11-04","open":20011.55,"high":20106.99,"low":19898.57,"close":19963.6},{"date":"2024-11-05","open":20042.93,"high":20249.2,"low":20042.93,"close":20227.46},{"date":"2024-11-06","open":20571.29,"high":20807.03,"low":20526.64,"close":20781.33},{"date":"2024-11-07","open":20896.41,"high":21132.8,"low":20896.41,"close":21101.57},{"date":"2024-11-08","open":21083.58,"high":21155,"low":21050.32,"close":21117.18},{"date":"2024-11-11","open":21171.24,"high":21182.02,"low":20993.48,"close":21106.59},{"date":"2024-11-12","open":21105.49,"high":21144.67,"low":20946.74,"close":21070.79},{"date":"2024-11-13","open":21049.66,"high":21154.94,"low":20955.24,"close":21036.16},{"date":"2024-11-14","open":21052.07,"high":21067.66,"low":20864.02,"close":20896.67},{"date":"2024-11-15","open":20679.98,"high":20684.57,"low":20315.08,"close":20394.13},{"date":"2024-11-18","open":20450.2,"high":20622.28,"low":20401.26,"close":20539.19},{"date":"2024-11-19","open":20435.68,"high":20696.47,"low":20423.3,"close":20684.59},{"date":"2024-11-20","open":20660.84,"high":20676.57,"low":20402.55,"close":20667.1},{"date":"2024-11-21","open":20775.27,"high":20814.93,"low":20436.8,"close":20740.78},{"date":"2024-11-22","open":20737.49,"high":20797.24,"low":20655.72,"close":20776.23},{"date":"2024-11-25","open":20918.76,"high":20998.48,"low":20712.38,"close":20804.89},{"date":"2024-11-26","open":20871.55,"high":20944.9,"low":20832.4,"close":20922.9},{"date":"2024-11-27","open":20852.43,"high":20853.08,"low":20615.42,"close":20744.49},{"date":"2024-11-29","open":20771.02,"high":20956.31,"low":20751.96,"close":20930.37},{"date":"2024-12-02","open":20971.76,"high":21201.03,"low":20971.76,"close":21164.6},{"date":"2024-12-03","open":21106.51,"high":21235.79,"low":21081.81,"close":21229.32},{"date":"2024-12-04","open":21361.81,"high":21498.44,"low":21340.84,"close":21492.36},{"date":"2024-12-05","open":21488.52,"high":21517.49,"low":21411.53,"close":21425.22},{"date":"2024-12-06","open":21458.58,"high":21626.31,"low":21449.62,"close":21622.25},{"date":"2024-12-09","open":21573.76,"high":21609.99,"low":21400.77,"close":21440.82},{"date":"2024-12-10","open":21492.51,"high":21567.02,"low":21313.27,"close":21368.18},{"date":"2024-12-11","open":21540.38,"high":21784.71,"low":21533.89,"close":21763.98},{"date":"2024-12-12","open":21652.85,"high":21715.83,"low":21596.66,"close":21615.27},{"date":"2024-12-13","open":21789.65,"high":21886.74,"low":21646.09,"close":21780.25},{"date":"2024-12-16","open":21891.36,"high":22133.22,"low":21879.74,"close":22096.66},{"date":"2024-12-17","open":22003.64,"high":22062,"low":21921.21,"close":22001.08},{"date":"2024-12-18","open":21979.53,"high":22038.08,"low":21146.83,"close":21209.31},{"date":"2024-12-19","open":21358.79,"high":21413.74,"low":21093.45,"close":21110.51},{"date":"2024-12-20","open":20939.64,"high":21540.32,"low":20913.72,"close":21289.15},{"date":"2024-12-23","open":21364.26,"high":21510.09,"low":21224.27,"close":21503.17},{"date":"2024-12-24","open":21564.37,"high":21797.65,"low":21558.97,"close":21797.65},{"date":"2024-12-26","open":21733.98,"high":21837.7,"low":21645.62,"close":21768.31},{"date":"2024-12-27","open":21633.1,"high":21642.26,"low":21292.19,"close":21473.01},{"date":"2024-12-30","open":21189.1,"high":21346.06,"low":21046.63,"close":21197.09},{"date":"2024-12-31","open":21256.02,"high":21276.14,"low":20979.52,"close":21012.17},{"date":"2025-01-02","open":21120.05,"high":21236.59,"low":20800.5,"close":20975.62},{"date":"2025-01-03","open":21096.79,"high":21359.63,"low":21075.89,"close":21326.16},{"date":"2025-01-06","open":21551.18,"high":21703.49,"low":21462.52,"close":21559.5},{"date":"2025-01-07","open":21619.89,"high":21621.25,"low":21101.09,"close":21173.04},{"date":"2025-01-08","open":21156.76,"high":21242.61,"low":20992.08,"close":21180.96},{"date":"2025-01-10","open":21012.29,"high":21015.51,"low":20718.78,"close":20847.58},{"date":"2025-01-13","open":20593.65,"high":20797.1,"low":20538.33,"close":20784.72},{"date":"2025-01-14","open":20896.36,"high":20969.52,"low":20622.72,"close":20757.41},{"date":"2025-01-15","open":21067.81,"high":21286.01,"low":21024.27,"close":21237.85},{"date":"2025-01-16","open":21324.98,"high":21330.59,"low":21087.85,"close":21091.25},{"date":"2025-01-17","open":21461.9,"high":21515.76,"low":21334.63,"close":21441.15},{"date":"2025-01-21","open":21557.82,"high":21620.23,"low":21379.06,"close":21566.51},{"date":"2025-01-22","open":21756.23,"high":21943.04,"low":21756.23,"close":21853},{"date":"2025-01-23","open":21737.24,"high":21900.93,"low":21722.04,"close":21900.93},{"date":"2025-01-24","open":21915.48,"high":21945.48,"low":21709.06,"close":21774.01},{"date":"2025-01-27","open":21000.17,"high":21292.54,"low":20974.9,"close":21127.28},{"date":"2025-01-28","open":21186.08,"high":21500.73,"low":21043.13,"close":21463.04},{"date":"2025-01-29","open":21473.01,"high":21477.88,"low":21251.8,"close":21411.46},{"date":"2025-01-30","open":21519.81,"high":21623.45,"low":21308.69,"close":21508.12},{"date":"2025-01-31","open":21661.56,"high":21846.01,"low":21425.79,"close":21478.05},{"date":"2025-02-03","open":21084.64,"high":21406.58,"low":21004.35,"close":21297.58},{"date":"2025-02-04","open":21319.58,"high":21582.4,"low":21308.24,"close":21566.92},{"date":"2025-02-05","open":21453.87,"high":21662.98,"low":21408.64,"close":21658.16},{"date":"2025-02-06","open":21674.17,"high":21776.08,"low":21618.25,"close":21774.07},{"date":"2025-02-07","open":21776.28,"high":21869.32,"low":21465.46,"close":21491.31},{"date":"2025-02-10","open":21670.06,"high":21793.13,"low":21645.17,"close":21756.73},{"date":"2025-02-11","open":21629.11,"high":21776.25,"low":21625.51,"close":21693.52},{"date":"2025-02-12","open":21475.41,"high":21745.66,"low":21454.19,"close":21719.26},{"date":"2025-02-13","open":21786.16,"high":22038.15,"low":21758.04,"close":22030.71},{"date":"2025-02-14","open":22038.61,"high":22139.43,"low":22010.35,"close":22114.69},{"date":"2025-02-18","open":22176.01,"high":22191.37,"low":22029.58,"close":22164.61},{"date":"2025-02-19","open":22121.73,"high":22222.61,"low":22045.75,"close":22175.6},{"date":"2025-02-20","open":22132.71,"high":22148.44,"low":21878.75,"close":22068.06},{"date":"2025-02-21","open":22110.54,"high":22115.21,"low":21597.16,"close":21614.08},{"date":"2025-02-24","open":21669.36,"high":21727.58,"low":21341.96,"close":21352.08},{"date":"2025-02-25","open":21318.77,"high":21326.81,"low":20930.58,"close":21087.25},{"date":"2025-02-26","open":21170.51,"high":21350.52,"low":21012.62,"close":21132.92},{"date":"2025-02-27","open":21281.36,"high":21323.91,"low":20540.68,"close":20550.95},{"date":"2025-02-28","open":20518.65,"high":20900.77,"low":20407.45,"close":20884.41},{"date":"2025-03-03","open":20989.58,"high":21073.8,"low":20279.5,"close":20425.58},{"date":"2025-03-04","open":20281.89,"high":20688.46,"low":20034.68,"close":20352.53},{"date":"2025-03-05","open":20363.22,"high":20688.72,"low":20182.57,"close":20628.46},{"date":"2025-03-06","open":20231.74,"high":20473.4,"low":19968.56,"close":20052.63},{"date":"2025-03-07","open":20015.62,"high":20253.22,"low":19736.81,"close":20201.37},{"date":"2025-03-10","open":19826.96,"high":19867.08,"low":19243.31,"close":19430.95},{"date":"2025-03-11","open":19405.52,"high":19659.43,"low":19180.56,"close":19376.96},{"date":"2025-03-12","open":19663.39,"high":19756.09,"low":19375.25,"close":19596.02},{"date":"2025-03-13","open":19534.37,"high":19558.56,"low":19152.57,"close":19225.48},{"date":"2025-03-14","open":19458.89,"high":19729.21,"low":19436.04,"close":19704.64},{"date":"2025-03-17","open":19670.69,"high":19943.81,"low":19622.47,"close":19812.24},{"date":"2025-03-18","open":19657.1,"high":19676.05,"low":19397.07,"close":19483.36},{"date":"2025-03-19","open":19576.32,"high":19921.62,"low":19497.79,"close":19736.66},{"date":"2025-03-20","open":19558.28,"high":19888.85,"low":19549.31,"close":19677.61},{"date":"2025-03-21","open":19466.44,"high":19767.98,"low":19409.18,"close":19753.97},{"date":"2025-03-24","open":20041.21,"high":20208.84,"low":20024.97,"close":20180.44},{"date":"2025-03-25","open":20196.5,"high":20292.19,"low":20164.07,"close":20287.83},{"date":"2025-03-26","open":20239.05,"high":20270.19,"low":19848.49,"close":19916.99},{"date":"2025-03-27","open":19814.61,"high":20003.36,"low":19740.22,"close":19798.62},{"date":"2025-03-28","open":19718.46,"high":19752.45,"low":19241.54,"close":19281.4},{"date":"2025-03-31","open":18998.54,"high":19316.07,"low":18799.2,"close":19278.45},{"date":"2025-04-01","open":19192.77,"high":19468.62,"low":19095.17,"close":19436.42},{"date":"2025-04-02","open":19182.39,"high":19707.34,"low":19157.2,"close":19581.78},{"date":"2025-04-03","open":18774.15,"high":18902.07,"low":18502.97,"close":18521.48},{"date":"2025-04-04","open":18022.16,"high":18089.25,"low":17387.83,"close":17397.7},{"date":"2025-04-07","open":16771.77,"high":18191.5,"low":16542.2,"close":17430.68},{"date":"2025-04-08","open":18034.46,"high":18207.01,"low":16850.18,"close":17090.4},{"date":"2025-04-09","open":17116.53,"high":19234.02,"low":17082.35,"close":19145.06},{"date":"2025-04-10","open":18626.11,"high":18710.58,"low":17794.5,"close":18343.57},{"date":"2025-04-11","open":18309.29,"high":18728.95,"low":18153.32,"close":18690.05},{"date":"2025-04-14","open":19095.49,"high":19115.15,"low":18614.75,"close":18796.02},{"date":"2025-04-15","open":18831.98,"high":19004.17,"low":18754.87,"close":18830.23},{"date":"2025-04-16","open":18475.76,"high":18597.32,"low":17995.96,"close":18257.64},{"date":"2025-04-17","open":18369.9,"high":18401.05,"low":18144.46,"close":18258.09},{"date":"2025-04-21","open":18023.01,"high":18043.08,"low":17592.92,"close":17808.3},{"date":"2025-04-22","open":18033.9,"high":18396.39,"low":17993.24,"close":18276.41},{"date":"2025-04-23","open":18870.62,"high":19043.01,"low":18618.89,"close":18693.26},{"date":"2025-04-24","open":18756.53,"high":19224.8,"low":18744.47,"close":19214.4},{"date":"2025-04-25","open":19209.72,"high":19447.56,"low":19133.23,"close":19432.56},{"date":"2025-04-28","open":19432.72,"high":19519.33,"low":19162.46,"close":19427.29},{"date":"2025-04-29","open":19315.95,"high":19582.77,"low":19304.83,"close":19544.95},{"date":"2025-04-30","open":19168.09,"high":19612.76,"low":19011.98,"close":19571.02},{"date":"2025-05-01","open":19866.83,"high":20024.48,"low":19763.14,"close":19786.71},{"date":"2025-05-02","open":19986.61,"high":20176.6,"low":19936.67,"close":20102.61},{"date":"2025-05-05","open":19928.82,"high":20100.61,"low":19899.28,"close":19967.94},{"date":"2025-05-06","open":19709.64,"high":19927.23,"low":19659.32,"close":19791.35},{"date":"2025-05-07","open":19804.5,"high":19960.86,"low":19605.07,"close":19867.97},{"date":"2025-05-08","open":20067.43,"high":20249.76,"low":19907.67,"close":20063.57},{"date":"2025-05-09","open":20170.37,"high":20203.58,"low":19984.53,"close":20061.45},{"date":"2025-05-12","open":20818.78,"high":20870.12,"low":20613.27,"close":20868.15},{"date":"2025-05-13","open":20906.92,"high":21259.39,"low":20891.18,"close":21197.7},{"date":"2025-05-14","open":21254.47,"high":21336.48,"low":21199.85,"close":21319.21},{"date":"2025-05-15","open":21206.73,"high":21443.88,"low":21168.17,"close":21335.82},{"date":"2025-05-16","open":21375.62,"high":21428.79,"low":21246.42,"close":21427.94},{"date":"2025-05-19","open":21138.13,"high":21464.56,"low":21138.13,"close":21447.05},{"date":"2025-05-20","open":21347.63,"high":21399.99,"low":21226.66,"close":21367.37},{"date":"2025-05-21","open":21217.31,"high":21482.98,"low":21002.09,"close":21080.36},{"date":"2025-05-22","open":21097.46,"high":21263.18,"low":21046.22,"close":21112.47},{"date":"2025-05-23","open":20806.37,"high":21025.58,"low":20777.97,"close":20915.65},{"date":"2025-05-27","open":21201.45,"high":21429.32,"low":21145.13,"close":21414.99},{"date":"2025-05-28","open":21451.69,"high":21508.08,"low":21296.51,"close":21318.17},{"date":"2025-05-29","open":21611.54,"high":21611.54,"low":21260.72,"close":21363.95},{"date":"2025-05-30","open":21330.85,"high":21386.29,"low":21032.56,"close":21340.99},{"date":"2025-06-02","open":21270.57,"high":21500.36,"low":21199.37,"close":21491.75},{"date":"2025-06-03","open":21529.98,"high":21715.96,"low":21474.51,"close":21662.58},{"date":"2025-06-04","open":21689.02,"high":21761.37,"low":21607.33,"close":21721.92},{"date":"2025-06-05","open":21782.34,"high":21891.89,"low":21472.77,"close":21547.43},{"date":"2025-06-06","open":21777.5,"high":21836.57,"low":21696.69,"close":21761.79},{"date":"2025-06-09","open":21779.18,"high":21855.15,"low":21729.3,"close":21797.87},{"date":"2025-06-10","open":21819.78,"high":21961.42,"low":21727.34,"close":21941.92},{"date":"2025-06-11","open":21994.16,"high":22041.83,"low":21775.27,"close":21860.8},{"date":"2025-06-12","open":21826.79,"high":21952,"low":21807,"close":21913.32},{"date":"2025-06-13","open":21675.94,"high":21838.47,"low":21591.11,"close":21631.04},{"date":"2025-06-16","open":21783.08,"high":21979.77,"low":21783.08,"close":21937.57},{"date":"2025-06-17","open":21858.89,"high":21896.42,"low":21680.17,"close":21719.08},{"date":"2025-06-18","open":21745.5,"high":21863,"low":21660.52,"close":21719.69},{"date":"2025-06-20","open":21834.49,"high":21902.99,"low":21552.8,"close":21626.39},{"date":"2025-06-23","open":21632.78,"high":21871.87,"low":21532.32,"close":21856.33},{"date":"2025-06-24","open":22053.33,"high":22220.64,"low":22045.63,"close":22190.52},{"date":"2025-06-25","open":22279.69,"high":22329.23,"low":22175.08,"close":22237.74},{"date":"2025-06-26","open":22328.24,"high":22466.99,"low":22255.27,"close":22447.29},{"date":"2025-06-27","open":22484.87,"high":22603.22,"low":22382.79,"close":22534.2},{"date":"2025-06-30","open":22632.92,"high":22721.5,"low":22565.11,"close":22679.01},{"date":"2025-07-01","open":22594.48,"high":22631.26,"low":22388.09,"close":22478.14},{"date":"2025-07-02","open":22451.81,"high":22644.72,"low":22448.07,"close":22641.89},{"date":"2025-07-03","open":22751.64,"high":22896.01,"low":22736.08,"close":22866.97},{"date":"2025-07-07","open":22754.38,"high":22776.21,"low":22587.47,"close":22685.57},{"date":"2025-07-08","open":22735.26,"high":22761.8,"low":22652.44,"close":22702.25},{"date":"2025-07-09","open":22800.36,"high":22915.33,"low":22733.65,"close":22864.91},{"date":"2025-07-10","open":22890.43,"high":22907.04,"low":22716.41,"close":22829.26},{"date":"2025-07-11","open":22757.99,"high":22837.38,"low":22692.8,"close":22780.6},{"date":"2025-07-14","open":22780.19,"high":22886.94,"low":22675.28,"close":22855.63},{"date":"2025-07-15","open":23036.86,"high":23051.87,"low":22876.47,"close":22884.59},{"date":"2025-07-16","open":22895.3,"high":22928.55,"low":22669.37,"close":22907.97},{"date":"2025-07-17","open":22931.02,"high":23104.72,"low":22905.51,"close":23081.05},{"date":"2025-07-18","open":23135.09,"high":23153.21,"low":23018.36,"close":23065.47},{"date":"2025-07-21","open":23124.97,"high":23264.45,"low":23122.93,"close":23180.06},{"date":"2025-07-22","open":23182.02,"high":23186.36,"low":22953.85,"close":23063.58},{"date":"2025-07-23","open":23100.25,"high":23168.49,"low":23000.46,"close":23162.41},{"date":"2025-07-24","open":23228.79,"high":23268.49,"low":23150.27,"close":23219.86},{"date":"2025-07-25","open":23204.66,"high":23326.3,"low":23193.99,"close":23272.25},{"date":"2025-07-28","open":23343.13,"high":23386.76,"low":23299.81,"close":23356.27},{"date":"2025-07-29","open":23477.84,"high":23510.92,"low":23283.4,"close":23308.3},{"date":"2025-07-30","open":23337.33,"high":23447.15,"low":23226.92,"close":23345.41},{"date":"2025-07-31","open":23589.37,"high":23589.37,"low":23176.12,"close":23218.12},{"date":"2025-08-01","open":22941.06,"high":22972.47,"low":22673.88,"close":22763.31},{"date":"2025-08-04","open":22986.77,"high":23191.04,"low":22973.6,"close":23188.61},{"date":"2025-08-05","open":23235.31,"high":23286.05,"low":23008.14,"close":23018.56},{"date":"2025-08-06","open":23070.95,"high":23330.49,"low":23042.27,"close":23315.04},{"date":"2025-08-07","open":23483.42,"high":23560.73,"low":23225.72,"close":23389.53},{"date":"2025-08-08","open":23458.14,"high":23619.24,"low":23437.61,"close":23611.27},{"date":"2025-08-11","open":23629.02,"high":23698,"low":23484.25,"close":23526.63},{"date":"2025-08-12","open":23651.61,"high":23849.5,"low":23524.28,"close":23839.2},{"date":"2025-08-13","open":23935.06,"high":23969.27,"low":23789.12,"close":23849.04},{"date":"2025-08-14","open":23775.01,"high":23908.26,"low":23748.98,"close":23832.44},{"date":"2025-08-15","open":23809,"high":23813.99,"low":23651.21,"close":23712.07},{"date":"2025-08-18","open":23692.13,"high":23733.5,"low":23637.41,"close":23713.76},{"date":"2025-08-19","open":23689.01,"high":23695.65,"low":23346.34,"close":23384.77},{"date":"2025-08-20","open":23343.41,"high":23343.41,"low":22959.7,"close":23249.57},{"date":"2025-08-21","open":23182.76,"high":23264.27,"low":23046.39,"close":23142.58},{"date":"2025-08-22","open":23184.99,"high":23575.36,"low":23140.04,"close":23498.12},{"date":"2025-08-25","open":23454.28,"high":23546.45,"low":23382.19,"close":23425.6},{"date":"2025-08-26","open":23420.85,"high":23532.51,"low":23369.04,"close":23525.29},{"date":"2025-08-27","open":23499.67,"high":23591.05,"low":23434.31,"close":23565.85},{"date":"2025-08-28","open":23601.35,"high":23741.23,"low":23514.7,"close":23703.45},{"date":"2025-08-29","open":23607.54,"high":23607.54,"low":23353.96,"close":23415.42},{"date":"2025-09-02","open":23020.47,"high":23242.28,"low":22977.89,"close":23231.11},{"date":"2025-09-03","open":23388.28,"high":23478.01,"low":23279.12,"close":23414.84},{"date":"2025-09-04","open":23442.19,"high":23639.04,"low":23371.33,"close":23633.01},{"date":"2025-09-05","open":23841.98,"high":23860.25,"low":23475.33,"close":23652.44},{"date":"2025-09-08","open":23759.62,"high":23851.81,"low":23725.04,"close":23762.3},{"date":"2025-09-09","open":23824.33,"high":23852.42,"low":23698,"close":23839.8},{"date":"2025-09-10","open":23931.32,"high":23958.54,"low":23760.09,"close":23849.27},{"date":"2025-09-11","open":23956.57,"high":24016.53,"low":23883.01,"close":23992.56},{"date":"2025-09-12","open":24030.77,"high":24137.06,"low":23983.63,"close":24092.19},{"date":"2025-09-15","open":24178.6,"high":24297.34,"low":24173.14,"close":24293.78},{"date":"2025-09-16","open":24342.75,"high":24343.35,"low":24244.21,"close":24274.25},{"date":"2025-09-17","open":24286.43,"high":24292.06,"low":23999.75,"close":24223.69},{"date":"2025-09-18","open":24421.21,"high":24554.52,"low":24347.54,"close":24454.89},{"date":"2025-09-19","open":24528.44,"high":24641.93,"low":24469.28,"close":24626.25},{"date":"2025-09-22","open":24588.18,"high":24781.73,"low":24578.09,"close":24761.07},{"date":"2025-09-23","open":24752.74,"high":24764.3,"low":24536.5,"close":24580.17},{"date":"2025-09-24","open":24648.97,"high":24650.42,"low":24388.59,"close":24503.57},{"date":"2025-09-25","open":24321.73,"high":24460.66,"low":24186.37,"close":24397.31},{"date":"2025-09-26","open":24410.95,"high":24510.37,"low":24297.7,"close":24503.85},{"date":"2025-09-29","open":24629.02,"high":24741.77,"low":24560.22,"close":24611.35},{"date":"2025-09-30","open":24597.4,"high":24691.23,"low":24505.14,"close":24679.99},{"date":"2025-10-01","open":24539.25,"high":24816.67,"low":24517.76,"close":24800.86},{"date":"2025-10-02","open":24933.49,"high":24944.75,"low":24780.11,"close":24892.76},{"date":"2025-10-03","open":24931.42,"high":24958.26,"low":24713.58,"close":24785.52},{"date":"2025-10-06","open":24986.26,"high":25044.26,"low":24907.6,"close":24978.56},{"date":"2025-10-07","open":25031.78,"high":25062.96,"low":24783.95,"close":24840.23},{"date":"2025-10-08","open":24887.32,"high":25142.19,"low":24882.35,"close":25136.62},{"date":"2025-10-09","open":25124.79,"high":25139.35,"low":24966.81,"close":25098.18},{"date":"2025-10-10","open":25116.83,"high":25195.28,"low":24207.15,"close":24221.75},{"date":"2025-10-13","open":24625.74,"high":24779.65,"low":24540.42,"close":24750.25},{"date":"2025-10-14","open":24442.93,"high":24766.37,"low":24256.28,"close":24579.32},{"date":"2025-10-15","open":24807.34,"high":24933.23,"low":24496.07,"close":24745.36},{"date":"2025-10-16","open":24882.22,"high":24998.3,"low":24481.17,"close":24657.24},{"date":"2025-10-17","open":24600.55,"high":24881.47,"low":24511.59,"close":24817.95},{"date":"2025-10-20","open":24991.1,"high":25183.81,"low":24988.67,"close":25141.02},{"date":"2025-10-21","open":25139.8,"high":25178.23,"low":25043.06,"close":25127.13},{"date":"2025-10-22","open":25093.64,"high":25127.06,"low":24652.11,"close":24879},{"date":"2025-10-23","open":24869.6,"high":25126.78,"low":24856.34,"close":25097.42},{"date":"2025-10-24","open":25307.75,"high":25418.64,"low":25288.71,"close":25358.16},{"date":"2025-10-27","open":25701.95,"high":25839.03,"low":25656.38,"close":25821.55},{"date":"2025-10-28","open":25932.64,"high":26087.48,"low":25864.49,"close":26012.16},{"date":"2025-10-29","open":26147.72,"high":26182.1,"low":25907.45,"close":26119.85},{"date":"2025-10-30","open":25953.78,"high":26031.68,"low":25732.39,"close":25734.81},{"date":"2025-10-31","open":26055.97,"high":26063.49,"low":25761.28,"close":25858.13},{"date":"2025-11-03","open":26114.11,"high":26132.87,"low":25887.88,"close":25972.94},{"date":"2025-11-04","open":25580.34,"high":25762.23,"low":25415.62,"close":25435.7},{"date":"2025-11-05","open":25433.23,"high":25750.89,"low":25364.9,"close":25620.03},{"date":"2025-11-06","open":25568.24,"high":25568.24,"low":25083.24,"close":25130.04},{"date":"2025-11-07","open":24977.73,"high":25065.14,"low":24603.78,"close":25059.81},{"date":"2025-11-10","open":25418.17,"high":25655.51,"low":25354.44,"close":25611.74},{"date":"2025-11-11","open":25500.93,"high":25588.26,"low":25380.86,"close":25533.49},{"date":"2025-11-12","open":25662.19,"high":25663.17,"low":25389.73,"close":25517.33},{"date":"2025-11-13","open":25386.95,"high":25396.01,"low":24908.6,"close":24993.46},{"date":"2025-11-14","open":24658.55,"high":25198.93,"low":24534.9,"close":25008.24},{"date":"2025-11-17","open":24890.1,"high":25166.15,"low":24649.36,"close":24799.92},{"date":"2025-11-18","open":24651.78,"high":24735.12,"low":24299.29,"close":24503.1},{"date":"2025-11-19","open":24517.27,"high":24904.66,"low":24432.19,"close":24640.52},{"date":"2025-11-20","open":25131.49,"high":25222.95,"low":24021.44,"close":24054.38},{"date":"2025-11-21","open":24137.66,"high":24521.84,"low":23854.03,"close":24239.57},{"date":"2025-11-24","open":24462.87,"high":24923.59,"low":24455.65,"close":24873.85},{"date":"2025-11-25","open":24790.07,"high":25069.54,"low":24542.72,"close":25018.36},{"date":"2025-11-26","open":25168.31,"high":25309.15,"low":25077.86,"close":25236.94},{"date":"2025-11-28","open":25310.28,"high":25435.77,"low":25280.96,"close":25434.89},{"date":"2025-12-01","open":25232.75,"high":25443.21,"low":25158.63,"close":25342.85},{"date":"2025-12-02","open":25449.87,"high":25622.58,"low":25369.36,"close":25555.86},{"date":"2025-12-03","open":25443.71,"high":25639.99,"low":25388.44,"close":25606.54},{"date":"2025-12-04","open":25658.14,"high":25658.27,"low":25450.38,"close":25581.7},{"date":"2025-12-05","open":25657.78,"high":25827.08,"low":25617.35,"close":25692.05},{"date":"2025-12-08","open":25758.82,"high":25828.16,"low":25531.75,"close":25627.95},{"date":"2025-12-09","open":25593.67,"high":25698.26,"low":25532.34,"close":25668.69},{"date":"2025-12-10","open":25631.59,"high":25835.03,"low":25504.3,"close":25776.44},{"date":"2025-12-11","open":25598.39,"high":25696.29,"low":25372.18,"close":25686.68},{"date":"2025-12-12","open":25531.55,"high":25605.88,"low":25104.68,"close":25196.73},{"date":"2025-12-15","open":25352.87,"high":25377.62,"low":25022.81,"close":25067.26},{"date":"2025-12-16","open":24991.49,"high":25188.76,"low":24922.94,"close":25132.94},{"date":"2025-12-17","open":25167.86,"high":25193.41,"low":24647.61,"close":24647.61},{"date":"2025-12-18","open":25031.49,"high":25164.18,"low":24921.45,"close":25019.37},{"date":"2025-12-19","open":25147.3,"high":25354.82,"low":25134.26,"close":25346.18},{"date":"2025-12-22","open":25527.68,"high":25554.03,"low":25401.59,"close":25461.7},{"date":"2025-12-23","open":25441.42,"high":25590.03,"low":25403.26,"close":25587.83},{"date":"2025-12-24","open":25582.34,"high":25665.28,"low":25556.85,"close":25656.15},{"date":"2025-12-26","open":25692.68,"high":25716.71,"low":25620.32,"close":25644.39},{"date":"2025-12-29","open":25462.25,"high":25598.14,"low":25440.97,"close":25525.56},{"date":"2025-12-30","open":25509.88,"high":25577.58,"low":25456.92,"close":25462.56},{"date":"2025-12-31","open":25464.71,"high":25483.77,"low":25244.86,"close":25249.85},{"date":"2026-01-02","open":25524.27,"high":25597.65,"low":25086.36,"close":25206.17},{"date":"2026-01-05","open":25471.79,"high":25520.51,"low":25354.66,"close":25401.32},{"date":"2026-01-06","open":25462.06,"high":25655.12,"low":25428.08,"close":25639.71},{"date":"2026-01-07","open":25617.8,"high":25813.17,"low":25592.4,"close":25653.9},{"date":"2026-01-08","open":25615.35,"high":25622.32,"low":25400.17,"close":25507.1},{"date":"2026-01-09","open":25518.82,"high":25811.45,"low":25455.97,"close":25766.26},{"date":"2026-01-12","open":25616.81,"high":25850.86,"low":25602.56,"close":25787.66},{"date":"2026-01-13","open":25779.28,"high":25873.18,"low":25642.11,"close":25741.95},{"date":"2026-01-14","open":25575.57,"high":25624.19,"low":25266.2,"close":25465.94},{"date":"2026-01-15","open":25767.3,"high":25781.03,"low":25520.2,"close":25547.08},{"date":"2026-01-16","open":25710.6,"high":25735.48,"low":25444.28,"close":25529.26},{"date":"2026-01-20","open":25155.03,"high":25279.78,"low":24954.18,"close":24987.57},{"date":"2026-01-21","open":25048.55,"high":25498.81,"low":24993.98,"close":25326.58},{"date":"2026-01-22","open":25548.38,"high":25576.52,"low":25399.5,"close":25518.35},{"date":"2026-01-23","open":25501.91,"high":25709.74,"low":25435.02,"close":25605.47},{"date":"2026-01-26","open":25631.01,"high":25797.1,"low":25578.76,"close":25713.21},{"date":"2026-01-27","open":25852.05,"high":25982.59,"low":25791.75,"close":25939.74},{"date":"2026-01-28","open":26121.74,"high":26165.08,"low":25974.66,"close":26022.79},{"date":"2026-01-29","open":26030.08,"high":26046.34,"low":25418.55,"close":25884.3},{"date":"2026-01-30","open":25740.19,"high":25823.3,"low":25456.18,"close":25552.39},{"date":"2026-02-02","open":25491.64,"high":25833.12,"low":25478.5,"close":25738.61},{"date":"2026-02-03","open":25811.05,"high":25840.04,"low":25112.46,"close":25338.62},{"date":"2026-02-04","open":25240.38,"high":25275.26,"low":24681.27,"close":24891.24},{"date":"2026-02-05","open":24614.86,"high":24854.56,"low":24455.4,"close":24548.69},{"date":"2026-02-06","open":24655.25,"high":25131.34,"low":24622.33,"close":25075.77},{"date":"2026-02-09","open":24953.68,"high":25337.54,"low":24876.28,"close":25268.14},{"date":"2026-02-10","open":25314.23,"high":25363.12,"low":25113.43,"close":25127.64},{"date":"2026-02-11","open":25335.91,"high":25382.84,"low":24980.29,"close":25201.26},{"date":"2026-02-12","open":25261.33,"high":25310.56,"low":24643.73,"close":24687.61},{"date":"2026-02-13","open":24662.95,"high":24921.47,"low":24514.96,"close":24732.73},{"date":"2026-02-17","open":24567.55,"high":24818.3,"low":24387.47,"close":24701.6},{"date":"2026-02-18","open":24744.87,"high":25057.21,"low":24696.83,"close":24898.87},{"date":"2026-02-19","open":24771.65,"high":24890.12,"low":24690.87,"close":24797.34},{"date":"2026-02-20","open":24637.32,"high":25077.56,"low":24633.59,"close":25012.62},{"date":"2026-02-23","open":24935.51,"high":24984.82,"low":24618.23,"close":24708.94},{"date":"2026-02-24","open":24763.84,"high":25022.92,"low":24643.69,"close":24977.04},{"date":"2026-02-25","open":25137.72,"high":25343.97,"low":25137.62,"close":25329.04},{"date":"2026-02-26","open":25278.25,"high":25288.23,"low":24820.55,"close":25034.37},{"date":"2026-02-27","open":24808,"high":24987.96,"low":24747.25,"close":24960.04},{"date":"2026-03-02","open":24599.41,"high":25059.17,"low":24575.54,"close":24992.6},{"date":"2026-03-03","open":24497.38,"high":24810.25,"low":24315.84,"close":24720.08},{"date":"2026-03-04","open":24850.94,"high":25179.36,"low":24795.53,"close":25093.68},{"date":"2026-03-05","open":24992.73,"high":25174.31,"low":24744.56,"close":25020.41},{"date":"2026-03-06","open":24663.74,"high":24886.7,"low":24579.86,"close":24643.01},{"date":"2026-03-09","open":24429.67,"high":25019.16,"low":24289.23,"close":24967.25},{"date":"2026-03-10","open":25002.61,"high":25189.17,"low":24871.44,"close":24956.47},{"date":"2026-03-11","open":25053.24,"high":25152.12,"low":24856.6,"close":24965.01},{"date":"2026-03-12","open":24771.32,"high":24809.26,"low":24522.24,"close":24533.58},{"date":"2026-03-13","open":24660.19,"high":24786.65,"low":24336.53,"close":24380.73},{"date":"2026-03-16","open":24646.18,"high":24794.29,"low":24606.46,"close":24655.34},{"date":"2026-03-17","open":24760.27,"high":24884.68,"low":24721.56,"close":24780.42},{"date":"2026-03-18","open":24727.07,"high":24763.58,"low":24417.38,"close":24425.09},{"date":"2026-03-19","open":24119.37,"high":24462.16,"low":24100.88,"close":24355.28},{"date":"2026-03-20","open":24257.56,"high":24267.33,"low":23759.97,"close":23898.15},{"date":"2026-03-23","open":24270.77,"high":24465.16,"low":24097.68,"close":24188.59},{"date":"2026-03-24","open":24042.23,"high":24170.83,"low":23927.69,"close":24002.45},{"date":"2026-03-25","open":24236.4,"high":24314.25,"low":24081.38,"close":24162.98},{"date":"2026-03-26","open":23913.19,"high":24029.51,"low":23574.72,"close":23586.99},{"date":"2026-03-27","open":23463.75,"high":23472.89,"low":23088.99,"close":23132.77},{"date":"2026-03-30","open":23307.75,"high":23356.75,"low":22841.42,"close":22953.38},{"date":"2026-03-31","open":23208,"high":23789.6,"low":23198.64,"close":23740.19},{"date":"2026-04-01","open":23883.29,"high":24162.68,"low":23871.61,"close":24019.99},{"date":"2026-04-02","open":23621.73,"high":24076.35,"low":23512.59,"close":24045.53},{"date":"2026-04-06","open":24143.02,"high":24265.14,"low":24039.03,"close":24192.17},{"date":"2026-04-07","open":24109.57,"high":24209.28,"low":23779.85,"close":24202.37},{"date":"2026-04-08","open":25045.36,"high":25045.36,"low":24756.93,"close":24903.17},{"date":"2026-04-09","open":24918.28,"high":25097.45,"low":24788.92,"close":25082.09},{"date":"2026-04-10","open":25165.06,"high":25226.06,"low":25057.65,"close":25116.34},{"date":"2026-04-13","open":25069.07,"high":25387.69,"low":24999.2,"close":25383.72},{"date":"2026-04-14","open":25514.55,"high":25842,"low":25514.55,"close":25842},{"date":"2026-04-15","open":25859.19,"high":26214.57,"low":25828.76,"close":26204.58},{"date":"2026-04-16","open":26256.88,"high":26400.52,"low":26113.65,"close":26333},{"date":"2026-04-17","open":26551.16,"high":26719.56,"low":26481.24,"close":26672.43},{"date":"2026-04-20","open":26662.32,"high":26670.11,"low":26412.52,"close":26590.34},{"date":"2026-04-21","open":26658.85,"high":26730.64,"low":26405.3,"close":26479.47},{"date":"2026-04-22","open":26715.92,"high":26942.13,"low":26662.88,"close":26937.27},{"date":"2026-04-23","open":26844.61,"high":27007.87,"low":26540.32,"close":26782.62},{"date":"2026-04-24","open":27082.42,"high":27314.21,"low":26986.39,"close":27303.67},{"date":"2026-04-27","open":27278.28,"high":27315.23,"low":27158.87,"close":27305.68},{"date":"2026-04-28","open":26988.77,"high":27115.77,"low":26877.59,"close":27029.01},{"date":"2026-04-29","open":27069.36,"high":27199.73,"low":26995.38,"close":27186.99},{"date":"2026-04-30","open":27328.99,"high":27488.03,"low":27029.41,"close":27452.12},{"date":"2026-05-01","open":27508.57,"high":27787.12,"low":27501.43,"close":27710.36},{"date":"2026-05-04","open":27731.34,"high":27822.37,"low":27504.09,"close":27651.82},{"date":"2026-05-05","open":27895.05,"high":28065.63,"low":27844.23,"close":28015.06},{"date":"2026-05-06","open":28234.02,"high":28608.68,"low":28208.23,"close":28599.17},{"date":"2026-05-07","open":28612.54,"high":28825.52,"low":28440.05,"close":28563.95},{"date":"2026-05-08","open":28768.12,"high":29234.99,"low":28751.22,"close":29234.99},{"date":"2026-05-11","open":29185.83,"high":29372.43,"low":29143.2,"close":29320.66},{"date":"2026-05-12","open":29067.36,"high":29188.07,"low":28628.64,"close":29064.8},{"date":"2026-05-13","open":29159.95,"high":29452.26,"low":28968.56,"close":29366.94},{"date":"2026-05-14","open":29372.65,"high":29678.89,"low":29350.1,"close":29580.3},{"date":"2026-05-15","open":29191.36,"high":29387.44,"low":28991.42,"close":29125.2},{"date":"2026-05-18","open":29246.2,"high":29250.15,"low":28717.57,"close":28994.37},{"date":"2026-05-19","open":28795.02,"high":29031.92,"low":28567.16,"close":28818.84},{"date":"2026-05-20","open":29006.57,"high":29301.28,"low":28919.44,"close":29297.7},{"date":"2026-05-21","open":29150.13,"high":29463.49,"low":29040.04,"close":29357.27},{"date":"2026-05-22","open":29476.29,"high":29663.89,"low":29423.63,"close":29481.64},{"date":"2026-05-26","open":29854.58,"high":30044.49,"low":29753.09,"close":30001.32},{"date":"2026-05-27","open":30081.28,"high":30099.79,"low":29808.89,"close":29973.57},{"date":"2026-05-28","open":30030.63,"high":30263.19,"low":29848.76,"close":30223.89},{"date":"2026-05-29","open":30333.86,"high":30470.03,"low":30210.01,"close":30333.18},{"date":"2026-06-01","open":30295.25,"high":30633.55,"low":30241.2,"close":30513.86},{"date":"2026-06-02","open":30471.61,"high":30670.11,"low":30372.96,"close":30660.6},{"date":"2026-06-03","open":30730.11,"high":30762.2,"low":30441.8,"close":30571.24},{"date":"2026-06-04","open":30174.59,"high":30541.43,"low":30092.24,"close":30407.81},{"date":"2026-06-05","open":29992.37,"high":30051.08,"low":28929.88,"close":28957.6},{"date":"2026-06-08","open":29482.19,"high":29697.9,"low":29294.02,"close":29414.26},{"date":"2026-06-09","open":29647.35,"high":29805.3,"low":28196.9,"close":29084.5},{"date":"2026-06-10","open":28893.82,"high":29212.38,"low":28462.92,"close":28508.03},{"date":"2026-06-11","open":28731.16,"high":29506.67,"low":28548.5,"close":29446.18},{"date":"2026-06-12","open":29380.68,"high":29733.89,"low":29220.83,"close":29635.95},{"date":"2026-06-15","open":30289.97,"high":30587.16,"low":30285.63,"close":30543.92},{"date":"2026-06-16","open":30455.49,"high":30560.08,"low":29962.87,"close":29968.13},{"date":"2026-06-17","open":30160.74,"high":30208.94,"low":29604.93,"close":29670.95},{"date":"2026-06-18","open":30261.6,"high":30463.77,"low":30089.35,"close":30406.19},{"date":"2026-06-22","open":30529.99,"high":30642.57,"low":30194.25,"close":30347.08},{"date":"2026-06-23","open":29369.25,"high":29748.72,"low":29276.98,"close":29347.27},{"date":"2026-06-24","open":29328.4,"high":29592.9,"low":28963.1,"close":29220.06},{"date":"2026-06-25","open":29843.89,"high":29843.89,"low":29000.55,"close":29440.32},{"date":"2026-06-26","open":29040.12,"high":29413.8,"low":28890.74,"close":29118.24},{"date":"2026-06-29","open":29310.26,"high":29792.63,"low":28991.52,"close":29774.75},{"date":"2026-06-30","open":29792.93,"high":30328.79,"low":29767.76,"close":30276.35},{"date":"2026-07-01","open":29914.28,"high":30084.78,"low":29787.41,"close":29809.13},{"date":"2026-07-02","open":29778.7,"high":30044.5,"low":29087.33,"close":29329.21},{"date":"2026-07-06","open":29575.57,"high":29847.75,"low":29553.62,"close":29697.87},{"date":"2026-07-07","open":29362.2,"high":29426.45,"low":28974.47,"close":29173.02},{"date":"2026-07-08","open":29030.33,"high":29280.58,"low":28814.57,"close":29252.56},{"date":"2026-07-09","open":29486.61,"high":29773.74,"low":29398.47,"close":29727.1},{"date":"2026-07-10","open":29618.34,"high":29856.94,"low":29484.49,"close":29825.11},{"date":"2026-07-13","open":29471.02,"high":29541,"low":29189.21,"close":29264.1},{"date":"2026-07-14","open":29561.35,"high":29693.77,"low":29368.87,"close":29586.29},{"date":"2026-07-15","open":29759.81,"high":29771.89,"low":29192.89,"close":29502.6},{"date":"2026-07-16","open":29318.3,"high":29333.06,"low":28881.23,"close":29025.77},{"date":"2026-07-17","open":28457.33,"high":28867.4,"low":28231.32,"close":28592.66},{"date":"2026-07-20","open":28871.16,"high":29017.23,"low":28590.4,"close":28604.23},{"date":"2026-07-21","open":29059.44,"high":29192.29,"low":28891.07,"close":29155.18},{"date":"2026-07-22","open":28949.81,"high":29176.91,"low":28934.52,"close":28998.1},{"date":"2026-07-23","open":28545.98,"high":28726.62,"low":28274.52,"close":28454.81},{"date":"2026-07-24","open":28362.15,"high":28471.48,"low":28053.08,"close":28128.34},{"date":"2026-07-27","open":28412.31,"high":28460.2,"low":27786.54,"close":28039.21},{"date":"2026-07-28","open":27810.4,"high":27926.53,"low":27452.95,"close":27763.13},{"date":"2026-07-29","open":27780.45,"high":27954.91,"low":27176.03,"close":27192.31},{"date":"2026-07-30","open":27755.46,"high":28168.42,"low":27686.37,"close":28106.35},{"date":"2026-07-31","open":28446.99,"high":28606.77,"low":27954.24,"close":28274.2},{"date":"2026-08-03","open":28278.59,"high":28842.36,"low":28196.88,"close":28776.8},{"date":"2026-08-04","open":29109.26,"high":29831.4,"low":29109.26,"close":29733.16},{"date":"2026-08-05","open":29863.27,"high":29946.93,"low":29468.33,"close":29487.79},{"date":"2026-08-06","open":29224.37,"high":29569.76,"low":29123.38,"close":29373.33},{"date":"2026-08-07","open":29596.45,"high":29747.15,"low":29452.71,"close":29722.3},{"date":"2026-08-10","open":29709.49,"high":29784.21,"low":29606.47,"close":29621.8},{"date":"2026-08-11","open":29694.7,"high":29705.8,"low":29427.61,"close":29525.48},{"date":"2026-08-12","open":29875.18,"high":29881.5,"low":29715.88,"close":29742.6},{"date":"2026-08-13","open":29784.06,"high":30168.05,"low":29757.62,"close":30084.5},{"date":"2026-08-14","open":30167.13,"high":30179.82,"low":29934.66,"close":30046.14},{"date":"2026-08-17","open":30150.77,"high":30195.72,"low":29971.92,"close":29995.38},{"date":"2026-08-18","open":29594.89,"high":29677.29,"low":29425.08,"close":29490.96},{"date":"2026-08-19","open":29580.85,"high":29652.3,"low":29288.75,"close":29426.02},{"date":"2026-08-20","open":29295.15,"high":29378.81,"low":29118.07,"close":29213.16},{"date":"2026-08-21","open":29359.6,"high":29405.12,"low":29142.44,"close":29308.86},{"date":"2026-08-24","open":29094.72,"high":29151.97,"low":28875.96,"close":29023.18},{"date":"2026-08-25","open":29231.18,"high":29338.77,"low":29077.72,"close":29209.23},{"date":"2026-08-26","open":29130.77,"high":29296.77,"low":29096.84,"close":29224.52}]}