{"updatedAt":"2026-08-26T23:15:11.256638+00:00","series":[{"date":"2000-08-23","open":31.95,"high":32.8,"low":31.95,"close":32.05},{"date":"2000-08-24","open":31.9,"high":32.24,"low":31.4,"close":31.63},{"date":"2000-08-25","open":31.7,"high":32.1,"low":31.32,"close":32.05},{"date":"2000-08-28","open":32.04,"high":32.92,"low":31.86,"close":32.87},{"date":"2000-08-29","open":32.82,"high":33.03,"low":32.56,"close":32.72},{"date":"2000-08-30","open":32.75,"high":33.4,"low":32.1,"close":33.4},{"date":"2000-08-31","open":33.25,"high":33.7,"low":32.97,"close":33.1},{"date":"2000-09-01","open":33.05,"high":33.45,"low":32.75,"close":33.38},{"date":"2000-09-05","open":33.95,"high":33.99,"low":33.42,"close":33.8},{"date":"2000-09-06","open":33.99,"high":34.95,"low":33.83,"close":34.95},{"date":"2000-09-07","open":34.5,"high":35.5,"low":34.45,"close":35.33},{"date":"2000-09-08","open":34.55,"high":34.78,"low":33.4,"close":33.7},{"date":"2000-09-11","open":33.8,"high":35.85,"low":33.75,"close":35.1},{"date":"2000-09-12","open":35.45,"high":35.5,"low":34.1,"close":34.2},{"date":"2000-09-13","open":34,"high":34.74,"low":33.5,"close":33.8},{"date":"2000-09-14","open":33.78,"high":34.5,"low":33.12,"close":34.1},{"date":"2000-09-15","open":34.5,"high":36.1,"low":34.45,"close":35.85},{"date":"2000-09-18","open":36.2,"high":37.15,"low":36.15,"close":36.88},{"date":"2000-09-19","open":36.55,"high":37,"low":36.15,"close":36.5},{"date":"2000-09-20","open":37.5,"high":37.8,"low":36.5,"close":37.5},{"date":"2000-09-21","open":34.65,"high":35.5,"low":33.35,"close":33.95},{"date":"2000-09-22","open":34,"high":34.4,"low":32.5,"close":32.65},{"date":"2000-09-25","open":31.4,"high":32.1,"low":31.05,"close":31.57},{"date":"2000-09-26","open":32,"high":32.05,"low":31.4,"close":31.5},{"date":"2000-09-27","open":31.95,"high":32.25,"low":31.4,"close":31.5},{"date":"2000-09-28","open":31.1,"high":32.42,"low":30.25,"close":30.3},{"date":"2000-09-29","open":30.7,"high":30.95,"low":30.15,"close":30.86},{"date":"2000-10-02","open":31.45,"high":32.35,"low":31.35,"close":32.15},{"date":"2000-10-03","open":32,"high":32.32,"low":31.69,"close":32.07},{"date":"2000-10-04","open":31.6,"high":31.9,"low":31.3,"close":31.5},{"date":"2000-10-05","open":30.85,"high":30.95,"low":30.17,"close":30.65},{"date":"2000-10-06","open":30.75,"high":30.96,"low":30.55,"close":30.85},{"date":"2000-10-09","open":31.55,"high":31.92,"low":31.23,"close":31.88},{"date":"2000-10-10","open":32.25,"high":33.25,"low":32.23,"close":33.15},{"date":"2000-10-11","open":33.6,"high":33.7,"low":32.96,"close":33.15},{"date":"2000-10-12","open":35,"high":37,"low":34.8,"close":36.1},{"date":"2000-10-13","open":35.93,"high":35.96,"low":34.9,"close":35.05},{"date":"2000-10-16","open":34.4,"high":34.8,"low":32.7,"close":33.1},{"date":"2000-10-17","open":32.7,"high":33.5,"low":32.4,"close":32.95},{"date":"2000-10-18","open":33.55,"high":33.85,"low":33.1,"close":33.55},{"date":"2000-10-19","open":33.85,"high":34.3,"low":32.7,"close":32.95},{"date":"2000-10-20","open":33.3,"high":34.35,"low":32.85,"close":34.3},{"date":"2000-10-23","open":33,"high":33.8,"low":32.6,"close":33.73},{"date":"2000-10-24","open":33.75,"high":34.1,"low":33.3,"close":33.37},{"date":"2000-10-25","open":33.5,"high":33.52,"low":32.85,"close":32.96},{"date":"2000-10-26","open":33.65,"high":33.82,"low":32.95,"close":33.75},{"date":"2000-10-27","open":33.68,"high":33.69,"low":32.65,"close":32.7},{"date":"2000-10-30","open":32.75,"high":33.43,"low":32.65,"close":32.81},{"date":"2000-10-31","open":32.73,"high":32.88,"low":32.1,"close":32.69},{"date":"2000-11-01","open":33.15,"high":33.75,"low":32.82,"close":33.2},{"date":"2000-11-02","open":32.75,"high":33.6,"low":32.2,"close":32.54},{"date":"2000-11-03","open":32.6,"high":32.9,"low":32.32,"close":32.6},{"date":"2000-11-06","open":32.4,"high":32.98,"low":32.1,"close":32.86},{"date":"2000-11-07","open":33.05,"high":33.55,"low":32.98,"close":33.4},{"date":"2000-11-08","open":33.2,"high":33.5,"low":32.8,"close":33.29},{"date":"2000-11-09","open":33.5,"high":34,"low":33.3,"close":33.95},{"date":"2000-11-10","open":33.7,"high":34.15,"low":33.6,"close":34.09},{"date":"2000-11-13","open":34.15,"high":34.55,"low":34.1,"close":34.43},{"date":"2000-11-14","open":34.37,"high":34.98,"low":33.92,"close":34.85},{"date":"2000-11-15","open":35.4,"high":35.65,"low":34.63,"close":35.6},{"date":"2000-11-16","open":35.25,"high":35.55,"low":34.95,"close":35.05},{"date":"2000-11-17","open":34.7,"high":35.85,"low":34.6,"close":35.6},{"date":"2000-11-20","open":35.5,"high":35.85,"low":35,"close":35.22},{"date":"2000-11-21","open":35.4,"high":35.7,"low":35,"close":35.15},{"date":"2000-11-22","open":34.9,"high":35.64,"low":34.67,"close":35.4},{"date":"2000-11-27","open":35.25,"high":35.76,"low":35.06,"close":35.38},{"date":"2000-11-28","open":34.98,"high":35.1,"low":34.15,"close":34.25},{"date":"2000-11-29","open":34.25,"high":34.9,"low":33.83,"close":34.63},{"date":"2000-11-30","open":34.95,"high":35.1,"low":33.7,"close":33.8},{"date":"2000-12-01","open":33.9,"high":34.05,"low":31.8,"close":32.05},{"date":"2000-12-04","open":32.38,"high":33.11,"low":30.9,"close":31.3},{"date":"2000-12-05","open":31.25,"high":31.42,"low":29.45,"close":29.55},{"date":"2000-12-06","open":30,"high":30.1,"low":28.2,"close":29.85},{"date":"2000-12-07","open":30.05,"high":30.2,"low":29,"close":29.36},{"date":"2000-12-08","open":28.8,"high":29.25,"low":27.85,"close":28.5},{"date":"2000-12-11","open":29,"high":29.55,"low":28.75,"close":29.45},{"date":"2000-12-12","open":29.6,"high":29.8,"low":28.9,"close":29.69},{"date":"2000-12-13","open":29.75,"high":30,"low":28.5,"close":28.5},{"date":"2000-12-14","open":28.85,"high":29.13,"low":27.51,"close":27.9},{"date":"2000-12-15","open":28.35,"high":28.95,"low":28,"close":28.85},{"date":"2000-12-18","open":29.55,"high":29.9,"low":29.13,"close":29.65},{"date":"2000-12-19","open":29.4,"high":29.75,"low":28.5,"close":28.8},{"date":"2000-12-20","open":27.16,"high":27.45,"low":25.5,"close":25.67},{"date":"2000-12-21","open":26.4,"high":26.4,"low":25.65,"close":26.05},{"date":"2000-12-22","open":26.15,"high":27.25,"low":26.05,"close":26.18},{"date":"2000-12-26","open":26.2,"high":26.9,"low":26.2,"close":26.65},{"date":"2000-12-27","open":26.9,"high":27.02,"low":26.4,"close":26.45},{"date":"2000-12-28","open":26.35,"high":26.48,"low":25.75,"close":25.85},{"date":"2000-12-29","open":25.9,"high":26.95,"low":25.9,"close":26.8},{"date":"2001-01-02","open":27.25,"high":27.4,"low":26.6,"close":27.2},{"date":"2001-01-03","open":27.23,"high":28.14,"low":27.05,"close":27.95},{"date":"2001-01-04","open":28.2,"high":28.78,"low":27.85,"close":28.2},{"date":"2001-01-05","open":28.15,"high":28.8,"low":27.8,"close":28},{"date":"2001-01-08","open":28.2,"high":28.4,"low":27.15,"close":27.35},{"date":"2001-01-09","open":27.25,"high":27.75,"low":26.9,"close":27.72},{"date":"2001-01-10","open":27.75,"high":29.6,"low":27.7,"close":29.5},{"date":"2001-01-11","open":29.35,"high":29.9,"low":28.98,"close":29.5},{"date":"2001-01-12","open":29.5,"high":30.2,"low":29.37,"close":30.05},{"date":"2001-01-16","open":30.1,"high":30.45,"low":29.85,"close":30.35},{"date":"2001-01-17","open":29.8,"high":30.2,"low":29,"close":29.65},{"date":"2001-01-18","open":29.85,"high":30.51,"low":29.3,"close":30.45},{"date":"2001-01-19","open":30.25,"high":32.4,"low":30.2,"close":32.1},{"date":"2001-01-22","open":31.95,"high":32.7,"low":31.75,"close":32},{"date":"2001-01-23","open":29.6,"high":29.68,"low":29,"close":29.57},{"date":"2001-01-24","open":28.9,"high":29.82,"low":28.64,"close":29.05},{"date":"2001-01-25","open":29,"high":29.53,"low":28.8,"close":29.36},{"date":"2001-01-26","open":29.42,"high":29.99,"low":29.32,"close":29.78},{"date":"2001-01-29","open":30.15,"high":30.15,"low":28.86,"close":29.06},{"date":"2001-01-30","open":29.08,"high":29.34,"low":28.68,"close":29.06},{"date":"2001-01-31","open":29,"high":29.15,"low":28.25,"close":28.7},{"date":"2001-02-01","open":28.95,"high":29.87,"low":28.53,"close":29.8},{"date":"2001-02-02","open":29.73,"high":31.3,"low":29.65,"close":31.25},{"date":"2001-02-05","open":31.05,"high":31.05,"low":30.2,"close":30.5},{"date":"2001-02-06","open":30.65,"high":30.9,"low":30.16,"close":30.35},{"date":"2001-02-07","open":30.5,"high":31.35,"low":30,"close":31.2},{"date":"2001-02-08","open":31.2,"high":31.88,"low":31.12,"close":31.56},{"date":"2001-02-09","open":31.3,"high":31.4,"low":30.85,"close":31.05},{"date":"2001-02-12","open":30.7,"high":31.05,"low":30.4,"close":30.55},{"date":"2001-02-13","open":30.3,"high":30.4,"low":29.72,"close":30.34},{"date":"2001-02-14","open":30.33,"high":30.88,"low":29.65,"close":29.75},{"date":"2001-02-15","open":29.3,"high":29.4,"low":28.55,"close":28.8},{"date":"2001-02-16","open":29.2,"high":29.25,"low":29.1,"close":29.16},{"date":"2001-02-20","open":29.5,"high":29.53,"low":28.4,"close":28.58},{"date":"2001-02-21","open":28.9,"high":29,"low":28.3,"close":28.55},{"date":"2001-02-22","open":28.85,"high":29.2,"low":28.35,"close":28.82},{"date":"2001-02-23","open":29,"high":29.02,"low":29,"close":29},{"date":"2001-02-26","open":28.76,"high":28.94,"low":28.4,"close":28.44},{"date":"2001-02-27","open":28,"high":28.35,"low":27.71,"close":28.12},{"date":"2001-02-28","open":28.15,"high":28.2,"low":27.34,"close":27.42},{"date":"2001-03-01","open":27.45,"high":27.89,"low":27.15,"close":27.65},{"date":"2001-03-02","open":27.69,"high":28.2,"low":27.6,"close":27.84},{"date":"2001-03-05","open":28.25,"high":28.83,"low":28.21,"close":28.6},{"date":"2001-03-06","open":28.35,"high":28.7,"low":28.2,"close":28.3},{"date":"2001-03-07","open":28.5,"high":29.15,"low":28.15,"close":28.95},{"date":"2001-03-08","open":28.95,"high":29.15,"low":28.3,"close":28.49},{"date":"2001-03-09","open":28.25,"high":28.48,"low":27.8,"close":27.8},{"date":"2001-03-12","open":27.8,"high":28.24,"low":27.65,"close":28},{"date":"2001-03-13","open":27.8,"high":27.9,"low":27.45,"close":27.45},{"date":"2001-03-14","open":27.65,"high":27.75,"low":26.2,"close":26.45},{"date":"2001-03-15","open":26.6,"high":26.66,"low":26.1,"close":26.65},{"date":"2001-03-16","open":26.95,"high":27.75,"low":26.6,"close":26.7},{"date":"2001-03-19","open":26.5,"high":26.94,"low":26.05,"close":26.18},{"date":"2001-03-20","open":26.25,"high":26.49,"low":25.7,"close":25.9},{"date":"2001-03-21","open":26.18,"high":26.85,"low":25.92,"close":26.8},{"date":"2001-03-22","open":26.79,"high":27.19,"low":26.42,"close":26.52},{"date":"2001-03-23","open":26.7,"high":27.45,"low":26.48,"close":27.3},{"date":"2001-03-26","open":27.4,"high":27.66,"low":27.11,"close":27.46},{"date":"2001-03-27","open":27.58,"high":28.04,"low":27.38,"close":27.75},{"date":"2001-03-28","open":27.45,"high":27.78,"low":26.25,"close":26.25},{"date":"2001-03-29","open":26.35,"high":26.78,"low":25.75,"close":26.35},{"date":"2001-03-30","open":26.45,"high":26.64,"low":25.96,"close":26.4},{"date":"2001-04-02","open":26.35,"high":26.47,"low":25.55,"close":25.59},{"date":"2001-04-03","open":25.7,"high":26.28,"low":25.49,"close":26.19},{"date":"2001-04-04","open":26.65,"high":27.24,"low":26.13,"close":27.12},{"date":"2001-04-05","open":27.1,"high":27.78,"low":26.65,"close":27.26},{"date":"2001-04-06","open":26.9,"high":27.28,"low":26.81,"close":27.06},{"date":"2001-04-09","open":27.13,"high":27.67,"low":27.01,"close":27.34},{"date":"2001-04-10","open":27,"high":28.63,"low":27,"close":28.48},{"date":"2001-04-11","open":28.25,"high":28.45,"low":27.94,"close":28.18},{"date":"2001-04-12","open":28.55,"high":28.84,"low":28.19,"close":28.25},{"date":"2001-04-16","open":28.3,"high":29.04,"low":28.05,"close":28.79},{"date":"2001-04-17","open":28.6,"high":29,"low":28.15,"close":28.24},{"date":"2001-04-18","open":27.75,"high":28.29,"low":27.04,"close":27.95},{"date":"2001-04-19","open":27.85,"high":27.96,"low":27.45,"close":27.83},{"date":"2001-04-20","open":27.78,"high":28,"low":26.8,"close":27.28},{"date":"2001-04-23","open":27.85,"high":27.93,"low":27.4,"close":27.61},{"date":"2001-04-24","open":27.95,"high":27.98,"low":26.8,"close":26.86},{"date":"2001-04-25","open":26.87,"high":27.38,"low":26.75,"close":27.29},{"date":"2001-04-26","open":27.75,"high":28.65,"low":27.29,"close":28.44},{"date":"2001-04-27","open":28.44,"high":28.64,"low":28.15,"close":28.27},{"date":"2001-04-30","open":28.6,"high":28.99,"low":28.13,"close":28.46},{"date":"2001-05-01","open":28.5,"high":28.98,"low":28.36,"close":28.94},{"date":"2001-05-02","open":28.25,"high":28.33,"low":27.76,"close":27.8},{"date":"2001-05-03","open":27.45,"high":28.55,"low":27.37,"close":28.45},{"date":"2001-05-04","open":28.45,"high":28.73,"low":28.15,"close":28.36},{"date":"2001-05-07","open":28.45,"high":28.58,"low":27.72,"close":27.77},{"date":"2001-05-08","open":27.8,"high":28,"low":27.35,"close":27.39},{"date":"2001-05-09","open":27.25,"high":28.25,"low":27.05,"close":28.23},{"date":"2001-05-10","open":28.15,"high":28.85,"low":28.15,"close":28.52},{"date":"2001-05-11","open":28.36,"high":28.75,"low":28.28,"close":28.55},{"date":"2001-05-14","open":28.7,"high":28.81,"low":28.08,"close":28.71},{"date":"2001-05-15","open":28.7,"high":29.07,"low":28.61,"close":28.98},{"date":"2001-05-16","open":29.18,"high":29.25,"low":28.45,"close":28.86},{"date":"2001-05-17","open":28.75,"high":29.02,"low":28.62,"close":28.91},{"date":"2001-05-18","open":29.15,"high":29.99,"low":28.92,"close":29.91},{"date":"2001-05-21","open":30.15,"high":30.2,"low":29.61,"close":29.98},{"date":"2001-05-22","open":30.05,"high":30.05,"low":29.58,"close":29.74},{"date":"2001-05-23","open":29.7,"high":30.05,"low":29.55,"close":29.58},{"date":"2001-05-24","open":29.6,"high":29.67,"low":28.2,"close":28.41},{"date":"2001-05-25","open":28.41,"high":28.58,"low":28.1,"close":28.38},{"date":"2001-05-29","open":28.7,"high":29.05,"low":28.35,"close":28.66},{"date":"2001-05-30","open":28.75,"high":28.95,"low":28.43,"close":28.55},{"date":"2001-05-31","open":28.05,"high":28.72,"low":27.55,"close":28.37},{"date":"2001-06-01","open":28.25,"high":28.6,"low":27.58,"close":27.93},{"date":"2001-06-04","open":28.55,"high":28.74,"low":28.04,"close":28.13},{"date":"2001-06-05","open":28.2,"high":28.33,"low":27.8,"close":28.24},{"date":"2001-06-06","open":27.6,"high":28.37,"low":27.25,"close":27.72},{"date":"2001-06-07","open":27.52,"high":28.1,"low":27.41,"close":27.75},{"date":"2001-06-08","open":28.03,"high":28.4,"low":27.8,"close":28.4},{"date":"2001-06-11","open":28.75,"high":29.34,"low":28.4,"close":29.04},{"date":"2001-06-12","open":28.88,"high":29.38,"low":28.75,"close":29.18},{"date":"2001-06-13","open":29.5,"high":29.63,"low":28.81,"close":28.84},{"date":"2001-06-14","open":28.84,"high":29.28,"low":28.6,"close":29.04},{"date":"2001-06-15","open":29.05,"high":29.11,"low":28.44,"close":28.51},{"date":"2001-06-18","open":28.3,"high":28.54,"low":27.42,"close":27.55},{"date":"2001-06-19","open":27.6,"high":27.82,"low":27.3,"close":27.48},{"date":"2001-06-20","open":27.45,"high":27.6,"low":26,"close":26.5},{"date":"2001-06-21","open":26.55,"high":26.77,"low":25.85,"close":26.56},{"date":"2001-06-22","open":26.9,"high":27.1,"low":26.42,"close":26.83},{"date":"2001-06-25","open":26.95,"high":27.32,"low":26.78,"close":27.25},{"date":"2001-06-26","open":27.15,"high":27.49,"low":26.82,"close":26.98},{"date":"2001-06-27","open":26.35,"high":26.97,"low":25.2,"close":25.61},{"date":"2001-06-28","open":25.35,"high":25.75,"low":25.1,"close":25.56},{"date":"2001-06-29","open":25.67,"high":26.4,"low":25.64,"close":26.25},{"date":"2001-07-02","open":26.45,"high":26.7,"low":25.38,"close":25.95},{"date":"2001-07-03","open":25.8,"high":26.3,"low":25.65,"close":26.24},{"date":"2001-07-05","open":26.55,"high":27.05,"low":26.34,"close":27.02},{"date":"2001-07-06","open":27.37,"high":28.29,"low":27,"close":28.21},{"date":"2001-07-09","open":27.85,"high":28.26,"low":27.5,"close":27.59},{"date":"2001-07-10","open":27.55,"high":27.69,"low":27.2,"close":27.49},{"date":"2001-07-11","open":27.2,"high":27.59,"low":26.92,"close":27.11},{"date":"2001-07-12","open":26.5,"high":27.1,"low":25.94,"close":26.8},{"date":"2001-07-13","open":26.7,"high":26.98,"low":26.22,"close":26.59},{"date":"2001-07-16","open":26.3,"high":26.58,"low":25.72,"close":26.06},{"date":"2001-07-17","open":26.21,"high":26.32,"low":25.53,"close":25.57},{"date":"2001-07-18","open":25,"high":25.6,"low":24.7,"close":24.89},{"date":"2001-07-19","open":25.4,"high":25.8,"low":24.54,"close":24.7},{"date":"2001-07-20","open":25.2,"high":25.95,"low":24.7,"close":25.59},{"date":"2001-07-23","open":26.3,"high":26.6,"low":25.87,"close":26.12},{"date":"2001-07-24","open":26.18,"high":26.44,"low":26.01,"close":26.31},{"date":"2001-07-25","open":26.53,"high":26.97,"low":26.19,"close":26.84},{"date":"2001-07-26","open":26.7,"high":27.04,"low":26.65,"close":26.73},{"date":"2001-07-27","open":26.45,"high":27.15,"low":26.25,"close":27.02},{"date":"2001-07-30","open":26.95,"high":26.98,"low":26.55,"close":26.63},{"date":"2001-07-31","open":26.5,"high":26.85,"low":26.31,"close":26.35},{"date":"2001-08-01","open":26.65,"high":26.85,"low":26.33,"close":26.77},{"date":"2001-08-02","open":27.5,"high":27.9,"low":27.35,"close":27.71},{"date":"2001-08-03","open":27.55,"high":27.8,"low":27.4,"close":27.62},{"date":"2001-08-06","open":27.6,"high":27.79,"low":27.38,"close":27.74},{"date":"2001-08-07","open":28.4,"high":28.4,"low":27.9,"close":27.94},{"date":"2001-08-08","open":28.15,"high":28.24,"low":27.5,"close":27.54},{"date":"2001-08-09","open":27.45,"high":27.72,"low":27.38,"close":27.64},{"date":"2001-08-10","open":27.78,"high":28.42,"low":27.72,"close":28.05},{"date":"2001-08-13","open":28.17,"high":28.25,"low":27.7,"close":27.82},{"date":"2001-08-14","open":27.82,"high":28.05,"low":27.7,"close":28.01},{"date":"2001-08-15","open":28.2,"high":28.25,"low":27.42,"close":27.56},{"date":"2001-08-16","open":27.57,"high":27.6,"low":27.15,"close":27.45},{"date":"2001-08-17","open":27.33,"high":27.4,"low":26.55,"close":26.63},{"date":"2001-08-20","open":26.65,"high":27.25,"low":26.35,"close":27.18},{"date":"2001-08-21","open":27.1,"high":28.1,"low":27.1,"close":27.85},{"date":"2001-08-22","open":27.12,"high":27.25,"low":26.35,"close":26.37},{"date":"2001-08-23","open":26.55,"high":26.72,"low":26.28,"close":26.63},{"date":"2001-08-24","open":26.7,"high":27.15,"low":26.63,"close":26.9},{"date":"2001-08-27","open":27.05,"high":27.07,"low":26.44,"close":26.67},{"date":"2001-08-28","open":26.65,"high":27.38,"low":26.51,"close":27.17},{"date":"2001-08-29","open":27.35,"high":27.6,"low":26.77,"close":27.05},{"date":"2001-08-30","open":26.85,"high":27.02,"low":26.52,"close":26.55},{"date":"2001-08-31","open":26.7,"high":27.25,"low":26.62,"close":27.2},{"date":"2001-09-04","open":27.05,"high":27.14,"low":26.76,"close":26.93},{"date":"2001-09-05","open":26.83,"high":27.23,"low":26.76,"close":26.95},{"date":"2001-09-06","open":27.15,"high":27.65,"low":27.05,"close":27.58},{"date":"2001-09-07","open":27.6,"high":28.15,"low":27.43,"close":28.03},{"date":"2001-09-10","open":27.75,"high":28,"low":27.57,"close":27.63},{"date":"2001-09-14","open":29.98,"high":29.98,"low":29.45,"close":29.53},{"date":"2001-09-17","open":27,"high":29.25,"low":27,"close":28.81},{"date":"2001-09-18","open":28,"high":28.8,"low":27.6,"close":27.7},{"date":"2001-09-19","open":27.32,"high":27.5,"low":25.8,"close":26.72},{"date":"2001-09-20","open":26.7,"high":27,"low":25.9,"close":26.59},{"date":"2001-09-21","open":26.45,"high":26.8,"low":25.9,"close":25.97},{"date":"2001-09-24","open":23.9,"high":24,"low":21.8,"close":22.01},{"date":"2001-09-25","open":22.95,"high":23.15,"low":21.25,"close":21.81},{"date":"2001-09-26","open":21.4,"high":22.5,"low":20.3,"close":22.38},{"date":"2001-09-27","open":22.3,"high":22.94,"low":21.95,"close":22.74},{"date":"2001-09-28","open":23.15,"high":23.49,"low":23,"close":23.43},{"date":"2001-10-01","open":22.8,"high":23.4,"low":22.4,"close":23.28},{"date":"2001-10-02","open":23,"high":23.34,"low":22.75,"close":22.79},{"date":"2001-10-03","open":22.1,"high":22.4,"low":21.72,"close":22.08},{"date":"2001-10-04","open":22.65,"high":22.9,"low":22.08,"close":22.63},{"date":"2001-10-05","open":23.05,"high":23.1,"low":22.3,"close":22.39},{"date":"2001-10-08","open":22.3,"high":22.7,"low":21.95,"close":22.45},{"date":"2001-10-09","open":22.5,"high":22.62,"low":22.26,"close":22.48},{"date":"2001-10-10","open":22.75,"high":22.92,"low":22.43,"close":22.53},{"date":"2001-10-11","open":22.75,"high":23.4,"low":22.25,"close":23.34},{"date":"2001-10-12","open":23.65,"high":23.98,"low":22.06,"close":22.5},{"date":"2001-10-15","open":22.6,"high":22.69,"low":22.12,"close":22.29},{"date":"2001-10-16","open":22.15,"high":22.6,"low":21.95,"close":22},{"date":"2001-10-17","open":22.18,"high":22.3,"low":21.55,"close":21.81},{"date":"2001-10-18","open":21.4,"high":21.87,"low":21.05,"close":21.31},{"date":"2001-10-19","open":21.55,"high":22.25,"low":21.18,"close":21.83},{"date":"2001-10-22","open":21.8,"high":22.1,"low":21.52,"close":21.76},{"date":"2001-10-23","open":22.4,"high":22.55,"low":21.82,"close":21.85},{"date":"2001-10-24","open":21.7,"high":22.45,"low":21.41,"close":22.33},{"date":"2001-10-25","open":22.29,"high":22.6,"low":21.99,"close":22.01},{"date":"2001-10-26","open":22,"high":22.25,"low":21.85,"close":22.05},{"date":"2001-10-29","open":22.5,"high":22.55,"low":21.93,"close":22.15},{"date":"2001-10-30","open":22.18,"high":22.2,"low":21.85,"close":21.87},{"date":"2001-10-31","open":21.6,"high":21.87,"low":20.8,"close":21.18},{"date":"2001-11-01","open":21.18,"high":21.45,"low":20.35,"close":20.39},{"date":"2001-11-02","open":20.2,"high":20.25,"low":19.69,"close":20.18},{"date":"2001-11-05","open":20.34,"high":20.45,"low":19.76,"close":20.02},{"date":"2001-11-06","open":19.81,"high":20.07,"low":19.56,"close":19.92},{"date":"2001-11-07","open":20.1,"high":20.35,"low":19.9,"close":20.09},{"date":"2001-11-08","open":20.68,"high":21.29,"low":20.55,"close":21.17},{"date":"2001-11-09","open":22.05,"high":22.4,"low":21.1,"close":22.22},{"date":"2001-11-12","open":21.45,"high":21.78,"low":20.7,"close":21.23},{"date":"2001-11-13","open":21.45,"high":21.97,"low":21.4,"close":21.67},{"date":"2001-11-14","open":20,"high":21.6,"low":19.55,"close":19.74},{"date":"2001-11-15","open":19.1,"high":19.15,"low":17.15,"close":17.45},{"date":"2001-11-16","open":17.55,"high":18.2,"low":17.3,"close":18.03},{"date":"2001-11-19","open":17.15,"high":18.3,"low":16.7,"close":17.72},{"date":"2001-11-20","open":19.3,"high":19.43,"low":18.75,"close":19.15},{"date":"2001-11-21","open":19.4,"high":19.45,"low":18.8,"close":18.96},{"date":"2001-11-26","open":18.8,"high":18.95,"low":17.67,"close":18.69},{"date":"2001-11-27","open":18.68,"high":19.8,"low":18.55,"close":19.48},{"date":"2001-11-28","open":19.15,"high":19.65,"low":18.96,"close":19.22},{"date":"2001-11-29","open":19.2,"high":19.27,"low":18.51,"close":18.62},{"date":"2001-11-30","open":18.65,"high":19.55,"low":18.4,"close":19.44},{"date":"2001-12-03","open":19.4,"high":20.5,"low":19.38,"close":20.09},{"date":"2001-12-04","open":20.2,"high":20.4,"low":19.62,"close":19.65},{"date":"2001-12-05","open":20.23,"high":20.3,"low":19.3,"close":19.49},{"date":"2001-12-06","open":19.5,"high":19.55,"low":18.2,"close":18.54},{"date":"2001-12-07","open":18.55,"high":19.09,"low":17.92,"close":19.04},{"date":"2001-12-10","open":18.68,"high":18.8,"low":18.15,"close":18.37},{"date":"2001-12-11","open":18.05,"high":18.4,"low":17.92,"close":18.08},{"date":"2001-12-12","open":18.45,"high":18.85,"low":18.3,"close":18.36},{"date":"2001-12-13","open":18,"high":18.55,"low":17.8,"close":18.12},{"date":"2001-12-14","open":18.7,"high":19.29,"low":18.29,"close":19.29},{"date":"2001-12-17","open":19.2,"high":19.58,"low":19.1,"close":19.22},{"date":"2001-12-18","open":19.25,"high":19.5,"low":19.07,"close":19.36},{"date":"2001-12-19","open":19.85,"high":20.18,"low":19.75,"close":19.8},{"date":"2001-12-20","open":19.9,"high":20.15,"low":19.17,"close":19.28},{"date":"2001-12-21","open":19.43,"high":19.75,"low":19.25,"close":19.62},{"date":"2001-12-26","open":19.8,"high":21.43,"low":19.7,"close":21.27},{"date":"2001-12-27","open":20.65,"high":21,"low":20.33,"close":20.9},{"date":"2001-12-28","open":21.22,"high":21.38,"low":20.38,"close":20.41},{"date":"2001-12-31","open":20.3,"high":20.43,"low":19.66,"close":19.84},{"date":"2002-01-02","open":20,"high":21.05,"low":19.85,"close":21.01},{"date":"2002-01-03","open":20.78,"high":21.1,"low":20.15,"close":20.37},{"date":"2002-01-04","open":20.85,"high":21.7,"low":20.4,"close":21.62},{"date":"2002-01-07","open":21.5,"high":22,"low":21.2,"close":21.48},{"date":"2002-01-08","open":21.2,"high":21.5,"low":21,"close":21.25},{"date":"2002-01-09","open":20.7,"high":21.35,"low":20.11,"close":20.18},{"date":"2002-01-10","open":20.2,"high":20.45,"low":19.85,"close":20.38},{"date":"2002-01-11","open":20.35,"high":20.58,"low":19.37,"close":19.68},{"date":"2002-01-14","open":19.35,"high":19.48,"low":18.65,"close":18.89},{"date":"2002-01-15","open":18.85,"high":19.43,"low":18.76,"close":18.9},{"date":"2002-01-16","open":18.86,"high":18.99,"low":18.28,"close":18.86},{"date":"2002-01-17","open":18.9,"high":19.15,"low":17.8,"close":18.04},{"date":"2002-01-18","open":18.03,"high":18.5,"low":17.9,"close":18},{"date":"2002-01-22","open":18.05,"high":18.76,"low":18,"close":18.6},{"date":"2002-01-23","open":18.98,"high":19.7,"low":18.98,"close":19.48},{"date":"2002-01-24","open":19.48,"high":19.88,"low":19.17,"close":19.72},{"date":"2002-01-25","open":19.73,"high":20.17,"low":19.28,"close":20},{"date":"2002-01-28","open":20.06,"high":20.37,"low":19.81,"close":20.05},{"date":"2002-01-29","open":19.95,"high":20.12,"low":19.48,"close":19.57},{"date":"2002-01-30","open":19.58,"high":19.61,"low":18.56,"close":19.15},{"date":"2002-01-31","open":19.15,"high":19.52,"low":18.95,"close":19.48},{"date":"2002-02-01","open":19.47,"high":20.55,"low":19.09,"close":20.4},{"date":"2002-02-04","open":20.34,"high":20.36,"low":19.93,"close":20.06},{"date":"2002-02-05","open":20,"high":20.1,"low":19.73,"close":20.05},{"date":"2002-02-06","open":20.01,"high":20.35,"low":19.75,"close":19.75},{"date":"2002-02-07","open":19.7,"high":19.79,"low":19.27,"close":19.68},{"date":"2002-02-08","open":19.71,"high":20.28,"low":19.65,"close":20.25},{"date":"2002-02-11","open":20.27,"high":21.6,"low":19.96,"close":21.32},{"date":"2002-02-12","open":21.29,"high":21.5,"low":20.67,"close":20.75},{"date":"2002-02-13","open":20.73,"high":21.75,"low":20.31,"close":21.15},{"date":"2002-02-14","open":21.18,"high":21.6,"low":21.05,"close":21.22},{"date":"2002-02-15","open":21.25,"high":21.55,"low":21,"close":21.5},{"date":"2002-02-19","open":21.22,"high":21.22,"low":20.85,"close":20.87},{"date":"2002-02-20","open":20.9,"high":20.9,"low":20.15,"close":20.23},{"date":"2002-02-21","open":20.44,"high":21.3,"low":20.3,"close":21.05},{"date":"2002-02-22","open":21,"high":21.25,"low":20.75,"close":21.08},{"date":"2002-02-25","open":21,"high":21.17,"low":20.42,"close":20.42},{"date":"2002-02-26","open":20.47,"high":21.55,"low":20.37,"close":21.36},{"date":"2002-02-27","open":21.45,"high":21.79,"low":21.15,"close":21.29},{"date":"2002-02-28","open":21.28,"high":21.85,"low":21.08,"close":21.85},{"date":"2002-03-01","open":21.78,"high":22.8,"low":21.62,"close":22.36},{"date":"2002-03-04","open":22.43,"high":22.6,"low":22.13,"close":22.5},{"date":"2002-03-05","open":22.51,"high":23.35,"low":22.45,"close":23.17},{"date":"2002-03-06","open":23.17,"high":23.45,"low":22.7,"close":23.22},{"date":"2002-03-07","open":23.2,"high":24.75,"low":23.2,"close":23.78},{"date":"2002-03-08","open":23.7,"high":23.95,"low":23.15,"close":23.85},{"date":"2002-03-11","open":23.87,"high":24.55,"low":23.83,"close":24.3},{"date":"2002-03-12","open":24.35,"high":24.39,"low":23.65,"close":24.15},{"date":"2002-03-13","open":24.2,"high":24.65,"low":23.9,"close":24.15},{"date":"2002-03-14","open":24.1,"high":24.65,"low":23.73,"close":24.55},{"date":"2002-03-15","open":24.55,"high":24.75,"low":24.17,"close":24.48},{"date":"2002-03-18","open":24.4,"high":25.2,"low":24.11,"close":25.05},{"date":"2002-03-19","open":25.05,"high":25.25,"low":24.7,"close":25.05},{"date":"2002-03-20","open":25.05,"high":25.62,"low":24.65,"close":24.7},{"date":"2002-03-21","open":24.69,"high":25.7,"low":24.6,"close":25.6},{"date":"2002-03-22","open":25.63,"high":25.85,"low":25.2,"close":25.26},{"date":"2002-03-25","open":25.35,"high":25.35,"low":24.7,"close":25.02},{"date":"2002-03-26","open":24.98,"high":25.43,"low":24.73,"close":25.43},{"date":"2002-03-27","open":25.44,"high":25.98,"low":24.81,"close":25.87},{"date":"2002-03-28","open":25.83,"high":26.38,"low":25.58,"close":26.23},{"date":"2002-04-01","open":26.46,"high":27.4,"low":26.46,"close":26.86},{"date":"2002-04-02","open":26.79,"high":28.1,"low":26.79,"close":27.7},{"date":"2002-04-03","open":27.71,"high":27.76,"low":27.15,"close":27.56},{"date":"2002-04-04","open":27.54,"high":28.35,"low":26.45,"close":26.68},{"date":"2002-04-05","open":26.65,"high":27.18,"low":25.05,"close":26.22},{"date":"2002-04-08","open":26.4,"high":27.23,"low":26.27,"close":26.55},{"date":"2002-04-09","open":26.57,"high":26.66,"low":25.62,"close":25.8},{"date":"2002-04-10","open":25.81,"high":26.3,"low":25.3,"close":26.12},{"date":"2002-04-11","open":26.1,"high":26.17,"low":24.92,"close":25.02},{"date":"2002-04-12","open":25,"high":25.12,"low":23.31,"close":23.45},{"date":"2002-04-15","open":24.25,"high":24.6,"low":23.6,"close":24.55},{"date":"2002-04-16","open":24.55,"high":25.15,"low":24.4,"close":24.85},{"date":"2002-04-17","open":24.83,"high":26.1,"low":24.8,"close":25.92},{"date":"2002-04-18","open":25.92,"high":26.65,"low":25.85,"close":26.09},{"date":"2002-04-19","open":26.15,"high":26.5,"low":25.55,"close":26.4},{"date":"2002-04-22","open":26.4,"high":26.8,"low":25.78,"close":26.3},{"date":"2002-04-23","open":26.43,"high":26.88,"low":26.28,"close":26.59},{"date":"2002-04-24","open":26.6,"high":26.68,"low":25.9,"close":26.43},{"date":"2002-04-25","open":26.46,"high":27.2,"low":26,"close":26.67},{"date":"2002-04-26","open":26.68,"high":27.15,"low":26.01,"close":27.15},{"date":"2002-04-29","open":26.92,"high":27.64,"low":26.65,"close":27.52},{"date":"2002-04-30","open":27.5,"high":27.6,"low":27.07,"close":27.29},{"date":"2002-05-01","open":27.25,"high":27.39,"low":26.6,"close":26.74},{"date":"2002-05-02","open":26.75,"high":26.75,"low":25.55,"close":26.35},{"date":"2002-05-03","open":26.3,"high":26.75,"low":25.93,"close":26.72},{"date":"2002-05-06","open":26.31,"high":26.32,"low":25.62,"close":26.08},{"date":"2002-05-07","open":26.15,"high":26.73,"low":25.9,"close":26.62},{"date":"2002-05-08","open":26.66,"high":28.05,"low":26.6,"close":27.73},{"date":"2002-05-09","open":27.73,"high":28.2,"low":27.27,"close":27.7},{"date":"2002-05-10","open":27.72,"high":28.27,"low":27.68,"close":27.88},{"date":"2002-05-13","open":27.75,"high":28.48,"low":27.35,"close":28.45},{"date":"2002-05-14","open":28.46,"high":29.5,"low":28.4,"close":29.3},{"date":"2002-05-15","open":29.17,"high":29.54,"low":27.9,"close":28.2},{"date":"2002-05-16","open":28.22,"high":28.55,"low":27.2,"close":27.97},{"date":"2002-05-17","open":27.98,"high":28.25,"low":27.1,"close":28.2},{"date":"2002-05-20","open":28.2,"high":28.54,"low":27.78,"close":28.2},{"date":"2002-05-21","open":28.23,"high":28.25,"low":27,"close":27},{"date":"2002-05-22","open":26.28,"high":26.72,"low":26.15,"close":26.45},{"date":"2002-05-23","open":26.5,"high":26.8,"low":26.03,"close":26.15},{"date":"2002-05-24","open":25.75,"high":26.28,"low":25.45,"close":25.88},{"date":"2002-05-28","open":25.6,"high":25.83,"low":25.17,"close":25.18},{"date":"2002-05-29","open":24.9,"high":25.8,"low":24.77,"close":25.72},{"date":"2002-05-30","open":25.1,"high":25.7,"low":24.4,"close":24.7},{"date":"2002-05-31","open":24.9,"high":25.48,"low":24.68,"close":25.35},{"date":"2002-06-03","open":25.26,"high":25.44,"low":24.85,"close":25.11},{"date":"2002-06-04","open":25.05,"high":25.47,"low":25,"close":25.3},{"date":"2002-06-05","open":24.8,"high":25.35,"low":24.65,"close":24.89},{"date":"2002-06-06","open":24.92,"high":25.4,"low":24.2,"close":24.93},{"date":"2002-06-07","open":24.8,"high":24.99,"low":24.45,"close":24.73},{"date":"2002-06-10","open":24.6,"high":24.7,"low":24.2,"close":24.32},{"date":"2002-06-11","open":24,"high":24.37,"low":23.8,"close":24.18},{"date":"2002-06-12","open":24.35,"high":24.82,"low":24.11,"close":24.68},{"date":"2002-06-13","open":24.85,"high":25.75,"low":24.64,"close":25.64},{"date":"2002-06-14","open":25.35,"high":26.03,"low":25.2,"close":25.87},{"date":"2002-06-17","open":26.12,"high":26.5,"low":26.03,"close":26.09},{"date":"2002-06-18","open":25.9,"high":26.15,"low":25.35,"close":25.35},{"date":"2002-06-19","open":25.35,"high":25.97,"low":25.2,"close":25.3},{"date":"2002-06-20","open":25.52,"high":25.7,"low":25.1,"close":25.6},{"date":"2002-06-21","open":25.96,"high":26.4,"low":25.21,"close":25.75},{"date":"2002-06-24","open":25.7,"high":26.6,"low":25.7,"close":26.47},{"date":"2002-06-25","open":26.75,"high":27.05,"low":26.3,"close":26.32},{"date":"2002-06-26","open":25.9,"high":26.85,"low":25.85,"close":26.76},{"date":"2002-06-27","open":26.82,"high":26.99,"low":26.53,"close":26.86},{"date":"2002-06-28","open":26.57,"high":26.99,"low":26.33,"close":26.86},{"date":"2002-07-01","open":26.8,"high":27.15,"low":26.61,"close":26.81},{"date":"2002-07-02","open":27,"high":27.15,"low":26.63,"close":26.77},{"date":"2002-07-03","open":26.68,"high":26.95,"low":26.38,"close":26.8},{"date":"2002-07-08","open":26.25,"high":26.86,"low":25.9,"close":26.07},{"date":"2002-07-09","open":25.87,"high":26.2,"low":25.73,"close":26.09},{"date":"2002-07-10","open":26.45,"high":27.08,"low":26.08,"close":26.77},{"date":"2002-07-11","open":26.62,"high":27,"low":26.08,"close":26.83},{"date":"2002-07-12","open":27.2,"high":27.5,"low":26.83,"close":27.47},{"date":"2002-07-15","open":27.4,"high":27.98,"low":27.02,"close":27.07},{"date":"2002-07-16","open":27.03,"high":27.83,"low":26.9,"close":27.75},{"date":"2002-07-17","open":27.7,"high":28.1,"low":27.4,"close":27.88},{"date":"2002-07-18","open":27.72,"high":28.08,"low":27.4,"close":27.57},{"date":"2002-07-19","open":27.25,"high":27.9,"low":27.15,"close":27.83},{"date":"2002-07-22","open":27.22,"high":27.75,"low":26.27,"close":26.6},{"date":"2002-07-23","open":26.77,"high":26.9,"low":26.25,"close":26.31},{"date":"2002-07-24","open":26.05,"high":26.94,"low":25.95,"close":26.87},{"date":"2002-07-25","open":26.76,"high":27.01,"low":26.5,"close":26.77},{"date":"2002-07-26","open":26.6,"high":26.71,"low":26.17,"close":26.54},{"date":"2002-07-29","open":26.42,"high":26.66,"low":26.32,"close":26.55},{"date":"2002-07-30","open":26.87,"high":27.54,"low":26.46,"close":27.36},{"date":"2002-07-31","open":27.4,"high":27.67,"low":26.95,"close":27.02},{"date":"2002-08-01","open":27.06,"high":27.2,"low":26.4,"close":26.47},{"date":"2002-08-02","open":26.2,"high":26.89,"low":26,"close":26.84},{"date":"2002-08-05","open":26.48,"high":27.02,"low":26.32,"close":26.58},{"date":"2002-08-06","open":26.74,"high":27.19,"low":26.45,"close":27.17},{"date":"2002-08-07","open":26.92,"high":27.38,"low":26.25,"close":26.5},{"date":"2002-08-08","open":26.5,"high":26.83,"low":26.28,"close":26.67},{"date":"2002-08-09","open":26.53,"high":26.95,"low":26.45,"close":26.86},{"date":"2002-08-12","open":26.58,"high":27.96,"low":26.48,"close":27.86},{"date":"2002-08-13","open":27.86,"high":28.1,"low":27.65,"close":27.9},{"date":"2002-08-14","open":28.23,"high":28.49,"low":27.82,"close":28.15},{"date":"2002-08-15","open":28.18,"high":29.1,"low":28.02,"close":29.06},{"date":"2002-08-16","open":28.9,"high":29.45,"low":28.75,"close":29.33},{"date":"2002-08-19","open":29.42,"high":29.95,"low":29.07,"close":29.84},{"date":"2002-08-20","open":29.66,"high":30.32,"low":29.6,"close":30.11},{"date":"2002-08-21","open":28.6,"high":29.62,"low":28.34,"close":29.24},{"date":"2002-08-22","open":29.1,"high":29.39,"low":28.8,"close":28.84},{"date":"2002-08-23","open":28.6,"high":28.85,"low":28.45,"close":28.73},{"date":"2002-08-26","open":28.65,"high":29.49,"low":28.61,"close":29.28},{"date":"2002-08-27","open":29.3,"high":29.65,"low":28.68,"close":28.83},{"date":"2002-08-28","open":28.67,"high":29,"low":28.17,"close":28.34},{"date":"2002-08-29","open":28.25,"high":28.98,"low":28.15,"close":28.92},{"date":"2002-08-30","open":28.87,"high":29.08,"low":28.67,"close":28.98},{"date":"2002-09-03","open":28.69,"high":28.69,"low":27.7,"close":27.79},{"date":"2002-09-04","open":27.94,"high":28.55,"low":27.62,"close":28.27},{"date":"2002-09-05","open":28.55,"high":29,"low":28.26,"close":28.98},{"date":"2002-09-06","open":29.75,"high":30.19,"low":28.94,"close":29.61},{"date":"2002-09-09","open":29.45,"high":30.2,"low":29.31,"close":29.73},{"date":"2002-09-10","open":30.05,"high":30.2,"low":29.65,"close":29.73},{"date":"2002-09-11","open":29.73,"high":29.97,"low":29.54,"close":29.77},{"date":"2002-09-12","open":29.78,"high":29.92,"low":28.64,"close":28.85},{"date":"2002-09-13","open":29.25,"high":29.9,"low":28.83,"close":29.81},{"date":"2002-09-16","open":29.6,"high":29.93,"low":29.32,"close":29.67},{"date":"2002-09-17","open":28.8,"high":29.6,"low":28.24,"close":29.08},{"date":"2002-09-18","open":29.4,"high":29.75,"low":29.06,"close":29.48},{"date":"2002-09-19","open":29.55,"high":29.75,"low":29.16,"close":29.5},{"date":"2002-09-20","open":29.9,"high":30.15,"low":29.66,"close":29.84},{"date":"2002-09-23","open":30.2,"high":30.93,"low":30,"close":30.71},{"date":"2002-09-24","open":30.73,"high":31.39,"low":30.64,"close":30.77},{"date":"2002-09-25","open":30.55,"high":30.9,"low":30.3,"close":30.64},{"date":"2002-09-26","open":30.75,"high":30.95,"low":30.06,"close":30.41},{"date":"2002-09-27","open":30.46,"high":30.75,"low":30.15,"close":30.54},{"date":"2002-09-30","open":30.5,"high":30.94,"low":30.4,"close":30.47},{"date":"2002-10-01","open":30.6,"high":31.18,"low":30.45,"close":30.83},{"date":"2002-10-02","open":30.7,"high":31.05,"low":30.2,"close":30.49},{"date":"2002-10-03","open":30.11,"high":30.66,"low":29.6,"close":29.76},{"date":"2002-10-04","open":29.77,"high":29.95,"low":29.35,"close":29.62},{"date":"2002-10-07","open":29.83,"high":30.1,"low":29.4,"close":29.64},{"date":"2002-10-08","open":29.03,"high":29.79,"low":29.03,"close":29.48},{"date":"2002-10-09","open":29.5,"high":29.78,"low":29.26,"close":29.35},{"date":"2002-10-10","open":28.9,"high":29.5,"low":28.52,"close":28.97},{"date":"2002-10-11","open":29.28,"high":29.4,"low":28.8,"close":29.37},{"date":"2002-10-14","open":29.2,"high":30.17,"low":29.2,"close":30.03},{"date":"2002-10-15","open":29.95,"high":30.2,"low":29.58,"close":29.72},{"date":"2002-10-16","open":29.8,"high":29.87,"low":29.18,"close":29.47},{"date":"2002-10-17","open":29.18,"high":29.77,"low":29.05,"close":29.62},{"date":"2002-10-18","open":29.41,"high":29.71,"low":28.56,"close":29.6},{"date":"2002-10-21","open":29.05,"high":29.5,"low":28.22,"close":28.38},{"date":"2002-10-22","open":28.02,"high":28.41,"low":27.75,"close":27.92},{"date":"2002-10-23","open":28.1,"high":28.39,"low":27.85,"close":28.18},{"date":"2002-10-24","open":28.25,"high":28.45,"low":28.05,"close":28.2},{"date":"2002-10-25","open":28.25,"high":28.3,"low":26.9,"close":27.05},{"date":"2002-10-28","open":27.08,"high":27.43,"low":26.62,"close":27.29},{"date":"2002-10-29","open":27.22,"high":27.35,"low":26.82,"close":26.86},{"date":"2002-10-30","open":27.1,"high":27.29,"low":26.53,"close":26.81},{"date":"2002-10-31","open":27.15,"high":27.35,"low":26.77,"close":27.22},{"date":"2002-11-01","open":27.22,"high":27.56,"low":26.95,"close":27.13},{"date":"2002-11-04","open":26.8,"high":27.4,"low":26.66,"close":26.95},{"date":"2002-11-05","open":26.72,"high":27,"low":26.08,"close":26.14},{"date":"2002-11-06","open":26.22,"high":26.34,"low":25.55,"close":25.77},{"date":"2002-11-07","open":26.3,"high":26.45,"low":25.25,"close":25.38},{"date":"2002-11-08","open":25.4,"high":25.95,"low":25.16,"close":25.78},{"date":"2002-11-11","open":25.95,"high":26.5,"low":25.68,"close":25.94},{"date":"2002-11-12","open":25.9,"high":26.2,"low":25.76,"close":25.9},{"date":"2002-11-13","open":25.71,"high":26,"low":24.82,"close":25.19},{"date":"2002-11-14","open":25.43,"high":25.5,"low":24.85,"close":25.29},{"date":"2002-11-15","open":25.25,"high":25.58,"low":25.1,"close":25.51},{"date":"2002-11-18","open":25.75,"high":26.75,"low":25.52,"close":26.71},{"date":"2002-11-19","open":26.7,"high":27.08,"low":26.35,"close":26.42},{"date":"2002-11-20","open":26.55,"high":27.25,"low":26.3,"close":26.98},{"date":"2002-11-21","open":26.39,"high":26.55,"low":26.12,"close":26.35},{"date":"2002-11-22","open":26.38,"high":26.84,"low":26.31,"close":26.76},{"date":"2002-11-25","open":26.68,"high":26.75,"low":26.08,"close":26.11},{"date":"2002-11-26","open":26.3,"high":26.5,"low":26.1,"close":26.4},{"date":"2002-11-27","open":26.7,"high":26.96,"low":26.32,"close":26.89},{"date":"2002-12-02","open":26.82,"high":27.45,"low":26.7,"close":27.24},{"date":"2002-12-03","open":27.5,"high":27.65,"low":27.1,"close":27.3},{"date":"2002-12-04","open":27.15,"high":27.59,"low":26.57,"close":26.73},{"date":"2002-12-05","open":27,"high":27.45,"low":26.83,"close":27.29},{"date":"2002-12-06","open":27.15,"high":27.5,"low":26.82,"close":26.93},{"date":"2002-12-09","open":27.3,"high":27.43,"low":27,"close":27.26},{"date":"2002-12-10","open":27.08,"high":27.9,"low":26.75,"close":27.75},{"date":"2002-12-11","open":27.63,"high":27.97,"low":27.3,"close":27.4},{"date":"2002-12-12","open":27.52,"high":28.22,"low":27.39,"close":27.92},{"date":"2002-12-13","open":28.25,"high":28.65,"low":28.15,"close":28.44},{"date":"2002-12-16","open":29,"high":30.17,"low":28.9,"close":30.1},{"date":"2002-12-17","open":29.9,"high":30.25,"low":29.75,"close":30.1},{"date":"2002-12-18","open":29.75,"high":31.25,"low":29.71,"close":30.44},{"date":"2002-12-19","open":30.6,"high":31.1,"low":30.15,"close":30.56},{"date":"2002-12-20","open":30.05,"high":30.38,"low":29.86,"close":30.3},{"date":"2002-12-23","open":30.8,"high":31.95,"low":30.76,"close":31.75},{"date":"2002-12-24","open":31.7,"high":32.03,"low":31.62,"close":31.97},{"date":"2002-12-26","open":31.7,"high":32.55,"low":31.42,"close":32.49},{"date":"2002-12-27","open":32.33,"high":32.8,"low":32.05,"close":32.72},{"date":"2002-12-30","open":32.75,"high":33.65,"low":31.14,"close":31.37},{"date":"2002-12-31","open":30.6,"high":31.4,"low":30.05,"close":31.2},{"date":"2003-01-02","open":31.55,"high":32.09,"low":31.4,"close":31.85},{"date":"2003-01-03","open":32.08,"high":33.2,"low":31.9,"close":33.08},{"date":"2003-01-06","open":32.65,"high":32.85,"low":31.91,"close":32.1},{"date":"2003-01-07","open":31.55,"high":31.7,"low":30.51,"close":31.08},{"date":"2003-01-08","open":30.25,"high":30.7,"low":29.75,"close":30.56},{"date":"2003-01-09","open":30.95,"high":32.05,"low":30.7,"close":31.99},{"date":"2003-01-10","open":31.85,"high":32.17,"low":31.35,"close":31.68},{"date":"2003-01-13","open":31.38,"high":32.38,"low":31.13,"close":32.26},{"date":"2003-01-14","open":32.75,"high":32.9,"low":31.9,"close":32.37},{"date":"2003-01-15","open":32.65,"high":33.3,"low":32.28,"close":33.2},{"date":"2003-01-16","open":33.5,"high":33.98,"low":33,"close":33.66},{"date":"2003-01-17","open":33.25,"high":34,"low":32.9,"close":33.91},{"date":"2003-01-21","open":33.55,"high":35.2,"low":33.5,"close":34.61},{"date":"2003-01-22","open":33.05,"high":33.45,"low":32.65,"close":32.85},{"date":"2003-01-23","open":32.85,"high":33,"low":31.9,"close":32.25},{"date":"2003-01-24","open":32.26,"high":33.4,"low":32.11,"close":33.28},{"date":"2003-01-27","open":32.95,"high":33.35,"low":32.2,"close":32.29},{"date":"2003-01-28","open":32.39,"high":32.84,"low":32.16,"close":32.67},{"date":"2003-01-29","open":32.73,"high":33.88,"low":32.3,"close":33.63},{"date":"2003-01-30","open":33.63,"high":34,"low":33.34,"close":33.85},{"date":"2003-01-31","open":33.3,"high":33.9,"low":33.24,"close":33.51},{"date":"2003-02-03","open":33.33,"high":33.47,"low":32.65,"close":32.76},{"date":"2003-02-04","open":32.9,"high":33.78,"low":32.9,"close":33.58},{"date":"2003-02-05","open":33.7,"high":34.28,"low":33.1,"close":33.93},{"date":"2003-02-06","open":34.25,"high":34.45,"low":33.78,"close":34.16},{"date":"2003-02-07","open":34.5,"high":35.25,"low":34.35,"close":35.12},{"date":"2003-02-10","open":35.01,"high":35.38,"low":34.3,"close":34.48},{"date":"2003-02-11","open":34.52,"high":35.65,"low":34.34,"close":35.44},{"date":"2003-02-12","open":35.5,"high":35.95,"low":35.05,"close":35.77},{"date":"2003-02-13","open":36.11,"high":36.48,"low":35.85,"close":36.36},{"date":"2003-02-14","open":36.35,"high":36.9,"low":35.85,"close":36.8},{"date":"2003-02-18","open":36.28,"high":37.05,"low":36,"close":36.96},{"date":"2003-02-19","open":36.55,"high":37.45,"low":36.36,"close":37.16},{"date":"2003-02-20","open":36.9,"high":37.55,"low":36.1,"close":36.79},{"date":"2003-02-21","open":35.15,"high":36,"low":34.5,"close":35.58},{"date":"2003-02-24","open":35.8,"high":36.52,"low":35.47,"close":36.48},{"date":"2003-02-25","open":36.52,"high":37.2,"low":35.9,"close":36.06},{"date":"2003-02-26","open":36.25,"high":38,"low":35.04,"close":37.7},{"date":"2003-02-27","open":38.3,"high":39.99,"low":37.05,"close":37.2},{"date":"2003-02-28","open":37.35,"high":37.55,"low":36.3,"close":36.6},{"date":"2003-03-03","open":35.85,"high":36.2,"low":35.35,"close":35.88},{"date":"2003-03-04","open":35.95,"high":37.2,"low":35.92,"close":36.89},{"date":"2003-03-05","open":37.13,"high":37.5,"low":35.7,"close":36.69},{"date":"2003-03-06","open":36.9,"high":37.2,"low":36.6,"close":37},{"date":"2003-03-07","open":36.8,"high":37.84,"low":36.8,"close":37.78},{"date":"2003-03-10","open":37.63,"high":37.77,"low":37.05,"close":37.27},{"date":"2003-03-11","open":37.27,"high":37.38,"low":35.43,"close":36.72},{"date":"2003-03-12","open":36.48,"high":37.95,"low":36.4,"close":37.83},{"date":"2003-03-13","open":37.66,"high":37.8,"low":35.75,"close":36.01},{"date":"2003-03-14","open":34.7,"high":35.8,"low":33.85,"close":35.38},{"date":"2003-03-17","open":35.9,"high":36.4,"low":34,"close":34.93},{"date":"2003-03-18","open":32.5,"high":33.4,"low":31.4,"close":31.67},{"date":"2003-03-19","open":31.4,"high":31.5,"low":29.5,"close":29.88},{"date":"2003-03-20","open":29,"high":30.6,"low":28,"close":28.61},{"date":"2003-03-21","open":27.35,"high":27.7,"low":26.3,"close":26.91},{"date":"2003-03-24","open":27.9,"high":28.9,"low":27.6,"close":28.66},{"date":"2003-03-25","open":29,"high":29.7,"low":27.7,"close":27.97},{"date":"2003-03-26","open":28.4,"high":28.95,"low":28.06,"close":28.63},{"date":"2003-03-27","open":29.6,"high":30.5,"low":29.35,"close":30.37},{"date":"2003-03-28","open":30.25,"high":30.85,"low":29.8,"close":30.16},{"date":"2003-03-31","open":30.24,"high":31.2,"low":30.07,"close":31.04},{"date":"2003-04-01","open":30.4,"high":31.5,"low":29.55,"close":29.78},{"date":"2003-04-02","open":28.8,"high":29,"low":28.18,"close":28.56},{"date":"2003-04-03","open":28.3,"high":29.3,"low":28.3,"close":28.97},{"date":"2003-04-04","open":28,"high":29.09,"low":27.92,"close":28.62},{"date":"2003-04-07","open":27.8,"high":28.7,"low":27.7,"close":27.96},{"date":"2003-04-08","open":27.96,"high":28.4,"low":27.7,"close":28},{"date":"2003-04-09","open":27.95,"high":28.95,"low":27.52,"close":28.85},{"date":"2003-04-10","open":28.3,"high":28.8,"low":27.3,"close":27.46},{"date":"2003-04-11","open":27.2,"high":28.25,"low":27.02,"close":28.14},{"date":"2003-04-14","open":27.75,"high":28.68,"low":27.37,"close":28.63},{"date":"2003-04-15","open":28.5,"high":29.5,"low":28.5,"close":29.29},{"date":"2003-04-16","open":29.32,"high":29.65,"low":28.5,"close":29.18},{"date":"2003-04-17","open":29.52,"high":30.7,"low":29.3,"close":30.55},{"date":"2003-04-21","open":30.35,"high":31.25,"low":30.35,"close":30.87},{"date":"2003-04-22","open":30.6,"high":30.85,"low":29.7,"close":29.91},{"date":"2003-04-23","open":27.7,"high":27.9,"low":26.2,"close":26.65},{"date":"2003-04-24","open":26.71,"high":26.85,"low":25.5,"close":26.64},{"date":"2003-04-25","open":26.44,"high":27.05,"low":26,"close":26.26},{"date":"2003-04-28","open":26.2,"high":26.2,"low":25.42,"close":25.49},{"date":"2003-04-29","open":25.35,"high":25.55,"low":25.04,"close":25.24},{"date":"2003-04-30","open":25.27,"high":26.5,"low":25.25,"close":25.8},{"date":"2003-05-01","open":26,"high":26.4,"low":25.9,"close":26.03},{"date":"2003-05-02","open":26.4,"high":26.68,"low":25.42,"close":25.67},{"date":"2003-05-05","open":25.7,"high":26.55,"low":25.23,"close":26.49},{"date":"2003-05-06","open":26.1,"high":26.5,"low":25.45,"close":25.72},{"date":"2003-05-07","open":25.63,"high":26.35,"low":25.5,"close":26.23},{"date":"2003-05-08","open":26.11,"high":27.35,"low":26.1,"close":26.98},{"date":"2003-05-09","open":27.35,"high":27.95,"low":27.3,"close":27.72},{"date":"2003-05-12","open":27.59,"high":28.45,"low":27.22,"close":27.35},{"date":"2003-05-13","open":27.6,"high":28.55,"low":27.55,"close":28.5},{"date":"2003-05-14","open":28.55,"high":29.35,"low":27.95,"close":29.17},{"date":"2003-05-15","open":29.21,"high":29.48,"low":28.5,"close":28.74},{"date":"2003-05-16","open":28.62,"high":29.2,"low":28.62,"close":29.14},{"date":"2003-05-19","open":29.16,"high":29.48,"low":28.52,"close":28.83},{"date":"2003-05-20","open":28.85,"high":29.45,"low":28.45,"close":29.28},{"date":"2003-05-21","open":28.62,"high":29.6,"low":28.45,"close":29.03},{"date":"2003-05-22","open":29.04,"high":29.04,"low":28.38,"close":28.85},{"date":"2003-05-23","open":28.86,"high":29.45,"low":28.75,"close":29.16},{"date":"2003-05-27","open":29.16,"high":29.63,"low":28.55,"close":29.35},{"date":"2003-05-28","open":29.26,"high":29.32,"low":28.5,"close":28.58},{"date":"2003-05-29","open":28.56,"high":29.38,"low":28.27,"close":29.1},{"date":"2003-05-30","open":29.02,"high":29.65,"low":29.02,"close":29.56},{"date":"2003-06-02","open":29.49,"high":30.84,"low":29.49,"close":30.71},{"date":"2003-06-03","open":30.45,"high":30.8,"low":30.33,"close":30.67},{"date":"2003-06-04","open":30.67,"high":31,"low":29.9,"close":30.05},{"date":"2003-06-05","open":30.05,"high":30.8,"low":29.65,"close":30.74},{"date":"2003-06-06","open":30.8,"high":31.33,"low":30.65,"close":31.28},{"date":"2003-06-09","open":31.28,"high":31.85,"low":30.79,"close":31.45},{"date":"2003-06-10","open":31.4,"high":31.76,"low":30.9,"close":31.73},{"date":"2003-06-11","open":31.62,"high":32.5,"low":31.46,"close":32.36},{"date":"2003-06-12","open":32.02,"high":32.27,"low":31.36,"close":31.51},{"date":"2003-06-13","open":30.9,"high":31,"low":29.85,"close":30.65},{"date":"2003-06-16","open":30.5,"high":31.25,"low":30.43,"close":31.18},{"date":"2003-06-17","open":31.13,"high":31.35,"low":30.8,"close":31.07},{"date":"2003-06-18","open":30.7,"high":30.85,"low":29.8,"close":30.36},{"date":"2003-06-19","open":30.32,"high":30.33,"low":29.7,"close":29.96},{"date":"2003-06-20","open":30.15,"high":30.95,"low":30.1,"close":30.82},{"date":"2003-06-23","open":29.53,"high":29.76,"low":28.86,"close":29.17},{"date":"2003-06-24","open":29,"high":29.1,"low":28.53,"close":28.78},{"date":"2003-06-25","open":28.78,"high":30.05,"low":28.61,"close":29.95},{"date":"2003-06-26","open":29.85,"high":29.93,"low":28.86,"close":29.01},{"date":"2003-06-27","open":29.01,"high":29.49,"low":28.83,"close":29.27},{"date":"2003-06-30","open":29.3,"high":30.21,"low":29.1,"close":30.19},{"date":"2003-07-01","open":30.12,"high":30.5,"low":29.7,"close":30.4},{"date":"2003-07-02","open":30.32,"high":30.7,"low":29.9,"close":30.15},{"date":"2003-07-03","open":30.65,"high":30.98,"low":30.07,"close":30.42},{"date":"2003-07-07","open":30,"high":30.25,"low":29.82,"close":30.13},{"date":"2003-07-08","open":30.13,"high":30.31,"low":29.52,"close":30.22},{"date":"2003-07-09","open":30.25,"high":30.92,"low":30,"close":30.88},{"date":"2003-07-10","open":30.88,"high":31.6,"low":30.82,"close":31.06},{"date":"2003-07-11","open":31.15,"high":31.75,"low":31.06,"close":31.28},{"date":"2003-07-14","open":31.28,"high":31.35,"low":30.65,"close":31.27},{"date":"2003-07-15","open":31.34,"high":31.73,"low":30.95,"close":31.62},{"date":"2003-07-16","open":31.8,"high":32.05,"low":30.92,"close":31.05},{"date":"2003-07-17","open":31.3,"high":31.6,"low":31,"close":31.41},{"date":"2003-07-18","open":31.22,"high":32.05,"low":31.16,"close":31.96},{"date":"2003-07-21","open":31.6,"high":31.83,"low":31.25,"close":31.78},{"date":"2003-07-22","open":31.72,"high":31.73,"low":29.7,"close":30.19},{"date":"2003-07-23","open":29.6,"high":29.83,"low":29.17,"close":29.67},{"date":"2003-07-24","open":29.83,"high":30.25,"low":29.4,"close":30.22},{"date":"2003-07-25","open":30,"high":30.45,"low":30,"close":30.17},{"date":"2003-07-28","open":29.97,"high":30.35,"low":29.6,"close":30.11},{"date":"2003-07-29","open":30.1,"high":30.4,"low":29.76,"close":30.24},{"date":"2003-07-30","open":30.2,"high":30.8,"low":30,"close":30.68},{"date":"2003-07-31","open":30.7,"high":30.98,"low":30.4,"close":30.54},{"date":"2003-08-01","open":30.8,"high":32.4,"low":30.72,"close":32.31},{"date":"2003-08-04","open":32.15,"high":32.4,"low":31.8,"close":31.84},{"date":"2003-08-05","open":32.15,"high":32.49,"low":32.1,"close":32.22},{"date":"2003-08-06","open":32.27,"high":32.8,"low":31.45,"close":31.7},{"date":"2003-08-07","open":31.67,"high":32.44,"low":31.67,"close":32.39},{"date":"2003-08-08","open":32.2,"high":32.85,"low":31.7,"close":32.18},{"date":"2003-08-11","open":32.14,"high":32.15,"low":31.83,"close":32.01},{"date":"2003-08-12","open":31.68,"high":32.35,"low":31.3,"close":31.92},{"date":"2003-08-13","open":31.88,"high":32.16,"low":30.7,"close":30.78},{"date":"2003-08-14","open":30.81,"high":31.15,"low":30.1,"close":31.09},{"date":"2003-08-15","open":31.2,"high":31.4,"low":30.63,"close":31.05},{"date":"2003-08-18","open":31.31,"high":31.6,"low":30.8,"close":30.89},{"date":"2003-08-19","open":31,"high":31.08,"low":30.36,"close":30.7},{"date":"2003-08-20","open":30.6,"high":31.2,"low":30.5,"close":30.95},{"date":"2003-08-21","open":31.2,"high":32.4,"low":31.2,"close":31.88},{"date":"2003-08-22","open":31.75,"high":32.1,"low":31.7,"close":31.84},{"date":"2003-08-25","open":32.05,"high":32.3,"low":31.35,"close":31.56},{"date":"2003-08-26","open":31.5,"high":32.05,"low":31.35,"close":31.95},{"date":"2003-08-27","open":31.95,"high":32.07,"low":31.1,"close":31.21},{"date":"2003-08-28","open":31.23,"high":31.65,"low":31.12,"close":31.5},{"date":"2003-08-29","open":31.45,"high":32.05,"low":31.4,"close":31.57},{"date":"2003-09-02","open":31.28,"high":31.4,"low":29.25,"close":29.41},{"date":"2003-09-03","open":29.5,"high":29.87,"low":29.15,"close":29.49},{"date":"2003-09-04","open":29.45,"high":29.6,"low":28.51,"close":28.98},{"date":"2003-09-05","open":28.8,"high":29.1,"low":28.65,"close":28.88},{"date":"2003-09-08","open":28.93,"high":29.39,"low":28.55,"close":28.85},{"date":"2003-09-09","open":29,"high":29.25,"low":28.85,"close":29.18},{"date":"2003-09-10","open":29.2,"high":29.42,"low":28.6,"close":29.35},{"date":"2003-09-11","open":29.4,"high":29.52,"low":28.7,"close":28.82},{"date":"2003-09-12","open":28.75,"high":28.86,"low":27.85,"close":28.27},{"date":"2003-09-15","open":28.3,"high":28.45,"low":27.85,"close":28.14},{"date":"2003-09-16","open":28.14,"high":28.25,"low":27.37,"close":27.56},{"date":"2003-09-17","open":27.55,"high":27.65,"low":26.8,"close":27.03},{"date":"2003-09-18","open":27.02,"high":27.3,"low":26.66,"close":27.17},{"date":"2003-09-19","open":27.15,"high":27.28,"low":26.65,"close":27.03},{"date":"2003-09-22","open":27.1,"high":27.28,"low":26.75,"close":26.96},{"date":"2003-09-23","open":27.15,"high":27.69,"low":27.1,"close":27.13},{"date":"2003-09-24","open":27.85,"high":28.59,"low":27.7,"close":28.24},{"date":"2003-09-25","open":28.45,"high":28.65,"low":28.18,"close":28.29},{"date":"2003-09-26","open":28.1,"high":28.37,"low":27.87,"close":28.16},{"date":"2003-09-29","open":28.24,"high":28.62,"low":28.24,"close":28.4},{"date":"2003-09-30","open":28.38,"high":29.38,"low":28.31,"close":29.2},{"date":"2003-10-01","open":29.05,"high":29.43,"low":28.85,"close":29.39},{"date":"2003-10-02","open":29.5,"high":29.98,"low":29.31,"close":29.84},{"date":"2003-10-03","open":29.6,"high":30.44,"low":29.47,"close":30.4},{"date":"2003-10-06","open":30.56,"high":30.76,"low":30.32,"close":30.47},{"date":"2003-10-07","open":30.47,"high":30.58,"low":30.08,"close":30.41},{"date":"2003-10-08","open":30.44,"high":30.5,"low":29.45,"close":29.81},{"date":"2003-10-09","open":29.8,"high":31.2,"low":29.48,"close":31.01},{"date":"2003-10-10","open":31.04,"high":32.6,"low":31.04,"close":31.97},{"date":"2003-10-13","open":31.97,"high":32.05,"low":31.6,"close":31.95},{"date":"2003-10-14","open":31.7,"high":32.49,"low":31.5,"close":31.82},{"date":"2003-10-15","open":31.72,"high":32.05,"low":31.58,"close":31.77},{"date":"2003-10-16","open":31.77,"high":32,"low":31.3,"close":31.54},{"date":"2003-10-17","open":31.5,"high":31.54,"low":29.9,"close":30.68},{"date":"2003-10-20","open":30.67,"high":30.67,"low":29.72,"close":30.35},{"date":"2003-10-21","open":30.33,"high":30.65,"low":30.05,"close":30.18},{"date":"2003-10-22","open":30.58,"high":30.65,"low":29.87,"close":29.92},{"date":"2003-10-23","open":29.6,"high":30.35,"low":29.4,"close":30.3},{"date":"2003-10-24","open":30.6,"high":30.78,"low":29.88,"close":30.16},{"date":"2003-10-27","open":29.9,"high":30.32,"low":29.7,"close":29.92},{"date":"2003-10-28","open":29.88,"high":29.99,"low":29.52,"close":29.56},{"date":"2003-10-29","open":29.55,"high":29.99,"low":28.8,"close":28.91},{"date":"2003-10-30","open":28.95,"high":28.98,"low":28.26,"close":28.47},{"date":"2003-10-31","open":28.5,"high":29.15,"low":28.47,"close":29.11},{"date":"2003-11-03","open":29.23,"high":29.35,"low":28.8,"close":28.9},{"date":"2003-11-04","open":28.85,"high":28.9,"low":28.47,"close":28.75},{"date":"2003-11-05","open":28.77,"high":30.4,"low":28.7,"close":30.3},{"date":"2003-11-06","open":30.25,"high":30.7,"low":29.96,"close":30.26},{"date":"2003-11-07","open":30.27,"high":31.14,"low":30.22,"close":30.85},{"date":"2003-11-10","open":31.14,"high":31.29,"low":30.63,"close":30.88},{"date":"2003-11-11","open":30.92,"high":31.23,"low":30.68,"close":31.15},{"date":"2003-11-12","open":31.15,"high":31.35,"low":30.75,"close":31.33},{"date":"2003-11-13","open":31.31,"high":31.95,"low":30.95,"close":31.9},{"date":"2003-11-14","open":31.9,"high":32.5,"low":31.81,"close":32.37},{"date":"2003-11-17","open":32.37,"high":32.37,"low":31.53,"close":31.73},{"date":"2003-11-18","open":31.67,"high":33.35,"low":31.38,"close":33.28},{"date":"2003-11-19","open":33.15,"high":33.5,"low":32.7,"close":32.92},{"date":"2003-11-20","open":32.9,"high":33.55,"low":32.54,"close":32.86},{"date":"2003-11-21","open":31.75,"high":32.27,"low":31.42,"close":31.61},{"date":"2003-11-24","open":31.47,"high":31.47,"low":29.65,"close":29.74},{"date":"2003-11-25","open":29.9,"high":30.14,"low":29.3,"close":29.77},{"date":"2003-11-26","open":29.75,"high":30.45,"low":29.75,"close":30.41},{"date":"2003-12-01","open":30.26,"high":30.35,"low":29.66,"close":29.95},{"date":"2003-12-02","open":29.94,"high":30.97,"low":29.8,"close":30.78},{"date":"2003-12-03","open":30.8,"high":31.18,"low":30.35,"close":31.1},{"date":"2003-12-04","open":31.1,"high":31.65,"low":30.43,"close":31.26},{"date":"2003-12-05","open":31.23,"high":31.28,"low":30.68,"close":30.73},{"date":"2003-12-08","open":30.66,"high":32.43,"low":30.63,"close":32.1},{"date":"2003-12-09","open":32.09,"high":32.3,"low":31.6,"close":31.76},{"date":"2003-12-10","open":31.71,"high":32.63,"low":31.5,"close":31.88},{"date":"2003-12-11","open":31.91,"high":32.1,"low":31.35,"close":31.85},{"date":"2003-12-12","open":31.97,"high":33.2,"low":31.87,"close":33.04},{"date":"2003-12-15","open":32.04,"high":33.32,"low":31.74,"close":33.18},{"date":"2003-12-16","open":33.17,"high":33.35,"low":32.7,"close":32.89},{"date":"2003-12-17","open":32.85,"high":33.77,"low":32.8,"close":33.35},{"date":"2003-12-18","open":33.37,"high":33.9,"low":32.9,"close":33.71},{"date":"2003-12-19","open":33.65,"high":33.93,"low":32.8,"close":33.02},{"date":"2003-12-22","open":32.9,"high":32.99,"low":31.75,"close":31.87},{"date":"2003-12-23","open":31.85,"high":32,"low":31.25,"close":31.95},{"date":"2003-12-24","open":32.06,"high":33,"low":31.88,"close":32.86},{"date":"2003-12-29","open":32.75,"high":32.75,"low":32.1,"close":32.4},{"date":"2003-12-30","open":32.4,"high":33.03,"low":32.38,"close":32.79},{"date":"2003-12-31","open":32.88,"high":33.2,"low":32.3,"close":32.52},{"date":"2004-01-05","open":32.4,"high":33.95,"low":32.27,"close":33.78},{"date":"2004-01-06","open":33.76,"high":34.35,"low":33.3,"close":33.7},{"date":"2004-01-07","open":33.68,"high":33.89,"low":33.05,"close":33.62},{"date":"2004-01-08","open":33.65,"high":34,"low":33.4,"close":33.98},{"date":"2004-01-09","open":34.13,"high":34.7,"low":34.05,"close":34.31},{"date":"2004-01-12","open":34.35,"high":34.82,"low":33.75,"close":34.72},{"date":"2004-01-13","open":34.8,"high":35.2,"low":34.34,"close":34.43},{"date":"2004-01-14","open":34.3,"high":34.74,"low":34.12,"close":34.5},{"date":"2004-01-15","open":34.57,"high":35.41,"low":33.27,"close":33.44},{"date":"2004-01-16","open":33.5,"high":35.3,"low":33.4,"close":35.07},{"date":"2004-01-20","open":34.92,"high":36.37,"low":34.92,"close":36.2},{"date":"2004-01-21","open":34.79,"high":34.98,"low":34.28,"close":34.58},{"date":"2004-01-22","open":34.59,"high":34.95,"low":33.75,"close":34.93},{"date":"2004-01-23","open":34.97,"high":35.25,"low":34.65,"close":34.94},{"date":"2004-01-26","open":34.79,"high":34.79,"low":34.17,"close":34.47},{"date":"2004-01-27","open":34.45,"high":34.98,"low":33.9,"close":34.12},{"date":"2004-01-28","open":34.14,"high":34.63,"low":33.35,"close":33.62},{"date":"2004-01-29","open":33.62,"high":33.8,"low":32.41,"close":32.81},{"date":"2004-01-30","open":32.87,"high":33.35,"low":32.71,"close":33.05},{"date":"2004-02-02","open":33.2,"high":35.1,"low":32.56,"close":34.98},{"date":"2004-02-03","open":34.85,"high":35.19,"low":34.07,"close":34.1},{"date":"2004-02-04","open":34.09,"high":34.45,"low":32.95,"close":33.1},{"date":"2004-02-05","open":33.19,"high":33.3,"low":32.2,"close":33.08},{"date":"2004-02-06","open":33.11,"high":33.44,"low":32.32,"close":32.48},{"date":"2004-02-09","open":32.35,"high":33,"low":32.25,"close":32.83},{"date":"2004-02-10","open":32.9,"high":34.28,"low":32.82,"close":33.87},{"date":"2004-02-11","open":34,"high":34.4,"low":33.3,"close":34},{"date":"2004-02-12","open":34,"high":34.25,"low":33.65,"close":33.98},{"date":"2004-02-13","open":33.96,"high":34.65,"low":33.95,"close":34.56},{"date":"2004-02-17","open":34.48,"high":35.25,"low":34.25,"close":35.16},{"date":"2004-02-18","open":35.1,"high":35.88,"low":35,"close":35.45},{"date":"2004-02-19","open":35.4,"high":36.1,"low":35.2,"close":36},{"date":"2004-02-20","open":35.8,"high":36.1,"low":35.05,"close":35.6},{"date":"2004-02-23","open":34.27,"high":34.7,"low":34.03,"close":34.35},{"date":"2004-02-24","open":34.36,"high":35.07,"low":34.3,"close":34.58},{"date":"2004-02-25","open":34.58,"high":35.9,"low":34.48,"close":35.68},{"date":"2004-02-26","open":35.7,"high":35.95,"low":35.15,"close":35.51},{"date":"2004-02-27","open":35.49,"high":36.25,"low":35.3,"close":36.16},{"date":"2004-03-01","open":36.16,"high":36.98,"low":35.8,"close":36.86},{"date":"2004-03-02","open":36.8,"high":36.98,"low":36.4,"close":36.66},{"date":"2004-03-03","open":36.65,"high":36.8,"low":35.41,"close":35.8},{"date":"2004-03-04","open":35.81,"high":36.85,"low":35.68,"close":36.64},{"date":"2004-03-05","open":36.7,"high":37.45,"low":36.7,"close":37.26},{"date":"2004-03-08","open":37.26,"high":37.51,"low":36.35,"close":36.57},{"date":"2004-03-09","open":36.5,"high":36.93,"low":36.06,"close":36.28},{"date":"2004-03-10","open":36.3,"high":36.55,"low":35.63,"close":36.1},{"date":"2004-03-11","open":36.29,"high":36.86,"low":36.05,"close":36.78},{"date":"2004-03-12","open":36.96,"high":37.2,"low":35.15,"close":36.19},{"date":"2004-03-15","open":36.15,"high":37.5,"low":35.85,"close":37.44},{"date":"2004-03-16","open":37.42,"high":37.8,"low":37.02,"close":37.48},{"date":"2004-03-17","open":37.44,"high":38.35,"low":37.33,"close":38.18},{"date":"2004-03-18","open":38.2,"high":38.25,"low":37.4,"close":37.93},{"date":"2004-03-19","open":37.88,"high":38.5,"low":37.63,"close":38.08},{"date":"2004-03-22","open":38.09,"high":38.09,"low":36.85,"close":37.11},{"date":"2004-03-23","open":37.05,"high":37.6,"low":36.6,"close":37.45},{"date":"2004-03-24","open":37.41,"high":37.78,"low":36.65,"close":37.01},{"date":"2004-03-25","open":37,"high":37.05,"low":35.4,"close":35.51},{"date":"2004-03-26","open":35.58,"high":35.93,"low":34.75,"close":35.73},{"date":"2004-03-29","open":35.68,"high":35.68,"low":35.02,"close":35.45},{"date":"2004-03-30","open":35.4,"high":36.45,"low":35.25,"close":36.25},{"date":"2004-03-31","open":36.24,"high":36.77,"low":34.85,"close":35.76},{"date":"2004-04-01","open":35.82,"high":35.87,"low":33.9,"close":34.27},{"date":"2004-04-02","open":34.33,"high":34.65,"low":33.3,"close":34.39},{"date":"2004-04-05","open":34.2,"high":34.64,"low":33.93,"close":34.38},{"date":"2004-04-06","open":34.4,"high":35,"low":34.17,"close":34.97},{"date":"2004-04-07","open":34.99,"high":36.6,"low":34.69,"close":36.15},{"date":"2004-04-08","open":36.17,"high":37.3,"low":36.13,"close":37.14},{"date":"2004-04-12","open":37.24,"high":37.95,"low":37.11,"close":37.84},{"date":"2004-04-13","open":37.82,"high":37.85,"low":37,"close":37.21},{"date":"2004-04-14","open":37.15,"high":37.27,"low":36.25,"close":36.72},{"date":"2004-04-15","open":36.7,"high":37.65,"low":36.44,"close":37.57},{"date":"2004-04-16","open":37.56,"high":37.95,"low":37.17,"close":37.74},{"date":"2004-04-19","open":37.65,"high":38.3,"low":37.3,"close":37.42},{"date":"2004-04-20","open":37.45,"high":37.75,"low":37.05,"close":37.6},{"date":"2004-04-21","open":36.42,"high":36.49,"low":35.35,"close":35.73},{"date":"2004-04-22","open":35.74,"high":37.15,"low":35.7,"close":36.71},{"date":"2004-04-23","open":36.79,"high":36.9,"low":36.1,"close":36.46},{"date":"2004-04-26","open":36.75,"high":37.15,"low":36.55,"close":36.97},{"date":"2004-04-27","open":36.93,"high":37.7,"low":36.87,"close":37.53},{"date":"2004-04-28","open":37.54,"high":38.18,"low":36.81,"close":37.46},{"date":"2004-04-29","open":37.33,"high":37.44,"low":36.63,"close":37.31},{"date":"2004-04-30","open":37.42,"high":38.03,"low":37.25,"close":37.38},{"date":"2004-05-03","open":37.39,"high":38.3,"low":37.25,"close":38.21},{"date":"2004-05-04","open":38.18,"high":39.15,"low":37.93,"close":38.98},{"date":"2004-05-05","open":38.95,"high":39.74,"low":38.49,"close":39.57},{"date":"2004-05-06","open":39.62,"high":39.97,"low":39.15,"close":39.37},{"date":"2004-05-07","open":39.43,"high":40,"low":39.37,"close":39.93},{"date":"2004-05-10","open":39.84,"high":39.95,"low":38.28,"close":38.93},{"date":"2004-05-11","open":38.88,"high":40.1,"low":38.47,"close":40.06},{"date":"2004-05-12","open":40.21,"high":40.92,"low":39.82,"close":40.77},{"date":"2004-05-13","open":40.73,"high":41.1,"low":40.3,"close":41.08},{"date":"2004-05-14","open":41.08,"high":41.56,"low":40.75,"close":41.38},{"date":"2004-05-17","open":41.28,"high":41.85,"low":40.8,"close":41.55},{"date":"2004-05-18","open":41.55,"high":41.58,"low":40.35,"close":40.54},{"date":"2004-05-19","open":40.45,"high":41.55,"low":39.9,"close":41.5},{"date":"2004-05-20","open":41.57,"high":41.7,"low":40.75,"close":40.92},{"date":"2004-05-21","open":40.5,"high":40.96,"low":39.65,"close":39.93},{"date":"2004-05-24","open":40,"high":41.82,"low":39.45,"close":41.72},{"date":"2004-05-25","open":41.7,"high":41.83,"low":40.75,"close":41.14},{"date":"2004-05-26","open":41.13,"high":41.65,"low":40.52,"close":40.7},{"date":"2004-05-27","open":40.65,"high":40.69,"low":39,"close":39.44},{"date":"2004-05-28","open":39.44,"high":39.95,"low":39.06,"close":39.88},{"date":"2004-06-01","open":40.4,"high":42.38,"low":40.27,"close":42.33},{"date":"2004-06-02","open":42.31,"high":42.45,"low":39.9,"close":39.96},{"date":"2004-06-03","open":39.88,"high":40.85,"low":38.15,"close":39.28},{"date":"2004-06-04","open":39.25,"high":39.46,"low":38.31,"close":38.49},{"date":"2004-06-07","open":38.44,"high":38.9,"low":37.75,"close":38.66},{"date":"2004-06-08","open":38.7,"high":39.14,"low":37.2,"close":37.28},{"date":"2004-06-09","open":37.22,"high":37.6,"low":36.45,"close":37.54},{"date":"2004-06-10","open":37.54,"high":38.6,"low":37.38,"close":38.45},{"date":"2004-06-14","open":38.27,"high":38.4,"low":37.45,"close":37.59},{"date":"2004-06-15","open":37.59,"high":38.4,"low":36.9,"close":37.19},{"date":"2004-06-16","open":37.16,"high":37.67,"low":37,"close":37.32},{"date":"2004-06-17","open":37.34,"high":38.6,"low":37.29,"close":38.46},{"date":"2004-06-18","open":38.48,"high":38.83,"low":38.15,"close":38.75},{"date":"2004-06-21","open":38.65,"high":39.05,"low":37.5,"close":37.63},{"date":"2004-06-22","open":37.63,"high":38.2,"low":37.4,"close":38.11},{"date":"2004-06-23","open":38.18,"high":38.52,"low":37.32,"close":37.57},{"date":"2004-06-24","open":37.65,"high":38.1,"low":37.45,"close":37.93},{"date":"2004-06-25","open":37.95,"high":38.02,"low":37.1,"close":37.55},{"date":"2004-06-28","open":37.29,"high":37.42,"low":35.9,"close":36.24},{"date":"2004-06-29","open":36,"high":36.38,"low":35.62,"close":35.66},{"date":"2004-06-30","open":35.63,"high":37.1,"low":35.52,"close":37.05},{"date":"2004-07-01","open":37.05,"high":39.1,"low":36.69,"close":38.74},{"date":"2004-07-02","open":38.7,"high":39.05,"low":38.26,"close":38.39},{"date":"2004-07-06","open":38.79,"high":39.7,"low":38.75,"close":39.65},{"date":"2004-07-07","open":39.15,"high":39.84,"low":38.75,"close":39.08},{"date":"2004-07-08","open":39.19,"high":40.4,"low":38.85,"close":40.33},{"date":"2004-07-09","open":40.18,"high":40.45,"low":39.91,"close":39.96},{"date":"2004-07-12","open":39.76,"high":40.75,"low":39.42,"close":39.5},{"date":"2004-07-13","open":39.4,"high":39.77,"low":38.98,"close":39.44},{"date":"2004-07-14","open":39.5,"high":41.05,"low":39.2,"close":40.97},{"date":"2004-07-15","open":40.97,"high":41.12,"low":40.5,"close":40.77},{"date":"2004-07-16","open":40.7,"high":41.8,"low":40.4,"close":41.25},{"date":"2004-07-19","open":41.19,"high":41.9,"low":40.72,"close":41.64},{"date":"2004-07-20","open":41.63,"high":42.3,"low":40.51,"close":40.86},{"date":"2004-07-21","open":40.38,"high":41.15,"low":40.25,"close":40.58},{"date":"2004-07-22","open":40.57,"high":41.65,"low":40.42,"close":41.36},{"date":"2004-07-23","open":41.4,"high":41.83,"low":41.2,"close":41.71},{"date":"2004-07-26","open":41.75,"high":41.95,"low":41.05,"close":41.44},{"date":"2004-07-27","open":41.43,"high":42.22,"low":41.31,"close":41.84},{"date":"2004-07-28","open":41.85,"high":43.05,"low":41.66,"close":42.9},{"date":"2004-07-29","open":42.9,"high":42.98,"low":42.1,"close":42.75},{"date":"2004-07-30","open":42.72,"high":43.85,"low":42.65,"close":43.8},{"date":"2004-08-02","open":43.69,"high":43.94,"low":43.27,"close":43.82},{"date":"2004-08-03","open":43.84,"high":44.24,"low":43.5,"close":44.15},{"date":"2004-08-04","open":44.15,"high":44.34,"low":42.8,"close":42.83},{"date":"2004-08-05","open":42.81,"high":44.5,"low":42.62,"close":44.41},{"date":"2004-08-06","open":44.35,"high":44.77,"low":43.75,"close":43.95},{"date":"2004-08-09","open":43.81,"high":44.98,"low":43.55,"close":44.84},{"date":"2004-08-10","open":44.82,"high":45.04,"low":44.2,"close":44.52},{"date":"2004-08-11","open":44.52,"high":44.96,"low":43.3,"close":44.8},{"date":"2004-08-12","open":44.77,"high":45.75,"low":44.55,"close":45.5},{"date":"2004-08-13","open":45.47,"high":46.65,"low":45.3,"close":46.58},{"date":"2004-08-16","open":46.6,"high":46.91,"low":45.9,"close":46.05},{"date":"2004-08-17","open":46.05,"high":46.95,"low":45.63,"close":46.75},{"date":"2004-08-18","open":46.75,"high":47.39,"low":46.5,"close":47.27},{"date":"2004-08-19","open":47.35,"high":48.75,"low":47.2,"close":48.7},{"date":"2004-08-20","open":48.82,"high":49.4,"low":47.6,"close":47.86},{"date":"2004-08-23","open":46.81,"high":47.22,"low":46.01,"close":46.05},{"date":"2004-08-24","open":46,"high":46.13,"low":44.75,"close":45.21},{"date":"2004-08-25","open":45.17,"high":45.58,"low":43.22,"close":43.47},{"date":"2004-08-26","open":43.54,"high":44.15,"low":42.5,"close":43.1},{"date":"2004-08-27","open":43.05,"high":43.59,"low":42.75,"close":43.18},{"date":"2004-08-30","open":43.31,"high":43.5,"low":41.3,"close":42.28},{"date":"2004-08-31","open":42.25,"high":42.39,"low":41.45,"close":42.12},{"date":"2004-09-01","open":42.11,"high":44.4,"low":42.11,"close":44},{"date":"2004-09-02","open":43.9,"high":45.37,"low":43.75,"close":44.06},{"date":"2004-09-03","open":43.85,"high":44.45,"low":43.6,"close":43.99},{"date":"2004-09-07","open":43.57,"high":43.69,"low":42.73,"close":43.31},{"date":"2004-09-08","open":43.22,"high":43.7,"low":42.4,"close":42.77},{"date":"2004-09-09","open":42.73,"high":44.75,"low":42.49,"close":44.61},{"date":"2004-09-10","open":44.55,"high":45.09,"low":42.52,"close":42.81},{"date":"2004-09-13","open":43.13,"high":44.45,"low":42.95,"close":43.87},{"date":"2004-09-14","open":43.8,"high":44.85,"low":43.67,"close":44.39},{"date":"2004-09-15","open":44.44,"high":45.3,"low":43.35,"close":43.58},{"date":"2004-09-16","open":43.75,"high":44.2,"low":42.75,"close":43.88},{"date":"2004-09-17","open":44.01,"high":45.8,"low":43.91,"close":45.59},{"date":"2004-09-20","open":45.59,"high":46.4,"low":45.3,"close":46.35},{"date":"2004-09-21","open":46.35,"high":47.4,"low":46.05,"close":47.1},{"date":"2004-09-22","open":46.75,"high":48.65,"low":46.42,"close":48.35},{"date":"2004-09-23","open":48.35,"high":49,"low":47.5,"close":48.46},{"date":"2004-09-24","open":48.46,"high":48.9,"low":47.9,"close":48.88},{"date":"2004-09-27","open":48.75,"high":49.75,"low":48.64,"close":49.64},{"date":"2004-09-28","open":49.57,"high":50.47,"low":49.52,"close":49.9},{"date":"2004-09-29","open":49.86,"high":50.2,"low":48.4,"close":49.51},{"date":"2004-09-30","open":49.5,"high":50.1,"low":49.15,"close":49.64},{"date":"2004-10-01","open":49.64,"high":50.15,"low":49.2,"close":50.12},{"date":"2004-10-04","open":49.9,"high":49.97,"low":49.44,"close":49.91},{"date":"2004-10-05","open":49.83,"high":51.29,"low":49.8,"close":51.09},{"date":"2004-10-06","open":51.18,"high":52.15,"low":50.75,"close":52.02},{"date":"2004-10-07","open":52,"high":53,"low":51.92,"close":52.67},{"date":"2004-10-08","open":52.55,"high":53.4,"low":51.85,"close":53.31},{"date":"2004-10-11","open":53.19,"high":53.8,"low":52.95,"close":53.64},{"date":"2004-10-12","open":53.64,"high":54.45,"low":52.37,"close":52.51},{"date":"2004-10-13","open":52.51,"high":53.95,"low":51.49,"close":53.64},{"date":"2004-10-14","open":53.65,"high":54.9,"low":53.35,"close":54.76},{"date":"2004-10-15","open":54.71,"high":55,"low":54.14,"close":54.93},{"date":"2004-10-18","open":54.8,"high":55.33,"low":53.12,"close":53.67},{"date":"2004-10-19","open":53.64,"high":53.64,"low":52.59,"close":53.29},{"date":"2004-10-20","open":53.29,"high":55.2,"low":53.23,"close":54.92},{"date":"2004-10-21","open":54.32,"high":54.95,"low":54.01,"close":54.47},{"date":"2004-10-22","open":54.5,"high":55.5,"low":54.45,"close":55.17},{"date":"2004-10-25","open":55.05,"high":55.67,"low":54.2,"close":54.54},{"date":"2004-10-26","open":54.49,"high":55.25,"low":53.85,"close":55.17},{"date":"2004-10-27","open":55.18,"high":55.65,"low":52.1,"close":52.46},{"date":"2004-10-28","open":52.45,"high":52.8,"low":50.78,"close":50.92},{"date":"2004-10-29","open":50.85,"high":51.9,"low":50.47,"close":51.76},{"date":"2004-11-01","open":51.82,"high":52.5,"low":49.15,"close":50.13},{"date":"2004-11-02","open":50.19,"high":50.42,"low":49.55,"close":49.62},{"date":"2004-11-03","open":49.61,"high":51.2,"low":48.65,"close":50.88},{"date":"2004-11-04","open":50.88,"high":51.06,"low":48.77,"close":48.82},{"date":"2004-11-05","open":48.81,"high":49.7,"low":48.3,"close":49.61},{"date":"2004-11-08","open":49.6,"high":49.6,"low":48.6,"close":49.09},{"date":"2004-11-09","open":49.02,"high":49.43,"low":47.2,"close":47.37},{"date":"2004-11-10","open":47.35,"high":49,"low":46.96,"close":48.86},{"date":"2004-11-11","open":48.8,"high":48.9,"low":47.1,"close":47.42},{"date":"2004-11-12","open":47.55,"high":48.05,"low":47.1,"close":47.32},{"date":"2004-11-15","open":47.11,"high":47.45,"low":45.25,"close":46.87},{"date":"2004-11-16","open":46.89,"high":47.4,"low":46.07,"close":46.11},{"date":"2004-11-17","open":46.16,"high":47.1,"low":45.4,"close":46.84},{"date":"2004-11-18","open":46.75,"high":47.15,"low":45.65,"close":46.22},{"date":"2004-11-19","open":46.2,"high":48.9,"low":46,"close":48.44},{"date":"2004-11-22","open":48.8,"high":49.55,"low":48.35,"close":48.64},{"date":"2004-11-23","open":48.48,"high":50.25,"low":48.22,"close":48.94},{"date":"2004-11-24","open":48.84,"high":49.6,"low":47.8,"close":49.44},{"date":"2004-11-29","open":49.4,"high":49.95,"low":49.12,"close":49.76},{"date":"2004-11-30","open":49.65,"high":50.4,"low":48.68,"close":49.13},{"date":"2004-12-01","open":49.07,"high":49.12,"low":45.35,"close":45.49},{"date":"2004-12-02","open":45.49,"high":45.9,"low":42.5,"close":43.25},{"date":"2004-12-03","open":43.33,"high":43.75,"low":42.05,"close":42.54},{"date":"2004-12-06","open":42.5,"high":43.6,"low":42.26,"close":42.98},{"date":"2004-12-07","open":43.1,"high":43.19,"low":41.38,"close":41.46},{"date":"2004-12-08","open":41.41,"high":42.5,"low":40.45,"close":41.94},{"date":"2004-12-09","open":42.05,"high":43.2,"low":41.95,"close":42.53},{"date":"2004-12-10","open":42.5,"high":43.29,"low":40.25,"close":40.71},{"date":"2004-12-13","open":40.9,"high":41.65,"low":40.25,"close":41.01},{"date":"2004-12-14","open":41.12,"high":41.89,"low":40.85,"close":41.82},{"date":"2004-12-15","open":41.8,"high":44.45,"low":41.8,"close":44.19},{"date":"2004-12-16","open":44.3,"high":44.55,"low":43,"close":44.18},{"date":"2004-12-17","open":44.1,"high":46.35,"low":43.97,"close":46.28},{"date":"2004-12-20","open":46.2,"high":46.2,"low":44.9,"close":45.64},{"date":"2004-12-21","open":45.68,"high":46.15,"low":45.31,"close":45.76},{"date":"2004-12-22","open":45.75,"high":45.95,"low":43.65,"close":44.24},{"date":"2004-12-23","open":44.18,"high":44.4,"low":43.75,"close":44.18},{"date":"2004-12-27","open":43.87,"high":43.87,"low":41.2,"close":41.32},{"date":"2004-12-28","open":41.25,"high":42.32,"low":41,"close":41.77},{"date":"2004-12-29","open":41.81,"high":43.7,"low":41.4,"close":43.64},{"date":"2004-12-30","open":43.61,"high":43.8,"low":42.52,"close":43.45},{"date":"2005-01-03","open":43.1,"high":43.1,"low":41.25,"close":42.12},{"date":"2005-01-04","open":42.18,"high":44.13,"low":41.85,"close":43.91},{"date":"2005-01-05","open":43.9,"high":44,"low":42.6,"close":43.39},{"date":"2005-01-06","open":43.39,"high":45.75,"low":42.8,"close":45.56},{"date":"2005-01-07","open":45.5,"high":46.1,"low":44.75,"close":45.43},{"date":"2005-01-10","open":45.6,"high":47.3,"low":45.2,"close":45.33},{"date":"2005-01-11","open":45.17,"high":46.15,"low":44.95,"close":45.68},{"date":"2005-01-12","open":45.73,"high":46.6,"low":45,"close":46.37},{"date":"2005-01-13","open":46.5,"high":48.4,"low":46.3,"close":48.04},{"date":"2005-01-14","open":47.87,"high":48.65,"low":47.6,"close":48.38},{"date":"2005-01-18","open":48.6,"high":49.5,"low":47.7,"close":48.38},{"date":"2005-01-19","open":48.36,"high":48.41,"low":47.5,"close":47.55},{"date":"2005-01-20","open":47.6,"high":47.6,"low":46.4,"close":46.91},{"date":"2005-01-21","open":47.3,"high":48.95,"low":47.27,"close":48.53},{"date":"2005-01-24","open":48.88,"high":49.24,"low":47.8,"close":48.81},{"date":"2005-01-25","open":48.82,"high":49.75,"low":48.35,"close":49.64},{"date":"2005-01-26","open":49.51,"high":49.74,"low":47.9,"close":48.78},{"date":"2005-01-27","open":49.03,"high":49.65,"low":48.6,"close":48.84},{"date":"2005-01-28","open":48.84,"high":48.85,"low":46.7,"close":47.18},{"date":"2005-01-31","open":46.68,"high":48.25,"low":46.01,"close":48.2},{"date":"2005-02-01","open":48.21,"high":48.24,"low":47.05,"close":47.12},{"date":"2005-02-02","open":47.19,"high":47.55,"low":46.45,"close":46.69},{"date":"2005-02-03","open":46.57,"high":46.73,"low":45.75,"close":46.45},{"date":"2005-02-04","open":46.5,"high":47.25,"low":46.25,"close":46.48},{"date":"2005-02-07","open":46.32,"high":46.47,"low":45.1,"close":45.28},{"date":"2005-02-08","open":45.4,"high":46.05,"low":44.78,"close":45.4},{"date":"2005-02-09","open":45.45,"high":46.4,"low":44.6,"close":45.46},{"date":"2005-02-10","open":45.54,"high":47.3,"low":45.42,"close":47.1},{"date":"2005-02-11","open":46.97,"high":47.48,"low":46.75,"close":47.16},{"date":"2005-02-14","open":47.05,"high":47.75,"low":46.6,"close":47.44},{"date":"2005-02-15","open":47.34,"high":47.8,"low":47.1,"close":47.26},{"date":"2005-02-16","open":47.28,"high":48.65,"low":46.95,"close":48.33},{"date":"2005-02-17","open":48.32,"high":48.65,"low":47.4,"close":47.54},{"date":"2005-02-18","open":47.6,"high":48.5,"low":47.52,"close":48.35},{"date":"2005-02-22","open":48.37,"high":51.4,"low":48.37,"close":51.15},{"date":"2005-02-23","open":51.11,"high":51.6,"low":50.86,"close":51.17},{"date":"2005-02-24","open":51.21,"high":52.05,"low":50.46,"close":51.39},{"date":"2005-02-25","open":51.45,"high":51.9,"low":50.95,"close":51.49},{"date":"2005-02-28","open":51.8,"high":52.28,"low":51.1,"close":51.75},{"date":"2005-03-01","open":51.77,"high":51.98,"low":50.65,"close":51.68},{"date":"2005-03-02","open":51.7,"high":53.1,"low":51.45,"close":53.05},{"date":"2005-03-03","open":53.04,"high":55.2,"low":52.85,"close":53.57},{"date":"2005-03-04","open":53.6,"high":54,"low":52.92,"close":53.78},{"date":"2005-03-07","open":53.56,"high":53.95,"low":52.91,"close":53.89},{"date":"2005-03-08","open":53.87,"high":55.15,"low":53.26,"close":54.59},{"date":"2005-03-09","open":54.54,"high":55.65,"low":54.16,"close":54.77},{"date":"2005-03-10","open":54.35,"high":54.62,"low":52.9,"close":53.54},{"date":"2005-03-11","open":53.6,"high":54.6,"low":52.5,"close":54.43},{"date":"2005-03-14","open":54.45,"high":55.05,"low":53.52,"close":54.95},{"date":"2005-03-15","open":54.9,"high":55.45,"low":52.25,"close":55.05},{"date":"2005-03-16","open":55,"high":56.6,"low":54.4,"close":56.46},{"date":"2005-03-17","open":56.45,"high":57.6,"low":56.15,"close":56.4},{"date":"2005-03-18","open":56.29,"high":57,"low":55.95,"close":56.72},{"date":"2005-03-21","open":56.68,"high":57.12,"low":56.2,"close":56.62},{"date":"2005-03-22","open":57.45,"high":57.58,"low":55.69,"close":56.03},{"date":"2005-03-23","open":55.93,"high":55.93,"low":53.1,"close":53.81},{"date":"2005-03-24","open":54.12,"high":54.9,"low":53.48,"close":54.84},{"date":"2005-03-28","open":54.44,"high":54.65,"low":53.6,"close":54.05},{"date":"2005-03-29","open":54.06,"high":54.5,"low":53.45,"close":54.23},{"date":"2005-03-30","open":54.28,"high":54.46,"low":52.5,"close":53.99},{"date":"2005-03-31","open":54.03,"high":56.1,"low":53.93,"close":55.4},{"date":"2005-04-01","open":55.2,"high":57.7,"low":54.96,"close":57.27},{"date":"2005-04-04","open":57.15,"high":58.28,"low":56.6,"close":57.01},{"date":"2005-04-05","open":56.96,"high":57.2,"low":56,"close":56.04},{"date":"2005-04-06","open":55.99,"high":56.9,"low":55.3,"close":55.85},{"date":"2005-04-07","open":55.78,"high":56.84,"low":53.77,"close":54.11},{"date":"2005-04-08","open":54.12,"high":54.2,"low":52.7,"close":53.32},{"date":"2005-04-11","open":53.26,"high":53.85,"low":52.1,"close":53.71},{"date":"2005-04-12","open":53.8,"high":54.05,"low":51.75,"close":51.86},{"date":"2005-04-13","open":51.75,"high":51.77,"low":50.06,"close":50.22},{"date":"2005-04-14","open":50.3,"high":51.4,"low":49.75,"close":51.13},{"date":"2005-04-15","open":51.05,"high":51.28,"low":50,"close":50.49},{"date":"2005-04-18","open":50.43,"high":51.2,"low":49.66,"close":50.37},{"date":"2005-04-19","open":50.3,"high":52.35,"low":50.3,"close":52.29},{"date":"2005-04-20","open":52.19,"high":53.1,"low":51.95,"close":52.44},{"date":"2005-04-21","open":53.87,"high":54.3,"low":53,"close":54.2},{"date":"2005-04-22","open":54.23,"high":55.9,"low":54.2,"close":55.39},{"date":"2005-04-25","open":55.15,"high":56,"low":54.5,"close":54.57},{"date":"2005-04-26","open":54.34,"high":54.45,"low":53.35,"close":54.2},{"date":"2005-04-27","open":54.3,"high":54.4,"low":51.55,"close":51.61},{"date":"2005-04-28","open":51.56,"high":51.89,"low":49.8,"close":51.77},{"date":"2005-04-29","open":51.81,"high":52.28,"low":49.5,"close":49.72},{"date":"2005-05-02","open":49.28,"high":51.1,"low":49.03,"close":50.92},{"date":"2005-05-03","open":51,"high":51.01,"low":49.3,"close":49.5},{"date":"2005-05-04","open":49.52,"high":50.95,"low":48.8,"close":50.13},{"date":"2005-05-05","open":50.17,"high":50.95,"low":49.5,"close":50.83},{"date":"2005-05-06","open":50.97,"high":52.23,"low":50.25,"close":50.96},{"date":"2005-05-09","open":51.28,"high":52.25,"low":50.65,"close":52.03},{"date":"2005-05-10","open":52,"high":53.1,"low":51.65,"close":52.07},{"date":"2005-05-11","open":51.77,"high":51.95,"low":50.25,"close":50.45},{"date":"2005-05-12","open":50.36,"high":50.42,"low":48.3,"close":48.54},{"date":"2005-05-13","open":48.7,"high":49.11,"low":47.75,"close":48.67},{"date":"2005-05-16","open":48.67,"high":48.7,"low":47.6,"close":48.61},{"date":"2005-05-17","open":48.64,"high":49.1,"low":48.05,"close":48.97},{"date":"2005-05-18","open":48.9,"high":49.35,"low":47.16,"close":47.25},{"date":"2005-05-19","open":47.1,"high":48,"low":46.8,"close":46.92},{"date":"2005-05-20","open":46.98,"high":47.57,"low":46.2,"close":46.8},{"date":"2005-05-23","open":48.25,"high":49.5,"low":48.05,"close":49.16},{"date":"2005-05-24","open":49.15,"high":49.94,"low":48.92,"close":49.67},{"date":"2005-05-25","open":49.63,"high":51.6,"low":49.58,"close":50.98},{"date":"2005-05-26","open":50.95,"high":51.7,"low":50.65,"close":51.01},{"date":"2005-05-27","open":50.9,"high":52,"low":50.83,"close":51.85},{"date":"2005-05-31","open":51.98,"high":52.05,"low":50.9,"close":51.97},{"date":"2005-06-01","open":51.95,"high":54.7,"low":51.93,"close":54.6},{"date":"2005-06-02","open":54.54,"high":55.4,"low":53.5,"close":53.63},{"date":"2005-06-03","open":53.51,"high":55.1,"low":53.42,"close":55.03},{"date":"2005-06-06","open":55.2,"high":55.55,"low":53.9,"close":54.49},{"date":"2005-06-07","open":54.48,"high":54.75,"low":53.58,"close":53.76},{"date":"2005-06-08","open":53.72,"high":55,"low":52.45,"close":52.54},{"date":"2005-06-09","open":52.52,"high":54.5,"low":52.22,"close":54.28},{"date":"2005-06-10","open":54.41,"high":54.95,"low":53.35,"close":53.54},{"date":"2005-06-13","open":53.43,"high":56,"low":53.05,"close":55.62},{"date":"2005-06-14","open":55.55,"high":55.8,"low":54.83,"close":55},{"date":"2005-06-15","open":54.94,"high":56.75,"low":54.94,"close":55.57},{"date":"2005-06-16","open":55.51,"high":56.9,"low":55.12,"close":56.58},{"date":"2005-06-17","open":56.6,"high":58.6,"low":56.46,"close":58.47},{"date":"2005-06-20","open":58.51,"high":59.52,"low":58.1,"close":59.37},{"date":"2005-06-21","open":59.37,"high":59.7,"low":58.6,"close":58.9},{"date":"2005-06-22","open":58.95,"high":59.55,"low":57.85,"close":58.09},{"date":"2005-06-23","open":58.15,"high":60,"low":58.14,"close":59.42},{"date":"2005-06-24","open":59.4,"high":60.25,"low":59.17,"close":59.84},{"date":"2005-06-27","open":59.9,"high":60.95,"low":59.9,"close":60.54},{"date":"2005-06-28","open":60.44,"high":60.47,"low":57.9,"close":58.2},{"date":"2005-06-29","open":58.26,"high":58.35,"low":56.9,"close":57.26},{"date":"2005-06-30","open":57.23,"high":57.8,"low":55.9,"close":56.5},{"date":"2005-07-01","open":56.6,"high":59,"low":56.45,"close":58.75},{"date":"2005-07-05","open":58.89,"high":60.1,"low":58.8,"close":59.59},{"date":"2005-07-06","open":59.6,"high":61.35,"low":59.6,"close":61.28},{"date":"2005-07-07","open":61.28,"high":62.1,"low":57.2,"close":60.73},{"date":"2005-07-08","open":60.72,"high":61.9,"low":59.55,"close":59.63},{"date":"2005-07-11","open":59.4,"high":59.5,"low":58.02,"close":58.92},{"date":"2005-07-12","open":59.15,"high":61.25,"low":58.92,"close":60.62},{"date":"2005-07-13","open":60.55,"high":61.3,"low":59.8,"close":60.01},{"date":"2005-07-14","open":60.01,"high":60.14,"low":57.25,"close":57.8},{"date":"2005-07-15","open":57.87,"high":58.9,"low":57.33,"close":58.09},{"date":"2005-07-18","open":58,"high":58.98,"low":56.8,"close":57.32},{"date":"2005-07-19","open":57.25,"high":57.77,"low":56.8,"close":57.46},{"date":"2005-07-20","open":57.38,"high":58.3,"low":56.1,"close":56.72},{"date":"2005-07-21","open":58.15,"high":58.17,"low":56.5,"close":57.13},{"date":"2005-07-22","open":57.27,"high":58.7,"low":57.13,"close":58.65},{"date":"2005-07-25","open":58.75,"high":59.07,"low":57.65,"close":59},{"date":"2005-07-26","open":59.1,"high":59.88,"low":58.5,"close":59.2},{"date":"2005-07-27","open":59.15,"high":59.7,"low":58.6,"close":59.11},{"date":"2005-07-28","open":59.21,"high":60.15,"low":58.8,"close":59.94},{"date":"2005-07-29","open":59.93,"high":61.05,"low":59.81,"close":60.57},{"date":"2005-08-01","open":60.51,"high":62.3,"low":60.51,"close":61.57},{"date":"2005-08-02","open":61.59,"high":61.95,"low":60.87,"close":61.89},{"date":"2005-08-03","open":61.94,"high":62.5,"low":60.7,"close":60.86},{"date":"2005-08-04","open":60.78,"high":62.1,"low":60.6,"close":61.38},{"date":"2005-08-05","open":61.42,"high":62.4,"low":61.42,"close":62.31},{"date":"2005-08-08","open":62.31,"high":64,"low":62.21,"close":63.94},{"date":"2005-08-09","open":63.91,"high":64.27,"low":63,"close":63.07},{"date":"2005-08-10","open":63.12,"high":65,"low":62.91,"close":64.9},{"date":"2005-08-11","open":64.95,"high":66,"low":64.42,"close":65.8},{"date":"2005-08-12","open":65.8,"high":67.1,"low":65.6,"close":66.86},{"date":"2005-08-15","open":66.85,"high":67,"low":65.35,"close":66.27},{"date":"2005-08-16","open":66.26,"high":66.85,"low":65.5,"close":66.08},{"date":"2005-08-17","open":66.14,"high":66.6,"low":63.15,"close":63.25},{"date":"2005-08-18","open":63.32,"high":63.77,"low":62.25,"close":63.27},{"date":"2005-08-19","open":63.3,"high":65.5,"low":63.3,"close":65.35},{"date":"2005-08-22","open":65.4,"high":66.25,"low":65,"close":65.45},{"date":"2005-08-23","open":65.56,"high":66.2,"low":64.65,"close":65.71},{"date":"2005-08-24","open":65.79,"high":67.4,"low":65.3,"close":67.32},{"date":"2005-08-25","open":67.41,"high":68,"low":66.4,"close":67.49},{"date":"2005-08-26","open":67.49,"high":67.95,"low":65.9,"close":66.13},{"date":"2005-08-29","open":68.6,"high":70.8,"low":66.3,"close":67.2},{"date":"2005-08-30","open":67.4,"high":70.85,"low":67.26,"close":69.81},{"date":"2005-08-31","open":69.9,"high":70.65,"low":67.8,"close":68.94},{"date":"2005-09-01","open":68.7,"high":69.6,"low":68.25,"close":69.47},{"date":"2005-09-02","open":69.4,"high":69.66,"low":67.35,"close":67.57},{"date":"2005-09-06","open":66.6,"high":67.56,"low":65.65,"close":65.96},{"date":"2005-09-07","open":65.83,"high":66.5,"low":63.9,"close":64.37},{"date":"2005-09-08","open":64.4,"high":65.15,"low":63.1,"close":64.49},{"date":"2005-09-09","open":64.86,"high":65.35,"low":63.55,"close":64.08},{"date":"2005-09-12","open":64.15,"high":64.41,"low":62.55,"close":63.33},{"date":"2005-09-13","open":63.3,"high":63.85,"low":62.65,"close":63.11},{"date":"2005-09-14","open":63.09,"high":65.2,"low":63.05,"close":65.09},{"date":"2005-09-15","open":65.13,"high":65.66,"low":63.9,"close":64.75},{"date":"2005-09-16","open":64.7,"high":64.7,"low":62.85,"close":63},{"date":"2005-09-19","open":63.39,"high":67.5,"low":63.2,"close":67.39},{"date":"2005-09-20","open":67.24,"high":67.38,"low":64.8,"close":66.23},{"date":"2005-09-21","open":66.22,"high":68.27,"low":66.15,"close":66.8},{"date":"2005-09-22","open":66.85,"high":68.14,"low":66.05,"close":66.5},{"date":"2005-09-23","open":66.58,"high":66.8,"low":63.85,"close":64.19},{"date":"2005-09-26","open":63.41,"high":65.9,"low":62.65,"close":65.82},{"date":"2005-09-27","open":65.7,"high":66.17,"low":64.6,"close":65.07},{"date":"2005-09-28","open":64.94,"high":67.4,"low":64.6,"close":66.35},{"date":"2005-09-29","open":66.34,"high":67.2,"low":65.52,"close":66.79},{"date":"2005-09-30","open":66.79,"high":67.03,"low":65.3,"close":66.24},{"date":"2005-10-03","open":66.2,"high":66.62,"low":64.99,"close":65.47},{"date":"2005-10-04","open":65.4,"high":65.49,"low":63,"close":63.9},{"date":"2005-10-05","open":63.81,"high":64.8,"low":62.7,"close":62.79},{"date":"2005-10-06","open":62.72,"high":62.83,"low":60.7,"close":61.36},{"date":"2005-10-07","open":61.6,"high":62.23,"low":61.1,"close":61.84},{"date":"2005-10-10","open":61.79,"high":62.44,"low":60.35,"close":61.8},{"date":"2005-10-11","open":62.02,"high":63.6,"low":61.88,"close":63.53},{"date":"2005-10-12","open":63.59,"high":64.7,"low":63.4,"close":64.12},{"date":"2005-10-13","open":64.2,"high":64.39,"low":62.45,"close":63.08},{"date":"2005-10-14","open":63.05,"high":63.1,"low":61.2,"close":62.63},{"date":"2005-10-17","open":62.95,"high":64.4,"low":62.72,"close":64.36},{"date":"2005-10-18","open":64.1,"high":64.28,"low":62.9,"close":63.2},{"date":"2005-10-19","open":63,"high":63.59,"low":61.31,"close":62.41},{"date":"2005-10-20","open":62.3,"high":62.44,"low":59.85,"close":61.03},{"date":"2005-10-21","open":59.8,"high":60.7,"low":59.15,"close":60.63},{"date":"2005-10-24","open":60.06,"high":60.5,"low":59.3,"close":60.32},{"date":"2005-10-25","open":60.23,"high":62.55,"low":59.98,"close":62.44},{"date":"2005-10-26","open":62.3,"high":62.95,"low":60.55,"close":60.66},{"date":"2005-10-27","open":60.88,"high":61.5,"low":60.25,"close":61.09},{"date":"2005-10-28","open":61.1,"high":61.48,"low":60.55,"close":61.22},{"date":"2005-10-31","open":61.2,"high":61.39,"low":59.27,"close":59.76},{"date":"2005-11-01","open":59.76,"high":60.3,"low":59.05,"close":59.85},{"date":"2005-11-02","open":59.9,"high":60.4,"low":58.75,"close":59.75},{"date":"2005-11-03","open":59.7,"high":61.85,"low":59.56,"close":61.78},{"date":"2005-11-04","open":61.75,"high":62.15,"low":60.5,"close":60.58},{"date":"2005-11-07","open":60.11,"high":60.44,"low":58.6,"close":59.47},{"date":"2005-11-08","open":59.47,"high":59.85,"low":58.9,"close":59.71},{"date":"2005-11-09","open":59.7,"high":60.4,"low":58.6,"close":58.93},{"date":"2005-11-10","open":58.8,"high":58.96,"low":57.4,"close":57.8},{"date":"2005-11-11","open":57.77,"high":58.2,"low":56.93,"close":57.53},{"date":"2005-11-14","open":57.8,"high":58.2,"low":57.3,"close":57.69},{"date":"2005-11-15","open":57.72,"high":58.4,"low":56.9,"close":56.98},{"date":"2005-11-16","open":56.98,"high":58.25,"low":56.7,"close":57.88},{"date":"2005-11-17","open":57.82,"high":58.52,"low":56.2,"close":56.33},{"date":"2005-11-18","open":56.54,"high":56.8,"low":55.4,"close":56.14},{"date":"2005-11-21","open":57.42,"high":58.18,"low":57.1,"close":57.7},{"date":"2005-11-22","open":57.8,"high":59,"low":57.55,"close":58.84},{"date":"2005-11-23","open":58.75,"high":59.15,"low":57.95,"close":58.71},{"date":"2005-11-28","open":58.11,"high":58.3,"low":56.7,"close":57.36},{"date":"2005-11-29","open":57.31,"high":57.75,"low":56.45,"close":56.5},{"date":"2005-11-30","open":56.35,"high":57.4,"low":55.72,"close":57.32},{"date":"2005-12-01","open":57.43,"high":58.8,"low":57.02,"close":58.47},{"date":"2005-12-02","open":58.47,"high":59.55,"low":58.15,"close":59.32},{"date":"2005-12-05","open":59.41,"high":60.8,"low":59.41,"close":59.91},{"date":"2005-12-06","open":59.82,"high":60.45,"low":59.55,"close":59.94},{"date":"2005-12-07","open":60.01,"high":60.68,"low":59.1,"close":59.21},{"date":"2005-12-08","open":59.35,"high":60.7,"low":59.05,"close":60.66},{"date":"2005-12-09","open":60.76,"high":61.5,"low":59.03,"close":59.39},{"date":"2005-12-12","open":59.51,"high":61.35,"low":59.5,"close":61.3},{"date":"2005-12-13","open":61.29,"high":61.9,"low":60.76,"close":61.37},{"date":"2005-12-14","open":61.28,"high":61.75,"low":60.8,"close":60.85},{"date":"2005-12-15","open":60.85,"high":61.2,"low":59.95,"close":59.99},{"date":"2005-12-16","open":59.9,"high":60.09,"low":58,"close":58.06},{"date":"2005-12-19","open":58,"high":58.59,"low":56.9,"close":57.33},{"date":"2005-12-20","open":57.3,"high":58.2,"low":57.3,"close":57.98},{"date":"2005-12-21","open":58.15,"high":58.7,"low":57.55,"close":58.56},{"date":"2005-12-22","open":58.6,"high":59.29,"low":57.72,"close":58.28},{"date":"2005-12-23","open":58.26,"high":58.75,"low":57.65,"close":58.43},{"date":"2005-12-27","open":58.3,"high":58.3,"low":57.3,"close":58.16},{"date":"2005-12-28","open":58.19,"high":60.45,"low":57.76,"close":59.82},{"date":"2005-12-29","open":59.89,"high":60.85,"low":59.4,"close":60.32},{"date":"2005-12-30","open":60.39,"high":61.25,"low":59.73,"close":61.04},{"date":"2006-01-03","open":61.04,"high":63.8,"low":60.81,"close":63.14},{"date":"2006-01-04","open":63,"high":63.65,"low":62.26,"close":63.42},{"date":"2006-01-05","open":63.4,"high":63.8,"low":62.6,"close":62.79},{"date":"2006-01-06","open":62.6,"high":64.45,"low":62.6,"close":64.21},{"date":"2006-01-09","open":64.15,"high":64.61,"low":62.9,"close":63.5},{"date":"2006-01-10","open":63.38,"high":64.2,"low":63.05,"close":63.37},{"date":"2006-01-11","open":63.35,"high":64.8,"low":62.6,"close":63.94},{"date":"2006-01-12","open":63.98,"high":65.05,"low":63.85,"close":63.94},{"date":"2006-01-13","open":63.97,"high":64.33,"low":63.1,"close":63.92},{"date":"2006-01-17","open":64.82,"high":66.35,"low":64.6,"close":66.31},{"date":"2006-01-18","open":66.35,"high":66.93,"low":65.25,"close":65.73},{"date":"2006-01-19","open":65.85,"high":66.9,"low":65.25,"close":66.83},{"date":"2006-01-20","open":66.85,"high":68.8,"low":66.78,"close":68.35},{"date":"2006-01-23","open":68.45,"high":69.2,"low":67.6,"close":68.1},{"date":"2006-01-24","open":68.1,"high":68.11,"low":67,"close":67.06},{"date":"2006-01-25","open":67.1,"high":67.1,"low":65.45,"close":65.85},{"date":"2006-01-26","open":65.85,"high":66.9,"low":65.31,"close":66.26},{"date":"2006-01-27","open":66.49,"high":67.95,"low":66.35,"close":67.76},{"date":"2006-01-30","open":67.85,"high":68.45,"low":67.25,"close":68.35},{"date":"2006-01-31","open":68.4,"high":68.65,"low":67.35,"close":67.92},{"date":"2006-02-01","open":67.73,"high":69,"low":66.3,"close":66.56},{"date":"2006-02-02","open":66.28,"high":67.19,"low":64.4,"close":64.68},{"date":"2006-02-03","open":64.7,"high":65.4,"low":63.95,"close":65.37},{"date":"2006-02-06","open":65.6,"high":66.62,"low":64.9,"close":65.11},{"date":"2006-02-07","open":65.1,"high":65.1,"low":63,"close":63.09},{"date":"2006-02-08","open":63.19,"high":63.49,"low":62.3,"close":62.55},{"date":"2006-02-09","open":62.57,"high":63.7,"low":62.34,"close":62.62},{"date":"2006-02-10","open":62.64,"high":63,"low":61.2,"close":61.84},{"date":"2006-02-13","open":62.1,"high":62.18,"low":60.85,"close":61.24},{"date":"2006-02-14","open":61.18,"high":61.3,"low":59.5,"close":59.57},{"date":"2006-02-15","open":59.49,"high":60.05,"low":57.5,"close":57.7},{"date":"2006-02-16","open":57.7,"high":58.64,"low":57.55,"close":58.46},{"date":"2006-02-17","open":58.8,"high":60,"low":58.68,"close":59.88},{"date":"2006-02-21","open":61.25,"high":61.5,"low":60.5,"close":61.1},{"date":"2006-02-22","open":62.5,"high":62.59,"low":60.52,"close":61.01},{"date":"2006-02-23","open":60.91,"high":61.15,"low":59.7,"close":60.54},{"date":"2006-02-24","open":60.5,"high":63.25,"low":60.47,"close":62.91},{"date":"2006-02-27","open":62.8,"high":62.85,"low":60.85,"close":61},{"date":"2006-02-28","open":60.9,"high":61.5,"low":60.3,"close":61.41},{"date":"2006-03-01","open":61.58,"high":62.35,"low":61.46,"close":61.97},{"date":"2006-03-02","open":61.96,"high":63.45,"low":61.8,"close":63.36},{"date":"2006-03-03","open":63.53,"high":63.79,"low":62.7,"close":63.67},{"date":"2006-03-06","open":63.75,"high":63.92,"low":61.8,"close":62.41},{"date":"2006-03-07","open":62.32,"high":62.75,"low":61.1,"close":61.58},{"date":"2006-03-08","open":61.55,"high":61.68,"low":59.25,"close":60.02},{"date":"2006-03-09","open":60.01,"high":60.9,"low":59.55,"close":60.47},{"date":"2006-03-10","open":60.56,"high":60.78,"low":59.7,"close":59.96},{"date":"2006-03-13","open":60.05,"high":61.9,"low":59.58,"close":61.77},{"date":"2006-03-14","open":61.75,"high":63.37,"low":61.27,"close":63.1},{"date":"2006-03-15","open":62.9,"high":63.2,"low":62,"close":62.17},{"date":"2006-03-16","open":62.05,"high":63.9,"low":61.65,"close":63.58},{"date":"2006-03-17","open":63.48,"high":63.7,"low":62.7,"close":62.77},{"date":"2006-03-20","open":62.96,"high":62.99,"low":60.25,"close":60.42},{"date":"2006-03-21","open":60.41,"high":61,"low":59.6,"close":60.57},{"date":"2006-03-22","open":62.28,"high":62.85,"low":61.61,"close":61.77},{"date":"2006-03-23","open":61.9,"high":64,"low":61.87,"close":63.91},{"date":"2006-03-24","open":63.87,"high":64.75,"low":63.4,"close":64.26},{"date":"2006-03-27","open":64.18,"high":64.55,"low":63.45,"close":64.16},{"date":"2006-03-28","open":64.3,"high":66.2,"low":64.05,"close":66.07},{"date":"2006-03-29","open":66.1,"high":66.7,"low":65.58,"close":66.45},{"date":"2006-03-30","open":66.51,"high":67.3,"low":66.05,"close":67.15},{"date":"2006-03-31","open":67.05,"high":67.14,"low":65.6,"close":66.63},{"date":"2006-04-03","open":66.25,"high":67.9,"low":66.2,"close":66.74},{"date":"2006-04-04","open":66.65,"high":66.65,"low":65.6,"close":66.23},{"date":"2006-04-05","open":66.2,"high":67.25,"low":65.74,"close":67.07},{"date":"2006-04-06","open":67.11,"high":68.2,"low":67.1,"close":67.94},{"date":"2006-04-07","open":67.85,"high":67.85,"low":66.65,"close":67.39},{"date":"2006-04-10","open":67.34,"high":68.95,"low":67.22,"close":68.74},{"date":"2006-04-11","open":68.67,"high":69.45,"low":68,"close":68.98},{"date":"2006-04-12","open":68.95,"high":69.6,"low":68.45,"close":68.62},{"date":"2006-04-13","open":68.52,"high":69.4,"low":67.87,"close":69.32},{"date":"2006-04-17","open":69.63,"high":70.45,"low":69.3,"close":70.4},{"date":"2006-04-18","open":70.27,"high":71.6,"low":70.15,"close":71.35},{"date":"2006-04-19","open":71.29,"high":72.4,"low":70.7,"close":72.17},{"date":"2006-04-20","open":72.03,"high":72.49,"low":70.7,"close":71.95},{"date":"2006-04-21","open":73.35,"high":75.35,"low":72.73,"close":75.17},{"date":"2006-04-24","open":75.06,"high":75.35,"low":72.95,"close":73.33},{"date":"2006-04-25","open":73.28,"high":74,"low":71.75,"close":72.88},{"date":"2006-04-26","open":72.85,"high":73.22,"low":71.85,"close":71.93},{"date":"2006-04-27","open":71.93,"high":72.01,"low":70.75,"close":70.97},{"date":"2006-04-28","open":70.99,"high":72.65,"low":70.49,"close":71.88},{"date":"2006-05-01","open":71.75,"high":73.75,"low":71.42,"close":73.7},{"date":"2006-05-02","open":73.8,"high":74.9,"low":73.5,"close":74.61},{"date":"2006-05-03","open":74.63,"high":74.99,"low":72.25,"close":72.28},{"date":"2006-05-04","open":72.17,"high":72.47,"low":69.3,"close":69.94},{"date":"2006-05-05","open":70.2,"high":70.7,"low":69.7,"close":70.19},{"date":"2006-05-08","open":70.17,"high":70.56,"low":68.2,"close":69.77},{"date":"2006-05-09","open":69.84,"high":71.5,"low":69.62,"close":70.69},{"date":"2006-05-10","open":70.65,"high":72.2,"low":69.6,"close":72.13},{"date":"2006-05-11","open":72.13,"high":73.9,"low":71.98,"close":73.32},{"date":"2006-05-12","open":73.1,"high":73.35,"low":71.6,"close":72.04},{"date":"2006-05-15","open":72.04,"high":72.04,"low":69.25,"close":69.41},{"date":"2006-05-16","open":69.21,"high":70.7,"low":68.51,"close":69.53},{"date":"2006-05-17","open":69.35,"high":70.1,"low":68.2,"close":68.7},{"date":"2006-05-18","open":68.65,"high":69.5,"low":67.85,"close":69.45},{"date":"2006-05-19","open":69.45,"high":69.93,"low":68,"close":68.53},{"date":"2006-05-22","open":68.52,"high":70,"low":67.42,"close":69.23},{"date":"2006-05-23","open":70.05,"high":72.15,"low":68.95,"close":71.76},{"date":"2006-05-24","open":71.58,"high":71.66,"low":69.8,"close":69.86},{"date":"2006-05-25","open":69.91,"high":71.38,"low":69.36,"close":71.32},{"date":"2006-05-26","open":71.31,"high":71.9,"low":70.86,"close":71.37},{"date":"2006-05-30","open":71.2,"high":72.75,"low":71.2,"close":72.03},{"date":"2006-05-31","open":71.95,"high":72.16,"low":70.05,"close":71.29},{"date":"2006-06-01","open":71.26,"high":71.9,"low":70,"close":70.34},{"date":"2006-06-02","open":70.25,"high":72.7,"low":70.07,"close":72.33},{"date":"2006-06-05","open":72.95,"high":73.85,"low":72.1,"close":72.6},{"date":"2006-06-06","open":72.64,"high":72.9,"low":71.35,"close":72.5},{"date":"2006-06-07","open":72.4,"high":72.58,"low":70.5,"close":70.82},{"date":"2006-06-08","open":70.86,"high":70.9,"low":69.05,"close":70.35},{"date":"2006-06-09","open":70.28,"high":71.85,"low":69.95,"close":71.63},{"date":"2006-06-12","open":71.6,"high":72.32,"low":70.2,"close":70.36},{"date":"2006-06-13","open":70.24,"high":70.43,"low":68.3,"close":68.56},{"date":"2006-06-14","open":68.45,"high":69.5,"low":68.1,"close":69.14},{"date":"2006-06-15","open":69.03,"high":70.25,"low":69,"close":69.5},{"date":"2006-06-16","open":69.58,"high":70.45,"low":68.8,"close":69.88},{"date":"2006-06-19","open":69.87,"high":70.11,"low":68.55,"close":68.98},{"date":"2006-06-20","open":69.01,"high":69.89,"low":68.55,"close":68.94},{"date":"2006-06-21","open":69.34,"high":70.75,"low":68.8,"close":70.33},{"date":"2006-06-22","open":70.83,"high":71.2,"low":70.05,"close":70.84},{"date":"2006-06-23","open":70.85,"high":71.3,"low":70.28,"close":70.87},{"date":"2006-06-26","open":70.68,"high":71.9,"low":70.4,"close":71.8},{"date":"2006-06-27","open":71.74,"high":72.5,"low":71.6,"close":71.92},{"date":"2006-06-28","open":71.91,"high":72.77,"low":71.6,"close":72.19},{"date":"2006-06-29","open":72.2,"high":73.55,"low":72.15,"close":73.52},{"date":"2006-06-30","open":73.51,"high":74.15,"low":73.35,"close":73.98},{"date":"2006-07-05","open":73.95,"high":75.4,"low":73.38,"close":75.19},{"date":"2006-07-06","open":75.2,"high":75.35,"low":74.3,"close":75.14},{"date":"2006-07-07","open":75.02,"high":75.78,"low":73.85,"close":74.09},{"date":"2006-07-10","open":73.82,"high":73.95,"low":72.9,"close":73.61},{"date":"2006-07-11","open":73.51,"high":74.6,"low":73.34,"close":74.16},{"date":"2006-07-12","open":74.03,"high":75.05,"low":73.8,"close":74.95},{"date":"2006-07-13","open":74.98,"high":76.85,"low":74.91,"close":76.7},{"date":"2006-07-14","open":76.67,"high":78.4,"low":76.67,"close":77.03},{"date":"2006-07-17","open":77.25,"high":77.74,"low":75.2,"close":75.3},{"date":"2006-07-18","open":75.2,"high":76.55,"low":73.5,"close":73.54},{"date":"2006-07-19","open":73.9,"high":74.11,"low":71.65,"close":72.66},{"date":"2006-07-20","open":73,"high":73.5,"low":72.05,"close":73.08},{"date":"2006-07-21","open":74.07,"high":75.2,"low":73.9,"close":74.43},{"date":"2006-07-24","open":74.83,"high":75.2,"low":73.5,"close":75.05},{"date":"2006-07-25","open":75.1,"high":75.78,"low":73.55,"close":73.75},{"date":"2006-07-26","open":73.8,"high":74.8,"low":73.52,"close":73.94},{"date":"2006-07-27","open":73.9,"high":74.92,"low":73.72,"close":74.54},{"date":"2006-07-28","open":74.5,"high":74.85,"low":72.8,"close":73.24},{"date":"2006-07-31","open":73.21,"high":74.5,"low":72.77,"close":74.4},{"date":"2006-08-01","open":74.4,"high":75.45,"low":74.02,"close":74.91},{"date":"2006-08-02","open":74.92,"high":76.5,"low":74.9,"close":75.81},{"date":"2006-08-03","open":76,"high":76.19,"low":74.65,"close":75.46},{"date":"2006-08-04","open":75.6,"high":75.68,"low":74.15,"close":74.76},{"date":"2006-08-07","open":74.57,"high":77.3,"low":74.56,"close":76.98},{"date":"2006-08-08","open":77.05,"high":77.45,"low":76.15,"close":76.31},{"date":"2006-08-09","open":76.33,"high":77.4,"low":76.05,"close":76.35},{"date":"2006-08-10","open":76.25,"high":76.52,"low":73.9,"close":74},{"date":"2006-08-11","open":74,"high":74.81,"low":73.75,"close":74.35},{"date":"2006-08-14","open":73.79,"high":73.95,"low":72.6,"close":73.53},{"date":"2006-08-15","open":73.38,"high":73.9,"low":72.79,"close":73.05},{"date":"2006-08-16","open":72.93,"high":73.15,"low":71.7,"close":71.89},{"date":"2006-08-17","open":71.65,"high":71.75,"low":70,"close":70.06},{"date":"2006-08-18","open":70.48,"high":71.19,"low":69.6,"close":71.14},{"date":"2006-08-21","open":71.22,"high":72.5,"low":71.14,"close":72.45},{"date":"2006-08-22","open":72.45,"high":72.85,"low":72.1,"close":72.63},{"date":"2006-08-23","open":72.85,"high":72.94,"low":71.1,"close":71.76},{"date":"2006-08-24","open":71.65,"high":72.5,"low":71.37,"close":72.36},{"date":"2006-08-25","open":72.8,"high":73.75,"low":72.4,"close":72.51},{"date":"2006-08-28","open":72.2,"high":72.2,"low":70.15,"close":70.61},{"date":"2006-08-29","open":70.46,"high":70.9,"low":69.3,"close":69.71},{"date":"2006-08-30","open":69.77,"high":70.25,"low":68.65,"close":70.03},{"date":"2006-08-31","open":70.4,"high":70.82,"low":69.35,"close":70.26},{"date":"2006-09-01","open":70.35,"high":70.4,"low":69.05,"close":69.19},{"date":"2006-09-04","open":69.25,"high":69.59,"low":67.77,"close":68.02},{"date":"2006-09-05","open":68.45,"high":69.05,"low":68.25,"close":68.6},{"date":"2006-09-06","open":68.65,"high":68.85,"low":67.45,"close":67.5},{"date":"2006-09-07","open":67.55,"high":67.98,"low":66.76,"close":67.32},{"date":"2006-09-08","open":67.2,"high":67.6,"low":66,"close":66.25},{"date":"2006-09-11","open":66.01,"high":66.5,"low":64.85,"close":65.61},{"date":"2006-09-12","open":65.59,"high":66.44,"low":63.59,"close":63.76},{"date":"2006-09-13","open":63.84,"high":64.75,"low":63.5,"close":63.97},{"date":"2006-09-14","open":64.27,"high":64.65,"low":63,"close":63.22},{"date":"2006-09-15","open":63.45,"high":63.66,"low":62.03,"close":63.33},{"date":"2006-09-18","open":63.49,"high":64.45,"low":62.85,"close":63.8},{"date":"2006-09-19","open":63.85,"high":64.46,"low":61.55,"close":61.66},{"date":"2006-09-20","open":61.7,"high":61.83,"low":59.8,"close":60.46},{"date":"2006-09-21","open":60.81,"high":61.8,"low":60.65,"close":61.59},{"date":"2006-09-22","open":61.71,"high":62.26,"low":60.19,"close":60.55},{"date":"2006-09-25","open":60.25,"high":62.15,"low":59.52,"close":61.45},{"date":"2006-09-26","open":61.44,"high":62,"low":60.6,"close":61.01},{"date":"2006-09-27","open":61.14,"high":63.1,"low":60.1,"close":62.96},{"date":"2006-09-28","open":62.99,"high":64,"low":62.39,"close":62.76},{"date":"2006-09-29","open":62.7,"high":63.1,"low":61.45,"close":62.91},{"date":"2006-10-02","open":62.8,"high":63.32,"low":60.84,"close":61.03},{"date":"2006-10-03","open":60.9,"high":61.15,"low":58.43,"close":58.68},{"date":"2006-10-04","open":58.5,"high":59.78,"low":57.75,"close":59.41},{"date":"2006-10-05","open":59.76,"high":60.97,"low":59.34,"close":60.03},{"date":"2006-10-06","open":60.04,"high":60.28,"low":58.84,"close":59.76},{"date":"2006-10-09","open":59.9,"high":61.3,"low":59.78,"close":59.96},{"date":"2006-10-10","open":59.95,"high":60.68,"low":58.4,"close":58.52},{"date":"2006-10-11","open":58.52,"high":59.1,"low":57.37,"close":57.59},{"date":"2006-10-12","open":57.4,"high":58.47,"low":57.22,"close":57.86},{"date":"2006-10-13","open":58.34,"high":59.46,"low":58.06,"close":58.57},{"date":"2006-10-16","open":58.86,"high":60.12,"low":58.06,"close":59.94},{"date":"2006-10-17","open":60.05,"high":60.54,"low":58.65,"close":58.93},{"date":"2006-10-18","open":59.1,"high":59.5,"low":57.35,"close":57.65},{"date":"2006-10-19","open":57.72,"high":58.95,"low":57.45,"close":58.5},{"date":"2006-10-20","open":58.61,"high":59.4,"low":56.55,"close":56.82},{"date":"2006-10-23","open":59.43,"high":59.47,"low":58.12,"close":58.81},{"date":"2006-10-24","open":58.89,"high":59.7,"low":58.42,"close":59.35},{"date":"2006-10-25","open":59.5,"high":61.65,"low":59.23,"close":61.4},{"date":"2006-10-26","open":61.58,"high":61.79,"low":60.1,"close":60.36},{"date":"2006-10-27","open":60.3,"high":61,"low":59.85,"close":60.75},{"date":"2006-10-30","open":60.75,"high":61.05,"low":58.22,"close":58.36},{"date":"2006-10-31","open":58.41,"high":58.8,"low":57.05,"close":58.73},{"date":"2006-11-01","open":58.6,"high":59.45,"low":57.8,"close":58.71},{"date":"2006-11-02","open":58.6,"high":58.96,"low":57.6,"close":57.88},{"date":"2006-11-03","open":57.86,"high":59.35,"low":57.77,"close":59.14},{"date":"2006-11-06","open":59.15,"high":60.56,"low":58.5,"close":60.02},{"date":"2006-11-07","open":60.12,"high":60.2,"low":58.89,"close":58.93},{"date":"2006-11-08","open":59.16,"high":60.3,"low":58.88,"close":59.83},{"date":"2006-11-09","open":60,"high":61.33,"low":59.9,"close":61.16},{"date":"2006-11-10","open":61.03,"high":61.17,"low":59.45,"close":59.59},{"date":"2006-11-13","open":59.6,"high":59.92,"low":58.25,"close":58.58},{"date":"2006-11-14","open":58.6,"high":59.15,"low":58.15,"close":58.28},{"date":"2006-11-15","open":58.45,"high":59.4,"low":58.3,"close":58.76},{"date":"2006-11-16","open":58.77,"high":59.32,"low":55.92,"close":56.26},{"date":"2006-11-17","open":56.25,"high":56.48,"low":54.86,"close":55.81},{"date":"2006-11-20","open":58.73,"high":59.04,"low":57.97,"close":58.8},{"date":"2006-11-21","open":58.96,"high":60.4,"low":58.61,"close":60.17},{"date":"2006-11-22","open":60.05,"high":60.35,"low":58.35,"close":59.24},{"date":"2006-11-27","open":59.89,"high":60.44,"low":59.26,"close":60.32},{"date":"2006-11-28","open":60.4,"high":61.2,"low":60.2,"close":60.99},{"date":"2006-11-29","open":60.99,"high":62.54,"low":60.95,"close":62.46},{"date":"2006-11-30","open":62.32,"high":63.8,"low":62.2,"close":63.13},{"date":"2006-12-01","open":62.85,"high":63.7,"low":62.24,"close":63.43},{"date":"2006-12-04","open":63.81,"high":63.82,"low":61.9,"close":62.44},{"date":"2006-12-05","open":62.42,"high":63.25,"low":61.53,"close":62.43},{"date":"2006-12-06","open":62.42,"high":63.01,"low":61.84,"close":62.19},{"date":"2006-12-07","open":62.31,"high":62.76,"low":61.55,"close":62.49},{"date":"2006-12-08","open":62.75,"high":63.65,"low":61.95,"close":62.03},{"date":"2006-12-11","open":62.21,"high":62.25,"low":61.05,"close":61.22},{"date":"2006-12-12","open":61.3,"high":62.01,"low":60.65,"close":61.02},{"date":"2006-12-13","open":60.97,"high":61.85,"low":60.74,"close":61.37},{"date":"2006-12-14","open":61.52,"high":62.8,"low":61.41,"close":62.51},{"date":"2006-12-15","open":62.52,"high":63.5,"low":62.28,"close":63.43},{"date":"2006-12-18","open":63.2,"high":63.5,"low":62.07,"close":62.21},{"date":"2006-12-19","open":62.19,"high":63.45,"low":61.65,"close":63.15},{"date":"2006-12-20","open":63.5,"high":64.15,"low":63.18,"close":63.72},{"date":"2006-12-21","open":63.58,"high":63.59,"low":62.3,"close":62.66},{"date":"2006-12-22","open":62.67,"high":63.09,"low":62.1,"close":62.41},{"date":"2006-12-26","open":62.44,"high":63.2,"low":60.5,"close":61.1},{"date":"2006-12-27","open":60.91,"high":61.34,"low":60.25,"close":60.34},{"date":"2006-12-28","open":60.41,"high":60.85,"low":60.05,"close":60.53},{"date":"2006-12-29","open":60.5,"high":61.2,"low":59.9,"close":61.05},{"date":"2007-01-02","open":60.98,"high":61.55,"low":60.41,"close":61.05},{"date":"2007-01-03","open":60.95,"high":60.97,"low":57.72,"close":58.32},{"date":"2007-01-04","open":58.35,"high":58.58,"low":55.39,"close":55.59},{"date":"2007-01-05","open":55.41,"high":56.4,"low":54.9,"close":56.31},{"date":"2007-01-08","open":56.24,"high":57.72,"low":55.1,"close":56.09},{"date":"2007-01-09","open":56.12,"high":56.2,"low":53.88,"close":55.64},{"date":"2007-01-10","open":55.75,"high":55.81,"low":53.44,"close":54.02},{"date":"2007-01-11","open":53.59,"high":54.73,"low":51.8,"close":51.88},{"date":"2007-01-12","open":52.07,"high":53.11,"low":51.56,"close":52.99},{"date":"2007-01-16","open":52.94,"high":53.55,"low":50.53,"close":51.21},{"date":"2007-01-17","open":51.2,"high":52.4,"low":50.28,"close":52.24},{"date":"2007-01-18","open":52.4,"high":52.69,"low":49.9,"close":50.48},{"date":"2007-01-19","open":50.47,"high":52.05,"low":50.12,"close":51.99},{"date":"2007-01-22","open":52.09,"high":53.44,"low":50.8,"close":51.13},{"date":"2007-01-23","open":52.64,"high":55.15,"low":52.41,"close":55.04},{"date":"2007-01-24","open":54.97,"high":55.45,"low":53.66,"close":55.37},{"date":"2007-01-25","open":55.39,"high":55.9,"low":54.1,"close":54.23},{"date":"2007-01-26","open":54.33,"high":55.58,"low":54.2,"close":55.42},{"date":"2007-01-29","open":55.63,"high":55.96,"low":53.75,"close":54.01},{"date":"2007-01-30","open":53.87,"high":57.05,"low":53.82,"close":56.97},{"date":"2007-01-31","open":56.9,"high":58.25,"low":55.75,"close":58.14},{"date":"2007-02-01","open":57.89,"high":58.86,"low":57.1,"close":57.3},{"date":"2007-02-02","open":57.39,"high":59.25,"low":57.05,"close":59.02},{"date":"2007-02-05","open":59.25,"high":59.95,"low":58.46,"close":58.74},{"date":"2007-02-06","open":58.9,"high":59.99,"low":58.5,"close":58.88},{"date":"2007-02-07","open":59.12,"high":59.85,"low":57.25,"close":57.71},{"date":"2007-02-08","open":57.73,"high":59.87,"low":57.3,"close":59.71},{"date":"2007-02-09","open":59.78,"high":60.8,"low":59.3,"close":59.89},{"date":"2007-02-12","open":59.68,"high":59.76,"low":57.38,"close":57.81},{"date":"2007-02-13","open":57.61,"high":59.6,"low":57.24,"close":59.06},{"date":"2007-02-14","open":59.03,"high":59.26,"low":57.5,"close":58},{"date":"2007-02-15","open":58.03,"high":58.51,"low":56.62,"close":57.99},{"date":"2007-02-16","open":58.04,"high":59.45,"low":57.59,"close":59.39},{"date":"2007-02-20","open":58.87,"high":59.25,"low":57.32,"close":58.07},{"date":"2007-02-21","open":58.89,"high":60.63,"low":58.07,"close":60.07},{"date":"2007-02-22","open":60.13,"high":61.25,"low":59.61,"close":60.95},{"date":"2007-02-23","open":60.72,"high":61.8,"low":60.5,"close":61.14},{"date":"2007-02-26","open":60.88,"high":61.75,"low":60.45,"close":61.39},{"date":"2007-02-27","open":61.46,"high":62.25,"low":60.06,"close":61.46},{"date":"2007-02-28","open":60.28,"high":62.1,"low":59.92,"close":61.79},{"date":"2007-03-01","open":61.82,"high":62.49,"low":60.8,"close":62},{"date":"2007-03-02","open":61.84,"high":62.4,"low":61.16,"close":61.64},{"date":"2007-03-05","open":61.3,"high":61.3,"low":59.55,"close":60.07},{"date":"2007-03-06","open":59.89,"high":60.8,"low":59.65,"close":60.69},{"date":"2007-03-07","open":60.79,"high":62.1,"low":60.64,"close":61.82},{"date":"2007-03-08","open":61.74,"high":62.3,"low":61.2,"close":61.64},{"date":"2007-03-09","open":61.71,"high":61.83,"low":59.87,"close":60.05},{"date":"2007-03-12","open":59.96,"high":59.96,"low":58.6,"close":58.91},{"date":"2007-03-13","open":59.01,"high":59.95,"low":57.75,"close":57.93},{"date":"2007-03-14","open":58.17,"high":58.44,"low":57.3,"close":58.16},{"date":"2007-03-15","open":58.2,"high":58.64,"low":57.4,"close":57.55},{"date":"2007-03-16","open":57.53,"high":58.29,"low":56.17,"close":57.11},{"date":"2007-03-19","open":57.11,"high":57.6,"low":56.3,"close":56.59},{"date":"2007-03-20","open":56.67,"high":57.58,"low":56.1,"close":56.73},{"date":"2007-03-21","open":59.65,"high":60.13,"low":59.21,"close":59.61},{"date":"2007-03-22","open":60.02,"high":62.05,"low":59.95,"close":61.69},{"date":"2007-03-23","open":61.97,"high":62.65,"low":61.25,"close":62.28},{"date":"2007-03-26","open":62.34,"high":63.3,"low":62.34,"close":62.91},{"date":"2007-03-27","open":62.83,"high":68.09,"low":62.24,"close":62.93},{"date":"2007-03-28","open":64.4,"high":64.96,"low":63.36,"close":64.08},{"date":"2007-03-29","open":64.03,"high":66.5,"low":63.5,"close":66.03},{"date":"2007-03-30","open":66.05,"high":66.78,"low":65.51,"close":65.87},{"date":"2007-04-02","open":65.7,"high":66.69,"low":65.08,"close":65.94},{"date":"2007-04-03","open":65.8,"high":65.94,"low":63.96,"close":64.64},{"date":"2007-04-04","open":64.52,"high":65.09,"low":63.56,"close":64.38},{"date":"2007-04-05","open":64.39,"high":64.94,"low":63.6,"close":64.28},{"date":"2007-04-09","open":63.85,"high":64.36,"low":61.35,"close":61.51},{"date":"2007-04-10","open":61.72,"high":62.28,"low":61.35,"close":61.89},{"date":"2007-04-11","open":61.81,"high":62.56,"low":61.53,"close":62.01},{"date":"2007-04-12","open":61.92,"high":63.96,"low":61.86,"close":63.85},{"date":"2007-04-13","open":63.9,"high":64.58,"low":63.38,"close":63.63},{"date":"2007-04-16","open":63.41,"high":64.21,"low":62.5,"close":63.61},{"date":"2007-04-17","open":63.6,"high":64.64,"low":63.05,"close":63.1},{"date":"2007-04-18","open":63.25,"high":63.41,"low":62.4,"close":63.13},{"date":"2007-04-19","open":62.99,"high":63.27,"low":61.34,"close":61.83},{"date":"2007-04-20","open":61.79,"high":63.6,"low":61.77,"close":63.38},{"date":"2007-04-23","open":64.11,"high":65.96,"low":63.7,"close":65.89},{"date":"2007-04-24","open":65.75,"high":66.3,"low":64.1,"close":64.58},{"date":"2007-04-25","open":64.61,"high":65.92,"low":64.52,"close":65.84},{"date":"2007-04-26","open":65.68,"high":66.4,"low":64.82,"close":65.06},{"date":"2007-04-27","open":65.3,"high":66.7,"low":64.58,"close":66.46},{"date":"2007-04-30","open":66.36,"high":66.65,"low":65.53,"close":65.71},{"date":"2007-05-01","open":65.66,"high":66.15,"low":64.15,"close":64.4},{"date":"2007-05-02","open":64.43,"high":64.67,"low":63.05,"close":63.68},{"date":"2007-05-03","open":63.48,"high":64.09,"low":62.74,"close":63.19},{"date":"2007-05-04","open":63.25,"high":63.44,"low":61.56,"close":61.93},{"date":"2007-05-07","open":61.71,"high":62.06,"low":60.85,"close":61.47},{"date":"2007-05-08","open":61.64,"high":62.58,"low":61.21,"close":62.26},{"date":"2007-05-09","open":62.18,"high":62.48,"low":60.68,"close":61.55},{"date":"2007-05-10","open":61.57,"high":62.5,"low":61.38,"close":61.81},{"date":"2007-05-11","open":61.89,"high":62.56,"low":61.68,"close":62.37},{"date":"2007-05-14","open":62.43,"high":63.07,"low":62.14,"close":62.46},{"date":"2007-05-15","open":62.54,"high":63.3,"low":62.07,"close":63.17},{"date":"2007-05-16","open":63.15,"high":63.3,"low":61.9,"close":62.55},{"date":"2007-05-17","open":62.62,"high":65.09,"low":62.48,"close":64.86},{"date":"2007-05-18","open":64.92,"high":65.64,"low":64.57,"close":64.94},{"date":"2007-05-21","open":64.95,"high":66.38,"low":64.45,"close":66.27},{"date":"2007-05-22","open":66.27,"high":66.35,"low":64.8,"close":64.97},{"date":"2007-05-23","open":65.61,"high":66.2,"low":65.05,"close":65.77},{"date":"2007-05-24","open":65.72,"high":66.15,"low":63.82,"close":64.18},{"date":"2007-05-25","open":64.48,"high":65.3,"low":64.21,"close":65.2},{"date":"2007-05-29","open":64.98,"high":65.24,"low":62.54,"close":63.15},{"date":"2007-05-30","open":63.26,"high":63.87,"low":62.88,"close":63.49},{"date":"2007-05-31","open":63.31,"high":64.27,"low":62.43,"close":64.01},{"date":"2007-06-01","open":64.23,"high":65.25,"low":63.8,"close":65.08},{"date":"2007-06-04","open":64.87,"high":66.48,"low":64.53,"close":66.21},{"date":"2007-06-05","open":66.05,"high":66.2,"low":65.23,"close":65.61},{"date":"2007-06-06","open":65.67,"high":66.31,"low":65.21,"close":65.96},{"date":"2007-06-07","open":65.9,"high":67.42,"low":65.82,"close":66.93},{"date":"2007-06-08","open":66.7,"high":66.83,"low":64.56,"close":64.76},{"date":"2007-06-11","open":64.7,"high":66.07,"low":64.52,"close":65.97},{"date":"2007-06-12","open":65.88,"high":66.08,"low":64.87,"close":65.35},{"date":"2007-06-13","open":65.22,"high":66.48,"low":64.9,"close":66.26},{"date":"2007-06-14","open":66.03,"high":67.89,"low":65.95,"close":67.65},{"date":"2007-06-15","open":67.69,"high":68.3,"low":67.24,"close":68},{"date":"2007-06-18","open":68.13,"high":69.15,"low":67.4,"close":69.09},{"date":"2007-06-19","open":69.01,"high":69.56,"low":68.4,"close":69.1},{"date":"2007-06-20","open":69.02,"high":69.17,"low":67.29,"close":68.19},{"date":"2007-06-21","open":68.7,"high":69.88,"low":68.28,"close":68.65},{"date":"2007-06-22","open":68.66,"high":69.5,"low":68.17,"close":69.14},{"date":"2007-06-25","open":68.85,"high":69.45,"low":67.55,"close":69.18},{"date":"2007-06-26","open":69.02,"high":69.19,"low":67.6,"close":67.77},{"date":"2007-06-27","open":67.83,"high":69.36,"low":67.07,"close":68.97},{"date":"2007-06-28","open":69,"high":70.52,"low":68.92,"close":69.57},{"date":"2007-06-29","open":70.1,"high":71.06,"low":69.46,"close":70.68},{"date":"2007-07-02","open":70.52,"high":71.34,"low":69.57,"close":71.09},{"date":"2007-07-03","open":71.28,"high":71.49,"low":70.7,"close":71.41},{"date":"2007-07-05","open":71.25,"high":72.35,"low":70.8,"close":71.81},{"date":"2007-07-06","open":71.8,"high":72.94,"low":71.56,"close":72.81},{"date":"2007-07-09","open":72.75,"high":73,"low":71.81,"close":72.19},{"date":"2007-07-10","open":72.05,"high":73.08,"low":71.6,"close":72.81},{"date":"2007-07-11","open":72.61,"high":73.03,"low":72.08,"close":72.56},{"date":"2007-07-12","open":72.45,"high":73.8,"low":71.92,"close":72.5},{"date":"2007-07-13","open":72.72,"high":74.01,"low":72.26,"close":73.93},{"date":"2007-07-16","open":74.01,"high":74.5,"low":73.63,"close":74.15},{"date":"2007-07-17","open":74.28,"high":75.35,"low":73.5,"close":74.02},{"date":"2007-07-18","open":74.21,"high":75.28,"low":73.9,"close":75.05},{"date":"2007-07-19","open":75.07,"high":76,"low":74.63,"close":75.92},{"date":"2007-07-20","open":75.96,"high":76.13,"low":75.16,"close":75.57},{"date":"2007-07-23","open":75.69,"high":75.69,"low":74.44,"close":74.89},{"date":"2007-07-24","open":74.89,"high":74.93,"low":72.91,"close":73.56},{"date":"2007-07-25","open":73.35,"high":76.38,"low":73.1,"close":75.88},{"date":"2007-07-26","open":76.31,"high":77.24,"low":74.6,"close":74.95},{"date":"2007-07-27","open":75.05,"high":77.12,"low":74.7,"close":77.02},{"date":"2007-07-30","open":76.95,"high":77.33,"low":76.05,"close":76.83},{"date":"2007-07-31","open":76.7,"high":78.28,"low":76.6,"close":78.21},{"date":"2007-08-01","open":77.94,"high":78.77,"low":76.09,"close":76.53},{"date":"2007-08-02","open":76.74,"high":77.44,"low":75.52,"close":76.86},{"date":"2007-08-03","open":76.89,"high":77.36,"low":75.04,"close":75.48},{"date":"2007-08-06","open":75.04,"high":75.1,"low":71.6,"close":72.06},{"date":"2007-08-07","open":72.06,"high":72.62,"low":71.14,"close":72.42},{"date":"2007-08-08","open":72.38,"high":73.2,"low":71.85,"close":72.15},{"date":"2007-08-09","open":72.27,"high":72.4,"low":70.5,"close":71.59},{"date":"2007-08-10","open":71.59,"high":71.69,"low":70.1,"close":71.47},{"date":"2007-08-13","open":71.47,"high":73.19,"low":71.12,"close":71.62},{"date":"2007-08-14","open":71.55,"high":72.77,"low":71.36,"close":72.38},{"date":"2007-08-15","open":72.69,"high":74.23,"low":72.32,"close":73.33},{"date":"2007-08-16","open":73.14,"high":73.14,"low":70.1,"close":71},{"date":"2007-08-17","open":71.67,"high":72.54,"low":71,"close":71.98},{"date":"2007-08-20","open":71.77,"high":71.77,"low":70.05,"close":71.12},{"date":"2007-08-21","open":70.9,"high":71.5,"low":68.76,"close":69.47},{"date":"2007-08-22","open":69.64,"high":70.3,"low":68.63,"close":69.26},{"date":"2007-08-23","open":69.35,"high":70.08,"low":69.03,"close":69.83},{"date":"2007-08-24","open":70.02,"high":71.35,"low":69.52,"close":71.09},{"date":"2007-08-27","open":71.04,"high":72.14,"low":70.2,"close":71.97},{"date":"2007-08-28","open":72.12,"high":72.25,"low":71.2,"close":71.73},{"date":"2007-08-29","open":71.58,"high":73.64,"low":71.41,"close":73.51},{"date":"2007-08-30","open":73.5,"high":73.96,"low":72.75,"close":73.36},{"date":"2007-08-31","open":73.6,"high":74.44,"low":73.4,"close":74.04},{"date":"2007-09-04","open":73.9,"high":75.25,"low":73.48,"close":75.08},{"date":"2007-09-05","open":75.12,"high":75.92,"low":74.75,"close":75.73},{"date":"2007-09-06","open":75.88,"high":77.43,"low":75.33,"close":76.3},{"date":"2007-09-07","open":76.15,"high":77,"low":75.63,"close":76.7},{"date":"2007-09-10","open":76.46,"high":78.47,"low":75.52,"close":77.49},{"date":"2007-09-11","open":77.79,"high":78.37,"low":76.92,"close":78.23},{"date":"2007-09-12","open":78.16,"high":80.18,"low":78.01,"close":79.91},{"date":"2007-09-13","open":79.65,"high":80.2,"low":79.19,"close":80.09},{"date":"2007-09-14","open":79.92,"high":80.36,"low":78.75,"close":79.1},{"date":"2007-09-17","open":79.03,"high":80.92,"low":78.25,"close":80.57},{"date":"2007-09-18","open":80.86,"high":82.38,"low":80.23,"close":81.51},{"date":"2007-09-19","open":82.17,"high":82.51,"low":80.87,"close":81.93},{"date":"2007-09-20","open":81.73,"high":83.9,"low":81.61,"close":83.32},{"date":"2007-09-21","open":81.78,"high":82.4,"low":80.55,"close":81.62},{"date":"2007-09-24","open":81.36,"high":81.6,"low":80.37,"close":80.95},{"date":"2007-09-25","open":80.61,"high":80.62,"low":78.96,"close":79.53},{"date":"2007-09-26","open":79.32,"high":80.82,"low":78.44,"close":80.3},{"date":"2007-09-27","open":80.63,"high":83.09,"low":80.5,"close":82.88},{"date":"2007-09-28","open":83.25,"high":83.76,"low":81.39,"close":81.66},{"date":"2007-10-01","open":81.75,"high":82.02,"low":79.45,"close":80.24},{"date":"2007-10-02","open":80.22,"high":80.43,"low":78.87,"close":80.05},{"date":"2007-10-03","open":80.23,"high":80.88,"low":79.57,"close":79.94},{"date":"2007-10-04","open":79.68,"high":81.75,"low":78.91,"close":81.44},{"date":"2007-10-05","open":81.4,"high":81.68,"low":80.51,"close":81.22},{"date":"2007-10-08","open":81.11,"high":81.11,"low":78.35,"close":79.02},{"date":"2007-10-09","open":79.26,"high":81.1,"low":78.39,"close":80.26},{"date":"2007-10-10","open":80.22,"high":81.35,"low":79.72,"close":81.3},{"date":"2007-10-11","open":81.32,"high":83.67,"low":81.25,"close":83.08},{"date":"2007-10-12","open":82.87,"high":84.05,"low":82.69,"close":83.69},{"date":"2007-10-15","open":83.91,"high":86.71,"low":83.5,"close":86.13},{"date":"2007-10-16","open":86.5,"high":88.2,"low":86.13,"close":87.61},{"date":"2007-10-17","open":87.5,"high":89,"low":86.91,"close":87.4},{"date":"2007-10-18","open":87.1,"high":89.78,"low":87.1,"close":89.47},{"date":"2007-10-19","open":89.74,"high":90.07,"low":87.86,"close":88.6},{"date":"2007-10-22","open":88.86,"high":88.86,"low":86.17,"close":87.56},{"date":"2007-10-23","open":85.77,"high":86.79,"low":84.82,"close":85.27},{"date":"2007-10-24","open":85.17,"high":87.79,"low":84.68,"close":87.1},{"date":"2007-10-25","open":87.63,"high":90.52,"low":87.54,"close":90.46},{"date":"2007-10-26","open":90.36,"high":92.22,"low":90.2,"close":91.86},{"date":"2007-10-29","open":91.72,"high":93.8,"low":91.52,"close":93.53},{"date":"2007-10-30","open":93.67,"high":93.68,"low":89.53,"close":90.38},{"date":"2007-10-31","open":89.72,"high":95.28,"low":88.92,"close":94.53},{"date":"2007-11-01","open":95.15,"high":96.24,"low":92.06,"close":93.49},{"date":"2007-11-02","open":93.65,"high":96.03,"low":93.05,"close":95.93},{"date":"2007-11-05","open":95.92,"high":96.12,"low":93.72,"close":93.98},{"date":"2007-11-06","open":94.46,"high":97.1,"low":94.41,"close":96.7},{"date":"2007-11-07","open":96.83,"high":98.64,"low":94.62,"close":96.37},{"date":"2007-11-08","open":95.84,"high":97.7,"low":94.93,"close":95.46},{"date":"2007-11-09","open":95.91,"high":96.68,"low":94.54,"close":96.32},{"date":"2007-11-12","open":96.01,"high":96.35,"low":93.54,"close":94.62},{"date":"2007-11-13","open":93.59,"high":94.7,"low":90.13,"close":91.17},{"date":"2007-11-14","open":91.35,"high":94.37,"low":91.21,"close":94.09},{"date":"2007-11-15","open":93.95,"high":94.64,"low":91.86,"close":93.43},{"date":"2007-11-16","open":93.7,"high":95.73,"low":93.2,"close":95.1},{"date":"2007-11-19","open":93.88,"high":95.15,"low":93.16,"close":94.64},{"date":"2007-11-20","open":94.88,"high":98.62,"low":93.99,"close":98.03},{"date":"2007-11-21","open":98.09,"high":99.29,"low":96.31,"close":97.29},{"date":"2007-11-23","open":97.36,"high":98.47,"low":96.16,"close":98.18},{"date":"2007-11-26","open":98.28,"high":99.12,"low":96.5,"close":97.7},{"date":"2007-11-27","open":96.88,"high":97.28,"low":94.21,"close":94.42},{"date":"2007-11-28","open":94.56,"high":95.22,"low":90.33,"close":90.62},{"date":"2007-11-29","open":91.36,"high":95.18,"low":90.43,"close":91.01},{"date":"2007-11-30","open":91.19,"high":91.52,"low":88.45,"close":88.71},{"date":"2007-12-03","open":88.79,"high":89.99,"low":87.14,"close":89.31},{"date":"2007-12-04","open":89.68,"high":89.99,"low":87.34,"close":88.32},{"date":"2007-12-05","open":88.23,"high":90.39,"low":86.82,"close":87.49},{"date":"2007-12-06","open":87.27,"high":90.73,"low":85.82,"close":90.23},{"date":"2007-12-07","open":90.53,"high":90.68,"low":87.07,"close":88.28},{"date":"2007-12-10","open":88.27,"high":89.8,"low":87.09,"close":87.86},{"date":"2007-12-11","open":88.22,"high":90.55,"low":87.92,"close":90.02},{"date":"2007-12-12","open":89.46,"high":94.85,"low":89.26,"close":94.39},{"date":"2007-12-13","open":94.21,"high":94.85,"low":91.86,"close":92.25},{"date":"2007-12-14","open":92.57,"high":93.38,"low":90.6,"close":91.27},{"date":"2007-12-17","open":91.43,"high":91.95,"low":89.49,"close":90.63},{"date":"2007-12-18","open":90.97,"high":92.88,"low":88.88,"close":90.49},{"date":"2007-12-19","open":90.35,"high":92.34,"low":89.7,"close":91.24},{"date":"2007-12-20","open":91.39,"high":92.25,"low":90.57,"close":91.06},{"date":"2007-12-21","open":91.04,"high":93.84,"low":90.83,"close":93.31},{"date":"2007-12-24","open":93.58,"high":94.23,"low":92.5,"close":94.13},{"date":"2007-12-26","open":93.99,"high":96.54,"low":93.99,"close":95.97},{"date":"2007-12-27","open":95.81,"high":97.79,"low":95.22,"close":96.62},{"date":"2007-12-28","open":96.84,"high":97.92,"low":95.87,"close":96},{"date":"2007-12-31","open":96.12,"high":96.78,"low":94.73,"close":95.98},{"date":"2008-01-02","open":96.05,"high":100,"low":96.05,"close":99.62},{"date":"2008-01-03","open":99.23,"high":100.09,"low":98.45,"close":99.18},{"date":"2008-01-04","open":99.17,"high":99.41,"low":97.1,"close":97.91},{"date":"2008-01-07","open":97.79,"high":98.4,"low":94.47,"close":95.09},{"date":"2008-01-08","open":95.35,"high":97.54,"low":95.26,"close":96.33},{"date":"2008-01-09","open":96.24,"high":97.97,"low":95.42,"close":95.67},{"date":"2008-01-10","open":95.79,"high":96.24,"low":93.26,"close":93.71},{"date":"2008-01-11","open":93.55,"high":94.65,"low":92.31,"close":92.69},{"date":"2008-01-14","open":92.92,"high":94.43,"low":92.41,"close":94.2},{"date":"2008-01-15","open":94.24,"high":94.38,"low":90.98,"close":91.9},{"date":"2008-01-16","open":91.68,"high":91.9,"low":89.26,"close":90.84},{"date":"2008-01-17","open":91,"high":92.19,"low":89.57,"close":90.13},{"date":"2008-01-18","open":89.9,"high":91.32,"low":89.61,"close":90.57},{"date":"2008-01-22","open":87.45,"high":91,"low":86.11,"close":89.85},{"date":"2008-01-23","open":89.15,"high":89.44,"low":86.65,"close":86.99},{"date":"2008-01-24","open":87.72,"high":89.75,"low":87.01,"close":89.41},{"date":"2008-01-25","open":89.55,"high":91.38,"low":89.51,"close":90.71},{"date":"2008-01-28","open":90.62,"high":91.36,"low":88.78,"close":90.99},{"date":"2008-01-29","open":91.05,"high":92.42,"low":90.33,"close":91.64},{"date":"2008-01-30","open":92.37,"high":92.71,"low":91.24,"close":92.33},{"date":"2008-01-31","open":91.77,"high":92.3,"low":89.58,"close":91.75},{"date":"2008-02-01","open":91.36,"high":92.12,"low":88.46,"close":88.96},{"date":"2008-02-04","open":88.66,"high":90.83,"low":88.07,"close":90.02},{"date":"2008-02-05","open":89.98,"high":90,"low":87.53,"close":88.41},{"date":"2008-02-06","open":88.27,"high":88.94,"low":86.66,"close":87.14},{"date":"2008-02-07","open":87.06,"high":88.4,"low":86.24,"close":88.11},{"date":"2008-02-08","open":88.29,"high":91.98,"low":88,"close":91.77},{"date":"2008-02-11","open":91.76,"high":94.72,"low":90.92,"close":93.59},{"date":"2008-02-12","open":93.61,"high":94.15,"low":92.06,"close":92.78},{"date":"2008-02-13","open":92.5,"high":93.89,"low":91.91,"close":93.27},{"date":"2008-02-14","open":93.29,"high":95.59,"low":93.25,"close":95.46},{"date":"2008-02-15","open":95.22,"high":96.67,"low":94.66,"close":95.5},{"date":"2008-02-19","open":95.37,"high":100.06,"low":95.23,"close":100.01},{"date":"2008-02-20","open":99.98,"high":101.32,"low":98.4,"close":100.74},{"date":"2008-02-21","open":100.01,"high":100.33,"low":96.87,"close":98.23},{"date":"2008-02-22","open":97.5,"high":99.37,"low":97.16,"close":98.81},{"date":"2008-02-25","open":98.99,"high":99.7,"low":97.75,"close":99.23},{"date":"2008-02-26","open":99.35,"high":101.43,"low":98.46,"close":100.88},{"date":"2008-02-27","open":101.2,"high":102.08,"low":99.43,"close":99.64},{"date":"2008-02-28","open":99.63,"high":102.97,"low":98.91,"close":102.59},{"date":"2008-02-29","open":102.55,"high":103.05,"low":101.36,"close":101.84},{"date":"2008-03-03","open":101.63,"high":103.95,"low":100.77,"close":102.45},{"date":"2008-03-04","open":102.35,"high":103.33,"low":98.87,"close":99.52},{"date":"2008-03-05","open":99.88,"high":104.95,"low":99.55,"close":104.52},{"date":"2008-03-06","open":104.64,"high":105.97,"low":102.85,"close":105.47},{"date":"2008-03-07","open":105.58,"high":106.54,"low":103.91,"close":105.15},{"date":"2008-03-10","open":105.25,"high":108.21,"low":104.08,"close":107.9},{"date":"2008-03-11","open":107.91,"high":109.72,"low":106.61,"close":108.75},{"date":"2008-03-12","open":108.65,"high":110.2,"low":107.09,"close":109.92},{"date":"2008-03-13","open":110.06,"high":110.98,"low":108.76,"close":110.33},{"date":"2008-03-14","open":110.24,"high":110.92,"low":108.84,"close":110.21},{"date":"2008-03-17","open":110.1,"high":111.8,"low":103.23,"close":105.68},{"date":"2008-03-18","open":106.15,"high":109.8,"low":105.68,"close":109.42},{"date":"2008-03-19","open":108.8,"high":108.98,"low":102.95,"close":104.48},{"date":"2008-03-20","open":102.1,"high":102.69,"low":98.65,"close":101.84},{"date":"2008-03-24","open":101.7,"high":102.42,"low":99.95,"close":100.86},{"date":"2008-03-25","open":100.43,"high":101.86,"low":99.13,"close":101.22},{"date":"2008-03-26","open":101.55,"high":106.36,"low":101.43,"close":105.9},{"date":"2008-03-27","open":106,"high":108.22,"low":105.03,"close":107.58},{"date":"2008-03-28","open":107.19,"high":107.63,"low":104.71,"close":105.62},{"date":"2008-03-31","open":105.12,"high":106.78,"low":100.25,"close":101.58},{"date":"2008-04-01","open":101.57,"high":102.55,"low":99.55,"close":100.98},{"date":"2008-04-02","open":100.83,"high":105.1,"low":99.84,"close":104.83},{"date":"2008-04-03","open":104.53,"high":106.44,"low":103.21,"close":103.83},{"date":"2008-04-04","open":104.26,"high":106.38,"low":104.03,"close":106.23},{"date":"2008-04-07","open":106.12,"high":109.48,"low":105.86,"close":109.09},{"date":"2008-04-08","open":108.88,"high":109.64,"low":107.64,"close":108.5},{"date":"2008-04-09","open":108.75,"high":112.21,"low":107.95,"close":110.87},{"date":"2008-04-10","open":110.7,"high":112.2,"low":108.75,"close":110.11},{"date":"2008-04-11","open":110.06,"high":110.82,"low":108.92,"close":110.14},{"date":"2008-04-14","open":110,"high":111.99,"low":109.56,"close":111.76},{"date":"2008-04-15","open":111.8,"high":114.08,"low":111.8,"close":113.79},{"date":"2008-04-16","open":113.85,"high":115.14,"low":112.19,"close":114.93},{"date":"2008-04-17","open":115,"high":115.54,"low":114.14,"close":114.86},{"date":"2008-04-18","open":113.45,"high":116.97,"low":112.72,"close":116.69},{"date":"2008-04-21","open":116.93,"high":117.83,"low":115.68,"close":117.48},{"date":"2008-04-22","open":117.5,"high":119.9,"low":117.35,"close":119.37},{"date":"2008-04-23","open":118.33,"high":118.56,"low":116.45,"close":118.3},{"date":"2008-04-24","open":117.93,"high":118.3,"low":114.25,"close":116.06},{"date":"2008-04-25","open":115.95,"high":119.55,"low":114.51,"close":118.52},{"date":"2008-04-28","open":118.95,"high":119.93,"low":118.16,"close":118.75},{"date":"2008-04-29","open":118.84,"high":118.84,"low":114.97,"close":115.63},{"date":"2008-04-30","open":115.36,"high":116.7,"low":113.3,"close":113.46},{"date":"2008-05-01","open":114.6,"high":115.23,"low":110.3,"close":112.52},{"date":"2008-05-02","open":112.25,"high":116.8,"low":111.78,"close":116.32},{"date":"2008-05-05","open":116.5,"high":120.36,"low":116.05,"close":119.97},{"date":"2008-05-06","open":119.9,"high":122.73,"low":119.33,"close":121.84},{"date":"2008-05-07","open":121.76,"high":123.93,"low":120.54,"close":123.53},{"date":"2008-05-08","open":123.81,"high":124.61,"low":121.58,"close":123.69},{"date":"2008-05-09","open":125.31,"high":126.27,"low":124.08,"close":125.96},{"date":"2008-05-12","open":125.84,"high":126.4,"low":123.7,"close":124.23},{"date":"2008-05-13","open":123.76,"high":126.98,"low":123.1,"close":125.8},{"date":"2008-05-14","open":125.97,"high":126.04,"low":123.77,"close":124.22},{"date":"2008-05-15","open":123.83,"high":126.64,"low":120.75,"close":124.12},{"date":"2008-05-16","open":124.4,"high":127.82,"low":124.04,"close":126.29},{"date":"2008-05-19","open":126.35,"high":127.77,"low":125.28,"close":127.05},{"date":"2008-05-20","open":127.49,"high":129.60001,"low":126.67,"close":129.07001},{"date":"2008-05-21","open":129.10001,"high":134.14999,"low":128.60001,"close":133.17},{"date":"2008-05-22","open":133.89,"high":135.09,"low":130.07001,"close":130.81},{"date":"2008-05-23","open":130.75,"high":133.71001,"low":130.16,"close":132.19},{"date":"2008-05-27","open":131.67999,"high":133.64999,"low":128.17999,"close":128.85001},{"date":"2008-05-28","open":128.3,"high":131.58,"low":125.96,"close":131.03},{"date":"2008-05-29","open":130.75,"high":133.11999,"low":126.11,"close":126.62},{"date":"2008-05-30","open":126.59,"high":128.3,"low":124.67,"close":127.35},{"date":"2008-06-02","open":127.63,"high":129.35001,"low":125.22,"close":127.76},{"date":"2008-06-03","open":127.5,"high":127.98,"low":123.87,"close":124.31},{"date":"2008-06-04","open":124.23,"high":125.08,"low":121.84,"close":122.3},{"date":"2008-06-05","open":122.23,"high":128.38001,"low":121.61,"close":127.79},{"date":"2008-06-06","open":128.2,"high":139.11999,"low":127.81,"close":138.53999},{"date":"2008-06-09","open":137.97,"high":138.25,"low":133,"close":134.35001},{"date":"2008-06-10","open":135.02,"high":137.98,"low":130.8,"close":131.31},{"date":"2008-06-11","open":131.78999,"high":138.3,"low":131.35001,"close":136.38001},{"date":"2008-06-12","open":136.53999,"high":137.46001,"low":131.55,"close":136.74001},{"date":"2008-06-13","open":136.97,"high":137.08,"low":133.46001,"close":134.86},{"date":"2008-06-16","open":134.41,"high":139.89,"low":132.84,"close":134.61},{"date":"2008-06-17","open":133.60001,"high":135.23,"low":132,"close":134.01},{"date":"2008-06-18","open":133.5,"high":136.88001,"low":131.82001,"close":136.67999},{"date":"2008-06-19","open":136.09,"high":137.82001,"low":131.48,"close":131.92999},{"date":"2008-06-20","open":132.06,"high":136.8,"low":131.19,"close":134.61999},{"date":"2008-06-23","open":134.8,"high":138.14,"low":134.05,"close":136.74001},{"date":"2008-06-24","open":137.25,"high":138.75,"low":135.89999,"close":137},{"date":"2008-06-25","open":137.07001,"high":137.58,"low":131.95,"close":134.55},{"date":"2008-06-26","open":134.52,"high":140.39,"low":133.67999,"close":139.64},{"date":"2008-06-27","open":139.44,"high":142.99001,"low":138.61,"close":140.21001},{"date":"2008-06-30","open":140.60001,"high":143.67,"low":139.17,"close":140},{"date":"2008-07-01","open":140.17999,"high":143.33,"low":139.95,"close":140.97},{"date":"2008-07-02","open":141.44,"high":144.32001,"low":140.01,"close":143.57001},{"date":"2008-07-03","open":144.19,"high":145.85001,"low":143.22,"close":145.28999},{"date":"2008-07-07","open":144.27,"high":144.53,"low":139.52,"close":141.36999},{"date":"2008-07-08","open":141.59,"high":142.44,"low":135.14,"close":136.03999},{"date":"2008-07-09","open":136,"high":138.28,"low":135.34,"close":136.05},{"date":"2008-07-10","open":135.8,"high":142.13001,"low":135.42999,"close":141.64999},{"date":"2008-07-11","open":141.8,"high":147.27,"low":141.44,"close":145.08},{"date":"2008-07-14","open":144.69,"high":146.36999,"low":142.49001,"close":145.17999},{"date":"2008-07-15","open":145.19,"high":146.73,"low":135.92,"close":138.74001},{"date":"2008-07-16","open":138.77,"high":139.3,"low":132.10001,"close":134.60001},{"date":"2008-07-17","open":135.11,"high":136.75,"low":129,"close":129.28999},{"date":"2008-07-18","open":129.56,"high":132.03999,"low":128.23,"close":128.88001},{"date":"2008-07-21","open":128.88001,"high":132.05,"low":128.63001,"close":131.03999},{"date":"2008-07-22","open":131.03999,"high":132.07001,"low":125.63,"close":127.95},{"date":"2008-07-23","open":128.5,"high":128.7,"low":124.12,"close":124.44},{"date":"2008-07-24","open":124.46,"high":126.44,"low":123.52,"close":125.49},{"date":"2008-07-25","open":125.6,"high":126.51,"low":122.5,"close":123.26},{"date":"2008-07-28","open":123.41,"high":125.22,"low":122.63,"close":124.73},{"date":"2008-07-29","open":124.94,"high":125.85,"low":120.42,"close":122.19},{"date":"2008-07-30","open":121.9,"high":127.39,"low":120.8,"close":126.77},{"date":"2008-07-31","open":126.9,"high":127.89,"low":122.71,"close":124.08},{"date":"2008-08-01","open":124.06,"high":128.60001,"low":122.1,"close":125.1},{"date":"2008-08-04","open":125.98,"high":126.35,"low":119.5,"close":121.41},{"date":"2008-08-05","open":121,"high":121.23,"low":118,"close":119.17},{"date":"2008-08-06","open":118.75,"high":120.49,"low":117.11,"close":118.58},{"date":"2008-08-07","open":118.8,"high":121.78,"low":117.91,"close":120.02},{"date":"2008-08-08","open":119.9,"high":120.08,"low":114.62,"close":115.2},{"date":"2008-08-11","open":115.2,"high":116.9,"low":112.72,"close":114.45},{"date":"2008-08-12","open":114.53,"high":115.95,"low":112.31,"close":113.01},{"date":"2008-08-13","open":113.09,"high":117.46,"low":112.87,"close":116},{"date":"2008-08-14","open":116.39,"high":117.42,"low":112.59,"close":115.01},{"date":"2008-08-15","open":114.83,"high":115.2,"low":111.34,"close":113.77},{"date":"2008-08-18","open":113.94,"high":115.35,"low":112,"close":112.87},{"date":"2008-08-19","open":113.11,"high":116.65,"low":111.64,"close":114.53},{"date":"2008-08-20","open":115.11,"high":117.03,"low":112.61,"close":114.98},{"date":"2008-08-21","open":115.86,"high":122.04,"low":115.4,"close":121.18},{"date":"2008-08-22","open":121.55,"high":121.86,"low":114.18,"close":114.59},{"date":"2008-08-25","open":114.69,"high":116.06,"low":113.68,"close":115.11},{"date":"2008-08-26","open":115.5,"high":117.89,"low":112.36,"close":116.27},{"date":"2008-08-27","open":116.04,"high":119.63,"low":115.64,"close":118.15},{"date":"2008-08-28","open":118.16,"high":120.5,"low":114.08,"close":115.59},{"date":"2008-08-29","open":115.75,"high":118.76,"low":115,"close":115.46},{"date":"2008-09-02","open":116.65,"high":118.6,"low":105.46,"close":109.71},{"date":"2008-09-03","open":110.24,"high":110.3,"low":107.22,"close":109.35},{"date":"2008-09-04","open":109.4,"high":110.6,"low":106.52,"close":107.89},{"date":"2008-09-05","open":107.48,"high":108.1,"low":105.13,"close":106.23},{"date":"2008-09-08","open":107.75,"high":109.89,"low":104.7,"close":106.34},{"date":"2008-09-09","open":106.66,"high":106.77,"low":101.74,"close":103.26},{"date":"2008-09-10","open":102.2,"high":104.97,"low":101.36,"close":102.58},{"date":"2008-09-11","open":102.78,"high":103.95,"low":100.18,"close":100.87},{"date":"2008-09-12","open":101.15,"high":102.89,"low":99.99,"close":101.18},{"date":"2008-09-15","open":101,"high":101.19,"low":94,"close":95.71},{"date":"2008-09-16","open":94.23,"high":94.32,"low":90.51,"close":91.15},{"date":"2008-09-17","open":92.81,"high":97.63,"low":91.36,"close":97.16},{"date":"2008-09-18","open":97.1,"high":102.24,"low":95.73,"close":97.88},{"date":"2008-09-19","open":97.95,"high":105.25,"low":97.39,"close":104.55},{"date":"2008-09-22","open":104.97,"high":130,"low":103.35,"close":120.92},{"date":"2008-09-23","open":108.98,"high":109.58,"low":104.05,"close":106.61},{"date":"2008-09-24","open":106.93,"high":109.5,"low":104.8,"close":105.73},{"date":"2008-09-25","open":105.53,"high":108.67,"low":103.22,"close":108.02},{"date":"2008-09-26","open":107.7,"high":108.11,"low":104.25,"close":106.89},{"date":"2008-09-29","open":106.89,"high":106.91,"low":95.04,"close":96.37},{"date":"2008-09-30","open":95.4,"high":102.46,"low":93.36,"close":100.64},{"date":"2008-10-01","open":101.86,"high":102.84,"low":95.97,"close":98.53},{"date":"2008-10-02","open":98.73,"high":100.37,"low":93.56,"close":93.97},{"date":"2008-10-03","open":93.85,"high":96.03,"low":91.3,"close":93.88},{"date":"2008-10-06","open":92.5,"high":92.68,"low":87.56,"close":87.81},{"date":"2008-10-07","open":88.96,"high":93.02,"low":87.87,"close":90.06},{"date":"2008-10-08","open":89.56,"high":90.99,"low":86.05,"close":88.95},{"date":"2008-10-09","open":88.8,"high":89.82,"low":84.19,"close":86.59},{"date":"2008-10-10","open":84.93,"high":85.13,"low":77.09,"close":77.7},{"date":"2008-10-13","open":80.12,"high":82.52,"low":79.45,"close":81.19},{"date":"2008-10-14","open":82,"high":84.83,"low":78.31,"close":78.63},{"date":"2008-10-15","open":78.75,"high":79.17,"low":73.55,"close":74.54},{"date":"2008-10-16","open":73.6,"high":74.5,"low":68.57,"close":69.85},{"date":"2008-10-17","open":72.3,"high":74.3,"low":69.84,"close":71.85},{"date":"2008-10-20","open":72.16,"high":76.13,"low":71.77,"close":74.25},{"date":"2008-10-21","open":75.62,"high":75.69,"low":69.77,"close":70.89},{"date":"2008-10-22","open":71.47,"high":71.8,"low":66.2,"close":66.75},{"date":"2008-10-23","open":67.21,"high":69.42,"low":65.9,"close":67.84},{"date":"2008-10-24","open":69.42,"high":69.5,"low":62.65,"close":64.15},{"date":"2008-10-27","open":64.78,"high":65.77,"low":61.3,"close":63.22},{"date":"2008-10-28","open":62.24,"high":65.2,"low":61.61,"close":62.73},{"date":"2008-10-29","open":64.5,"high":69.24,"low":63.65,"close":67.5},{"date":"2008-10-30","open":68.11,"high":70.6,"low":64.04,"close":65.96},{"date":"2008-10-31","open":65.58,"high":68.6,"low":63.12,"close":67.81},{"date":"2008-11-03","open":67.37,"high":69.19,"low":63.63,"close":63.91},{"date":"2008-11-04","open":63.8,"high":71.77,"low":62.25,"close":70.53},{"date":"2008-11-05","open":70,"high":70.46,"low":65,"close":65.3},{"date":"2008-11-06","open":65.02,"high":65.5,"low":60.16,"close":60.77},{"date":"2008-11-07","open":60.67,"high":62.82,"low":59.97,"close":61.04},{"date":"2008-11-10","open":61.8,"high":65.56,"low":59.1,"close":62.41},{"date":"2008-11-11","open":62.14,"high":62.28,"low":58.32,"close":59.33},{"date":"2008-11-12","open":59,"high":59.5,"low":55.5,"close":56.16},{"date":"2008-11-13","open":55.44,"high":59.66,"low":54.67,"close":58.24},{"date":"2008-11-14","open":59.39,"high":59.96,"low":55.69,"close":57.04},{"date":"2008-11-17","open":56.74,"high":58.98,"low":54.72,"close":54.95},{"date":"2008-11-18","open":55.01,"high":55.98,"low":53.96,"close":54.39},{"date":"2008-11-19","open":54.7,"high":55.34,"low":52.79,"close":53.62},{"date":"2008-11-20","open":50.4,"high":50.45,"low":48.5,"close":49.62},{"date":"2008-11-21","open":48.57,"high":51.12,"low":48.25,"close":49.93},{"date":"2008-11-24","open":50.97,"high":55.3,"low":48.8,"close":54.5},{"date":"2008-11-25","open":54.3,"high":54.66,"low":50.52,"close":50.77},{"date":"2008-11-26","open":50.65,"high":54.97,"low":50.15,"close":54.44},{"date":"2008-11-28","open":54.3,"high":55.98,"low":51.12,"close":54.43},{"date":"2008-12-01","open":54.62,"high":54.62,"low":48.62,"close":49.28},{"date":"2008-12-02","open":48.85,"high":50.25,"low":46.82,"close":46.96},{"date":"2008-12-03","open":47.76,"high":48.1,"low":46.26,"close":46.79},{"date":"2008-12-04","open":47,"high":47.27,"low":43.36,"close":43.67},{"date":"2008-12-05","open":43.78,"high":44.47,"low":40.5,"close":40.81},{"date":"2008-12-08","open":41.64,"high":44.7,"low":41.55,"close":43.71},{"date":"2008-12-09","open":44.05,"high":44.57,"low":41.83,"close":42.07},{"date":"2008-12-10","open":42.4,"high":46.17,"low":41.89,"close":43.52},{"date":"2008-12-11","open":44.05,"high":49.12,"low":43.28,"close":47.98},{"date":"2008-12-12","open":47,"high":47.51,"low":43.32,"close":46.28},{"date":"2008-12-15","open":46.77,"high":50.05,"low":44.1,"close":44.51},{"date":"2008-12-16","open":44.95,"high":46.53,"low":42.56,"close":43.6},{"date":"2008-12-17","open":43.75,"high":45.5,"low":39.88,"close":40.06},{"date":"2008-12-18","open":40.32,"high":40.9,"low":35.98,"close":36.22},{"date":"2008-12-19","open":34.76,"high":37.5,"low":32.4,"close":33.87},{"date":"2008-12-22","open":42.79,"high":43.44,"low":39.5,"close":39.91},{"date":"2008-12-23","open":39.55,"high":40.65,"low":37.79,"close":38.98},{"date":"2008-12-24","open":39.15,"high":39.69,"low":35.13,"close":35.35},{"date":"2008-12-26","open":35.7,"high":38.03,"low":35.6,"close":37.71},{"date":"2008-12-29","open":38.4,"high":42.2,"low":37.53,"close":40.02},{"date":"2008-12-30","open":40.01,"high":40.39,"low":37.93,"close":39.03},{"date":"2008-12-31","open":39.17,"high":45.54,"low":36.94,"close":44.6},{"date":"2009-01-02","open":43.72,"high":46.74,"low":41.05,"close":46.34},{"date":"2009-01-05","open":47.04,"high":49.28,"low":45.56,"close":48.81},{"date":"2009-01-06","open":48.4,"high":50.47,"low":47.6,"close":48.58},{"date":"2009-01-07","open":48.41,"high":49.09,"low":42.41,"close":42.63},{"date":"2009-01-08","open":42.63,"high":43.63,"low":40.54,"close":41.7},{"date":"2009-01-09","open":42.45,"high":42.7,"low":39.38,"close":40.83},{"date":"2009-01-12","open":40.55,"high":40.8,"low":37.48,"close":37.59},{"date":"2009-01-13","open":37.49,"high":39.5,"low":36.1,"close":37.78},{"date":"2009-01-14","open":38.72,"high":39.45,"low":35.52,"close":37.28},{"date":"2009-01-15","open":37.34,"high":37.99,"low":33.2,"close":35.4},{"date":"2009-01-16","open":35.28,"high":36.87,"low":34.18,"close":36.51},{"date":"2009-01-20","open":36.14,"high":39.55,"low":32.7,"close":38.74},{"date":"2009-01-21","open":40.91,"high":44.43,"low":40.24,"close":43.55},{"date":"2009-01-22","open":44.21,"high":45.1,"low":40.41,"close":43.67},{"date":"2009-01-23","open":43.26,"high":47,"low":41.4,"close":46.47},{"date":"2009-01-26","open":46.05,"high":48.59,"low":45.25,"close":45.73},{"date":"2009-01-27","open":45.65,"high":47.49,"low":41.41,"close":41.58},{"date":"2009-01-28","open":41.99,"high":43.6,"low":40.6,"close":42.16},{"date":"2009-01-29","open":42.22,"high":42.32,"low":40.18,"close":41.44},{"date":"2009-01-30","open":41.65,"high":43.44,"low":41.02,"close":41.68},{"date":"2009-02-02","open":42.22,"high":42.25,"low":39.83,"close":40.08},{"date":"2009-02-03","open":40.28,"high":41.17,"low":39.65,"close":40.78},{"date":"2009-02-04","open":40.93,"high":41.92,"low":39.74,"close":40.32},{"date":"2009-02-05","open":40.3,"high":41.25,"low":39.46,"close":41.17},{"date":"2009-02-06","open":41,"high":42.68,"low":38.6,"close":40.17},{"date":"2009-02-09","open":39.88,"high":42.43,"low":39.42,"close":39.56},{"date":"2009-02-10","open":39.76,"high":41.8,"low":37.35,"close":37.55},{"date":"2009-02-11","open":38.15,"high":38.47,"low":35.65,"close":35.94},{"date":"2009-02-12","open":35.92,"high":36.25,"low":33.55,"close":33.98},{"date":"2009-02-13","open":34.36,"high":38.25,"low":33.81,"close":37.51},{"date":"2009-02-17","open":37.81,"high":38.49,"low":34.45,"close":34.93},{"date":"2009-02-18","open":35.02,"high":36.22,"low":34.13,"close":34.62},{"date":"2009-02-19","open":34.75,"high":39.85,"low":34.59,"close":39.48},{"date":"2009-02-20","open":38.86,"high":39.5,"low":36.91,"close":38.94},{"date":"2009-02-23","open":39.73,"high":41.49,"low":37.87,"close":38.44},{"date":"2009-02-24","open":38.1,"high":40.13,"low":37.65,"close":39.96},{"date":"2009-02-25","open":39.92,"high":42.83,"low":39.4,"close":42.5},{"date":"2009-02-26","open":42.39,"high":45.3,"low":42.27,"close":45.22},{"date":"2009-02-27","open":44.59,"high":44.91,"low":42.55,"close":44.76},{"date":"2009-03-02","open":44.34,"high":44.49,"low":39.84,"close":40.15},{"date":"2009-03-03","open":40.1,"high":42.07,"low":39.44,"close":41.65},{"date":"2009-03-04","open":41.38,"high":45.76,"low":41.04,"close":45.38},{"date":"2009-03-05","open":45.42,"high":45.7,"low":42.86,"close":43.61},{"date":"2009-03-06","open":43.61,"high":46.3,"low":43.45,"close":45.52},{"date":"2009-03-09","open":45.76,"high":48.83,"low":44.97,"close":47.07},{"date":"2009-03-10","open":47.25,"high":48.32,"low":45.33,"close":45.71},{"date":"2009-03-11","open":45.57,"high":46.04,"low":42.08,"close":42.33},{"date":"2009-03-12","open":42.73,"high":47.22,"low":42.51,"close":47.03},{"date":"2009-03-13","open":47.21,"high":48.14,"low":45.6,"close":46.25},{"date":"2009-03-16","open":45.2,"high":47.63,"low":43.62,"close":47.35},{"date":"2009-03-17","open":47.06,"high":49.82,"low":46.53,"close":49.16},{"date":"2009-03-18","open":48.67,"high":49.87,"low":46.92,"close":48.14},{"date":"2009-03-19","open":49.73,"high":52.25,"low":48.78,"close":51.61},{"date":"2009-03-20","open":51.06,"high":52.13,"low":50.3,"close":51.06},{"date":"2009-03-23","open":52.13,"high":54.05,"low":51.62,"close":53.8},{"date":"2009-03-24","open":53.83,"high":54.06,"low":52.45,"close":53.98},{"date":"2009-03-25","open":53.73,"high":54.18,"low":51.86,"close":52.77},{"date":"2009-03-26","open":52.84,"high":54.66,"low":52.76,"close":54.34},{"date":"2009-03-27","open":54,"high":54.28,"low":51.64,"close":52.38},{"date":"2009-03-30","open":52.25,"high":52.25,"low":48.11,"close":48.41},{"date":"2009-03-31","open":48.64,"high":50,"low":47.77,"close":49.66},{"date":"2009-04-01","open":48.96,"high":48.96,"low":47.26,"close":48.39},{"date":"2009-04-02","open":48.45,"high":52.87,"low":48.45,"close":52.64},{"date":"2009-04-03","open":52.36,"high":53.9,"low":51.02,"close":52.51},{"date":"2009-04-06","open":52.4,"high":53.6,"low":49.81,"close":51.05},{"date":"2009-04-07","open":51.39,"high":51.82,"low":48.4,"close":49.15},{"date":"2009-04-08","open":48.47,"high":51.3,"low":47.37,"close":49.38},{"date":"2009-04-09","open":49.96,"high":52.45,"low":49.72,"close":52.24},{"date":"2009-04-13","open":52,"high":52.15,"low":48.84,"close":50.05},{"date":"2009-04-14","open":49.96,"high":51.12,"low":48.85,"close":49.41},{"date":"2009-04-15","open":49.16,"high":50.79,"low":48.91,"close":49.25},{"date":"2009-04-16","open":49.7,"high":50.48,"low":49.11,"close":49.98},{"date":"2009-04-17","open":49.93,"high":51.37,"low":49.41,"close":50.33},{"date":"2009-04-20","open":50.16,"high":50.31,"low":45.44,"close":45.88},{"date":"2009-04-21","open":45.26,"high":47.2,"low":43.83,"close":46.51},{"date":"2009-04-22","open":48.68,"high":49.09,"low":47.7,"close":48.85},{"date":"2009-04-23","open":48.49,"high":49.92,"low":48.37,"close":49.62},{"date":"2009-04-24","open":49.65,"high":51.75,"low":49.06,"close":51.55},{"date":"2009-04-27","open":51.45,"high":51.45,"low":48.01,"close":50.14},{"date":"2009-04-28","open":50.1,"high":50.19,"low":48.55,"close":49.92},{"date":"2009-04-29","open":49.25,"high":51.42,"low":49.12,"close":50.97},{"date":"2009-04-30","open":50.79,"high":51.94,"low":50.21,"close":51.12},{"date":"2009-05-01","open":50.95,"high":53.65,"low":50.43,"close":53.2},{"date":"2009-05-04","open":52.62,"high":54.64,"low":52.56,"close":54.47},{"date":"2009-05-05","open":54.46,"high":54.83,"low":53.5,"close":53.84},{"date":"2009-05-06","open":54.12,"high":56.47,"low":53.57,"close":56.34},{"date":"2009-05-07","open":56.3,"high":58.57,"low":55.46,"close":56.71},{"date":"2009-05-08","open":56.5,"high":58.75,"low":56.15,"close":58.63},{"date":"2009-05-11","open":58.49,"high":58.63,"low":56.78,"close":58.5},{"date":"2009-05-12","open":58.1,"high":60.08,"low":57.81,"close":58.85},{"date":"2009-05-13","open":59.29,"high":59.9,"low":57.41,"close":58.02},{"date":"2009-05-14","open":57.73,"high":59,"low":56.55,"close":58.62},{"date":"2009-05-15","open":58.54,"high":58.88,"low":56.07,"close":56.34},{"date":"2009-05-18","open":56.47,"high":59.33,"low":56.12,"close":59.03},{"date":"2009-05-19","open":59.16,"high":60.48,"low":58.55,"close":59.65},{"date":"2009-05-20","open":60.18,"high":62.26,"low":59.86,"close":62.04},{"date":"2009-05-21","open":61.68,"high":61.87,"low":59.92,"close":61.05},{"date":"2009-05-22","open":61.05,"high":61.98,"low":60.5,"close":61.67},{"date":"2009-05-26","open":61.5,"high":62.54,"low":59.53,"close":62.45},{"date":"2009-05-27","open":62.87,"high":63.82,"low":62.19,"close":63.45},{"date":"2009-05-28","open":62.91,"high":65.44,"low":62.75,"close":65.08},{"date":"2009-05-29","open":64.77,"high":66.64,"low":64.68,"close":66.31},{"date":"2009-06-01","open":66.48,"high":68.68,"low":66.23,"close":68.58},{"date":"2009-06-02","open":68.04,"high":69.05,"low":67.5,"close":68.55},{"date":"2009-06-03","open":68.25,"high":68.95,"low":64.95,"close":66.12},{"date":"2009-06-04","open":66.09,"high":69.6,"low":65.92,"close":68.81},{"date":"2009-06-05","open":68.73,"high":70.32,"low":67.54,"close":68.44},{"date":"2009-06-08","open":68.32,"high":68.95,"low":66.78,"close":68.09},{"date":"2009-06-09","open":68.69,"high":70.69,"low":68.43,"close":70.01},{"date":"2009-06-10","open":70.51,"high":71.79,"low":70.43,"close":71.33},{"date":"2009-06-11","open":71.46,"high":73.23,"low":71.32,"close":72.68},{"date":"2009-06-12","open":72.43,"high":72.63,"low":70.8,"close":72.04},{"date":"2009-06-15","open":72.2,"high":72.35,"low":69.58,"close":70.62},{"date":"2009-06-16","open":70.31,"high":72.77,"low":69.8,"close":70.47},{"date":"2009-06-17","open":70.26,"high":71.28,"low":69,"close":71.03},{"date":"2009-06-18","open":70.82,"high":71.75,"low":70.22,"close":71.37},{"date":"2009-06-19","open":71.35,"high":72.3,"low":68.9,"close":69.55},{"date":"2009-06-22","open":69.89,"high":69.89,"low":66.25,"close":66.93},{"date":"2009-06-23","open":67.15,"high":69.68,"low":66.37,"close":69.24},{"date":"2009-06-24","open":68.55,"high":69.86,"low":68.06,"close":68.67},{"date":"2009-06-25","open":68.29,"high":70.93,"low":68.11,"close":70.23},{"date":"2009-06-26","open":70.34,"high":71.29,"low":68.81,"close":69.16},{"date":"2009-06-29","open":69.25,"high":71.92,"low":68.36,"close":71.49},{"date":"2009-06-30","open":71.6,"high":73.38,"low":68.9,"close":69.89},{"date":"2009-07-01","open":70.45,"high":71.85,"low":68.52,"close":69.31},{"date":"2009-07-02","open":69.22,"high":69.74,"low":66.26,"close":66.73},{"date":"2009-07-06","open":65.54,"high":65.65,"low":63.4,"close":64.05},{"date":"2009-07-07","open":64.19,"high":64.91,"low":62.21,"close":62.93},{"date":"2009-07-08","open":61.75,"high":62.68,"low":60.01,"close":60.14},{"date":"2009-07-09","open":60.38,"high":61.62,"low":59.25,"close":60.41},{"date":"2009-07-10","open":60.45,"high":60.89,"low":58.72,"close":59.89},{"date":"2009-07-13","open":59.86,"high":60.67,"low":58.32,"close":59.69},{"date":"2009-07-14","open":60.14,"high":61.46,"low":59.15,"close":59.52},{"date":"2009-07-15","open":59.79,"high":62,"low":59.65,"close":61.54},{"date":"2009-07-16","open":62,"high":62.25,"low":60.29,"close":62.02},{"date":"2009-07-17","open":62.24,"high":63.99,"low":61.04,"close":63.56},{"date":"2009-07-20","open":63.38,"high":64.9,"low":63.19,"close":63.98},{"date":"2009-07-21","open":64.2,"high":65.53,"low":63.51,"close":64.72},{"date":"2009-07-22","open":65.03,"high":65.77,"low":63.76,"close":65.4},{"date":"2009-07-23","open":65.4,"high":67.49,"low":64.4,"close":67.16},{"date":"2009-07-24","open":66.62,"high":68.2,"low":66.46,"close":68.05},{"date":"2009-07-27","open":68.05,"high":68.99,"low":67.6,"close":68.38},{"date":"2009-07-28","open":68.26,"high":68.86,"low":66.48,"close":67.23},{"date":"2009-07-29","open":66.68,"high":67.01,"low":62.7,"close":63.35},{"date":"2009-07-30","open":62.86,"high":67.29,"low":62.76,"close":66.94},{"date":"2009-07-31","open":66.69,"high":69.74,"low":64.96,"close":69.45},{"date":"2009-08-03","open":69.3,"high":72.2,"low":69.09,"close":71.58},{"date":"2009-08-04","open":71.34,"high":71.95,"low":70.16,"close":71.42},{"date":"2009-08-05","open":71.82,"high":72.1,"low":69.71,"close":71.97},{"date":"2009-08-06","open":71.83,"high":72.42,"low":70.18,"close":71.94},{"date":"2009-08-07","open":71.81,"high":72.84,"low":70.38,"close":70.93},{"date":"2009-08-10","open":70.67,"high":71.57,"low":70.09,"close":70.6},{"date":"2009-08-11","open":70.76,"high":71.25,"low":68.71,"close":69.45},{"date":"2009-08-12","open":69.67,"high":71.13,"low":68.84,"close":70.16},{"date":"2009-08-13","open":70.54,"high":72.21,"low":70.05,"close":70.52},{"date":"2009-08-14","open":70.9,"high":71.6,"low":67.12,"close":67.51},{"date":"2009-08-17","open":67.69,"high":67.69,"low":65.23,"close":66.75},{"date":"2009-08-18","open":66.8,"high":70.29,"low":66.11,"close":69.19},{"date":"2009-08-19","open":70.25,"high":72.8,"low":68.05,"close":72.42},{"date":"2009-08-20","open":72.15,"high":72.88,"low":71.65,"close":72.54},{"date":"2009-08-21","open":72.88,"high":74.72,"low":72.03,"close":73.89},{"date":"2009-08-24","open":73.75,"high":74.81,"low":73.57,"close":74.37},{"date":"2009-08-25","open":73.97,"high":75,"low":71.11,"close":72.05},{"date":"2009-08-26","open":71.35,"high":72.64,"low":70.67,"close":71.43},{"date":"2009-08-27","open":71.36,"high":72.95,"low":69.83,"close":72.49},{"date":"2009-08-28","open":72.86,"high":73.52,"low":71.78,"close":72.74},{"date":"2009-08-31","open":72.75,"high":73.36,"low":69.13,"close":69.96},{"date":"2009-09-01","open":69.56,"high":71.37,"low":68,"close":68.05},{"date":"2009-09-02","open":68.2,"high":68.8,"low":67.05,"close":68.05},{"date":"2009-09-03","open":68.15,"high":69.4,"low":67.66,"close":67.96},{"date":"2009-09-04","open":68.19,"high":68.78,"low":67.12,"close":68.02},{"date":"2009-09-08","open":68.11,"high":71.79,"low":67.54,"close":71.1},{"date":"2009-09-09","open":71.33,"high":72.52,"low":70.66,"close":71.31},{"date":"2009-09-10","open":71.64,"high":72.44,"low":70.86,"close":71.94},{"date":"2009-09-11","open":72.05,"high":72.9,"low":68.82,"close":69.29},{"date":"2009-09-14","open":69.15,"high":69.51,"low":68.02,"close":68.86},{"date":"2009-09-15","open":68.78,"high":71.19,"low":68.48,"close":70.93},{"date":"2009-09-16","open":70.4,"high":72.56,"low":70.14,"close":72.51},{"date":"2009-09-17","open":72.31,"high":73.16,"low":71.66,"close":72.47},{"date":"2009-09-18","open":72.4,"high":72.66,"low":71.27,"close":72.04},{"date":"2009-09-21","open":71.78,"high":72.2,"low":68.96,"close":69.71},{"date":"2009-09-22","open":69.67,"high":71.85,"low":69.61,"close":71.55},{"date":"2009-09-23","open":71.63,"high":71.81,"low":68.04,"close":68.97},{"date":"2009-09-24","open":68.33,"high":68.77,"low":65.6,"close":65.89},{"date":"2009-09-25","open":65.92,"high":67.09,"low":65.05,"close":66.02},{"date":"2009-09-28","open":66.15,"high":67.54,"low":65.41,"close":66.84},{"date":"2009-09-29","open":67.11,"high":67.33,"low":65.82,"close":66.71},{"date":"2009-09-30","open":66.71,"high":70.72,"low":66.22,"close":70.61},{"date":"2009-10-01","open":70.4,"high":71.39,"low":69.13,"close":70.82},{"date":"2009-10-02","open":70.35,"high":70.69,"low":68.32,"close":69.95},{"date":"2009-10-05","open":69.81,"high":71,"low":68.05,"close":70.41},{"date":"2009-10-06","open":70.26,"high":71.97,"low":70.06,"close":70.88},{"date":"2009-10-07","open":71.16,"high":71.76,"low":68.88,"close":69.57},{"date":"2009-10-08","open":69.8,"high":72.55,"low":69.17,"close":71.69},{"date":"2009-10-09","open":71.42,"high":72.35,"low":70.62,"close":71.77},{"date":"2009-10-12","open":72.24,"high":73.84,"low":72.05,"close":73.27},{"date":"2009-10-13","open":73.17,"high":74.55,"low":72.83,"close":74.15},{"date":"2009-10-14","open":74.4,"high":75.53,"low":74.4,"close":75.18},{"date":"2009-10-15","open":75.34,"high":77.97,"low":74.79,"close":77.58},{"date":"2009-10-16","open":77.76,"high":78.75,"low":76.82,"close":78.53},{"date":"2009-10-19","open":78.56,"high":79.69,"low":78.05,"close":79.61},{"date":"2009-10-20","open":79.61,"high":80.05,"low":78.05,"close":79.09},{"date":"2009-10-21","open":78.69,"high":82,"low":77.64,"close":81.37},{"date":"2009-10-22","open":81.04,"high":81.5,"low":79.86,"close":81.19},{"date":"2009-10-23","open":81.26,"high":81.78,"low":79.55,"close":80.5},{"date":"2009-10-26","open":79.65,"high":81.58,"low":77.97,"close":78.68},{"date":"2009-10-27","open":78.68,"high":79.89,"low":77.81,"close":79.55},{"date":"2009-10-28","open":79.47,"high":79.83,"low":77.06,"close":77.46},{"date":"2009-10-29","open":77.11,"high":80.46,"low":77.03,"close":79.87},{"date":"2009-10-30","open":79.98,"high":80.21,"low":76.85,"close":77},{"date":"2009-11-02","open":77.02,"high":78.66,"low":76.56,"close":78.13},{"date":"2009-11-03","open":78.09,"high":79.77,"low":76.55,"close":79.6},{"date":"2009-11-04","open":79.47,"high":81.06,"low":79.12,"close":80.4},{"date":"2009-11-05","open":80.29,"high":80.52,"low":79.34,"close":79.62},{"date":"2009-11-06","open":79.8,"high":80.34,"low":76.71,"close":77.43},{"date":"2009-11-09","open":77.87,"high":80.19,"low":77.77,"close":79.43},{"date":"2009-11-10","open":79.24,"high":80.51,"low":77.89,"close":79.05},{"date":"2009-11-11","open":78.88,"high":80.1,"low":78.57,"close":79.28},{"date":"2009-11-12","open":79.25,"high":79.69,"low":76.52,"close":76.94},{"date":"2009-11-13","open":76.78,"high":77.67,"low":75.57,"close":76.35},{"date":"2009-11-16","open":76.58,"high":79.43,"low":76.35,"close":78.9},{"date":"2009-11-17","open":78.93,"high":79.73,"low":78.14,"close":79.14},{"date":"2009-11-18","open":79.38,"high":80.33,"low":78.67,"close":79.58},{"date":"2009-11-19","open":79.63,"high":79.87,"low":77.06,"close":77.46},{"date":"2009-11-20","open":77.59,"high":77.99,"low":76.2,"close":76.72},{"date":"2009-11-23","open":77.8,"high":79.92,"low":77.15,"close":77.56},{"date":"2009-11-24","open":77.45,"high":77.8,"low":75.6,"close":76.02},{"date":"2009-11-25","open":75.83,"high":78.09,"low":75.5,"close":77.96},{"date":"2009-11-27","open":77.8,"high":77.94,"low":72.39,"close":76.05},{"date":"2009-11-30","open":76.05,"high":78,"low":75.13,"close":77.28},{"date":"2009-12-01","open":77.35,"high":79.04,"low":77.01,"close":78.37},{"date":"2009-12-02","open":77.9,"high":78.59,"low":76.22,"close":76.6},{"date":"2009-12-03","open":76.51,"high":77.5,"low":75.54,"close":76.46},{"date":"2009-12-04","open":75.83,"high":77.9,"low":74.85,"close":75.47},{"date":"2009-12-07","open":75.8,"high":76.1,"low":73.7,"close":73.93},{"date":"2009-12-08","open":74,"high":74.39,"low":72.51,"close":72.62},{"date":"2009-12-09","open":73.12,"high":73.87,"low":70.13,"close":70.67},{"date":"2009-12-10","open":70.8,"high":71.39,"low":69.81,"close":70.54},{"date":"2009-12-11","open":70.57,"high":71.2,"low":69.46,"close":69.87},{"date":"2009-12-14","open":69.63,"high":70.22,"low":68.59,"close":69.51},{"date":"2009-12-15","open":69.57,"high":71.15,"low":69.31,"close":70.69},{"date":"2009-12-16","open":70.78,"high":73.55,"low":70.59,"close":72.66},{"date":"2009-12-17","open":72.74,"high":73.13,"low":71.21,"close":72.65},{"date":"2009-12-18","open":72.6,"high":74.69,"low":72.55,"close":73.36},{"date":"2009-12-21","open":73.05,"high":74.32,"low":71.99,"close":72.47},{"date":"2009-12-22","open":73.43,"high":74.91,"low":72.72,"close":74.4},{"date":"2009-12-23","open":74.52,"high":77,"low":74.25,"close":76.67},{"date":"2009-12-24","open":76.59,"high":78.25,"low":76.19,"close":78.05},{"date":"2009-12-28","open":77.92,"high":79.12,"low":77.76,"close":78.77},{"date":"2009-12-29","open":78.66,"high":79.39,"low":78.02,"close":78.87},{"date":"2009-12-30","open":78.8,"high":79.8,"low":78.46,"close":79.28},{"date":"2009-12-31","open":79.28,"high":80,"low":79.16,"close":79.36},{"date":"2010-01-04","open":79.63,"high":81.68,"low":79.63,"close":81.51},{"date":"2010-01-05","open":81.63,"high":82,"low":80.95,"close":81.77},{"date":"2010-01-06","open":81.43,"high":83.52,"low":80.85,"close":83.18},{"date":"2010-01-07","open":83.2,"high":83.36,"low":82.26,"close":82.66},{"date":"2010-01-08","open":82.65,"high":83.47,"low":81.8,"close":82.75},{"date":"2010-01-11","open":82.88,"high":83.95,"low":81.96,"close":82.52},{"date":"2010-01-12","open":82.07,"high":82.34,"low":79.91,"close":80.79},{"date":"2010-01-13","open":80.06,"high":80.67,"low":78.37,"close":79.65},{"date":"2010-01-14","open":79.63,"high":80.36,"low":78.92,"close":79.39},{"date":"2010-01-15","open":79.2,"high":79.31,"low":77.7,"close":78},{"date":"2010-01-19","open":77.85,"high":79.15,"low":76.76,"close":79.02},{"date":"2010-01-20","open":78.88,"high":79.03,"low":76.96,"close":77.62},{"date":"2010-01-21","open":77.56,"high":78.36,"low":75.66,"close":76.08},{"date":"2010-01-22","open":75.84,"high":76.5,"low":74.01,"close":74.54},{"date":"2010-01-25","open":74.24,"high":75.42,"low":74.06,"close":75.26},{"date":"2010-01-26","open":75.28,"high":75.39,"low":73.82,"close":74.71},{"date":"2010-01-27","open":74.69,"high":75.09,"low":72.65,"close":73.67},{"date":"2010-01-28","open":73.75,"high":74.49,"low":72.93,"close":73.64},{"date":"2010-01-29","open":73.89,"high":74.82,"low":72.43,"close":72.89},{"date":"2010-02-01","open":72.84,"high":74.99,"low":72.49,"close":74.43},{"date":"2010-02-02","open":74.94,"high":77.41,"low":74.4,"close":77.23},{"date":"2010-02-03","open":76.99,"high":78.04,"low":76.52,"close":76.98},{"date":"2010-02-04","open":77.09,"high":77.17,"low":72.42,"close":73.14},{"date":"2010-02-05","open":73.04,"high":73.94,"low":69.5,"close":71.19},{"date":"2010-02-08","open":72.18,"high":72.39,"low":70.77,"close":71.89},{"date":"2010-02-09","open":71.68,"high":74.15,"low":71.32,"close":73.75},{"date":"2010-02-10","open":73.79,"high":74.97,"low":72.6,"close":74.52},{"date":"2010-02-11","open":74.65,"high":75.69,"low":73.38,"close":75.28},{"date":"2010-02-12","open":75.3,"high":75.35,"low":72.66,"close":74.13},{"date":"2010-02-16","open":74.02,"high":77.42,"low":73.71,"close":77.01},{"date":"2010-02-17","open":77.32,"high":77.82,"low":76.53,"close":77.33},{"date":"2010-02-18","open":77.29,"high":79.29,"low":76.32,"close":79.06},{"date":"2010-02-19","open":78.37,"high":80.1,"low":77.76,"close":79.81},{"date":"2010-02-22","open":80.1,"high":80.51,"low":79.45,"close":80.16},{"date":"2010-02-23","open":80.03,"high":80.39,"low":78.22,"close":78.86},{"date":"2010-02-24","open":79.13,"high":80.45,"low":78.25,"close":80},{"date":"2010-02-25","open":80.31,"high":80.32,"low":77.05,"close":78.17},{"date":"2010-02-26","open":78.33,"high":80.05,"low":77.82,"close":79.66},{"date":"2010-03-01","open":79.84,"high":80.62,"low":78.06,"close":78.7},{"date":"2010-03-02","open":78.88,"high":80.95,"low":78.26,"close":79.68},{"date":"2010-03-03","open":79.64,"high":81.23,"low":79.44,"close":80.87},{"date":"2010-03-04","open":81.01,"high":81.09,"low":79.7,"close":80.21},{"date":"2010-03-05","open":80.58,"high":82.07,"low":80.47,"close":81.5},{"date":"2010-03-08","open":81.79,"high":82.41,"low":80.75,"close":81.87},{"date":"2010-03-09","open":81.75,"high":81.91,"low":80.16,"close":81.49},{"date":"2010-03-10","open":81.38,"high":83.03,"low":80.81,"close":82.09},{"date":"2010-03-11","open":81.98,"high":82.38,"low":81.33,"close":82.11},{"date":"2010-03-12","open":82.2,"high":83.16,"low":80.57,"close":81.24},{"date":"2010-03-15","open":81.13,"high":81.31,"low":79.13,"close":79.8},{"date":"2010-03-16","open":79.84,"high":82.04,"low":79.32,"close":81.7},{"date":"2010-03-17","open":82.05,"high":83.09,"low":81.72,"close":82.93},{"date":"2010-03-18","open":82.85,"high":82.85,"low":81.68,"close":82.2},{"date":"2010-03-19","open":82.17,"high":82.17,"low":79.86,"close":80.68},{"date":"2010-03-22","open":80.93,"high":81.49,"low":78.57,"close":81.25},{"date":"2010-03-23","open":81.81,"high":82.2,"low":80.85,"close":81.91},{"date":"2010-03-24","open":81.58,"high":81.64,"low":79.88,"close":80.61},{"date":"2010-03-25","open":80.25,"high":81.48,"low":80.2,"close":80.53},{"date":"2010-03-26","open":80.13,"high":81.46,"low":79.54,"close":80},{"date":"2010-03-29","open":80.24,"high":82.78,"low":80.18,"close":82.17},{"date":"2010-03-30","open":82.5,"high":82.74,"low":81.77,"close":82.37},{"date":"2010-03-31","open":82.5,"high":83.85,"low":82.22,"close":83.76},{"date":"2010-04-01","open":83.36,"high":85.22,"low":83.21,"close":84.87},{"date":"2010-04-05","open":85.31,"high":86.9,"low":85.06,"close":86.62},{"date":"2010-04-06","open":86.74,"high":87.09,"low":86.13,"close":86.84},{"date":"2010-04-07","open":86.76,"high":87,"low":85.52,"close":85.88},{"date":"2010-04-08","open":85.64,"high":85.88,"low":84.38,"close":85.39},{"date":"2010-04-09","open":85.56,"high":86.37,"low":84.12,"close":84.92},{"date":"2010-04-12","open":85.17,"high":85.71,"low":84.08,"close":84.34},{"date":"2010-04-13","open":84.36,"high":84.42,"low":82.51,"close":84.05},{"date":"2010-04-14","open":83.82,"high":86.39,"low":83.71,"close":85.84},{"date":"2010-04-15","open":85.91,"high":86.27,"low":85.27,"close":85.51},{"date":"2010-04-16","open":85.35,"high":85.44,"low":82.52,"close":83.24},{"date":"2010-04-19","open":82.92,"high":83,"low":80.53,"close":81.45},{"date":"2010-04-20","open":81.69,"high":83.65,"low":81.51,"close":83.45},{"date":"2010-04-21","open":84.03,"high":84.64,"low":82.92,"close":83.68},{"date":"2010-04-22","open":83.47,"high":84.07,"low":81.73,"close":83.7},{"date":"2010-04-23","open":83.75,"high":85.19,"low":82.92,"close":85.12},{"date":"2010-04-26","open":85.22,"high":85.63,"low":83.73,"close":84.2},{"date":"2010-04-27","open":83.89,"high":84.33,"low":81.79,"close":82.44},{"date":"2010-04-28","open":81.84,"high":83.39,"low":81.29,"close":83.22},{"date":"2010-04-29","open":83.33,"high":85.46,"low":83.01,"close":85.17},{"date":"2010-04-30","open":85.58,"high":86.5,"low":85.16,"close":86.15},{"date":"2010-05-03","open":86.2,"high":87.15,"low":85.83,"close":86.19},{"date":"2010-05-04","open":86.09,"high":86.24,"low":82.55,"close":82.74},{"date":"2010-05-05","open":82.13,"high":82.83,"low":79.15,"close":79.97},{"date":"2010-05-06","open":79.63,"high":80.39,"low":74.58,"close":77.11},{"date":"2010-05-07","open":76.95,"high":78.19,"low":74.51,"close":75.11},{"date":"2010-05-10","open":76.11,"high":78.51,"low":75.8,"close":76.8},{"date":"2010-05-11","open":77.26,"high":77.68,"low":75.36,"close":76.37},{"date":"2010-05-12","open":75.89,"high":77,"low":74.75,"close":75.65},{"date":"2010-05-13","open":75.47,"high":76.45,"low":73.62,"close":74.4},{"date":"2010-05-14","open":73.99,"high":74.13,"low":70.83,"close":71.61},{"date":"2010-05-17","open":71.79,"high":72.25,"low":69.27,"close":70.08},{"date":"2010-05-18","open":70.5,"high":72.52,"low":68.91,"close":69.41},{"date":"2010-05-19","open":69.11,"high":71.3,"low":67.9,"close":69.87},{"date":"2010-05-20","open":71.2,"high":71.29,"low":64.24,"close":68.01},{"date":"2010-05-21","open":69.52,"high":71.23,"low":69,"close":70.04},{"date":"2010-05-24","open":70.62,"high":70.96,"low":69.57,"close":70.21},{"date":"2010-05-25","open":69.9,"high":70.04,"low":67.15,"close":68.75},{"date":"2010-05-26","open":70.06,"high":71.7,"low":69.21,"close":71.51},{"date":"2010-05-27","open":70.74,"high":74.75,"low":70.67,"close":74.55},{"date":"2010-05-28","open":74.9,"high":75.72,"low":73.13,"close":73.97},{"date":"2010-06-01","open":73.97,"high":75.33,"low":71.64,"close":72.58},{"date":"2010-06-02","open":71.94,"high":73.93,"low":71.68,"close":72.86},{"date":"2010-06-03","open":73.7,"high":74.95,"low":72.32,"close":74.61},{"date":"2010-06-04","open":74.61,"high":75.42,"low":70.79,"close":71.51},{"date":"2010-06-07","open":70.35,"high":72.49,"low":69.51,"close":71.44},{"date":"2010-06-08","open":71.16,"high":72.4,"low":70.75,"close":71.99},{"date":"2010-06-09","open":72.51,"high":74.96,"low":72.03,"close":74.38},{"date":"2010-06-10","open":73.87,"high":76.3,"low":73.72,"close":75.48},{"date":"2010-06-11","open":75.52,"high":75.64,"low":73.26,"close":73.78},{"date":"2010-06-14","open":74.06,"high":75.99,"low":74.04,"close":75.12},{"date":"2010-06-15","open":74.77,"high":77.16,"low":74.62,"close":76.94},{"date":"2010-06-16","open":77.06,"high":78.13,"low":76.06,"close":77.67},{"date":"2010-06-17","open":77.45,"high":77.79,"low":76.17,"close":76.79},{"date":"2010-06-18","open":76.55,"high":77.45,"low":75.56,"close":77.18},{"date":"2010-06-21","open":77.5,"high":78.92,"low":76.88,"close":77.82},{"date":"2010-06-22","open":77.35,"high":78.1,"low":76.53,"close":77.21},{"date":"2010-06-23","open":77.52,"high":77.83,"low":75.17,"close":76.35},{"date":"2010-06-24","open":76,"high":76.57,"low":75.32,"close":76.51},{"date":"2010-06-25","open":76.56,"high":79.19,"low":75.9,"close":78.86},{"date":"2010-06-28","open":79,"high":79.38,"low":77.72,"close":78.25},{"date":"2010-06-29","open":78.15,"high":78.32,"low":75.21,"close":75.94},{"date":"2010-06-30","open":75.46,"high":76.83,"low":74.39,"close":75.63},{"date":"2010-07-01","open":75.37,"high":75.4,"low":72.05,"close":72.95},{"date":"2010-07-02","open":72.67,"high":73.38,"low":71.62,"close":72.14},{"date":"2010-07-06","open":72.06,"high":73.86,"low":71.09,"close":71.98},{"date":"2010-07-07","open":72.07,"high":74.56,"low":71.44,"close":74.07},{"date":"2010-07-08","open":74.85,"high":76,"low":74.38,"close":75.44},{"date":"2010-07-09","open":75.85,"high":76.48,"low":75,"close":76.09},{"date":"2010-07-12","open":76.3,"high":76.43,"low":74.52,"close":74.95},{"date":"2010-07-13","open":75.06,"high":77.37,"low":74.25,"close":77.15},{"date":"2010-07-14","open":77.13,"high":78.15,"low":76.38,"close":77.04},{"date":"2010-07-15","open":76.76,"high":77.66,"low":75.33,"close":76.62},{"date":"2010-07-16","open":76.82,"high":77.15,"low":75.25,"close":76.01},{"date":"2010-07-19","open":75.72,"high":77.69,"low":75.5,"close":76.54},{"date":"2010-07-20","open":76.4,"high":77.57,"low":75.65,"close":77.44},{"date":"2010-07-21","open":77.85,"high":78.57,"low":76.2,"close":76.56},{"date":"2010-07-22","open":76.43,"high":79.42,"low":76.16,"close":79.3},{"date":"2010-07-23","open":79.27,"high":79.6,"low":78.4,"close":78.98},{"date":"2010-07-26","open":78.98,"high":79.33,"low":78.06,"close":78.98},{"date":"2010-07-27","open":78.92,"high":79.69,"low":76.79,"close":77.5},{"date":"2010-07-28","open":77.08,"high":77.74,"low":75.9,"close":76.99},{"date":"2010-07-29","open":76.89,"high":78.89,"low":76.45,"close":78.36},{"date":"2010-07-30","open":78.25,"high":79.05,"low":76.83,"close":78.95},{"date":"2010-08-02","open":78.95,"high":81.77,"low":78.83,"close":81.34},{"date":"2010-08-03","open":81.41,"high":82.64,"low":81.11,"close":82.55},{"date":"2010-08-04","open":82.42,"high":82.97,"low":81.62,"close":82.47},{"date":"2010-08-05","open":82.44,"high":82.48,"low":81.56,"close":82.01},{"date":"2010-08-06","open":82.12,"high":82.67,"low":80.04,"close":80.7},{"date":"2010-08-09","open":80.91,"high":81.76,"low":80.71,"close":81.48},{"date":"2010-08-10","open":81.44,"high":81.62,"low":79.2,"close":80.25},{"date":"2010-08-11","open":80.22,"high":80.44,"low":77.42,"close":78.02},{"date":"2010-08-12","open":77.31,"high":77.97,"low":75.52,"close":75.74},{"date":"2010-08-13","open":75.75,"high":76.74,"low":75.01,"close":75.39},{"date":"2010-08-16","open":75.6,"high":75.95,"low":74.86,"close":75.24},{"date":"2010-08-17","open":75.06,"high":76.63,"low":75.01,"close":75.77},{"date":"2010-08-18","open":75.45,"high":75.74,"low":73.83,"close":75.42},{"date":"2010-08-19","open":75.27,"high":76.1,"low":73.96,"close":74.43},{"date":"2010-08-20","open":74.45,"high":74.6,"low":73.19,"close":73.46},{"date":"2010-08-23","open":73.9,"high":74.48,"low":72.75,"close":73.1},{"date":"2010-08-24","open":72.95,"high":73.05,"low":71.32,"close":71.63},{"date":"2010-08-25","open":71.47,"high":72.87,"low":70.76,"close":72.52},{"date":"2010-08-26","open":72.82,"high":73.98,"low":72.54,"close":73.36},{"date":"2010-08-27","open":73.18,"high":75.45,"low":72.04,"close":75.17},{"date":"2010-08-30","open":75.5,"high":75.58,"low":74.17,"close":74.7},{"date":"2010-08-31","open":74.07,"high":74.73,"low":71.53,"close":71.92},{"date":"2010-09-01","open":71.7,"high":74.48,"low":71.67,"close":73.91},{"date":"2010-09-02","open":73.91,"high":75.14,"low":73.11,"close":75.02},{"date":"2010-09-03","open":74.93,"high":75.44,"low":73.2,"close":74.6},{"date":"2010-09-07","open":74.3,"high":74.63,"low":72.63,"close":74.09},{"date":"2010-09-08","open":73.91,"high":75.39,"low":73.37,"close":74.67},{"date":"2010-09-09","open":74.92,"high":75.96,"low":73.88,"close":74.25},{"date":"2010-09-10","open":74.4,"high":76.73,"low":74.37,"close":76.45},{"date":"2010-09-13","open":76.36,"high":78.04,"low":76.36,"close":77.19},{"date":"2010-09-14","open":77.17,"high":77.99,"low":76.21,"close":76.8},{"date":"2010-09-15","open":76.64,"high":76.65,"low":74.66,"close":76.02},{"date":"2010-09-16","open":75.76,"high":75.99,"low":74.11,"close":74.57},{"date":"2010-09-17","open":74.47,"high":75.25,"low":72.75,"close":73.66},{"date":"2010-09-20","open":73.59,"high":75.45,"low":73.32,"close":74.86},{"date":"2010-09-21","open":74.57,"high":74.6,"low":72.81,"close":73.52},{"date":"2010-09-22","open":74.79,"high":76,"low":73.84,"close":74.71},{"date":"2010-09-23","open":74.84,"high":75.61,"low":73.58,"close":75.18},{"date":"2010-09-24","open":74.95,"high":76.68,"low":74.66,"close":76.49},{"date":"2010-09-27","open":76.47,"high":77.17,"low":75.52,"close":76.52},{"date":"2010-09-28","open":76.23,"high":77.12,"low":75.53,"close":76.18},{"date":"2010-09-29","open":76.2,"high":78.13,"low":75.6,"close":77.86},{"date":"2010-09-30","open":77.91,"high":80.18,"low":77.55,"close":79.97},{"date":"2010-10-01","open":79.84,"high":81.69,"low":79.7,"close":81.58},{"date":"2010-10-04","open":81.68,"high":82.38,"low":80.77,"close":81.47},{"date":"2010-10-05","open":81.37,"high":82.99,"low":81.15,"close":82.82},{"date":"2010-10-06","open":82.6,"high":84.09,"low":82.29,"close":83.23},{"date":"2010-10-07","open":83.27,"high":84.43,"low":81,"close":81.67},{"date":"2010-10-08","open":81.43,"high":83.13,"low":80.3,"close":82.66},{"date":"2010-10-11","open":82.95,"high":83.5,"low":81.85,"close":82.21},{"date":"2010-10-12","open":81.94,"high":82.33,"low":80.88,"close":81.67},{"date":"2010-10-13","open":81.72,"high":83.45,"low":81.68,"close":83.01},{"date":"2010-10-14","open":83.23,"high":84.12,"low":82.21,"close":82.69},{"date":"2010-10-15","open":82.77,"high":83.33,"low":80.75,"close":81.25},{"date":"2010-10-18","open":81.38,"high":83.28,"low":80.35,"close":83.08},{"date":"2010-10-19","open":82.95,"high":83.21,"low":79.39,"close":79.49},{"date":"2010-10-20","open":79.48,"high":82.03,"low":79.35,"close":81.77},{"date":"2010-10-21","open":82.55,"high":82.7,"low":80.09,"close":80.56},{"date":"2010-10-22","open":80.73,"high":82.07,"low":80.41,"close":81.69},{"date":"2010-10-25","open":82.01,"high":83.28,"low":81.45,"close":82.52},{"date":"2010-10-26","open":82.47,"high":82.88,"low":81.81,"close":82.55},{"date":"2010-10-27","open":82.48,"high":82.69,"low":80.52,"close":81.94},{"date":"2010-10-28","open":81.99,"high":82.64,"low":81.5,"close":82.18},{"date":"2010-10-29","open":81.92,"high":82.12,"low":80.56,"close":81.43},{"date":"2010-11-01","open":81.45,"high":83.86,"low":81.32,"close":82.95},{"date":"2010-11-02","open":82.88,"high":84.47,"low":82.83,"close":83.9},{"date":"2010-11-03","open":84.37,"high":85.36,"low":83.57,"close":84.69},{"date":"2010-11-04","open":85.09,"high":86.83,"low":84.92,"close":86.49},{"date":"2010-11-05","open":86.6,"high":87.43,"low":85.96,"close":86.85},{"date":"2010-11-08","open":87.39,"high":87.49,"low":85.96,"close":87.06},{"date":"2010-11-09","open":86.75,"high":87.63,"low":85.48,"close":86.72},{"date":"2010-11-10","open":86.45,"high":88.21,"low":86.1,"close":87.81},{"date":"2010-11-11","open":87.85,"high":88.63,"low":87.54,"close":87.81},{"date":"2010-11-12","open":87.73,"high":87.85,"low":84.52,"close":84.88},{"date":"2010-11-15","open":84.87,"high":85.77,"low":84.48,"close":84.86},{"date":"2010-11-16","open":84.58,"high":84.74,"low":82.07,"close":82.34},{"date":"2010-11-17","open":82.44,"high":82.67,"low":80.06,"close":80.44},{"date":"2010-11-18","open":80.45,"high":82.35,"low":80.44,"close":81.85},{"date":"2010-11-19","open":82.24,"high":82.75,"low":80.59,"close":81.51},{"date":"2010-11-22","open":82.15,"high":82.87,"low":80.68,"close":81.74},{"date":"2010-11-23","open":81.61,"high":82.1,"low":80.28,"close":81.25},{"date":"2010-11-24","open":80.99,"high":84.2,"low":80.97,"close":83.86},{"date":"2010-11-26","open":84.21,"high":84.53,"low":82.78,"close":83.76},{"date":"2010-11-29","open":83.9,"high":85.83,"low":83.59,"close":85.73},{"date":"2010-11-30","open":85.81,"high":85.9,"low":83.55,"close":84.11},{"date":"2010-12-01","open":83.66,"high":86.95,"low":83.63,"close":86.75},{"date":"2010-12-02","open":86.8,"high":88.13,"low":86.27,"close":88},{"date":"2010-12-03","open":87.94,"high":89.49,"low":87.14,"close":89.19},{"date":"2010-12-06","open":89.44,"high":89.76,"low":88.56,"close":89.38},{"date":"2010-12-07","open":88.92,"high":90.76,"low":88.1,"close":88.69},{"date":"2010-12-08","open":88.35,"high":88.99,"low":87.33,"close":88.28},{"date":"2010-12-09","open":88.55,"high":89.42,"low":87.71,"close":88.37},{"date":"2010-12-10","open":88.51,"high":89,"low":87.1,"close":87.79},{"date":"2010-12-13","open":87.68,"high":89.49,"low":87.44,"close":88.61},{"date":"2010-12-14","open":88.19,"high":88.95,"low":87.74,"close":88.28},{"date":"2010-12-15","open":88.28,"high":89.09,"low":86.83,"close":88.62},{"date":"2010-12-16","open":88.48,"high":88.65,"low":87.63,"close":87.7},{"date":"2010-12-17","open":87.87,"high":88.52,"low":87.01,"close":88.02},{"date":"2010-12-20","open":88.18,"high":88.98,"low":87.26,"close":88.81},{"date":"2010-12-21","open":89.22,"high":89.97,"low":89.06,"close":89.82},{"date":"2010-12-22","open":89.99,"high":90.8,"low":89.85,"close":90.48},{"date":"2010-12-23","open":90.61,"high":91.63,"low":90.33,"close":91.51},{"date":"2010-12-27","open":91.07,"high":91.88,"low":90.51,"close":91},{"date":"2010-12-28","open":90.79,"high":91.67,"low":90.75,"close":91.49},{"date":"2010-12-29","open":91.27,"high":91.53,"low":90.8,"close":91.12},{"date":"2010-12-30","open":90.98,"high":91.4,"low":89.02,"close":89.84},{"date":"2010-12-31","open":89.67,"high":92.06,"low":89.05,"close":91.38},{"date":"2011-01-03","open":91.31,"high":92.58,"low":91.21,"close":91.55},{"date":"2011-01-04","open":91.5,"high":92.07,"low":88.36,"close":89.38},{"date":"2011-01-05","open":89.29,"high":90.84,"low":88.1,"close":90.3},{"date":"2011-01-06","open":90.47,"high":90.71,"low":87.85,"close":88.38},{"date":"2011-01-07","open":88.18,"high":89.48,"low":87.25,"close":88.03},{"date":"2011-01-10","open":89,"high":89.98,"low":88.13,"close":89.25},{"date":"2011-01-11","open":89.31,"high":91.39,"low":88.93,"close":91.11},{"date":"2011-01-12","open":91.18,"high":92.39,"low":90.79,"close":91.86},{"date":"2011-01-13","open":92,"high":92.37,"low":90.75,"close":91.4},{"date":"2011-01-14","open":90.99,"high":91.69,"low":90.1,"close":91.54},{"date":"2011-01-18","open":91.51,"high":91.9,"low":90.55,"close":91.38},{"date":"2011-01-19","open":91.34,"high":92.1,"low":90.47,"close":90.86},{"date":"2011-01-20","open":90.7,"high":90.86,"low":88,"close":88.86},{"date":"2011-01-21","open":89.45,"high":90.22,"low":88.87,"close":89.11},{"date":"2011-01-24","open":89.26,"high":89.63,"low":87.27,"close":87.87},{"date":"2011-01-25","open":87.7,"high":87.85,"low":86.12,"close":86.19},{"date":"2011-01-26","open":86.23,"high":87.78,"low":86.03,"close":87.33},{"date":"2011-01-27","open":87.55,"high":87.66,"low":85.42,"close":85.64},{"date":"2011-01-28","open":85.28,"high":89.73,"low":85.11,"close":89.34},{"date":"2011-01-31","open":89.97,"high":92.84,"low":88.4,"close":92.19},{"date":"2011-02-01","open":92.2,"high":92.45,"low":90.44,"close":90.77},{"date":"2011-02-02","open":90.51,"high":91.78,"low":90.1,"close":90.86},{"date":"2011-02-03","open":90.93,"high":92.05,"low":90,"close":90.54},{"date":"2011-02-04","open":90.63,"high":91.67,"low":88.45,"close":89.03},{"date":"2011-02-07","open":89.06,"high":89.54,"low":87.18,"close":87.48},{"date":"2011-02-08","open":87.41,"high":88.11,"low":85.88,"close":86.94},{"date":"2011-02-09","open":87.35,"high":87.95,"low":86.36,"close":86.71},{"date":"2011-02-10","open":86.93,"high":87.9,"low":85.96,"close":86.73},{"date":"2011-02-11","open":87.7,"high":87.77,"low":85.1,"close":85.58},{"date":"2011-02-14","open":85.5,"high":86.52,"low":84.58,"close":84.81},{"date":"2011-02-15","open":84.84,"high":85.97,"low":83.85,"close":84.32},{"date":"2011-02-16","open":84.44,"high":85.95,"low":84.12,"close":84.99},{"date":"2011-02-17","open":85.25,"high":86.63,"low":84.38,"close":86.36},{"date":"2011-02-18","open":86.4,"high":87.88,"low":85.65,"close":86.2},{"date":"2011-02-22","open":86.38,"high":94.49,"low":86.25,"close":93.57},{"date":"2011-02-23","open":95.68,"high":100,"low":95.14,"close":98.1},{"date":"2011-02-24","open":98.97,"high":103.41,"low":95.62,"close":97.28},{"date":"2011-02-25","open":96.63,"high":99.2,"low":96.17,"close":97.88},{"date":"2011-02-28","open":98.5,"high":99.96,"low":96.71,"close":96.97},{"date":"2011-03-01","open":96.97,"high":100.68,"low":96.37,"close":99.63},{"date":"2011-03-02","open":100.48,"high":102.43,"low":99.21,"close":102.23},{"date":"2011-03-03","open":102.39,"high":102.94,"low":100.15,"close":101.91},{"date":"2011-03-04","open":101.7,"high":105.17,"low":101.54,"close":104.42},{"date":"2011-03-07","open":104.65,"high":106.95,"low":104.25,"close":105.44},{"date":"2011-03-08","open":104.85,"high":105.79,"low":103.33,"close":105.02},{"date":"2011-03-09","open":104.96,"high":105.92,"low":103.9,"close":104.38},{"date":"2011-03-10","open":104.45,"high":105.06,"low":100.62,"close":102.7},{"date":"2011-03-11","open":102.64,"high":103,"low":99.01,"close":101.16},{"date":"2011-03-14","open":100.31,"high":101.6,"low":98.47,"close":101.19},{"date":"2011-03-15","open":101.86,"high":101.87,"low":96.71,"close":97.18},{"date":"2011-03-16","open":97.4,"high":99.6,"low":96.22,"close":97.98},{"date":"2011-03-17","open":98.1,"high":101.99,"low":96.6,"close":101.42},{"date":"2011-03-18","open":101.78,"high":103.66,"low":100.14,"close":101.07},{"date":"2011-03-21","open":102.12,"high":103.35,"low":101.66,"close":102.33},{"date":"2011-03-22","open":102.1,"high":104.54,"low":101.43,"close":104},{"date":"2011-03-23","open":104.85,"high":106.34,"low":104.38,"close":105.75},{"date":"2011-03-24","open":105.52,"high":106.69,"low":104.76,"close":105.6},{"date":"2011-03-25","open":105.46,"high":105.95,"low":104.5,"close":105.4},{"date":"2011-03-28","open":105.43,"high":105.76,"low":103.6,"close":103.98},{"date":"2011-03-29","open":103.94,"high":105,"low":102.7,"close":104.79},{"date":"2011-03-30","open":104.45,"high":105.15,"low":103.44,"close":104.27},{"date":"2011-03-31","open":104.31,"high":106.83,"low":104.12,"close":106.72},{"date":"2011-04-01","open":106.62,"high":108.23,"low":106.3,"close":107.94},{"date":"2011-04-04","open":108.29,"high":108.78,"low":107.58,"close":108.47},{"date":"2011-04-05","open":108.2,"high":108.6,"low":107.5,"close":108.34},{"date":"2011-04-06","open":107.99,"high":109.15,"low":107.72,"close":108.83},{"date":"2011-04-07","open":108.67,"high":110.44,"low":108.23,"close":110.3},{"date":"2011-04-08","open":110.32,"high":113.18,"low":110.11,"close":112.79},{"date":"2011-04-11","open":113.28,"high":113.46,"low":108.88,"close":109.92},{"date":"2011-04-12","open":108.97,"high":110.24,"low":105.47,"close":106.25},{"date":"2011-04-13","open":106.02,"high":107.43,"low":105.31,"close":107.11},{"date":"2011-04-14","open":107.32,"high":108.55,"low":105.77,"close":108.11},{"date":"2011-04-15","open":108.45,"high":110.1,"low":107.21,"close":109.66},{"date":"2011-04-18","open":109.43,"high":109.44,"low":106.54,"close":107.12},{"date":"2011-04-19","open":107.52,"high":108.45,"low":105.5,"close":108.15},{"date":"2011-04-20","open":108.45,"high":111.66,"low":107.96,"close":111.45},{"date":"2011-04-21","open":111.37,"high":112.48,"low":111,"close":112.29},{"date":"2011-04-25","open":112.34,"high":113.48,"low":111.08,"close":112.28},{"date":"2011-04-26","open":112.15,"high":112.64,"low":111.12,"close":112.21},{"date":"2011-04-27","open":111.89,"high":113.4,"low":110.71,"close":112.76},{"date":"2011-04-28","open":113.13,"high":113.97,"low":111.69,"close":112.86},{"date":"2011-04-29","open":112.82,"high":114.18,"low":112.25,"close":113.93},{"date":"2011-05-02","open":113.89,"high":114.83,"low":110.82,"close":113.52},{"date":"2011-05-03","open":112.98,"high":113.22,"low":110.3,"close":111.05},{"date":"2011-05-04","open":110.68,"high":111.22,"low":108.48,"close":109.24},{"date":"2011-05-05","open":108.78,"high":109.38,"low":98.25,"close":99.8},{"date":"2011-05-06","open":99.76,"high":102.38,"low":94.63,"close":97.18},{"date":"2011-05-09","open":98.11,"high":103.4,"low":97.42,"close":102.55},{"date":"2011-05-10","open":102.44,"high":103.95,"low":100.12,"close":103.88},{"date":"2011-05-11","open":103.69,"high":104.6,"low":97.5,"close":98.21},{"date":"2011-05-12","open":98.59,"high":100.49,"low":95.25,"close":98.97},{"date":"2011-05-13","open":98.81,"high":100.7,"low":97.09,"close":99.65},{"date":"2011-05-16","open":99.36,"high":99.65,"low":96.89,"close":97.37},{"date":"2011-05-17","open":96.98,"high":97.81,"low":95.02,"close":96.91},{"date":"2011-05-18","open":97.57,"high":100.99,"low":97.46,"close":100.1},{"date":"2011-05-19","open":99.76,"high":100.79,"low":98.16,"close":98.44},{"date":"2011-05-20","open":98.6,"high":99.9,"low":95.99,"close":99.49},{"date":"2011-05-23","open":99.68,"high":100.04,"low":96.37,"close":97.7},{"date":"2011-05-24","open":97.54,"high":100.09,"low":96.61,"close":99.59},{"date":"2011-05-25","open":99.27,"high":101.63,"low":98.2,"close":101.32},{"date":"2011-05-26","open":101.24,"high":101.9,"low":99.61,"close":100.23},{"date":"2011-05-27","open":100.16,"high":101.24,"low":100.04,"close":100.59},{"date":"2011-05-31","open":100.69,"high":103.39,"low":99.6,"close":102.7},{"date":"2011-06-01","open":102.68,"high":103.31,"low":99.86,"close":100.29},{"date":"2011-06-02","open":99.79,"high":100.9,"low":98.46,"close":100.4},{"date":"2011-06-03","open":100.87,"high":100.87,"low":98.12,"close":100.22},{"date":"2011-06-06","open":100.42,"high":100.68,"low":98.55,"close":99.01},{"date":"2011-06-07","open":98.82,"high":99.7,"low":97.74,"close":99.09},{"date":"2011-06-08","open":99.58,"high":101.89,"low":98.02,"close":100.74},{"date":"2011-06-09","open":100.83,"high":102.44,"low":100.74,"close":101.93},{"date":"2011-06-10","open":101.84,"high":102.15,"low":98.6,"close":99.29},{"date":"2011-06-13","open":98.77,"high":99.32,"low":96.13,"close":97.3},{"date":"2011-06-14","open":97.09,"high":99.44,"low":96.51,"close":99.37},{"date":"2011-06-15","open":99.68,"high":99.95,"low":94.01,"close":94.81},{"date":"2011-06-16","open":95.29,"high":95.75,"low":94.29,"close":94.95},{"date":"2011-06-17","open":95.1,"high":95.4,"low":91.84,"close":93.01},{"date":"2011-06-20","open":92.8,"high":93.49,"low":91.14,"close":93.26},{"date":"2011-06-21","open":93.49,"high":94.74,"low":92.5,"close":93.4},{"date":"2011-06-22","open":93.76,"high":95.7,"low":93.24,"close":95.41},{"date":"2011-06-23","open":94.4,"high":94.47,"low":89.69,"close":91.02},{"date":"2011-06-24","open":92.29,"high":92.34,"low":89.82,"close":91.16},{"date":"2011-06-27","open":91.16,"high":91.3,"low":89.61,"close":90.61},{"date":"2011-06-28","open":90.71,"high":92.96,"low":90.44,"close":92.89},{"date":"2011-06-29","open":93.37,"high":95.84,"low":92.66,"close":94.77},{"date":"2011-06-30","open":95.08,"high":95.82,"low":93.88,"close":95.42},{"date":"2011-07-01","open":95.12,"high":95.39,"low":93.45,"close":94.94},{"date":"2011-07-05","open":94.98,"high":97.48,"low":94.34,"close":96.89},{"date":"2011-07-06","open":97,"high":97.79,"low":95.9,"close":96.65},{"date":"2011-07-07","open":97.04,"high":99.42,"low":96.99,"close":98.67},{"date":"2011-07-08","open":98.79,"high":99.18,"low":95.6,"close":96.2},{"date":"2011-07-11","open":96.1,"high":96.75,"low":94.14,"close":95.15},{"date":"2011-07-12","open":95.09,"high":97.5,"low":93.55,"close":97.43},{"date":"2011-07-13","open":96.72,"high":99.21,"low":96.53,"close":98.05},{"date":"2011-07-14","open":97.59,"high":98.88,"low":94.53,"close":95.69},{"date":"2011-07-15","open":96.03,"high":97.74,"low":95.21,"close":97.24},{"date":"2011-07-18","open":97.37,"high":97.69,"low":94.69,"close":95.93},{"date":"2011-07-19","open":96.16,"high":98.65,"low":95.93,"close":97.5},{"date":"2011-07-20","open":98.11,"high":99.02,"low":96.64,"close":98.14},{"date":"2011-07-21","open":98.36,"high":100.16,"low":97.2,"close":99.13},{"date":"2011-07-22","open":99.2,"high":100.19,"low":98.43,"close":99.87},{"date":"2011-07-25","open":99.76,"high":99.87,"low":98.52,"close":99.2},{"date":"2011-07-26","open":99.15,"high":100.62,"low":97.76,"close":99.59},{"date":"2011-07-27","open":99.18,"high":99.5,"low":97.14,"close":97.4},{"date":"2011-07-28","open":97.27,"high":98.01,"low":96.51,"close":97.44},{"date":"2011-07-29","open":97.16,"high":97.39,"low":94.95,"close":95.7},{"date":"2011-08-01","open":96.2,"high":98.6,"low":93.42,"close":94.89},{"date":"2011-08-02","open":95.02,"high":95.68,"low":93.08,"close":93.79},{"date":"2011-08-03","open":93.15,"high":93.75,"low":91.22,"close":91.93},{"date":"2011-08-04","open":91.94,"high":92.59,"low":86.04,"close":86.63},{"date":"2011-08-05","open":86.5,"high":88.32,"low":82.87,"close":86.88},{"date":"2011-08-08","open":85.71,"high":85.73,"low":80.17,"close":81.31},{"date":"2011-08-09","open":81.1,"high":83.05,"low":75.71,"close":79.3},{"date":"2011-08-10","open":81.9,"high":83.14,"low":79.53,"close":82.89},{"date":"2011-08-11","open":81.95,"high":85.97,"low":81.03,"close":85.72},{"date":"2011-08-12","open":85.55,"high":87.37,"low":84.02,"close":85.38},{"date":"2011-08-15","open":85.59,"high":88.05,"low":84.4,"close":87.88},{"date":"2011-08-16","open":87.68,"high":87.93,"low":85.62,"close":86.65},{"date":"2011-08-17","open":87.1,"high":89,"low":86.65,"close":87.58},{"date":"2011-08-18","open":87.41,"high":87.53,"low":81.15,"close":82.38},{"date":"2011-08-19","open":81.3,"high":83.55,"low":79.17,"close":82.26},{"date":"2011-08-22","open":82.42,"high":84.67,"low":81.13,"close":84.12},{"date":"2011-08-23","open":84.45,"high":86.39,"low":83.4,"close":85.44},{"date":"2011-08-24","open":85.67,"high":86.59,"low":84.55,"close":85.16},{"date":"2011-08-25","open":85.17,"high":86.56,"low":83.01,"close":85.3},{"date":"2011-08-26","open":85.09,"high":85.64,"low":82.95,"close":85.37},{"date":"2011-08-29","open":85.33,"high":87.62,"low":85.11,"close":87.27},{"date":"2011-08-30","open":87.51,"high":89.21,"low":86.46,"close":88.9},{"date":"2011-08-31","open":88.79,"high":89.54,"low":87.67,"close":88.81},{"date":"2011-09-01","open":88.73,"high":89.9,"low":88.21,"close":88.93},{"date":"2011-09-02","open":88.78,"high":88.99,"low":85.42,"close":86.45},{"date":"2011-09-06","open":86.46,"high":86.6,"low":83.2,"close":86.02},{"date":"2011-09-07","open":86.5,"high":90.48,"low":86.15,"close":89.34},{"date":"2011-09-08","open":90.11,"high":90.23,"low":88.59,"close":89.05},{"date":"2011-09-09","open":88.77,"high":89.5,"low":85.64,"close":87.24},{"date":"2011-09-12","open":86.7,"high":88.95,"low":85,"close":88.19},{"date":"2011-09-13","open":88.95,"high":90.52,"low":87.81,"close":90.21},{"date":"2011-09-14","open":89.88,"high":90.25,"low":88.21,"close":88.91},{"date":"2011-09-15","open":88.6,"high":90.15,"low":88.01,"close":89.4},{"date":"2011-09-16","open":89.11,"high":89.78,"low":87,"close":87.96},{"date":"2011-09-19","open":87.75,"high":87.75,"low":84.79,"close":85.7},{"date":"2011-09-20","open":85.84,"high":87.46,"low":85.11,"close":86.89},{"date":"2011-09-21","open":86.51,"high":87.99,"low":84.92,"close":85.92},{"date":"2011-09-22","open":84.81,"high":85,"low":79.66,"close":80.51},{"date":"2011-09-23","open":80.4,"high":81.81,"low":77.55,"close":79.85},{"date":"2011-09-26","open":79.64,"high":81.36,"low":77.11,"close":80.24},{"date":"2011-09-27","open":81.48,"high":84.77,"low":80.92,"close":84.45},{"date":"2011-09-28","open":83.76,"high":84.62,"low":80.54,"close":81.21},{"date":"2011-09-29","open":80.67,"high":83.98,"low":79.64,"close":82.14},{"date":"2011-09-30","open":83.07,"high":83.23,"low":78.6,"close":79.2},{"date":"2011-10-03","open":78.92,"high":79.64,"low":76.65,"close":77.61},{"date":"2011-10-04","open":76.4,"high":77.99,"low":74.95,"close":75.67},{"date":"2011-10-05","open":78.25,"high":79.82,"low":76.94,"close":79.68},{"date":"2011-10-06","open":79.71,"high":82.9,"low":79.08,"close":82.59},{"date":"2011-10-07","open":82.57,"high":84,"low":81.36,"close":82.98},{"date":"2011-10-10","open":82.75,"high":86.09,"low":82.75,"close":85.41},{"date":"2011-10-11","open":85.7,"high":86.64,"low":83.97,"close":85.81},{"date":"2011-10-12","open":85.2,"high":86.59,"low":84.52,"close":85.57},{"date":"2011-10-13","open":84.93,"high":85.39,"low":83.17,"close":84.23},{"date":"2011-10-14","open":84.47,"high":87.4,"low":83.77,"close":86.8},{"date":"2011-10-17","open":87.48,"high":88.18,"low":85.88,"close":86.38},{"date":"2011-10-18","open":86.2,"high":89.03,"low":85.55,"close":88.34},{"date":"2011-10-19","open":88.26,"high":89.51,"low":85.87,"close":86.11},{"date":"2011-10-20","open":86.1,"high":86.94,"low":84.1,"close":85.3},{"date":"2011-10-21","open":86.5,"high":88.89,"low":85.95,"close":87.4},{"date":"2011-10-24","open":87.05,"high":91.88,"low":87,"close":91.27},{"date":"2011-10-25","open":91.69,"high":94.65,"low":91.1,"close":93.17},{"date":"2011-10-26","open":92.59,"high":93.92,"low":90,"close":90.2},{"date":"2011-10-27","open":90.98,"high":94.25,"low":90.74,"close":93.96},{"date":"2011-10-28","open":93.93,"high":93.93,"low":92.01,"close":93.32},{"date":"2011-10-31","open":93.53,"high":93.8,"low":91.36,"close":93.19},{"date":"2011-11-01","open":92.58,"high":92.88,"low":89.17,"close":92.19},{"date":"2011-11-02","open":91.6,"high":93.79,"low":90.97,"close":92.51},{"date":"2011-11-03","open":92.99,"high":94.61,"low":90.87,"close":94.07},{"date":"2011-11-04","open":94.24,"high":94.93,"low":92.87,"close":94.26},{"date":"2011-11-07","open":94.26,"high":96.11,"low":93.23,"close":95.52},{"date":"2011-11-08","open":95.87,"high":97.08,"low":95.23,"close":96.8},{"date":"2011-11-09","open":96.81,"high":97.84,"low":94.54,"close":95.74},{"date":"2011-11-10","open":95.75,"high":98.35,"low":95.2,"close":97.78},{"date":"2011-11-11","open":97.51,"high":99.2,"low":97.35,"close":98.99},{"date":"2011-11-14","open":99.3,"high":99.69,"low":97.19,"close":98.14},{"date":"2011-11-15","open":98.04,"high":99.84,"low":97.51,"close":99.37},{"date":"2011-11-16","open":99.32,"high":102.89,"low":98.39,"close":102.59},{"date":"2011-11-17","open":101.76,"high":103.37,"low":98.28,"close":98.82},{"date":"2011-11-18","open":98.61,"high":100.15,"low":96.64,"close":97.41},{"date":"2011-11-21","open":97.54,"high":97.86,"low":95.24,"close":96.92},{"date":"2011-11-22","open":97.2,"high":98.7,"low":96.55,"close":98.01},{"date":"2011-11-23","open":97.79,"high":97.87,"low":95.35,"close":96.17},{"date":"2011-11-25","open":95.79,"high":97.55,"low":94.99,"close":96.77},{"date":"2011-11-28","open":97.5,"high":100.74,"low":97.13,"close":98.21},{"date":"2011-11-29","open":97.75,"high":100.15,"low":97.23,"close":99.79},{"date":"2011-11-30","open":99.48,"high":101.75,"low":98.92,"close":100.36},{"date":"2011-12-01","open":100.51,"high":101.17,"low":98.87,"close":100.2},{"date":"2011-12-02","open":100,"high":101.56,"low":99.76,"close":100.96},{"date":"2011-12-05","open":101.23,"high":102.44,"low":100.24,"close":100.99},{"date":"2011-12-06","open":100.45,"high":101.42,"low":100.2,"close":101.28},{"date":"2011-12-07","open":101.11,"high":101.94,"low":99.67,"close":100.49},{"date":"2011-12-08","open":100.84,"high":101.73,"low":97.71,"close":98.34},{"date":"2011-12-09","open":98.08,"high":99.91,"low":97.36,"close":99.41},{"date":"2011-12-12","open":99.58,"high":99.68,"low":97.54,"close":97.77},{"date":"2011-12-13","open":97.85,"high":101.25,"low":97.64,"close":100.14},{"date":"2011-12-14","open":100.33,"high":100.33,"low":94.21,"close":94.95},{"date":"2011-12-15","open":94.89,"high":95.99,"low":93.31,"close":93.87},{"date":"2011-12-16","open":93.42,"high":94.79,"low":92.52,"close":93.53},{"date":"2011-12-19","open":93.76,"high":94.42,"low":92.54,"close":93.88},{"date":"2011-12-20","open":94.14,"high":97.45,"low":94.14,"close":97.22},{"date":"2011-12-21","open":97.53,"high":99.25,"low":96.8,"close":98.67},{"date":"2011-12-22","open":99.03,"high":100.05,"low":98.51,"close":99.53},{"date":"2011-12-23","open":99.48,"high":100.23,"low":99.24,"close":99.68},{"date":"2011-12-27","open":99.92,"high":101.77,"low":99.37,"close":101.34},{"date":"2011-12-28","open":101.25,"high":101.71,"low":99.11,"close":99.36},{"date":"2011-12-29","open":99.59,"high":99.92,"low":98.3,"close":99.65},{"date":"2011-12-30","open":99.78,"high":100.16,"low":98.61,"close":98.83},{"date":"2012-01-03","open":99.7,"high":103.18,"low":99.65,"close":102.96},{"date":"2012-01-04","open":102.99,"high":103.74,"low":101.88,"close":103.22},{"date":"2012-01-05","open":103.29,"high":103.73,"low":101.3,"close":101.81},{"date":"2012-01-06","open":101.35,"high":102.8,"low":100.88,"close":101.56},{"date":"2012-01-09","open":101.92,"high":102.15,"low":100.1,"close":101.31},{"date":"2012-01-10","open":101.3,"high":103.41,"low":101.3,"close":102.24},{"date":"2012-01-11","open":102.2,"high":102.46,"low":100.55,"close":100.87},{"date":"2012-01-12","open":101,"high":102.98,"low":98.5,"close":99.1},{"date":"2012-01-13","open":99.2,"high":100.19,"low":97.7,"close":98.7},{"date":"2012-01-17","open":98.95,"high":101.01,"low":98.6,"close":100.71},{"date":"2012-01-18","open":100.91,"high":102.06,"low":99.84,"close":100.59},{"date":"2012-01-19","open":101.14,"high":102.06,"low":99.98,"close":100.39},{"date":"2012-01-20","open":100.39,"high":100.74,"low":97.91,"close":98.46},{"date":"2012-01-23","open":98.34,"high":100.24,"low":97.4,"close":99.58},{"date":"2012-01-24","open":99.88,"high":100.18,"low":98.25,"close":98.95},{"date":"2012-01-25","open":99.2,"high":100.4,"low":97.53,"close":99.4},{"date":"2012-01-26","open":99.96,"high":101.39,"low":99.23,"close":99.7},{"date":"2012-01-27","open":99.93,"high":100.63,"low":99.13,"close":99.56},{"date":"2012-01-30","open":100,"high":100.05,"low":98.43,"close":98.78},{"date":"2012-01-31","open":98.88,"high":101.29,"low":97.86,"close":98.48},{"date":"2012-02-01","open":98.38,"high":99.49,"low":97.11,"close":97.61},{"date":"2012-02-02","open":97.11,"high":97.99,"low":95.44,"close":96.36},{"date":"2012-02-03","open":96.61,"high":98.03,"low":96.01,"close":97.84},{"date":"2012-02-06","open":97.74,"high":97.75,"low":96.38,"close":96.91},{"date":"2012-02-07","open":97.13,"high":99.13,"low":95.84,"close":98.41},{"date":"2012-02-08","open":98.77,"high":100.09,"low":98.1,"close":98.71},{"date":"2012-02-09","open":99.1,"high":100.18,"low":98.66,"close":99.84},{"date":"2012-02-10","open":99.89,"high":99.89,"low":97.32,"close":98.67},{"date":"2012-02-13","open":99.33,"high":101,"low":99.09,"close":100.91},{"date":"2012-02-14","open":100.73,"high":101.84,"low":100.28,"close":100.74},{"date":"2012-02-15","open":100.9,"high":102.54,"low":100.61,"close":101.8},{"date":"2012-02-16","open":101.9,"high":102.69,"low":100.84,"close":102.31},{"date":"2012-02-17","open":102.35,"high":104.14,"low":102.25,"close":103.24},{"date":"2012-02-21","open":104.65,"high":106.07,"low":104.26,"close":105.84},{"date":"2012-02-22","open":106.01,"high":106.72,"low":105.61,"close":106.28},{"date":"2012-02-23","open":105.95,"high":108.74,"low":105.45,"close":107.83},{"date":"2012-02-24","open":108.66,"high":109.95,"low":107.95,"close":109.77},{"date":"2012-02-27","open":109.67,"high":109.77,"low":107.27,"close":108.56},{"date":"2012-02-28","open":107.95,"high":108.79,"low":106.3,"close":106.55},{"date":"2012-02-29","open":106.46,"high":107.43,"low":104.84,"close":107.07},{"date":"2012-03-01","open":106.82,"high":110.55,"low":106.55,"close":108.84},{"date":"2012-03-02","open":108.75,"high":109.03,"low":105.8,"close":106.7},{"date":"2012-03-05","open":106.75,"high":107.42,"low":105.5,"close":106.72},{"date":"2012-03-06","open":107.11,"high":107.34,"low":104.51,"close":104.7},{"date":"2012-03-07","open":104.93,"high":106.55,"low":104.35,"close":106.16},{"date":"2012-03-08","open":106.24,"high":107.2,"low":105.84,"close":106.58},{"date":"2012-03-09","open":106.91,"high":108.2,"low":106.13,"close":107.4},{"date":"2012-03-12","open":107.5,"high":107.56,"low":105.38,"close":106.34},{"date":"2012-03-13","open":106.55,"high":107.35,"low":105.67,"close":106.71},{"date":"2012-03-14","open":106.69,"high":107.02,"low":105.12,"close":105.43},{"date":"2012-03-15","open":105.5,"high":106.18,"low":103.78,"close":105.11},{"date":"2012-03-16","open":105.44,"high":107.34,"low":105.13,"close":107.06},{"date":"2012-03-19","open":107.18,"high":108.24,"low":106.55,"close":108.09},{"date":"2012-03-20","open":107.82,"high":107.91,"low":105.35,"close":105.61},{"date":"2012-03-21","open":106.33,"high":107.64,"low":106.06,"close":107.27},{"date":"2012-03-22","open":106.81,"high":107.12,"low":104.5,"close":105.35},{"date":"2012-03-23","open":105.52,"high":108.25,"low":105.16,"close":106.87},{"date":"2012-03-26","open":106.79,"high":107.32,"low":106.19,"close":107.03},{"date":"2012-03-27","open":107.09,"high":107.73,"low":106.52,"close":107.33},{"date":"2012-03-28","open":106.81,"high":106.94,"low":104.67,"close":105.41},{"date":"2012-03-29","open":105.58,"high":105.7,"low":102.13,"close":102.78},{"date":"2012-03-30","open":103.29,"high":104.15,"low":102.78,"close":103.02},{"date":"2012-04-02","open":103.27,"high":105.49,"low":102.06,"close":105.23},{"date":"2012-04-03","open":105.04,"high":105.18,"low":103.59,"close":104.01},{"date":"2012-04-04","open":104.09,"high":104.12,"low":101.08,"close":101.47},{"date":"2012-04-05","open":101.96,"high":103.4,"low":101.37,"close":103.31},{"date":"2012-04-09","open":102.53,"high":102.6,"low":100.81,"close":102.46},{"date":"2012-04-10","open":102.33,"high":102.96,"low":100.68,"close":101.02},{"date":"2012-04-11","open":100.94,"high":103.13,"low":100.84,"close":102.7},{"date":"2012-04-12","open":102.55,"high":104.24,"low":102.39,"close":103.64},{"date":"2012-04-13","open":103.66,"high":103.9,"low":102.61,"close":102.83},{"date":"2012-04-16","open":102.8,"high":103.37,"low":101.8,"close":102.93},{"date":"2012-04-17","open":103.15,"high":105.07,"low":102.66,"close":104.2},{"date":"2012-04-18","open":104.22,"high":104.51,"low":102.19,"close":102.67},{"date":"2012-04-19","open":102.73,"high":103.21,"low":101.67,"close":102.27},{"date":"2012-04-20","open":102.57,"high":104.27,"low":102.45,"close":103.05},{"date":"2012-04-23","open":103.82,"high":103.9,"low":101.82,"close":103.11},{"date":"2012-04-24","open":103.11,"high":104.1,"low":102.79,"close":103.55},{"date":"2012-04-25","open":103.76,"high":104.57,"low":103.11,"close":104.12},{"date":"2012-04-26","open":103.96,"high":104.92,"low":103.84,"close":104.55},{"date":"2012-04-27","open":104.1,"high":105,"low":103.74,"close":104.93},{"date":"2012-04-30","open":104.93,"high":105.16,"low":103.88,"close":104.87},{"date":"2012-05-01","open":104.89,"high":106.43,"low":104.39,"close":106.16},{"date":"2012-05-02","open":105.98,"high":106.05,"low":104.91,"close":105.22},{"date":"2012-05-03","open":105.39,"high":105.42,"low":102.36,"close":102.54},{"date":"2012-05-04","open":102.59,"high":102.72,"low":97.51,"close":98.49},{"date":"2012-05-07","open":98.05,"high":98.24,"low":95.34,"close":97.94},{"date":"2012-05-08","open":97.96,"high":98.12,"low":95.52,"close":97.01},{"date":"2012-05-09","open":97.38,"high":97.39,"low":95.17,"close":96.81},{"date":"2012-05-10","open":96.45,"high":97.69,"low":96.08,"close":97.08},{"date":"2012-05-11","open":96.53,"high":97.2,"low":95.56,"close":96.13},{"date":"2012-05-14","open":95.79,"high":95.83,"low":93.65,"close":94.78},{"date":"2012-05-15","open":93.91,"high":95.48,"low":93.02,"close":93.98},{"date":"2012-05-16","open":93.16,"high":94.16,"low":91.81,"close":92.81},{"date":"2012-05-17","open":92.77,"high":93.88,"low":92.09,"close":92.56},{"date":"2012-05-18","open":92.86,"high":92.88,"low":90.93,"close":91.48},{"date":"2012-05-21","open":91.27,"high":93.06,"low":90.84,"close":92.57},{"date":"2012-05-22","open":92.64,"high":93.01,"low":91.4,"close":91.66},{"date":"2012-05-23","open":91.54,"high":91.72,"low":89.28,"close":89.9},{"date":"2012-05-24","open":90.53,"high":91.52,"low":89.81,"close":90.66},{"date":"2012-05-25","open":90.79,"high":91.32,"low":90.2,"close":90.86},{"date":"2012-05-29","open":91,"high":92.21,"low":90.25,"close":90.76},{"date":"2012-05-30","open":90.86,"high":90.92,"low":87.27,"close":87.82},{"date":"2012-05-31","open":87.55,"high":88.28,"low":85.86,"close":86.53},{"date":"2012-06-01","open":86.44,"high":86.59,"low":82.29,"close":83.23},{"date":"2012-06-04","open":82.96,"high":84.38,"low":81.21,"close":83.98},{"date":"2012-06-05","open":84.14,"high":84.92,"low":83.31,"close":84.29},{"date":"2012-06-06","open":84.12,"high":86.27,"low":84.03,"close":85.02},{"date":"2012-06-07","open":85.5,"high":87.03,"low":83.43,"close":84.82},{"date":"2012-06-08","open":83.63,"high":84.67,"low":82,"close":84.1},{"date":"2012-06-11","open":85.72,"high":86.64,"low":81.11,"close":82.7},{"date":"2012-06-12","open":81.18,"high":83.72,"low":81.07,"close":83.32},{"date":"2012-06-13","open":83.51,"high":84.01,"low":82.15,"close":82.62},{"date":"2012-06-14","open":82.44,"high":84.42,"low":82.27,"close":83.91},{"date":"2012-06-15","open":84.33,"high":84.8,"low":83.42,"close":84.03},{"date":"2012-06-18","open":85.09,"high":85.6,"low":82.04,"close":83.27},{"date":"2012-06-19","open":83.06,"high":84.41,"low":82.28,"close":84.03},{"date":"2012-06-20","open":84.04,"high":84.34,"low":80.91,"close":81.8},{"date":"2012-06-21","open":81.08,"high":81.2,"low":77.93,"close":78.2},{"date":"2012-06-22","open":78.11,"high":80.37,"low":77.56,"close":79.76},{"date":"2012-06-25","open":80.2,"high":80.68,"low":78.03,"close":79.21},{"date":"2012-06-26","open":79.23,"high":79.68,"low":78.36,"close":79.36},{"date":"2012-06-27","open":79.47,"high":80.92,"low":78.68,"close":80.21},{"date":"2012-06-28","open":80.48,"high":80.84,"low":77.28,"close":77.69},{"date":"2012-06-29","open":78.46,"high":85.34,"low":78.28,"close":84.96},{"date":"2012-07-02","open":84.65,"high":85.05,"low":82.1,"close":83.75},{"date":"2012-07-03","open":83.67,"high":88.04,"low":83.33,"close":87.66},{"date":"2012-07-05","open":87.75,"high":88.98,"low":86.5,"close":87.22},{"date":"2012-07-06","open":86.73,"high":87.13,"low":84.02,"close":84.45},{"date":"2012-07-09","open":84.2,"high":86.48,"low":84,"close":85.99},{"date":"2012-07-10","open":85.84,"high":85.95,"low":83.65,"close":83.91},{"date":"2012-07-11","open":84.01,"high":86.49,"low":84.01,"close":85.81},{"date":"2012-07-12","open":86.2,"high":86.37,"low":84.21,"close":86.08},{"date":"2012-07-13","open":85.86,"high":87.61,"low":85.58,"close":87.1},{"date":"2012-07-16","open":87.13,"high":88.48,"low":86.41,"close":88.43},{"date":"2012-07-17","open":88.26,"high":89.46,"low":87.41,"close":89.22},{"date":"2012-07-18","open":89.13,"high":90.04,"low":88.59,"close":89.87},{"date":"2012-07-19","open":90.08,"high":92.94,"low":89.86,"close":92.66},{"date":"2012-07-20","open":92.22,"high":92.3,"low":90.66,"close":91.44},{"date":"2012-07-23","open":91.61,"high":91.64,"low":87.91,"close":88.14},{"date":"2012-07-24","open":88.05,"high":89.09,"low":87.43,"close":88.5},{"date":"2012-07-25","open":88.2,"high":89.36,"low":86.84,"close":88.97},{"date":"2012-07-26","open":89.1,"high":90.47,"low":88.07,"close":89.39},{"date":"2012-07-27","open":89.43,"high":90.45,"low":89.13,"close":90.13},{"date":"2012-07-30","open":90.14,"high":90.95,"low":89.33,"close":89.78},{"date":"2012-07-31","open":89.67,"high":90.3,"low":87.31,"close":88.06},{"date":"2012-08-01","open":88.03,"high":89.47,"low":87.51,"close":88.91},{"date":"2012-08-02","open":88.87,"high":89.63,"low":86.92,"close":87.13},{"date":"2012-08-03","open":87.26,"high":91.74,"low":87.23,"close":91.4},{"date":"2012-08-06","open":91.34,"high":92.33,"low":90.63,"close":92.2},{"date":"2012-08-07","open":92.05,"high":94.42,"low":91.78,"close":93.67},{"date":"2012-08-08","open":93.41,"high":94.72,"low":92.82,"close":93.35},{"date":"2012-08-09","open":93.43,"high":94.21,"low":93.07,"close":93.36},{"date":"2012-08-10","open":93.46,"high":93.87,"low":91.71,"close":92.87},{"date":"2012-08-13","open":93.25,"high":94.14,"low":92.05,"close":92.73},{"date":"2012-08-14","open":92.71,"high":93.92,"low":92.56,"close":93.43},{"date":"2012-08-15","open":93.25,"high":94.9,"low":92.68,"close":94.33},{"date":"2012-08-16","open":94.21,"high":95.75,"low":93.93,"close":95.6},{"date":"2012-08-17","open":95.23,"high":96.28,"low":94.98,"close":96.01},{"date":"2012-08-20","open":96.36,"high":96.53,"low":95.02,"close":95.97},{"date":"2012-08-21","open":95.97,"high":97.6,"low":95.81,"close":96.68},{"date":"2012-08-22","open":96.94,"high":97.54,"low":96.26,"close":97.26},{"date":"2012-08-23","open":97.3,"high":98.29,"low":95.75,"close":96.27},{"date":"2012-08-24","open":96.06,"high":97.17,"low":95.41,"close":96.15},{"date":"2012-08-27","open":96.67,"high":97.72,"low":94.41,"close":95.47},{"date":"2012-08-28","open":95.66,"high":96.54,"low":95.14,"close":96.33},{"date":"2012-08-29","open":96.08,"high":96.37,"low":94.76,"close":95.49},{"date":"2012-08-30","open":95.3,"high":95.6,"low":93.95,"close":94.62},{"date":"2012-08-31","open":94.75,"high":96.92,"low":94.51,"close":96.47},{"date":"2012-09-04","open":96.38,"high":97.37,"low":94.97,"close":95.3},{"date":"2012-09-05","open":95.61,"high":96.03,"low":94.26,"close":95.36},{"date":"2012-09-06","open":96,"high":97.71,"low":94.59,"close":95.53},{"date":"2012-09-07","open":94.7,"high":96.74,"low":94.08,"close":96.42},{"date":"2012-09-10","open":96.24,"high":96.63,"low":95.34,"close":96.54},{"date":"2012-09-11","open":96.29,"high":97.31,"low":96.08,"close":97.17},{"date":"2012-09-12","open":96.85,"high":98.06,"low":96.31,"close":97.01},{"date":"2012-09-13","open":96.93,"high":98.58,"low":96.51,"close":98.31},{"date":"2012-09-14","open":98.04,"high":100.42,"low":97.99,"close":99},{"date":"2012-09-17","open":99.15,"high":99.52,"low":94.65,"close":96.62},{"date":"2012-09-18","open":96.71,"high":97.23,"low":95.11,"close":95.29},{"date":"2012-09-19","open":95.49,"high":96.17,"low":91.25,"close":91.98},{"date":"2012-09-20","open":91.77,"high":92.37,"low":90.66,"close":91.87},{"date":"2012-09-21","open":92.93,"high":93.84,"low":92.59,"close":92.89},{"date":"2012-09-24","open":93.18,"high":93.18,"low":91.06,"close":91.93},{"date":"2012-09-25","open":92.11,"high":93.2,"low":90.57,"close":91.37},{"date":"2012-09-26","open":90.82,"high":91.34,"low":88.95,"close":89.98},{"date":"2012-09-27","open":90.08,"high":92.39,"low":89.88,"close":91.85},{"date":"2012-09-28","open":92.35,"high":92.71,"low":91.4,"close":92.19},{"date":"2012-10-01","open":92.15,"high":93.33,"low":91.26,"close":92.48},{"date":"2012-10-02","open":92.41,"high":92.94,"low":91.62,"close":91.89},{"date":"2012-10-03","open":91.64,"high":91.82,"low":87.7,"close":88.14},{"date":"2012-10-04","open":88.01,"high":91.84,"low":87.91,"close":91.71},{"date":"2012-10-05","open":91.51,"high":91.71,"low":89.01,"close":89.88},{"date":"2012-10-08","open":89.85,"high":89.89,"low":88.21,"close":89.33},{"date":"2012-10-09","open":89.62,"high":92.91,"low":89.29,"close":92.39},{"date":"2012-10-10","open":92.26,"high":93.66,"low":91.02,"close":91.25},{"date":"2012-10-11","open":91.27,"high":92.94,"low":91.09,"close":92.07},{"date":"2012-10-12","open":92.41,"high":92.64,"low":91.16,"close":91.86},{"date":"2012-10-15","open":91.63,"high":92.2,"low":89.79,"close":91.85},{"date":"2012-10-16","open":91.76,"high":92.32,"low":91.3,"close":92.09},{"date":"2012-10-17","open":92.08,"high":92.85,"low":91.55,"close":92.12},{"date":"2012-10-18","open":92.06,"high":92.59,"low":90.66,"close":92.1},{"date":"2012-10-19","open":92.04,"high":93.05,"low":89.83,"close":90.05},{"date":"2012-10-22","open":89.52,"high":90.8,"low":88.2,"close":88.73},{"date":"2012-10-23","open":89.14,"high":89.29,"low":85.69,"close":86.67},{"date":"2012-10-24","open":86.6,"high":87.47,"low":84.94,"close":85.73},{"date":"2012-10-25","open":85.65,"high":86.75,"low":85.23,"close":86.05},{"date":"2012-10-26","open":86,"high":86.37,"low":85,"close":86.28},{"date":"2012-10-31","open":85.73,"high":87.19,"low":85.61,"close":86.24},{"date":"2012-11-01","open":86.1,"high":87.42,"low":85.92,"close":87.09},{"date":"2012-11-02","open":86.91,"high":87.24,"low":84.66,"close":84.86},{"date":"2012-11-05","open":84.65,"high":85.9,"low":84.34,"close":85.65},{"date":"2012-11-06","open":85.67,"high":89.22,"low":85.42,"close":88.71},{"date":"2012-11-07","open":88.42,"high":88.8,"low":84.05,"close":84.44},{"date":"2012-11-08","open":84.52,"high":85.7,"low":84.22,"close":85.09},{"date":"2012-11-09","open":85,"high":86.77,"low":84.13,"close":86.07},{"date":"2012-11-12","open":86.19,"high":86.54,"low":85.27,"close":85.57},{"date":"2012-11-13","open":85.59,"high":85.95,"low":84.57,"close":85.38},{"date":"2012-11-14","open":85.37,"high":86.65,"low":84.93,"close":86.32},{"date":"2012-11-15","open":86.36,"high":86.83,"low":84.68,"close":85.45},{"date":"2012-11-16","open":85.28,"high":87.01,"low":85.02,"close":86.67},{"date":"2012-11-19","open":87.3,"high":89.8,"low":87.11,"close":89.28},{"date":"2012-11-20","open":89.15,"high":89.19,"low":86.17,"close":86.75},{"date":"2012-11-21","open":87.28,"high":87.89,"low":86.37,"close":87.38},{"date":"2012-11-23","open":87.68,"high":88.53,"low":86.71,"close":88.28},{"date":"2012-11-26","open":88.21,"high":88.29,"low":87.27,"close":87.74},{"date":"2012-11-27","open":87.82,"high":88.25,"low":86.83,"close":87.18},{"date":"2012-11-28","open":87.33,"high":87.34,"low":85.36,"close":86.49},{"date":"2012-11-29","open":86.57,"high":88.69,"low":86.55,"close":88.07},{"date":"2012-11-30","open":87.66,"high":88.99,"low":87.47,"close":88.91},{"date":"2012-12-03","open":88.85,"high":90.33,"low":88.66,"close":89.09},{"date":"2012-12-04","open":88.93,"high":89.18,"low":87.57,"close":88.5},{"date":"2012-12-05","open":88.5,"high":89.05,"low":87.46,"close":87.88},{"date":"2012-12-06","open":87.87,"high":88.23,"low":85.68,"close":86.26},{"date":"2012-12-07","open":86.39,"high":86.92,"low":85.77,"close":85.93},{"date":"2012-12-10","open":85.98,"high":86.78,"low":85.33,"close":85.56},{"date":"2012-12-11","open":85.7,"high":86.37,"low":85.21,"close":85.79},{"date":"2012-12-12","open":85.69,"high":87.68,"low":85.68,"close":86.77},{"date":"2012-12-13","open":86.77,"high":86.97,"low":85.81,"close":85.89},{"date":"2012-12-14","open":86.13,"high":86.92,"low":86.05,"close":86.73},{"date":"2012-12-17","open":86.88,"high":87.71,"low":86.48,"close":87.2},{"date":"2012-12-18","open":87.45,"high":88.16,"low":87.21,"close":87.93},{"date":"2012-12-19","open":87.94,"high":89.9,"low":87.81,"close":89.51},{"date":"2012-12-20","open":89.69,"high":90.54,"low":89.26,"close":90.13},{"date":"2012-12-21","open":90.02,"high":90.07,"low":87.96,"close":88.66},{"date":"2012-12-24","open":88.6,"high":88.86,"low":88.2,"close":88.61},{"date":"2012-12-26","open":88.62,"high":91.3,"low":88.59,"close":90.98},{"date":"2012-12-27","open":91,"high":91.44,"low":90.05,"close":90.87},{"date":"2012-12-28","open":91.15,"high":91.49,"low":90.32,"close":90.8},{"date":"2012-12-31","open":90.41,"high":91.99,"low":90,"close":91.82},{"date":"2013-01-02","open":91.78,"high":93.87,"low":91.56,"close":93.12},{"date":"2013-01-03","open":92.91,"high":93.3,"low":92.49,"close":92.92},{"date":"2013-01-04","open":92.86,"high":93.21,"low":91.52,"close":93.09},{"date":"2013-01-07","open":93.21,"high":93.35,"low":92.42,"close":93.19},{"date":"2013-01-08","open":93.32,"high":93.8,"low":92.67,"close":93.15},{"date":"2013-01-09","open":93.15,"high":93.65,"low":92.68,"close":93.1},{"date":"2013-01-10","open":93.19,"high":94.7,"low":93.08,"close":93.82},{"date":"2013-01-11","open":93.87,"high":94.13,"low":92.65,"close":93.56},{"date":"2013-01-14","open":93.74,"high":94.29,"low":92.95,"close":94.14},{"date":"2013-01-15","open":94.2,"high":94.44,"low":93.22,"close":93.28},{"date":"2013-01-16","open":93.4,"high":94.36,"low":93.1,"close":94.24},{"date":"2013-01-17","open":94.19,"high":96.04,"low":93.8,"close":95.49},{"date":"2013-01-18","open":95.19,"high":95.67,"low":94.91,"close":95.56},{"date":"2013-01-22","open":95.25,"high":96.4,"low":94.98,"close":96.24},{"date":"2013-01-23","open":96.76,"high":96.92,"low":94.95,"close":95.23},{"date":"2013-01-24","open":95.5,"high":96.68,"low":95.12,"close":95.95},{"date":"2013-01-25","open":95.95,"high":96.56,"low":95.43,"close":95.88},{"date":"2013-01-28","open":96.04,"high":96.81,"low":95.47,"close":96.44},{"date":"2013-01-29","open":96.46,"high":97.82,"low":96.29,"close":97.57},{"date":"2013-01-30","open":97.32,"high":98.24,"low":97.32,"close":97.94},{"date":"2013-01-31","open":97.96,"high":98.04,"low":96.84,"close":97.49},{"date":"2013-02-01","open":97.42,"high":98.15,"low":96.51,"close":97.77},{"date":"2013-02-04","open":97.72,"high":97.76,"low":95.89,"close":96.17},{"date":"2013-02-05","open":96.13,"high":97.07,"low":95.91,"close":96.64},{"date":"2013-02-06","open":96.64,"high":96.99,"low":95.04,"close":96.62},{"date":"2013-02-07","open":96.86,"high":97.21,"low":95.54,"close":95.83},{"date":"2013-02-08","open":95.92,"high":96.57,"low":95.27,"close":95.72},{"date":"2013-02-11","open":95.79,"high":97.09,"low":94.97,"close":97.03},{"date":"2013-02-12","open":96.96,"high":97.79,"low":96.68,"close":97.51},{"date":"2013-02-13","open":97.59,"high":98.11,"low":96.63,"close":97.01},{"date":"2013-02-14","open":97.17,"high":97.71,"low":96.77,"close":97.31},{"date":"2013-02-15","open":97.34,"high":97.47,"low":95.21,"close":95.86},{"date":"2013-02-19","open":95.97,"high":96.73,"low":95.25,"close":96.66},{"date":"2013-02-20","open":96.66,"high":97.07,"low":93.92,"close":94.46},{"date":"2013-02-21","open":94.72,"high":94.92,"low":92.63,"close":92.84},{"date":"2013-02-22","open":92.96,"high":93.48,"low":92.44,"close":93.13},{"date":"2013-02-25","open":93.23,"high":94.46,"low":92.07,"close":93.11},{"date":"2013-02-26","open":91.92,"high":93.44,"low":91.92,"close":92.63},{"date":"2013-02-27","open":92.72,"high":93.37,"low":92.18,"close":92.76},{"date":"2013-02-28","open":92.89,"high":93.18,"low":91.57,"close":92.05},{"date":"2013-03-01","open":91.76,"high":91.97,"low":90.04,"close":90.68},{"date":"2013-03-04","open":90.71,"high":90.91,"low":89.33,"close":90.12},{"date":"2013-03-05","open":90.23,"high":90.99,"low":90.02,"close":90.82},{"date":"2013-03-06","open":90.83,"high":91.17,"low":89.55,"close":90.43},{"date":"2013-03-07","open":90.42,"high":91.73,"low":90.22,"close":91.56},{"date":"2013-03-08","open":91.42,"high":92.03,"low":90.83,"close":91.95},{"date":"2013-03-11","open":91.83,"high":92.15,"low":90.89,"close":92.06},{"date":"2013-03-12","open":91.94,"high":93.47,"low":91.6,"close":92.54},{"date":"2013-03-13","open":92.62,"high":93.4,"low":91.91,"close":92.52},{"date":"2013-03-14","open":92.51,"high":93.25,"low":92.01,"close":93.03},{"date":"2013-03-15","open":93.15,"high":93.84,"low":93,"close":93.45},{"date":"2013-03-18","open":93.26,"high":93.94,"low":91.76,"close":93.74},{"date":"2013-03-19","open":93.8,"high":94.09,"low":92.03,"close":92.16},{"date":"2013-03-20","open":92.09,"high":93.3,"low":92.09,"close":92.96},{"date":"2013-03-21","open":93.4,"high":93.53,"low":91.84,"close":92.45},{"date":"2013-03-22","open":92.33,"high":93.94,"low":92.33,"close":93.71},{"date":"2013-03-25","open":93.72,"high":95.65,"low":93.7,"close":94.81},{"date":"2013-03-26","open":94.75,"high":96.45,"low":94.67,"close":96.34},{"date":"2013-03-27","open":96.18,"high":96.84,"low":95.58,"close":96.58},{"date":"2013-03-28","open":96.68,"high":97.35,"low":96.26,"close":97.23},{"date":"2013-04-01","open":97.36,"high":97.8,"low":95.92,"close":97.07},{"date":"2013-04-02","open":97,"high":97.44,"low":95.91,"close":97.19},{"date":"2013-04-03","open":96.93,"high":96.96,"low":94.18,"close":94.45},{"date":"2013-04-04","open":94.5,"high":94.84,"low":92.12,"close":93.26},{"date":"2013-04-05","open":93.36,"high":93.57,"low":91.91,"close":92.7},{"date":"2013-04-08","open":93.02,"high":93.75,"low":92.46,"close":93.36},{"date":"2013-04-09","open":93.49,"high":94.48,"low":92.86,"close":94.2},{"date":"2013-04-10","open":93.96,"high":94.82,"low":93.4,"close":94.64},{"date":"2013-04-11","open":94.56,"high":94.64,"low":93.06,"close":93.51},{"date":"2013-04-12","open":93.49,"high":93.52,"low":90.27,"close":91.29},{"date":"2013-04-15","open":90.95,"high":90.98,"low":87.2,"close":88.71},{"date":"2013-04-16","open":87.42,"high":88.96,"low":86.06,"close":88.72},{"date":"2013-04-17","open":88.8,"high":89.09,"low":86.06,"close":86.68},{"date":"2013-04-18","open":86.39,"high":88.51,"low":85.61,"close":87.73},{"date":"2013-04-19","open":88.37,"high":88.79,"low":87.56,"close":88.01},{"date":"2013-04-22","open":87.96,"high":89.13,"low":87.55,"close":88.76},{"date":"2013-04-23","open":89.28,"high":89.6,"low":87.8,"close":89.18},{"date":"2013-04-24","open":89.6,"high":91.72,"low":89.21,"close":91.43},{"date":"2013-04-25","open":91.58,"high":93.87,"low":91.11,"close":93.64},{"date":"2013-04-26","open":93.24,"high":93.58,"low":92.06,"close":93},{"date":"2013-04-29","open":92.7,"high":94.69,"low":92.43,"close":94.5},{"date":"2013-04-30","open":94.42,"high":94.62,"low":92.86,"close":93.46},{"date":"2013-05-01","open":93.08,"high":93.26,"low":90.11,"close":91.03},{"date":"2013-05-02","open":91,"high":94.25,"low":90.65,"close":93.99},{"date":"2013-05-03","open":93.99,"high":96.04,"low":93.56,"close":95.61},{"date":"2013-05-06","open":95.58,"high":97.17,"low":94.85,"close":96.16},{"date":"2013-05-07","open":95.79,"high":96.26,"low":94.92,"close":95.62},{"date":"2013-05-08","open":95.56,"high":96.77,"low":95.24,"close":96.62},{"date":"2013-05-09","open":96.6,"high":96.77,"low":95.35,"close":96.39},{"date":"2013-05-10","open":96.16,"high":96.24,"low":93.37,"close":96.04},{"date":"2013-05-13","open":95.76,"high":95.81,"low":94.47,"close":95.17},{"date":"2013-05-14","open":94.93,"high":95.66,"low":93.85,"close":94.21},{"date":"2013-05-15","open":94.13,"high":94.44,"low":92.13,"close":94.3},{"date":"2013-05-16","open":94.34,"high":95.57,"low":93.23,"close":95.16},{"date":"2013-05-17","open":95.15,"high":96.45,"low":94.79,"close":96.02},{"date":"2013-05-20","open":95.93,"high":97.11,"low":95.23,"close":96.71},{"date":"2013-05-21","open":96.7,"high":96.97,"low":95.5,"close":96.16},{"date":"2013-05-22","open":95.9,"high":96.19,"low":94.01,"close":94.28},{"date":"2013-05-23","open":94.18,"high":94.46,"low":92.21,"close":94.25},{"date":"2013-05-24","open":94.37,"high":94.39,"low":93.04,"close":94.15},{"date":"2013-05-28","open":93.89,"high":95.92,"low":93.23,"close":95.01},{"date":"2013-05-29","open":95.05,"high":95.22,"low":92.83,"close":93.13},{"date":"2013-05-30","open":92.89,"high":93.99,"low":91.65,"close":93.61},{"date":"2013-05-31","open":93.64,"high":93.85,"low":91.56,"close":91.97},{"date":"2013-06-03","open":91.73,"high":93.7,"low":91.26,"close":93.45},{"date":"2013-06-04","open":93.35,"high":94.41,"low":92.38,"close":93.31},{"date":"2013-06-05","open":93.86,"high":94.48,"low":93.41,"close":93.74},{"date":"2013-06-06","open":93.7,"high":95.32,"low":93.69,"close":94.76},{"date":"2013-06-07","open":94.72,"high":96.39,"low":93.72,"close":96.03},{"date":"2013-06-10","open":96.09,"high":96.25,"low":95.19,"close":95.77},{"date":"2013-06-11","open":95.76,"high":95.91,"low":94.04,"close":95.38},{"date":"2013-06-12","open":94.89,"high":96.45,"low":94.46,"close":95.88},{"date":"2013-06-13","open":95.77,"high":96.92,"low":95.02,"close":96.69},{"date":"2013-06-14","open":96.64,"high":98.25,"low":96.42,"close":97.85},{"date":"2013-06-17","open":97.85,"high":98.74,"low":97.38,"close":97.77},{"date":"2013-06-18","open":97.93,"high":98.67,"low":97.41,"close":98.44},{"date":"2013-06-19","open":98.59,"high":99.01,"low":97.57,"close":98.24},{"date":"2013-06-20","open":98.02,"high":98.03,"low":94.89,"close":95.4},{"date":"2013-06-21","open":94.96,"high":95.84,"low":93.12,"close":93.69},{"date":"2013-06-24","open":93.85,"high":95.59,"low":92.67,"close":95.18},{"date":"2013-06-25","open":95.02,"high":96.17,"low":94.59,"close":95.32},{"date":"2013-06-26","open":95.17,"high":95.7,"low":93.68,"close":95.5},{"date":"2013-06-27","open":95.52,"high":97.41,"low":95.35,"close":97.05},{"date":"2013-06-28","open":96.81,"high":97.82,"low":96.33,"close":96.56},{"date":"2013-07-01","open":96.58,"high":98.28,"low":96.07,"close":97.99},{"date":"2013-07-02","open":98.06,"high":99.87,"low":97.78,"close":99.6},{"date":"2013-07-03","open":99.61,"high":102.18,"low":99.59,"close":101.24},{"date":"2013-07-05","open":101.09,"high":103.68,"low":100.71,"close":103.22},{"date":"2013-07-08","open":103.95,"high":104.12,"low":102.13,"close":103.14},{"date":"2013-07-09","open":103,"high":104.76,"low":102.31,"close":103.53},{"date":"2013-07-10","open":104.57,"high":106.66,"low":104.21,"close":106.52},{"date":"2013-07-11","open":106.15,"high":107.45,"low":104.31,"close":104.91},{"date":"2013-07-12","open":104.58,"high":106.33,"low":104.36,"close":105.95},{"date":"2013-07-15","open":106.05,"high":106.63,"low":104.65,"close":106.32},{"date":"2013-07-16","open":106.44,"high":107.18,"low":105.66,"close":106},{"date":"2013-07-17","open":105.78,"high":106.6,"low":105.11,"close":106.48},{"date":"2013-07-18","open":106.56,"high":108.43,"low":106.15,"close":108.04},{"date":"2013-07-19","open":108.12,"high":109.32,"low":107.48,"close":108.05},{"date":"2013-07-22","open":108.34,"high":108.79,"low":106.43,"close":106.91},{"date":"2013-07-23","open":107,"high":107.55,"low":105.46,"close":107.23},{"date":"2013-07-24","open":107.36,"high":107.52,"low":104.79,"close":105.39},{"date":"2013-07-25","open":105.37,"high":105.87,"low":104.08,"close":105.49},{"date":"2013-07-26","open":105.56,"high":105.63,"low":103.9,"close":104.7},{"date":"2013-07-29","open":104.61,"high":105.37,"low":103.87,"close":104.55},{"date":"2013-07-30","open":104.52,"high":104.54,"low":102.67,"close":103.08},{"date":"2013-07-31","open":103.15,"high":105.43,"low":102.93,"close":105.03},{"date":"2013-08-01","open":105.26,"high":108.06,"low":105.1,"close":107.89},{"date":"2013-08-02","open":107.8,"high":108.82,"low":106.45,"close":106.94},{"date":"2013-08-05","open":106.84,"high":107.69,"low":105.7,"close":106.56},{"date":"2013-08-06","open":106.48,"high":107.27,"low":104.86,"close":105.3},{"date":"2013-08-07","open":105.68,"high":105.77,"low":104.1,"close":104.37},{"date":"2013-08-08","open":104.18,"high":104.96,"low":102.22,"close":103.4},{"date":"2013-08-09","open":103.87,"high":106.24,"low":103.62,"close":105.97},{"date":"2013-08-12","open":105.84,"high":106.46,"low":105.03,"close":106.11},{"date":"2013-08-13","open":106.15,"high":107.2,"low":105.56,"close":106.83},{"date":"2013-08-14","open":106.54,"high":107.06,"low":105.6,"close":106.85},{"date":"2013-08-15","open":106.98,"high":107.87,"low":106.6,"close":107.33},{"date":"2013-08-16","open":107.18,"high":108.17,"low":106.56,"close":107.46},{"date":"2013-08-19","open":107.78,"high":107.8,"low":106.56,"close":107.1},{"date":"2013-08-20","open":106.93,"high":107.1,"low":104.5,"close":104.97},{"date":"2013-08-21","open":105.18,"high":105.35,"low":103.5,"close":103.85},{"date":"2013-08-22","open":103.88,"high":105.25,"low":103.53,"close":105.03},{"date":"2013-08-23","open":105.22,"high":106.94,"low":104.3,"close":106.42},{"date":"2013-08-26","open":106.91,"high":107.37,"low":105.56,"close":105.92},{"date":"2013-08-27","open":106.14,"high":109.32,"low":105.88,"close":109.01},{"date":"2013-08-28","open":109.22,"high":112.24,"low":109.11,"close":110.1},{"date":"2013-08-29","open":109.53,"high":110.07,"low":107.72,"close":108.8},{"date":"2013-08-30","open":108.17,"high":108.75,"low":106.75,"close":107.65},{"date":"2013-09-03","open":107.07,"high":108.83,"low":104.21,"close":108.54},{"date":"2013-09-04","open":108.44,"high":108.61,"low":106.77,"close":107.23},{"date":"2013-09-05","open":107.59,"high":108.54,"low":107.13,"close":108.37},{"date":"2013-09-06","open":108.52,"high":110.7,"low":108.12,"close":110.53},{"date":"2013-09-09","open":110.28,"high":110.46,"low":108.76,"close":109.52},{"date":"2013-09-10","open":108.92,"high":108.95,"low":106.39,"close":107.39},{"date":"2013-09-11","open":107.36,"high":108.09,"low":106.53,"close":107.56},{"date":"2013-09-12","open":107.77,"high":109.16,"low":107.3,"close":108.6},{"date":"2013-09-13","open":108.64,"high":108.74,"low":107.23,"close":108.21},{"date":"2013-09-16","open":107.5,"high":108,"low":106.06,"close":106.59},{"date":"2013-09-17","open":106.22,"high":106.43,"low":104.94,"close":105.42},{"date":"2013-09-18","open":105.53,"high":108.49,"low":105.32,"close":108.07},{"date":"2013-09-19","open":108.22,"high":108.99,"low":106.08,"close":106.39},{"date":"2013-09-20","open":106.37,"high":106.46,"low":104.32,"close":104.68},{"date":"2013-09-23","open":104.89,"high":105.12,"low":103.12,"close":103.59},{"date":"2013-09-24","open":103.44,"high":103.64,"low":102.3,"close":103.13},{"date":"2013-09-25","open":103.41,"high":103.96,"low":102.2,"close":102.66},{"date":"2013-09-26","open":102.3,"high":103.29,"low":102.2,"close":103.03},{"date":"2013-09-27","open":102.91,"high":103.77,"low":102.36,"close":102.87},{"date":"2013-09-30","open":102.46,"high":102.76,"low":101.05,"close":102.33},{"date":"2013-10-01","open":102.31,"high":102.58,"low":101.06,"close":102.04},{"date":"2013-10-02","open":101.62,"high":104.23,"low":101.43,"close":104.1},{"date":"2013-10-03","open":103.82,"high":104.38,"low":102.87,"close":103.31},{"date":"2013-10-04","open":102.92,"high":104.19,"low":102.9,"close":103.84},{"date":"2013-10-07","open":103.45,"high":103.74,"low":101.86,"close":103.03},{"date":"2013-10-08","open":103.16,"high":104.08,"low":102.85,"close":103.49},{"date":"2013-10-09","open":103.49,"high":103.75,"low":101.18,"close":101.61},{"date":"2013-10-10","open":101.46,"high":103.57,"low":101.16,"close":103.01},{"date":"2013-10-11","open":102.94,"high":102.95,"low":100.6,"close":102.02},{"date":"2013-10-14","open":101.37,"high":102.62,"low":101.06,"close":102.41},{"date":"2013-10-15","open":102.19,"high":102.46,"low":100.87,"close":101.21},{"date":"2013-10-16","open":100.88,"high":102.97,"low":100.75,"close":102.29},{"date":"2013-10-17","open":102.13,"high":102.32,"low":100.03,"close":100.67},{"date":"2013-10-18","open":100.72,"high":101.71,"low":100.51,"close":100.81},{"date":"2013-10-21","open":100.63,"high":100.95,"low":98.98,"close":99.22},{"date":"2013-10-22","open":99.06,"high":99.77,"low":97.5,"close":97.8},{"date":"2013-10-23","open":98.12,"high":98.29,"low":96.16,"close":96.86},{"date":"2013-10-24","open":97.1,"high":97.69,"low":95.95,"close":97.11},{"date":"2013-10-25","open":97.19,"high":98.06,"low":96.99,"close":97.85},{"date":"2013-10-28","open":97.88,"high":98.82,"low":97.37,"close":98.68},{"date":"2013-10-29","open":98.54,"high":98.57,"low":97.69,"close":98.2},{"date":"2013-10-30","open":97.77,"high":97.82,"low":96.55,"close":96.77},{"date":"2013-10-31","open":96.62,"high":97.03,"low":96.03,"close":96.38},{"date":"2013-11-01","open":96.32,"high":96.65,"low":94.36,"close":94.61},{"date":"2013-11-04","open":94.52,"high":95.11,"low":94.06,"close":94.62},{"date":"2013-11-05","open":94.47,"high":94.9,"low":93.07,"close":93.37},{"date":"2013-11-06","open":93.74,"high":95.4,"low":93.65,"close":94.8},{"date":"2013-11-07","open":94.91,"high":95.31,"low":93.8,"close":94.2},{"date":"2013-11-08","open":94.36,"high":94.92,"low":93.9,"close":94.6},{"date":"2013-11-11","open":94.45,"high":95.38,"low":94.11,"close":95.14},{"date":"2013-11-12","open":95,"high":95.22,"low":92.86,"close":93.04},{"date":"2013-11-13","open":93.07,"high":94.54,"low":92.93,"close":93.88},{"date":"2013-11-14","open":93.5,"high":94.43,"low":92.51,"close":93.76},{"date":"2013-11-15","open":93.89,"high":94.55,"low":93.58,"close":93.84},{"date":"2013-11-18","open":93.78,"high":94.3,"low":92.72,"close":93.03},{"date":"2013-11-19","open":93,"high":93.46,"low":92.43,"close":93.34},{"date":"2013-11-20","open":93.33,"high":93.93,"low":92.73,"close":93.33},{"date":"2013-11-21","open":93.73,"high":95.63,"low":93.47,"close":95.44},{"date":"2013-11-22","open":95.29,"high":95.57,"low":94.05,"close":94.84},{"date":"2013-11-25","open":94.15,"high":94.5,"low":93.08,"close":94.09},{"date":"2013-11-26","open":94.21,"high":94.69,"low":93.43,"close":93.68},{"date":"2013-11-27","open":93.5,"high":93.6,"low":91.77,"close":92.3},{"date":"2013-11-29","open":92.33,"high":93.9,"low":92.06,"close":92.72},{"date":"2013-12-02","open":92.71,"high":94.08,"low":92.56,"close":93.82},{"date":"2013-12-03","open":93.86,"high":96.96,"low":93.67,"close":96.04},{"date":"2013-12-04","open":96.9,"high":97.58,"low":96.3,"close":97.2},{"date":"2013-12-05","open":97.33,"high":97.99,"low":97.01,"close":97.38},{"date":"2013-12-06","open":97.38,"high":98.07,"low":97.08,"close":97.65},{"date":"2013-12-09","open":97.66,"high":97.97,"low":97.1,"close":97.34},{"date":"2013-12-10","open":97.25,"high":98.74,"low":97.24,"close":98.51},{"date":"2013-12-11","open":98.65,"high":98.75,"low":97.2,"close":97.44},{"date":"2013-12-12","open":97.55,"high":98.18,"low":97.31,"close":97.5},{"date":"2013-12-13","open":97.58,"high":97.62,"low":96.26,"close":96.6},{"date":"2013-12-16","open":96.55,"high":97.69,"low":96.21,"close":97.48},{"date":"2013-12-17","open":97.3,"high":97.9,"low":97,"close":97.22},{"date":"2013-12-18","open":97.3,"high":98.01,"low":97.02,"close":97.8},{"date":"2013-12-19","open":97.69,"high":99.17,"low":97.5,"close":98.77},{"date":"2013-12-20","open":98.7,"high":99.4,"low":98.54,"close":99.32},{"date":"2013-12-23","open":99.2,"high":99.31,"low":98.64,"close":98.91},{"date":"2013-12-24","open":98.62,"high":99.3,"low":98.53,"close":99.22},{"date":"2013-12-26","open":99.2,"high":99.7,"low":99.05,"close":99.55},{"date":"2013-12-27","open":99.63,"high":100.75,"low":99.37,"close":100.32},{"date":"2013-12-30","open":100.15,"high":100.42,"low":99.13,"close":99.29},{"date":"2013-12-31","open":99.25,"high":99.39,"low":98.15,"close":98.42},{"date":"2014-01-02","open":98.5,"high":98.97,"low":95.34,"close":95.44},{"date":"2014-01-03","open":95.47,"high":95.74,"low":93.86,"close":93.96},{"date":"2014-01-06","open":94.18,"high":94.59,"low":93.2,"close":93.43},{"date":"2014-01-07","open":93.6,"high":94.22,"low":93.35,"close":93.67},{"date":"2014-01-08","open":93.96,"high":94.18,"low":92.26,"close":92.33},{"date":"2014-01-09","open":92.58,"high":92.93,"low":91.24,"close":91.66},{"date":"2014-01-10","open":92.3,"high":93.38,"low":91.99,"close":92.72},{"date":"2014-01-13","open":92.83,"high":92.88,"low":91.43,"close":91.8},{"date":"2014-01-14","open":91.51,"high":92.88,"low":91.5,"close":92.59},{"date":"2014-01-15","open":92.65,"high":94.64,"low":92.43,"close":94.17},{"date":"2014-01-16","open":94.29,"high":94.64,"low":93.6,"close":93.96},{"date":"2014-01-17","open":94.17,"high":94.94,"low":93.94,"close":94.37},{"date":"2014-01-21","open":94,"high":95.23,"low":93.43,"close":94.99},{"date":"2014-01-22","open":95.2,"high":96.89,"low":95.12,"close":96.73},{"date":"2014-01-23","open":96.69,"high":97.84,"low":96.41,"close":97.32},{"date":"2014-01-24","open":97.37,"high":97.8,"low":96.25,"close":96.64},{"date":"2014-01-27","open":96.9,"high":97.18,"low":95.21,"close":95.72},{"date":"2014-01-28","open":95.66,"high":97.66,"low":95.63,"close":97.41},{"date":"2014-01-29","open":97.17,"high":97.75,"low":96.32,"close":97.36},{"date":"2014-01-30","open":97.42,"high":98.59,"low":97.33,"close":98.23},{"date":"2014-01-31","open":97.97,"high":98.39,"low":97.1,"close":97.49},{"date":"2014-02-03","open":97.4,"high":97.94,"low":96.26,"close":96.43},{"date":"2014-02-04","open":96.53,"high":97.82,"low":96.37,"close":97.19},{"date":"2014-02-05","open":97.67,"high":98.26,"low":96.8,"close":97.38},{"date":"2014-02-06","open":97.25,"high":98.83,"low":97.25,"close":97.84},{"date":"2014-02-07","open":97.97,"high":100.24,"low":97.11,"close":99.88},{"date":"2014-02-10","open":100.05,"high":100.55,"low":99.11,"close":100.06},{"date":"2014-02-11","open":99.97,"high":100.6,"low":99.6,"close":99.94},{"date":"2014-02-12","open":100.46,"high":101.38,"low":100.04,"close":100.37},{"date":"2014-02-13","open":100.27,"high":100.66,"low":99.4,"close":100.35},{"date":"2014-02-14","open":100.34,"high":100.47,"low":99.43,"close":100.3},{"date":"2014-02-18","open":100.32,"high":103.25,"low":100.23,"close":102.43},{"date":"2014-02-19","open":103.14,"high":103.8,"low":102.4,"close":103.31},{"date":"2014-02-20","open":103.41,"high":103.5,"low":102.75,"close":102.92},{"date":"2014-02-21","open":102.87,"high":102.92,"low":101.69,"close":102.2},{"date":"2014-02-24","open":102.29,"high":103.45,"low":101.97,"close":102.82},{"date":"2014-02-25","open":102.8,"high":102.84,"low":101.02,"close":101.83},{"date":"2014-02-26","open":102.04,"high":102.9,"low":101.58,"close":102.59},{"date":"2014-02-27","open":102.57,"high":103.08,"low":101.75,"close":102.4},{"date":"2014-02-28","open":102.15,"high":102.96,"low":101.8,"close":102.59},{"date":"2014-03-03","open":103,"high":105.22,"low":102.95,"close":104.92},{"date":"2014-03-04","open":104.89,"high":104.96,"low":102.85,"close":103.33},{"date":"2014-03-05","open":103.35,"high":103.53,"low":100.85,"close":101.45},{"date":"2014-03-06","open":101.04,"high":102.08,"low":100.13,"close":101.56},{"date":"2014-03-07","open":101.97,"high":102.91,"low":101.57,"close":102.58},{"date":"2014-03-10","open":102.75,"high":102.82,"low":100.85,"close":101.12},{"date":"2014-03-11","open":100.94,"high":101.52,"low":99.32,"close":100.03},{"date":"2014-03-12","open":99.48,"high":99.6,"low":97.55,"close":97.99},{"date":"2014-03-13","open":98.1,"high":98.6,"low":97.67,"close":98.2},{"date":"2014-03-14","open":98.25,"high":99.28,"low":98.06,"close":98.89},{"date":"2014-03-17","open":99.39,"high":99.39,"low":97.37,"close":98.08},{"date":"2014-03-18","open":97.97,"high":99.78,"low":97.75,"close":99.7},{"date":"2014-03-19","open":99.53,"high":100.47,"low":99.34,"close":100.37},{"date":"2014-03-20","open":100.39,"high":100.82,"low":99.08,"close":99.43},{"date":"2014-03-21","open":98.59,"high":100.25,"low":98.25,"close":99.46},{"date":"2014-03-24","open":99.49,"high":100.29,"low":99.05,"close":99.6},{"date":"2014-03-25","open":99.43,"high":100.25,"low":98.8,"close":99.19},{"date":"2014-03-26","open":99.18,"high":100.46,"low":99.1,"close":100.26},{"date":"2014-03-27","open":100.3,"high":101.7,"low":100.03,"close":101.28},{"date":"2014-03-28","open":101.34,"high":102.24,"low":101.18,"close":101.67},{"date":"2014-03-31","open":101.69,"high":101.97,"low":100.88,"close":101.58},{"date":"2014-04-01","open":101.53,"high":101.57,"low":99.28,"close":99.74},{"date":"2014-04-02","open":99.64,"high":99.83,"low":98.86,"close":99.62},{"date":"2014-04-03","open":99.29,"high":100.49,"low":99.07,"close":100.29},{"date":"2014-04-04","open":100.38,"high":101.63,"low":100.28,"close":101.14},{"date":"2014-04-07","open":100.91,"high":101.32,"low":99.92,"close":100.44},{"date":"2014-04-08","open":100.69,"high":102.71,"low":100.68,"close":102.56},{"date":"2014-04-09","open":102.35,"high":103.77,"low":102.03,"close":103.6},{"date":"2014-04-10","open":103.44,"high":103.81,"low":103.1,"close":103.4},{"date":"2014-04-11","open":103.34,"high":104.44,"low":103.01,"close":103.74},{"date":"2014-04-14","open":103.56,"high":104.55,"low":103.34,"close":104.05},{"date":"2014-04-15","open":103.6,"high":104.05,"low":102.91,"close":103.75},{"date":"2014-04-16","open":103.76,"high":104.99,"low":103.12,"close":103.76},{"date":"2014-04-17","open":103.84,"high":104.78,"low":103.54,"close":104.3},{"date":"2014-04-21","open":104.54,"high":104.77,"low":103.85,"close":104.37},{"date":"2014-04-22","open":104.36,"high":104.36,"low":101.69,"close":102.13},{"date":"2014-04-23","open":101.86,"high":102.08,"low":101.2,"close":101.44},{"date":"2014-04-24","open":101.54,"high":102.35,"low":101.4,"close":101.94},{"date":"2014-04-25","open":101.93,"high":102.05,"low":100.48,"close":100.6},{"date":"2014-04-28","open":100.49,"high":101.52,"low":100.33,"close":100.84},{"date":"2014-04-29","open":100.89,"high":102.2,"low":100.71,"close":101.28},{"date":"2014-04-30","open":100.76,"high":100.76,"low":99.35,"close":99.74},{"date":"2014-05-01","open":99.72,"high":99.89,"low":98.74,"close":99.42},{"date":"2014-05-02","open":99.17,"high":100.14,"low":99.17,"close":99.76},{"date":"2014-05-05","open":99.96,"high":100.44,"low":98.91,"close":99.48},{"date":"2014-05-06","open":99.38,"high":100.42,"low":99.32,"close":99.5},{"date":"2014-05-07","open":99.83,"high":100.99,"low":99.78,"close":100.77},{"date":"2014-05-08","open":100.82,"high":100.93,"low":99.87,"close":100.26},{"date":"2014-05-09","open":100.27,"high":101.18,"low":99.71,"close":99.99},{"date":"2014-05-12","open":100.12,"high":100.93,"low":99.93,"close":100.59},{"date":"2014-05-13","open":100.63,"high":102.05,"low":100.36,"close":101.7},{"date":"2014-05-14","open":101.91,"high":102.65,"low":101.83,"close":102.37},{"date":"2014-05-15","open":102.03,"high":102.26,"low":101.27,"close":101.5},{"date":"2014-05-16","open":101.56,"high":102.23,"low":101.39,"close":102.02},{"date":"2014-05-19","open":102.13,"high":103.09,"low":101.97,"close":102.61},{"date":"2014-05-20","open":102.6,"high":102.86,"low":102.1,"close":102.44},{"date":"2014-05-21","open":102.96,"high":104.29,"low":102.78,"close":104.07},{"date":"2014-05-22","open":103.85,"high":104.22,"low":103.55,"close":103.74},{"date":"2014-05-23","open":103.71,"high":104.5,"low":103.64,"close":104.35},{"date":"2014-05-27","open":104.34,"high":104.5,"low":103.57,"close":104.11},{"date":"2014-05-28","open":104.14,"high":104.39,"low":102.64,"close":102.72},{"date":"2014-05-29","open":103.06,"high":103.94,"low":102.61,"close":103.58},{"date":"2014-05-30","open":103.51,"high":103.56,"low":102.4,"close":102.71},{"date":"2014-06-02","open":102.92,"high":103.35,"low":102.1,"close":102.47},{"date":"2014-06-03","open":102.44,"high":102.86,"low":102.23,"close":102.66},{"date":"2014-06-04","open":102.79,"high":103.69,"low":102.34,"close":102.64},{"date":"2014-06-05","open":102.37,"high":102.69,"low":101.6,"close":102.48},{"date":"2014-06-06","open":102.44,"high":103.07,"low":102.3,"close":102.66},{"date":"2014-06-09","open":102.78,"high":104.57,"low":102.62,"close":104.41},{"date":"2014-06-10","open":104.46,"high":105.06,"low":103.98,"close":104.35},{"date":"2014-06-11","open":104.3,"high":104.81,"low":104.17,"close":104.4},{"date":"2014-06-12","open":104.47,"high":106.95,"low":104.35,"close":106.53},{"date":"2014-06-13","open":106.84,"high":107.68,"low":106.37,"close":106.91},{"date":"2014-06-16","open":106.88,"high":107.54,"low":106.57,"close":106.9},{"date":"2014-06-17","open":106.59,"high":107.18,"low":106.01,"close":106.36},{"date":"2014-06-18","open":106.6,"high":106.97,"low":105.8,"close":105.97},{"date":"2014-06-19","open":106.11,"high":106.7,"low":105.32,"close":106.43},{"date":"2014-06-20","open":106.6,"high":107.73,"low":106.33,"close":107.26},{"date":"2014-06-23","open":107.42,"high":107.45,"low":105.91,"close":106.17},{"date":"2014-06-24","open":106.02,"high":106.46,"low":105.25,"close":106.03},{"date":"2014-06-25","open":106.14,"high":107.5,"low":105.47,"close":106.5},{"date":"2014-06-26","open":106.71,"high":106.81,"low":105.03,"close":105.84},{"date":"2014-06-27","open":105.64,"high":106.19,"low":105.33,"close":105.74},{"date":"2014-06-30","open":105.69,"high":105.76,"low":104.66,"close":105.37},{"date":"2014-07-01","open":105.44,"high":106.09,"low":104.6,"close":105.34},{"date":"2014-07-02","open":105.21,"high":105.53,"low":104.1,"close":104.48},{"date":"2014-07-03","open":104.27,"high":104.29,"low":103.67,"close":104.06},{"date":"2014-07-07","open":104.06,"high":104.13,"low":103.19,"close":103.53},{"date":"2014-07-08","open":103.39,"high":104.2,"low":103.01,"close":103.4},{"date":"2014-07-09","open":103.45,"high":103.6,"low":101.85,"close":102.29},{"date":"2014-07-10","open":101.95,"high":103,"low":101.55,"close":102.93},{"date":"2014-07-11","open":102.86,"high":102.92,"low":100.44,"close":100.83},{"date":"2014-07-14","open":100.46,"high":101.2,"low":100.22,"close":100.91},{"date":"2014-07-15","open":100.93,"high":101.06,"low":99.01,"close":99.96},{"date":"2014-07-16","open":100.21,"high":101.6,"low":100.07,"close":101.2},{"date":"2014-07-17","open":101.49,"high":103.9,"low":101.27,"close":103.19},{"date":"2014-07-18","open":103.72,"high":103.94,"low":102.58,"close":103.13},{"date":"2014-07-21","open":102.97,"high":104.99,"low":102.65,"close":104.59},{"date":"2014-07-22","open":104.58,"high":105.25,"low":103.89,"close":104.42},{"date":"2014-07-23","open":101.96,"high":103.34,"low":101.79,"close":103.12},{"date":"2014-07-24","open":103.2,"high":103.31,"low":101.88,"close":102.07},{"date":"2014-07-25","open":102.04,"high":102.53,"low":101,"close":102.09},{"date":"2014-07-28","open":101.87,"high":102.1,"low":100.9,"close":101.67},{"date":"2014-07-29","open":101.6,"high":101.83,"low":100.37,"close":100.97},{"date":"2014-07-30","open":101.03,"high":101.67,"low":99.42,"close":100.27},{"date":"2014-07-31","open":99.47,"high":99.85,"low":97.6,"close":98.17},{"date":"2014-08-01","open":97.7,"high":98.1,"low":97.09,"close":97.88},{"date":"2014-08-04","open":97.67,"high":98.67,"low":97.43,"close":98.29},{"date":"2014-08-05","open":98.41,"high":98.67,"low":97,"close":97.38},{"date":"2014-08-06","open":97.62,"high":98.13,"low":96.69,"close":96.92},{"date":"2014-08-07","open":96.89,"high":97.72,"low":96.55,"close":97.34},{"date":"2014-08-08","open":97.64,"high":98.45,"low":97.15,"close":97.65},{"date":"2014-08-11","open":97.54,"high":98.58,"low":97.37,"close":98.08},{"date":"2014-08-12","open":97.84,"high":97.94,"low":96.81,"close":97.37},{"date":"2014-08-13","open":97.2,"high":97.78,"low":96.75,"close":97.59},{"date":"2014-08-14","open":97.3,"high":97.59,"low":95.26,"close":95.58},{"date":"2014-08-15","open":95.5,"high":97.41,"low":95.32,"close":97.35},{"date":"2014-08-18","open":97.1,"high":97.16,"low":95.81,"close":96.41},{"date":"2014-08-19","open":96.56,"high":97.05,"low":94.26,"close":94.48},{"date":"2014-08-20","open":94.7,"high":96.47,"low":94.7,"close":96.07},{"date":"2014-08-21","open":93.49,"high":94.45,"low":92.5,"close":93.96},{"date":"2014-08-22","open":93.89,"high":94.04,"low":92.92,"close":93.65},{"date":"2014-08-25","open":93.34,"high":93.95,"low":93.05,"close":93.35},{"date":"2014-08-26","open":93.36,"high":94.35,"low":93.35,"close":93.86},{"date":"2014-08-27","open":93.88,"high":94.24,"low":93.36,"close":93.88},{"date":"2014-08-28","open":93.75,"high":94.71,"low":93.45,"close":94.55},{"date":"2014-08-29","open":94.56,"high":96,"low":94.48,"close":95.96},{"date":"2014-09-02","open":95.81,"high":95.91,"low":92.68,"close":92.88},{"date":"2014-09-03","open":93.28,"high":95.83,"low":93.06,"close":95.54},{"date":"2014-09-04","open":95.07,"high":95.39,"low":94.16,"close":94.45},{"date":"2014-09-05","open":94.57,"high":94.99,"low":92.86,"close":93.29},{"date":"2014-09-08","open":93.49,"high":93.62,"low":91.8,"close":92.66},{"date":"2014-09-09","open":93.11,"high":93.94,"low":92.52,"close":92.75},{"date":"2014-09-10","open":92.79,"high":93.03,"low":91.22,"close":91.67},{"date":"2014-09-11","open":91.71,"high":93.44,"low":90.43,"close":92.83},{"date":"2014-09-12","open":93.05,"high":93.67,"low":91.96,"close":92.27},{"date":"2014-09-15","open":92.13,"high":93.03,"low":90.63,"close":92.92},{"date":"2014-09-16","open":92.81,"high":95.19,"low":92.46,"close":94.88},{"date":"2014-09-17","open":94.71,"high":95.06,"low":93.74,"close":94.42},{"date":"2014-09-18","open":93.97,"high":94.82,"low":92.85,"close":93.07},{"date":"2014-09-19","open":92.97,"high":93.22,"low":91.85,"close":92.41},{"date":"2014-09-22","open":92.22,"high":92.64,"low":91.2,"close":91.52},{"date":"2014-09-23","open":90.7,"high":92.09,"low":90.58,"close":91.56},{"date":"2014-09-24","open":91.72,"high":93.29,"low":91.12,"close":92.8},{"date":"2014-09-25","open":92.89,"high":93.54,"low":92.05,"close":92.53},{"date":"2014-09-26","open":92.47,"high":93.86,"low":92.23,"close":93.54},{"date":"2014-09-29","open":93.35,"high":94.64,"low":92.74,"close":94.57},{"date":"2014-09-30","open":94.34,"high":94.9,"low":90.86,"close":91.16},{"date":"2014-10-01","open":91.36,"high":92.96,"low":90.47,"close":90.73},{"date":"2014-10-02","open":90.74,"high":91.54,"low":88.18,"close":91.01},{"date":"2014-10-03","open":91.38,"high":91.79,"low":89.36,"close":89.74},{"date":"2014-10-06","open":89.77,"high":90.74,"low":88.76,"close":90.34},{"date":"2014-10-07","open":90.45,"high":90.57,"low":88.38,"close":88.85},{"date":"2014-10-08","open":88.43,"high":88.63,"low":86.83,"close":87.31},{"date":"2014-10-09","open":87.73,"high":87.95,"low":84.06,"close":85.77},{"date":"2014-10-10","open":84.39,"high":86.29,"low":83.59,"close":85.82},{"date":"2014-10-13","open":85.2,"high":85.87,"low":84.07,"close":85.74},{"date":"2014-10-14","open":84.98,"high":85.6,"low":81.32,"close":81.84},{"date":"2014-10-15","open":82.32,"high":82.45,"low":80.01,"close":81.78},{"date":"2014-10-16","open":81.06,"high":84.83,"low":79.78,"close":82.7},{"date":"2014-10-17","open":83.18,"high":84.45,"low":82.44,"close":82.75},{"date":"2014-10-20","open":83.13,"high":83.48,"low":81.55,"close":82.71},{"date":"2014-10-21","open":82.76,"high":84.05,"low":82.29,"close":82.81},{"date":"2014-10-22","open":82.55,"high":83.15,"low":80.22,"close":80.52},{"date":"2014-10-23","open":80.42,"high":82.37,"low":80.05,"close":82.09},{"date":"2014-10-24","open":81.95,"high":81.95,"low":80.36,"close":81.01},{"date":"2014-10-27","open":81.27,"high":81.29,"low":79.44,"close":81},{"date":"2014-10-28","open":80.64,"high":81.66,"low":80.36,"close":81.42},{"date":"2014-10-29","open":81.55,"high":82.88,"low":81.44,"close":82.2},{"date":"2014-10-30","open":81.93,"high":82.09,"low":80.72,"close":81.12},{"date":"2014-10-31","open":81.04,"high":81.27,"low":79.55,"close":80.54},{"date":"2014-11-03","open":80.59,"high":80.98,"low":78.08,"close":78.78},{"date":"2014-11-04","open":78.22,"high":78.41,"low":75.84,"close":77.19},{"date":"2014-11-05","open":77.36,"high":79.35,"low":76.46,"close":78.68},{"date":"2014-11-06","open":78.87,"high":78.98,"low":77.12,"close":77.91},{"date":"2014-11-07","open":77.86,"high":79.41,"low":77.47,"close":78.65},{"date":"2014-11-10","open":78.5,"high":79.85,"low":77.13,"close":77.4},{"date":"2014-11-11","open":77.18,"high":78.04,"low":76.42,"close":77.94},{"date":"2014-11-12","open":77.5,"high":78.08,"low":76.63,"close":77.18},{"date":"2014-11-13","open":76.95,"high":77.16,"low":74.07,"close":74.21},{"date":"2014-11-14","open":74.36,"high":76.3,"low":73.25,"close":75.82},{"date":"2014-11-17","open":75.93,"high":76.18,"low":74.71,"close":75.64},{"date":"2014-11-18","open":75.49,"high":76.44,"low":74.12,"close":74.61},{"date":"2014-11-19","open":74.23,"high":75.4,"low":73.88,"close":74.58},{"date":"2014-11-20","open":74.25,"high":75.76,"low":74.17,"close":75.58},{"date":"2014-11-21","open":76.29,"high":77.83,"low":75.62,"close":76.51},{"date":"2014-11-24","open":76.62,"high":77.02,"low":75.45,"close":75.78},{"date":"2014-11-25","open":75.51,"high":76.58,"low":73.71,"close":74.09},{"date":"2014-11-26","open":73.87,"high":74.48,"low":73.3,"close":73.69},{"date":"2014-11-28","open":73.5,"high":73.56,"low":65.69,"close":66.15},{"date":"2014-12-01","open":66,"high":69.54,"low":63.72,"close":69},{"date":"2014-12-02","open":69.24,"high":69.32,"low":66.67,"close":66.88},{"date":"2014-12-03","open":67.6,"high":68.23,"low":66.8,"close":67.38},{"date":"2014-12-04","open":67.4,"high":68.22,"low":66.09,"close":66.81},{"date":"2014-12-05","open":66.8,"high":66.89,"low":65.17,"close":65.84},{"date":"2014-12-08","open":65.46,"high":65.55,"low":62.78,"close":63.05},{"date":"2014-12-09","open":63.01,"high":64.2,"low":62.25,"close":63.82},{"date":"2014-12-10","open":63.33,"high":63.43,"low":60.43,"close":60.94},{"date":"2014-12-11","open":61.12,"high":61.68,"low":58.96,"close":59.95},{"date":"2014-12-12","open":59.17,"high":59.57,"low":57.34,"close":57.81},{"date":"2014-12-15","open":57.07,"high":58.73,"low":55.02,"close":55.91},{"date":"2014-12-16","open":55.4,"high":57.15,"low":53.6,"close":55.93},{"date":"2014-12-17","open":55.5,"high":58.98,"low":54.21,"close":56.47},{"date":"2014-12-18","open":55.83,"high":58.73,"low":54.05,"close":54.11},{"date":"2014-12-19","open":55.5,"high":56.91,"low":54.2,"close":56.52},{"date":"2014-12-22","open":57.75,"high":58.53,"low":55.13,"close":55.26},{"date":"2014-12-23","open":55.39,"high":57.56,"low":55.06,"close":57.12},{"date":"2014-12-24","open":56.8,"high":57.15,"low":55.07,"close":55.84},{"date":"2014-12-26","open":55.86,"high":56.59,"low":54.51,"close":54.73},{"date":"2014-12-29","open":55.05,"high":55.74,"low":52.9,"close":53.61},{"date":"2014-12-30","open":53.72,"high":54.32,"low":52.7,"close":54.12},{"date":"2014-12-31","open":53.87,"high":54.02,"low":52.44,"close":53.27},{"date":"2015-01-02","open":53.76,"high":55.11,"low":52.03,"close":52.69},{"date":"2015-01-05","open":52.61,"high":52.73,"low":49.68,"close":50.04},{"date":"2015-01-06","open":50,"high":50.37,"low":47.55,"close":47.93},{"date":"2015-01-07","open":48,"high":49.31,"low":46.83,"close":48.65},{"date":"2015-01-08","open":48.78,"high":49.65,"low":47.73,"close":48.79},{"date":"2015-01-09","open":48.92,"high":49.61,"low":47.16,"close":48.36},{"date":"2015-01-12","open":48.19,"high":48.19,"low":45.62,"close":46.07},{"date":"2015-01-13","open":45.69,"high":46.79,"low":44.2,"close":45.89},{"date":"2015-01-14","open":46.16,"high":48.91,"low":45.01,"close":48.48},{"date":"2015-01-15","open":48.6,"high":51.27,"low":46.07,"close":46.25},{"date":"2015-01-16","open":46.35,"high":48.87,"low":45.95,"close":48.69},{"date":"2015-01-20","open":48.69,"high":48.77,"low":45.89,"close":46.39},{"date":"2015-01-21","open":46.69,"high":48.2,"low":46.55,"close":47.78},{"date":"2015-01-22","open":47.35,"high":49.09,"low":45.87,"close":46.31},{"date":"2015-01-23","open":46.63,"high":47.76,"low":45.21,"close":45.59},{"date":"2015-01-26","open":45.2,"high":46.41,"low":44.35,"close":45.15},{"date":"2015-01-27","open":45.13,"high":46.55,"low":44.81,"close":46.23},{"date":"2015-01-28","open":45.83,"high":45.83,"low":44.08,"close":44.45},{"date":"2015-01-29","open":44.43,"high":44.96,"low":43.58,"close":44.53},{"date":"2015-01-30","open":44.63,"high":48.35,"low":44.31,"close":48.24},{"date":"2015-02-02","open":47.59,"high":50.56,"low":46.67,"close":49.57},{"date":"2015-02-03","open":49.79,"high":54.24,"low":49.69,"close":53.05},{"date":"2015-02-04","open":51.67,"high":52.56,"low":47.95,"close":48.45},{"date":"2015-02-05","open":48.67,"high":52.1,"low":47.36,"close":50.48},{"date":"2015-02-06","open":50.86,"high":53.16,"low":50.72,"close":51.69},{"date":"2015-02-09","open":52.01,"high":53.99,"low":51.65,"close":52.86},{"date":"2015-02-10","open":52.43,"high":52.65,"low":49.86,"close":50.02},{"date":"2015-02-11","open":50.98,"high":51.14,"low":48.05,"close":48.84},{"date":"2015-02-12","open":49.42,"high":51.6,"low":49.14,"close":51.21},{"date":"2015-02-13","open":51.35,"high":53.43,"low":51.03,"close":52.78},{"date":"2015-02-17","open":52.75,"high":54.15,"low":50.81,"close":53.53},{"date":"2015-02-18","open":53.24,"high":53.41,"low":50.32,"close":52.14},{"date":"2015-02-19","open":50.55,"high":52.14,"low":49.15,"close":51.16},{"date":"2015-02-20","open":51.24,"high":51.85,"low":49.91,"close":50.34},{"date":"2015-02-23","open":50.75,"high":50.99,"low":48.67,"close":49.45},{"date":"2015-02-24","open":49.42,"high":50.33,"low":48.68,"close":49.28},{"date":"2015-02-25","open":49.16,"high":51.28,"low":48.43,"close":50.99},{"date":"2015-02-26","open":51,"high":51.22,"low":47.8,"close":48.17},{"date":"2015-02-27","open":48.97,"high":49.94,"low":48.46,"close":49.76},{"date":"2015-03-02","open":49.45,"high":51.04,"low":48.71,"close":49.59},{"date":"2015-03-03","open":49.8,"high":50.83,"low":49.45,"close":50.52},{"date":"2015-03-04","open":50.61,"high":51.99,"low":49.6,"close":51.53},{"date":"2015-03-05","open":51.62,"high":52.4,"low":50.61,"close":50.76},{"date":"2015-03-06","open":50.89,"high":51.22,"low":48.88,"close":49.61},{"date":"2015-03-09","open":49.6,"high":50.79,"low":49.25,"close":50},{"date":"2015-03-10","open":50.08,"high":50.36,"low":48.2,"close":48.29},{"date":"2015-03-11","open":48.77,"high":49.05,"low":47.33,"close":48.17},{"date":"2015-03-12","open":48.44,"high":48.76,"low":46.86,"close":47.05},{"date":"2015-03-13","open":46.93,"high":47.28,"low":44.75,"close":44.84},{"date":"2015-03-16","open":44.81,"high":45,"low":42.85,"close":43.88},{"date":"2015-03-17","open":43.84,"high":44.2,"low":42.41,"close":43.46},{"date":"2015-03-18","open":42.51,"high":45.34,"low":42.03,"close":44.66},{"date":"2015-03-19","open":44.6,"high":44.71,"low":42.75,"close":43.96},{"date":"2015-03-20","open":43.99,"high":46.53,"low":43.31,"close":45.72},{"date":"2015-03-23","open":46.41,"high":47.61,"low":45.33,"close":47.45},{"date":"2015-03-24","open":47.46,"high":48.56,"low":46.67,"close":47.51},{"date":"2015-03-25","open":47.72,"high":49.46,"low":47,"close":49.21},{"date":"2015-03-26","open":49.02,"high":52.48,"low":48.73,"close":51.43},{"date":"2015-03-27","open":51.01,"high":51.38,"low":48.21,"close":48.87},{"date":"2015-03-30","open":48.57,"high":49.16,"low":47.61,"close":48.68},{"date":"2015-03-31","open":48.73,"high":48.73,"low":47.28,"close":47.6},{"date":"2015-04-01","open":47.55,"high":50.45,"low":47.05,"close":50.09},{"date":"2015-04-02","open":49.59,"high":50.27,"low":48.11,"close":49.14},{"date":"2015-04-06","open":49.47,"high":52.24,"low":49.47,"close":52.14},{"date":"2015-04-07","open":51.95,"high":54.13,"low":51.17,"close":53.98},{"date":"2015-04-08","open":53.18,"high":53.23,"low":50.37,"close":50.42},{"date":"2015-04-09","open":51,"high":52.07,"low":50.51,"close":50.79},{"date":"2015-04-10","open":50.73,"high":51.93,"low":50.08,"close":51.64},{"date":"2015-04-13","open":51.81,"high":53.1,"low":51.47,"close":51.91},{"date":"2015-04-14","open":52.05,"high":53.79,"low":51.83,"close":53.29},{"date":"2015-04-15","open":53.55,"high":56.69,"low":53.39,"close":56.39},{"date":"2015-04-16","open":55.92,"high":57.42,"low":55.07,"close":56.71},{"date":"2015-04-17","open":56.56,"high":56.88,"low":55.31,"close":55.74},{"date":"2015-04-20","open":56.16,"high":57.17,"low":54.85,"close":56.38},{"date":"2015-04-21","open":56.41,"high":56.91,"low":55.01,"close":55.26},{"date":"2015-04-22","open":56.34,"high":57.19,"low":55.73,"close":56.16},{"date":"2015-04-23","open":56.28,"high":58.41,"low":55.76,"close":57.74},{"date":"2015-04-24","open":57.53,"high":57.95,"low":56.5,"close":57.15},{"date":"2015-04-27","open":57.3,"high":57.89,"low":56.52,"close":56.99},{"date":"2015-04-28","open":56.65,"high":57.83,"low":56.07,"close":57.06},{"date":"2015-04-29","open":56.93,"high":59.33,"low":56.54,"close":58.58},{"date":"2015-04-30","open":58.55,"high":59.85,"low":58.38,"close":59.63},{"date":"2015-05-01","open":59.79,"high":59.9,"low":58.32,"close":59.15},{"date":"2015-05-04","open":59.3,"high":59.73,"low":58.45,"close":58.93},{"date":"2015-05-05","open":58.95,"high":61.1,"low":58.63,"close":60.4},{"date":"2015-05-06","open":60.72,"high":62.58,"low":60.54,"close":60.93},{"date":"2015-05-07","open":60.69,"high":61.31,"low":58.49,"close":58.94},{"date":"2015-05-08","open":59.02,"high":59.9,"low":58.14,"close":59.39},{"date":"2015-05-11","open":59.43,"high":59.85,"low":58.75,"close":59.25},{"date":"2015-05-12","open":59.27,"high":61.36,"low":59.12,"close":60.75},{"date":"2015-05-13","open":61.23,"high":61.85,"low":60.02,"close":60.5},{"date":"2015-05-14","open":60.1,"high":60.84,"low":59.36,"close":59.88},{"date":"2015-05-15","open":59.67,"high":59.97,"low":58.42,"close":59.69},{"date":"2015-05-18","open":59.85,"high":60.88,"low":59.06,"close":59.43},{"date":"2015-05-19","open":59.54,"high":59.63,"low":57.09,"close":57.26},{"date":"2015-05-20","open":58.32,"high":59.04,"low":58.1,"close":58.98},{"date":"2015-05-21","open":58.81,"high":60.94,"low":58.69,"close":60.72},{"date":"2015-05-22","open":60.66,"high":60.8,"low":59.35,"close":59.72},{"date":"2015-05-26","open":60.05,"high":60.25,"low":57.71,"close":58.03},{"date":"2015-05-27","open":58.32,"high":58.95,"low":57.36,"close":57.51},{"date":"2015-05-28","open":57.63,"high":58.07,"low":56.51,"close":57.68},{"date":"2015-05-29","open":57.97,"high":60.7,"low":57.72,"close":60.3},{"date":"2015-06-01","open":60.29,"high":60.64,"low":59.33,"close":60.2},{"date":"2015-06-02","open":60.18,"high":61.58,"low":60.09,"close":61.26},{"date":"2015-06-03","open":61.02,"high":61.43,"low":59.34,"close":59.64},{"date":"2015-06-04","open":59.57,"high":59.94,"low":57.83,"close":58},{"date":"2015-06-05","open":57.99,"high":59.23,"low":56.83,"close":59.13},{"date":"2015-06-08","open":58.96,"high":59.13,"low":57.86,"close":58.14},{"date":"2015-06-09","open":58.31,"high":60.68,"low":58.23,"close":60.14},{"date":"2015-06-10","open":60.58,"high":61.82,"low":60.45,"close":61.43},{"date":"2015-06-11","open":61.14,"high":61.53,"low":60.21,"close":60.77},{"date":"2015-06-12","open":60.55,"high":60.63,"low":59.73,"close":59.96},{"date":"2015-06-15","open":59.9,"high":59.98,"low":58.73,"close":59.52},{"date":"2015-06-16","open":59.6,"high":60.37,"low":59.42,"close":59.97},{"date":"2015-06-17","open":60.03,"high":61.38,"low":58.85,"close":59.92},{"date":"2015-06-18","open":59.78,"high":60.89,"low":59.25,"close":60.45},{"date":"2015-06-19","open":60.5,"high":60.56,"low":58.88,"close":59.61},{"date":"2015-06-22","open":59.44,"high":60.3,"low":58.93,"close":59.68},{"date":"2015-06-23","open":60.21,"high":61.49,"low":59.55,"close":61.01},{"date":"2015-06-24","open":61.14,"high":61.57,"low":59.8,"close":60.27},{"date":"2015-06-25","open":60.22,"high":60.46,"low":59.43,"close":59.7},{"date":"2015-06-26","open":59.66,"high":59.96,"low":58.76,"close":59.63},{"date":"2015-06-29","open":58.84,"high":59.27,"low":58.04,"close":58.33},{"date":"2015-06-30","open":58.27,"high":59.69,"low":57.94,"close":59.47},{"date":"2015-07-01","open":58.98,"high":58.98,"low":56.68,"close":56.96},{"date":"2015-07-02","open":56.87,"high":57.95,"low":56.5,"close":56.93},{"date":"2015-07-06","open":54.9,"high":55.34,"low":52.41,"close":52.53},{"date":"2015-07-07","open":52.75,"high":53.43,"low":50.58,"close":52.33},{"date":"2015-07-08","open":52.91,"high":52.96,"low":50.91,"close":51.65},{"date":"2015-07-09","open":51.83,"high":53.54,"low":51.48,"close":52.78},{"date":"2015-07-10","open":52.48,"high":53.89,"low":51.96,"close":52.74},{"date":"2015-07-13","open":52.15,"high":53.17,"low":51.26,"close":52.2},{"date":"2015-07-14","open":52,"high":53.43,"low":50.88,"close":53.04},{"date":"2015-07-15","open":53.4,"high":53.5,"low":51.21,"close":51.41},{"date":"2015-07-16","open":51.62,"high":52.17,"low":50.84,"close":50.91},{"date":"2015-07-17","open":50.91,"high":51.23,"low":50.14,"close":50.89},{"date":"2015-07-20","open":50.76,"high":51.26,"low":49.85,"close":50.15},{"date":"2015-07-21","open":49.95,"high":51.02,"low":49.77,"close":50.36},{"date":"2015-07-22","open":50.71,"high":50.71,"low":49.04,"close":49.19},{"date":"2015-07-23","open":49.23,"high":49.63,"low":48.21,"close":48.45},{"date":"2015-07-24","open":48.79,"high":49.03,"low":47.72,"close":48.14},{"date":"2015-07-27","open":48,"high":48.2,"low":46.91,"close":47.39},{"date":"2015-07-28","open":47.02,"high":48.44,"low":46.68,"close":47.98},{"date":"2015-07-29","open":47.81,"high":49.52,"low":47.39,"close":48.79},{"date":"2015-07-30","open":48.83,"high":49.36,"low":48.34,"close":48.52},{"date":"2015-07-31","open":48.47,"high":48.62,"low":46.7,"close":47.12},{"date":"2015-08-03","open":46.86,"high":46.94,"low":45.08,"close":45.17},{"date":"2015-08-04","open":45.35,"high":46.23,"low":45.29,"close":45.74},{"date":"2015-08-05","open":45.96,"high":46.7,"low":44.83,"close":45.15},{"date":"2015-08-06","open":45.16,"high":45.27,"low":44.2,"close":44.66},{"date":"2015-08-07","open":44.82,"high":45.16,"low":43.7,"close":43.87},{"date":"2015-08-10","open":43.58,"high":45.01,"low":43.35,"close":44.96},{"date":"2015-08-11","open":44.81,"high":45.34,"low":42.69,"close":43.08},{"date":"2015-08-12","open":43.27,"high":43.87,"low":42.8,"close":43.3},{"date":"2015-08-13","open":43.34,"high":43.72,"low":41.91,"close":42.23},{"date":"2015-08-14","open":42.23,"high":42.96,"low":41.35,"close":42.5},{"date":"2015-08-17","open":42.18,"high":42.69,"low":41.64,"close":41.87},{"date":"2015-08-18","open":41.88,"high":42.9,"low":41.43,"close":42.62},{"date":"2015-08-19","open":42.41,"high":42.68,"low":40.4,"close":40.8},{"date":"2015-08-20","open":40.58,"high":41.48,"low":40.21,"close":41.14},{"date":"2015-08-21","open":41.03,"high":41.4,"low":39.86,"close":40.45},{"date":"2015-08-24","open":40.3,"high":40.47,"low":37.75,"close":38.24},{"date":"2015-08-25","open":38.18,"high":39.89,"low":38.16,"close":39.31},{"date":"2015-08-26","open":39.69,"high":39.86,"low":38.52,"close":38.6},{"date":"2015-08-27","open":38.96,"high":42.86,"low":38.95,"close":42.56},{"date":"2015-08-28","open":42.68,"high":45.9,"low":41.78,"close":45.22},{"date":"2015-08-31","open":45,"high":49.33,"low":43.6,"close":49.2},{"date":"2015-09-01","open":48.1,"high":48.87,"low":44.15,"close":45.41},{"date":"2015-09-02","open":44.26,"high":46.77,"low":43.21,"close":46.25},{"date":"2015-09-03","open":46.11,"high":48.42,"low":45.65,"close":46.75},{"date":"2015-09-04","open":46.68,"high":47.23,"low":45.61,"close":46.05},{"date":"2015-09-08","open":45.82,"high":46.41,"low":44.14,"close":45.94},{"date":"2015-09-09","open":45.79,"high":46.26,"low":44.05,"close":44.15},{"date":"2015-09-10","open":44.16,"high":46.04,"low":43.36,"close":45.92},{"date":"2015-09-11","open":45.71,"high":45.88,"low":44.16,"close":44.63},{"date":"2015-09-14","open":44.78,"high":44.97,"low":43.59,"close":44},{"date":"2015-09-15","open":44.11,"high":45.25,"low":43.92,"close":44.59},{"date":"2015-09-16","open":45.16,"high":47.35,"low":44.82,"close":47.15},{"date":"2015-09-17","open":47.13,"high":47.71,"low":46.33,"close":46.9},{"date":"2015-09-18","open":46.89,"high":47.03,"low":44.24,"close":44.68},{"date":"2015-09-21","open":44.97,"high":46.74,"low":44.69,"close":46.68},{"date":"2015-09-22","open":46.45,"high":46.48,"low":45.14,"close":45.83},{"date":"2015-09-23","open":46.54,"high":47.15,"low":44.41,"close":44.48},{"date":"2015-09-24","open":44.62,"high":45.18,"low":43.71,"close":44.91},{"date":"2015-09-25","open":45.05,"high":46.38,"low":44.86,"close":45.7},{"date":"2015-09-28","open":45.38,"high":45.5,"low":44.3,"close":44.43},{"date":"2015-09-29","open":44.5,"high":45.7,"low":44.3,"close":45.23},{"date":"2015-09-30","open":44.92,"high":45.85,"low":44.68,"close":45.09},{"date":"2015-10-01","open":45.38,"high":47.1,"low":44.63,"close":44.74},{"date":"2015-10-02","open":45.07,"high":45.81,"low":43.97,"close":45.54},{"date":"2015-10-05","open":45.65,"high":46.94,"low":45.21,"close":46.26},{"date":"2015-10-06","open":46.2,"high":49.08,"low":45.73,"close":48.53},{"date":"2015-10-07","open":49,"high":49.71,"low":47.7,"close":47.81},{"date":"2015-10-08","open":48.11,"high":50.07,"low":47.76,"close":49.43},{"date":"2015-10-09","open":49.69,"high":50.92,"low":49.17,"close":49.63},{"date":"2015-10-12","open":49.51,"high":50.13,"low":47.04,"close":47.1},{"date":"2015-10-13","open":47.46,"high":48.43,"low":46.44,"close":46.66},{"date":"2015-10-14","open":46.69,"high":46.96,"low":45.94,"close":46.64},{"date":"2015-10-15","open":46.28,"high":47.02,"low":45.23,"close":46.38},{"date":"2015-10-16","open":46.87,"high":47.5,"low":46.16,"close":47.26},{"date":"2015-10-19","open":47.27,"high":47.49,"low":45.85,"close":45.89},{"date":"2015-10-20","open":46.25,"high":46.52,"low":45.23,"close":45.55},{"date":"2015-10-21","open":45.88,"high":46.08,"low":44.86,"close":45.2},{"date":"2015-10-22","open":45.27,"high":46.1,"low":44.9,"close":45.38},{"date":"2015-10-23","open":45.44,"high":45.75,"low":44.2,"close":44.6},{"date":"2015-10-26","open":44.74,"high":44.94,"low":43.64,"close":43.98},{"date":"2015-10-27","open":43.78,"high":43.91,"low":42.58,"close":43.2},{"date":"2015-10-28","open":43.44,"high":46.22,"low":43.06,"close":45.94},{"date":"2015-10-29","open":46.06,"high":46.79,"low":45.16,"close":46.06},{"date":"2015-10-30","open":45.74,"high":47.03,"low":45.48,"close":46.59},{"date":"2015-11-02","open":46.43,"high":46.73,"low":45.56,"close":46.14},{"date":"2015-11-03","open":46.11,"high":48.36,"low":45.96,"close":47.9},{"date":"2015-11-04","open":47.74,"high":48.28,"low":46.17,"close":46.32},{"date":"2015-11-05","open":46.57,"high":46.65,"low":45.12,"close":45.2},{"date":"2015-11-06","open":45.41,"high":45.64,"low":44.11,"close":44.29},{"date":"2015-11-09","open":44.52,"high":45.12,"low":43.64,"close":43.87},{"date":"2015-11-10","open":44.1,"high":44.76,"low":43.57,"close":44.21},{"date":"2015-11-11","open":43.63,"high":44.11,"low":42.62,"close":42.93},{"date":"2015-11-12","open":43.05,"high":43.33,"low":41.54,"close":41.75},{"date":"2015-11-13","open":41.61,"high":42.84,"low":40.22,"close":40.74},{"date":"2015-11-16","open":40.92,"high":42.25,"low":40.06,"close":41.74},{"date":"2015-11-17","open":41.96,"high":42.03,"low":40.58,"close":40.67},{"date":"2015-11-18","open":41.11,"high":41.55,"low":39.91,"close":40.75},{"date":"2015-11-19","open":40.72,"high":41.05,"low":39.89,"close":40.54},{"date":"2015-11-20","open":40.54,"high":40.99,"low":38.99,"close":40.39},{"date":"2015-11-23","open":41.49,"high":42.75,"low":40.41,"close":41.75},{"date":"2015-11-24","open":42.04,"high":43.46,"low":41.86,"close":42.87},{"date":"2015-11-25","open":42.69,"high":43.25,"low":41.72,"close":43.04},{"date":"2015-11-27","open":43.25,"high":43.3,"low":41.67,"close":41.71},{"date":"2015-11-30","open":41.77,"high":42.61,"low":41.5,"close":41.65},{"date":"2015-12-01","open":41.73,"high":42.23,"low":41.17,"close":41.85},{"date":"2015-12-02","open":41.69,"high":41.97,"low":39.84,"close":39.94},{"date":"2015-12-03","open":40.15,"high":41.78,"low":40.07,"close":41.08},{"date":"2015-12-04","open":41.31,"high":42,"low":39.6,"close":39.97},{"date":"2015-12-07","open":40.1,"high":40.15,"low":37.5,"close":37.65},{"date":"2015-12-08","open":37.68,"high":38.58,"low":36.64,"close":37.51},{"date":"2015-12-09","open":37.86,"high":38.99,"low":36.87,"close":37.16},{"date":"2015-12-10","open":37.27,"high":37.54,"low":36.38,"close":36.76},{"date":"2015-12-11","open":36.63,"high":36.84,"low":35.16,"close":35.62},{"date":"2015-12-14","open":35.4,"high":36.7,"low":34.53,"close":36.31},{"date":"2015-12-15","open":36.32,"high":37.88,"low":36.03,"close":37.35},{"date":"2015-12-16","open":36.79,"high":37.35,"low":35.29,"close":35.52},{"date":"2015-12-17","open":35.8,"high":35.84,"low":34.63,"close":34.95},{"date":"2015-12-18","open":34.87,"high":35.57,"low":34.29,"close":34.73},{"date":"2015-12-21","open":34.58,"high":34.86,"low":33.98,"close":34.74},{"date":"2015-12-22","open":35.8,"high":36.54,"low":35.66,"close":36.14},{"date":"2015-12-23","open":36.47,"high":37.95,"low":36.28,"close":37.5},{"date":"2015-12-24","open":37.86,"high":38.28,"low":37.38,"close":38.1},{"date":"2015-12-28","open":38,"high":38.09,"low":36.6,"close":36.81},{"date":"2015-12-29","open":36.7,"high":37.94,"low":36.66,"close":37.87},{"date":"2015-12-30","open":37.36,"high":37.4,"low":36.4,"close":36.6},{"date":"2015-12-31","open":36.81,"high":37.79,"low":36.22,"close":37.04},{"date":"2016-01-04","open":37.6,"high":38.39,"low":36.33,"close":36.76},{"date":"2016-01-05","open":36.9,"high":37.1,"low":35.74,"close":35.97},{"date":"2016-01-06","open":36.18,"high":36.39,"low":33.77,"close":33.97},{"date":"2016-01-07","open":34.09,"high":34.26,"low":32.1,"close":33.27},{"date":"2016-01-08","open":33.3,"high":34.34,"low":32.64,"close":33.16},{"date":"2016-01-11","open":32.94,"high":33.2,"low":30.88,"close":31.41},{"date":"2016-01-12","open":31.11,"high":32.21,"low":29.93,"close":30.44},{"date":"2016-01-13","open":30.54,"high":31.71,"low":30.1,"close":30.48},{"date":"2016-01-14","open":30.6,"high":31.77,"low":30.28,"close":31.2},{"date":"2016-01-15","open":31.18,"high":31.18,"low":29.13,"close":29.42},{"date":"2016-01-19","open":29.2,"high":30.21,"low":28.21,"close":28.46},{"date":"2016-01-20","open":28.33,"high":28.58,"low":26.19,"close":26.55},{"date":"2016-01-21","open":28.35,"high":30.25,"low":27.87,"close":29.53},{"date":"2016-01-22","open":29.84,"high":32.35,"low":29.53,"close":32.19},{"date":"2016-01-25","open":32.05,"high":32.74,"low":29.68,"close":30.34},{"date":"2016-01-26","open":29.81,"high":32.41,"low":29.25,"close":31.45},{"date":"2016-01-27","open":30.55,"high":32.84,"low":30.14,"close":32.3},{"date":"2016-01-28","open":32.19,"high":34.82,"low":31.74,"close":33.22},{"date":"2016-01-29","open":33.7,"high":34.4,"low":32.65,"close":33.62},{"date":"2016-02-01","open":33.83,"high":34.18,"low":31.29,"close":31.62},{"date":"2016-02-02","open":31.37,"high":31.53,"low":29.57,"close":29.88},{"date":"2016-02-03","open":29.75,"high":32.75,"low":29.4,"close":32.28},{"date":"2016-02-04","open":32.71,"high":33.6,"low":31.53,"close":31.72},{"date":"2016-02-05","open":31.64,"high":32.45,"low":30.63,"close":30.89},{"date":"2016-02-08","open":30.97,"high":31.38,"low":29.57,"close":29.69},{"date":"2016-02-09","open":30.17,"high":30.61,"low":27.74,"close":27.94},{"date":"2016-02-10","open":28.36,"high":29.22,"low":27.24,"close":27.45},{"date":"2016-02-11","open":27.34,"high":27.48,"low":26.05,"close":26.21},{"date":"2016-02-12","open":27.3,"high":29.66,"low":26.95,"close":29.44},{"date":"2016-02-16","open":29.08,"high":31.53,"low":28.7,"close":29.04},{"date":"2016-02-17","open":29.14,"high":31.49,"low":28.73,"close":30.66},{"date":"2016-02-18","open":31.35,"high":31.98,"low":30.27,"close":30.77},{"date":"2016-02-19","open":30.6,"high":30.73,"low":29.05,"close":29.64},{"date":"2016-02-22","open":29.72,"high":32.05,"low":29.48,"close":31.48},{"date":"2016-02-23","open":33.34,"high":33.53,"low":31.22,"close":31.87},{"date":"2016-02-24","open":31.28,"high":32.4,"low":30.56,"close":32.15},{"date":"2016-02-25","open":32.19,"high":33.49,"low":31.07,"close":33.07},{"date":"2016-02-26","open":33.04,"high":34.69,"low":32.64,"close":32.78},{"date":"2016-02-29","open":32.72,"high":33.98,"low":32.32,"close":33.75},{"date":"2016-03-01","open":33.9,"high":34.76,"low":33.37,"close":34.4},{"date":"2016-03-02","open":33.89,"high":35.17,"low":33.55,"close":34.66},{"date":"2016-03-03","open":34.73,"high":35.32,"low":34.19,"close":34.57},{"date":"2016-03-04","open":34.66,"high":36.34,"low":34.4,"close":35.92},{"date":"2016-03-07","open":36.2,"high":38.11,"low":36.09,"close":37.9},{"date":"2016-03-08","open":37.94,"high":38.39,"low":36.12,"close":36.5},{"date":"2016-03-09","open":36.36,"high":38.51,"low":36.24,"close":38.29},{"date":"2016-03-10","open":38.17,"high":38.48,"low":37.21,"close":37.84},{"date":"2016-03-11","open":37.99,"high":39.02,"low":37.92,"close":38.5},{"date":"2016-03-14","open":38.17,"high":38.77,"low":36.68,"close":37.18},{"date":"2016-03-15","open":37.37,"high":37.4,"low":35.96,"close":36.34},{"date":"2016-03-16","open":36.74,"high":38.63,"low":36.61,"close":38.46},{"date":"2016-03-17","open":38.59,"high":40.36,"low":38.47,"close":40.2},{"date":"2016-03-18","open":40.25,"high":41.2,"low":39.15,"close":39.44},{"date":"2016-03-21","open":39.06,"high":40.3,"low":38.61,"close":39.91},{"date":"2016-03-22","open":41.59,"high":41.9,"low":40.77,"close":41.45},{"date":"2016-03-23","open":41.19,"high":41.34,"low":39.67,"close":39.79},{"date":"2016-03-24","open":39.73,"high":39.77,"low":38.33,"close":39.46},{"date":"2016-03-28","open":39.55,"high":40.14,"low":38.86,"close":39.39},{"date":"2016-03-29","open":39.32,"high":39.48,"low":37.91,"close":38.28},{"date":"2016-03-30","open":38.52,"high":39.85,"low":38.14,"close":38.32},{"date":"2016-03-31","open":38.3,"high":39.04,"low":37.57,"close":38.34},{"date":"2016-04-01","open":38.14,"high":38.56,"low":36.63,"close":36.79},{"date":"2016-04-04","open":36.61,"high":37.21,"low":35.46,"close":35.7},{"date":"2016-04-05","open":35.5,"high":36.58,"low":35.24,"close":35.89},{"date":"2016-04-06","open":36.52,"high":37.9,"low":36.43,"close":37.75},{"date":"2016-04-07","open":37.76,"high":38.3,"low":36.69,"close":37.26},{"date":"2016-04-08","open":37.52,"high":39.84,"low":37.45,"close":39.72},{"date":"2016-04-11","open":39.72,"high":40.75,"low":39.25,"close":40.36},{"date":"2016-04-12","open":40.35,"high":42.25,"low":40.09,"close":42.17},{"date":"2016-04-13","open":41.63,"high":42.42,"low":41.24,"close":41.76},{"date":"2016-04-14","open":41.54,"high":42.16,"low":40.84,"close":41.5},{"date":"2016-04-15","open":41.43,"high":41.73,"low":39.98,"close":40.36},{"date":"2016-04-18","open":38.75,"high":40.24,"low":37.61,"close":39.78},{"date":"2016-04-19","open":40.04,"high":41.53,"low":39.58,"close":41.08},{"date":"2016-04-20","open":40.8,"high":42.91,"low":39.85,"close":42.63},{"date":"2016-04-21","open":43.97,"high":44.49,"low":43.05,"close":43.18},{"date":"2016-04-22","open":43.42,"high":44.45,"low":43.11,"close":43.73},{"date":"2016-04-25","open":43.75,"high":44.04,"low":42.58,"close":42.64},{"date":"2016-04-26","open":42.96,"high":44.83,"low":42.5,"close":44.04},{"date":"2016-04-27","open":44.64,"high":45.62,"low":43.77,"close":45.33},{"date":"2016-04-28","open":45.3,"high":46.14,"low":44.94,"close":46.03},{"date":"2016-04-29","open":45.9,"high":46.78,"low":45.24,"close":45.92},{"date":"2016-05-02","open":45.9,"high":46.15,"low":44.54,"close":44.78},{"date":"2016-05-03","open":44.92,"high":45.35,"low":43.32,"close":43.65},{"date":"2016-05-04","open":43.85,"high":44.88,"low":43.22,"close":43.78},{"date":"2016-05-05","open":44.04,"high":46.07,"low":43.96,"close":44.32},{"date":"2016-05-06","open":44.52,"high":45.34,"low":43.54,"close":44.66},{"date":"2016-05-09","open":45,"high":45.94,"low":43.24,"close":43.44},{"date":"2016-05-10","open":43.25,"high":44.79,"low":43.03,"close":44.66},{"date":"2016-05-11","open":44.6,"high":46.36,"low":43.96,"close":46.23},{"date":"2016-05-12","open":46,"high":47.02,"low":45.61,"close":46.7},{"date":"2016-05-13","open":46.41,"high":46.49,"low":45.75,"close":46.21},{"date":"2016-05-16","open":46.28,"high":47.98,"low":46.15,"close":47.72},{"date":"2016-05-17","open":47.9,"high":48.76,"low":47.53,"close":48.31},{"date":"2016-05-18","open":48.53,"high":48.95,"low":47.75,"close":48.19},{"date":"2016-05-19","open":47.87,"high":48.28,"low":46.73,"close":48.16},{"date":"2016-05-20","open":48.2,"high":48.79,"low":47.44,"close":47.75},{"date":"2016-05-23","open":48.46,"high":48.5,"low":47.4,"close":48.08},{"date":"2016-05-24","open":48.08,"high":49.27,"low":47.64,"close":48.62},{"date":"2016-05-25","open":49.09,"high":49.75,"low":48.65,"close":49.56},{"date":"2016-05-26","open":49.7,"high":50.21,"low":49.22,"close":49.48},{"date":"2016-05-27","open":49.31,"high":49.6,"low":48.69,"close":49.33},{"date":"2016-05-31","open":49.54,"high":50.1,"low":48.81,"close":49.1},{"date":"2016-06-01","open":48.82,"high":49.25,"low":47.75,"close":49.01},{"date":"2016-06-02","open":48.9,"high":49.47,"low":47.97,"close":49.17},{"date":"2016-06-03","open":49.04,"high":49.41,"low":48.33,"close":48.62},{"date":"2016-06-06","open":48.88,"high":49.9,"low":48.71,"close":49.69},{"date":"2016-06-07","open":49.71,"high":50.53,"low":49.44,"close":50.36},{"date":"2016-06-08","open":50.41,"high":51.62,"low":50.32,"close":51.23},{"date":"2016-06-09","open":51.45,"high":51.67,"low":50.23,"close":50.56},{"date":"2016-06-10","open":50.47,"high":50.73,"low":48.8,"close":49.07},{"date":"2016-06-13","open":48.85,"high":49.28,"low":48.16,"close":48.88},{"date":"2016-06-14","open":48.52,"high":48.69,"low":47.84,"close":48.49},{"date":"2016-06-15","open":47.9,"high":48.72,"low":47.28,"close":48.01},{"date":"2016-06-16","open":47.45,"high":47.75,"low":45.91,"close":46.21},{"date":"2016-06-17","open":45.99,"high":48.29,"low":45.83,"close":47.98},{"date":"2016-06-20","open":48.29,"high":49.42,"low":48.14,"close":49.37},{"date":"2016-06-21","open":49.14,"high":49.32,"low":48.16,"close":48.85},{"date":"2016-06-22","open":50.22,"high":50.54,"low":48.4,"close":49.13},{"date":"2016-06-23","open":49.08,"high":50.23,"low":49.08,"close":50.11},{"date":"2016-06-24","open":50.3,"high":50.45,"low":46.7,"close":47.64},{"date":"2016-06-27","open":47.81,"high":47.96,"low":45.83,"close":46.33},{"date":"2016-06-28","open":46.59,"high":48.18,"low":46.54,"close":47.85},{"date":"2016-06-29","open":48.06,"high":50,"low":47.98,"close":49.88},{"date":"2016-06-30","open":49.55,"high":49.62,"low":48.17,"close":48.33},{"date":"2016-07-01","open":48.38,"high":49.3,"low":47.9,"close":48.99},{"date":"2016-07-05","open":49.11,"high":49.35,"low":46.33,"close":46.6},{"date":"2016-07-06","open":46.83,"high":47.95,"low":45.92,"close":47.43},{"date":"2016-07-07","open":47.88,"high":48.25,"low":44.87,"close":45.14},{"date":"2016-07-08","open":45.19,"high":45.97,"low":44.77,"close":45.41},{"date":"2016-07-11","open":45.07,"high":45.77,"low":44.42,"close":44.76},{"date":"2016-07-12","open":44.58,"high":46.93,"low":44.51,"close":46.8},{"date":"2016-07-13","open":46.58,"high":46.71,"low":44.56,"close":44.75},{"date":"2016-07-14","open":45.14,"high":45.8,"low":44.95,"close":45.68},{"date":"2016-07-15","open":45.52,"high":46.33,"low":45.05,"close":45.95},{"date":"2016-07-18","open":46.12,"high":46.14,"low":44.86,"close":45.24},{"date":"2016-07-19","open":45.23,"high":45.67,"low":44.53,"close":44.65},{"date":"2016-07-20","open":44.59,"high":45.25,"low":43.69,"close":44.94},{"date":"2016-07-21","open":45.65,"high":46.09,"low":44.52,"close":44.75},{"date":"2016-07-22","open":44.6,"high":44.97,"low":43.74,"close":44.19},{"date":"2016-07-25","open":44.2,"high":44.37,"low":42.97,"close":43.13},{"date":"2016-07-26","open":43.07,"high":43.39,"low":42.36,"close":42.92},{"date":"2016-07-27","open":42.66,"high":43.2,"low":41.68,"close":41.92},{"date":"2016-07-28","open":41.93,"high":42.22,"low":41.04,"close":41.14},{"date":"2016-07-29","open":41.12,"high":41.67,"low":40.57,"close":41.6},{"date":"2016-08-01","open":41.35,"high":41.88,"low":39.82,"close":40.06},{"date":"2016-08-02","open":40.08,"high":40.91,"low":39.26,"close":39.51},{"date":"2016-08-03","open":39.7,"high":41.2,"low":39.19,"close":40.83},{"date":"2016-08-04","open":41.16,"high":42.08,"low":40.43,"close":41.93},{"date":"2016-08-05","open":41.84,"high":42.1,"low":41.06,"close":41.8},{"date":"2016-08-08","open":41.99,"high":43.39,"low":41.81,"close":43.02},{"date":"2016-08-09","open":42.83,"high":43.52,"low":42.47,"close":42.77},{"date":"2016-08-10","open":42.74,"high":43.39,"low":41.42,"close":41.71},{"date":"2016-08-11","open":41.48,"high":43.86,"low":41.1,"close":43.49},{"date":"2016-08-12","open":43.46,"high":44.78,"low":43.31,"close":44.49},{"date":"2016-08-15","open":44.74,"high":45.93,"low":44.38,"close":45.74},{"date":"2016-08-16","open":45.59,"high":46.73,"low":45.34,"close":46.58},{"date":"2016-08-17","open":46.37,"high":46.95,"low":45.84,"close":46.79},{"date":"2016-08-18","open":46.9,"high":48.38,"low":46.63,"close":48.22},{"date":"2016-08-19","open":48.33,"high":48.75,"low":47.93,"close":48.52},{"date":"2016-08-22","open":48.4,"high":48.4,"low":46.75,"close":47.05},{"date":"2016-08-23","open":47.39,"high":48.32,"low":46.59,"close":48.1},{"date":"2016-08-24","open":47.59,"high":47.74,"low":46.45,"close":46.77},{"date":"2016-08-25","open":46.8,"high":47.46,"low":46.42,"close":47.33},{"date":"2016-08-26","open":47.37,"high":48.46,"low":46.94,"close":47.64},{"date":"2016-08-29","open":47.22,"high":47.28,"low":46.62,"close":46.98},{"date":"2016-08-30","open":46.98,"high":47.49,"low":46.21,"close":46.35},{"date":"2016-08-31","open":46.24,"high":46.41,"low":44.51,"close":44.7},{"date":"2016-09-01","open":44.85,"high":45.08,"low":43,"close":43.16},{"date":"2016-09-02","open":43.55,"high":44.67,"low":43.16,"close":44.44},{"date":"2016-09-06","open":44.15,"high":46.53,"low":43.84,"close":44.83},{"date":"2016-09-07","open":44.85,"high":46.17,"low":44.55,"close":45.5},{"date":"2016-09-08","open":46.12,"high":47.75,"low":45.77,"close":47.62},{"date":"2016-09-09","open":47.36,"high":47.36,"low":45.56,"close":45.88},{"date":"2016-09-12","open":45.57,"high":46.51,"low":44.72,"close":46.29},{"date":"2016-09-13","open":46.06,"high":46.13,"low":44.77,"close":44.9},{"date":"2016-09-14","open":45,"high":45.33,"low":43.42,"close":43.58},{"date":"2016-09-15","open":43.7,"high":44.34,"low":43.26,"close":43.91},{"date":"2016-09-16","open":43.71,"high":43.75,"low":42.74,"close":43.03},{"date":"2016-09-19","open":43.18,"high":44.15,"low":43.12,"close":43.3},{"date":"2016-09-20","open":43.13,"high":44.05,"low":42.55,"close":43.44},{"date":"2016-09-21","open":44.5,"high":45.65,"low":44.5,"close":45.34},{"date":"2016-09-22","open":45.62,"high":46.52,"low":45.52,"close":46.32},{"date":"2016-09-23","open":46.07,"high":46.55,"low":44.22,"close":44.48},{"date":"2016-09-26","open":44.62,"high":46.2,"low":44.43,"close":45.93},{"date":"2016-09-27","open":45.62,"high":45.96,"low":44.19,"close":44.67},{"date":"2016-09-28","open":44.96,"high":47.45,"low":44.35,"close":47.05},{"date":"2016-09-29","open":47.2,"high":48.32,"low":46.6,"close":47.83},{"date":"2016-09-30","open":47.76,"high":48.3,"low":47.04,"close":48.24},{"date":"2016-10-03","open":48.04,"high":49.02,"low":47.78,"close":48.81},{"date":"2016-10-04","open":48.65,"high":49.26,"low":48.26,"close":48.69},{"date":"2016-10-05","open":49.26,"high":49.97,"low":49.1,"close":49.83},{"date":"2016-10-06","open":49.65,"high":50.63,"low":49.33,"close":50.44},{"date":"2016-10-07","open":50.59,"high":50.74,"low":49.4,"close":49.81},{"date":"2016-10-11","open":51.1,"high":51.54,"low":50.39,"close":50.79},{"date":"2016-10-12","open":50.84,"high":51.17,"low":49.89,"close":50.18},{"date":"2016-10-13","open":50,"high":50.59,"low":49.36,"close":50.44},{"date":"2016-10-14","open":50.58,"high":51.14,"low":49.9,"close":50.35},{"date":"2016-10-17","open":50.23,"high":50.58,"low":49.47,"close":49.94},{"date":"2016-10-18","open":50.04,"high":50.78,"low":49.76,"close":50.29},{"date":"2016-10-19","open":50.77,"high":51.93,"low":50.69,"close":51.6},{"date":"2016-10-20","open":51.4,"high":51.58,"low":50.25,"close":50.43},{"date":"2016-10-21","open":50.66,"high":51.02,"low":50.21,"close":50.85},{"date":"2016-10-24","open":50.85,"high":50.98,"low":49.62,"close":50.52},{"date":"2016-10-25","open":50.49,"high":50.93,"low":49.27,"close":49.96},{"date":"2016-10-26","open":49.31,"high":50.1,"low":48.87,"close":49.18},{"date":"2016-10-27","open":49.22,"high":50.06,"low":49,"close":49.72},{"date":"2016-10-28","open":49.61,"high":49.81,"low":48.42,"close":48.7},{"date":"2016-10-31","open":48.25,"high":48.74,"low":46.63,"close":46.86},{"date":"2016-11-01","open":46.77,"high":47.35,"low":46.2,"close":46.67},{"date":"2016-11-02","open":46.32,"high":46.47,"low":44.96,"close":45.34},{"date":"2016-11-03","open":45.48,"high":45.9,"low":44.37,"close":44.66},{"date":"2016-11-04","open":44.63,"high":44.87,"low":43.57,"close":44.07},{"date":"2016-11-07","open":44.45,"high":45.01,"low":44.11,"close":44.89},{"date":"2016-11-08","open":44.97,"high":45.39,"low":44.41,"close":44.98},{"date":"2016-11-09","open":44.82,"high":45.95,"low":43.07,"close":45.27},{"date":"2016-11-10","open":45.31,"high":45.64,"low":44.25,"close":44.66},{"date":"2016-11-14","open":43.2,"high":43.81,"low":42.2,"close":43.32},{"date":"2016-11-15","open":43.76,"high":46.09,"low":43.55,"close":45.81},{"date":"2016-11-16","open":45.77,"high":46.41,"low":45.03,"close":45.57},{"date":"2016-11-17","open":45.37,"high":46.58,"low":44.88,"close":45.42},{"date":"2016-11-18","open":44.93,"high":45.77,"low":44.55,"close":45.69},{"date":"2016-11-21","open":45.83,"high":47.8,"low":45.77,"close":47.49},{"date":"2016-11-22","open":48.37,"high":49.2,"low":47.17,"close":48.03},{"date":"2016-11-23","open":47.94,"high":48.43,"low":47.4,"close":47.96},{"date":"2016-11-25","open":47.97,"high":48.26,"low":45.88,"close":46.06},{"date":"2016-11-28","open":45.43,"high":47.65,"low":45.14,"close":47.08},{"date":"2016-11-29","open":46.88,"high":46.98,"low":44.82,"close":45.23},{"date":"2016-11-30","open":45.24,"high":49.9,"low":45.22,"close":49.44},{"date":"2016-12-01","open":49.07,"high":51.8,"low":48.98,"close":51.06},{"date":"2016-12-02","open":51.01,"high":51.73,"low":50.18,"close":51.68},{"date":"2016-12-05","open":51.46,"high":52.42,"low":50.93,"close":51.79},{"date":"2016-12-06","open":50.97,"high":51.6,"low":50.28,"close":50.93},{"date":"2016-12-07","open":50.93,"high":51.2,"low":49.72,"close":49.77},{"date":"2016-12-08","open":49.88,"high":50.98,"low":49.61,"close":50.84},{"date":"2016-12-09","open":50.92,"high":51.66,"low":50.86,"close":51.5},{"date":"2016-12-12","open":52.58,"high":54.51,"low":52.18,"close":52.83},{"date":"2016-12-13","open":52.51,"high":53.41,"low":52.35,"close":52.98},{"date":"2016-12-14","open":52.45,"high":52.78,"low":50.67,"close":51.04},{"date":"2016-12-15","open":50.79,"high":51.48,"low":49.95,"close":50.9},{"date":"2016-12-16","open":51.1,"high":52.08,"low":50.5,"close":51.9},{"date":"2016-12-19","open":52.15,"high":52.52,"low":51.51,"close":52.12},{"date":"2016-12-20","open":52.11,"high":52.7,"low":51.85,"close":52.23},{"date":"2016-12-21","open":53.56,"high":53.79,"low":52.32,"close":52.49},{"date":"2016-12-22","open":52.52,"high":53.19,"low":52.08,"close":52.95},{"date":"2016-12-23","open":52.68,"high":53.28,"low":52.26,"close":53.02},{"date":"2016-12-27","open":53.29,"high":54.1,"low":53.03,"close":53.9},{"date":"2016-12-28","open":53.93,"high":54.37,"low":53.56,"close":54.06},{"date":"2016-12-29","open":53.66,"high":54.21,"low":53.46,"close":53.77},{"date":"2016-12-30","open":53.87,"high":54.09,"low":53.41,"close":53.72},{"date":"2017-01-03","open":54.2,"high":55.24,"low":52.11,"close":52.33},{"date":"2017-01-04","open":52.49,"high":53.43,"low":52.15,"close":53.26},{"date":"2017-01-05","open":53.39,"high":54.12,"low":52.79,"close":53.76},{"date":"2017-01-06","open":53.73,"high":54.32,"low":53.32,"close":53.99},{"date":"2017-01-09","open":53.75,"high":53.83,"low":51.76,"close":51.96},{"date":"2017-01-10","open":51.83,"high":52.37,"low":50.71,"close":50.82},{"date":"2017-01-11","open":50.81,"high":52.78,"low":50.75,"close":52.25},{"date":"2017-01-12","open":52.37,"high":53.5,"low":52.12,"close":53.01},{"date":"2017-01-13","open":53.05,"high":53.17,"low":52.27,"close":52.37},{"date":"2017-01-17","open":52.55,"high":53.52,"low":52.12,"close":52.48},{"date":"2017-01-18","open":52.52,"high":52.79,"low":50.91,"close":51.08},{"date":"2017-01-19","open":51.39,"high":51.87,"low":51.02,"close":51.37},{"date":"2017-01-20","open":51.45,"high":52.9,"low":51.39,"close":52.42},{"date":"2017-01-23","open":53.33,"high":53.47,"low":52.21,"close":52.75},{"date":"2017-01-24","open":52.86,"high":53.56,"low":52.67,"close":53.18},{"date":"2017-01-25","open":52.95,"high":53.47,"low":52.56,"close":52.75},{"date":"2017-01-26","open":52.96,"high":54.06,"low":52.79,"close":53.78},{"date":"2017-01-27","open":53.74,"high":54.08,"low":52.58,"close":53.17},{"date":"2017-01-30","open":53.15,"high":53.46,"low":52.41,"close":52.63},{"date":"2017-01-31","open":52.6,"high":53.56,"low":52.24,"close":52.81},{"date":"2017-02-01","open":52.76,"high":53.91,"low":52.64,"close":53.88},{"date":"2017-02-02","open":53.57,"high":54.34,"low":53.35,"close":53.54},{"date":"2017-02-03","open":53.68,"high":54.22,"low":53.4,"close":53.83},{"date":"2017-02-06","open":53.81,"high":54.13,"low":52.91,"close":53.01},{"date":"2017-02-07","open":53.14,"high":53.24,"low":51.63,"close":52.17},{"date":"2017-02-08","open":51.64,"high":52.67,"low":51.22,"close":52.34},{"date":"2017-02-09","open":52.37,"high":53.21,"low":52.37,"close":53},{"date":"2017-02-10","open":53.15,"high":54.13,"low":52.9,"close":53.86},{"date":"2017-02-13","open":53.8,"high":53.95,"low":52.77,"close":52.93},{"date":"2017-02-14","open":52.91,"high":53.72,"low":52.86,"close":53.2},{"date":"2017-02-15","open":53,"high":53.51,"low":52.73,"close":53.11},{"date":"2017-02-16","open":53.01,"high":53.59,"low":52.68,"close":53.36},{"date":"2017-02-17","open":53.47,"high":53.52,"low":52.88,"close":53.4},{"date":"2017-02-21","open":53.48,"high":54.68,"low":53.35,"close":54.06},{"date":"2017-02-22","open":54.26,"high":54.6,"low":53.35,"close":53.59},{"date":"2017-02-23","open":53.91,"high":54.94,"low":53.87,"close":54.45},{"date":"2017-02-24","open":54.33,"high":54.51,"low":53.76,"close":53.99},{"date":"2017-02-27","open":54.02,"high":54.61,"low":53.94,"close":54.05},{"date":"2017-02-28","open":54.04,"high":54.23,"low":53.18,"close":54.01},{"date":"2017-03-01","open":53.95,"high":54.44,"low":53.63,"close":53.83},{"date":"2017-03-02","open":53.69,"high":53.8,"low":52.54,"close":52.61},{"date":"2017-03-03","open":52.58,"high":53.39,"low":52.55,"close":53.33},{"date":"2017-03-06","open":53.19,"high":53.56,"low":52.76,"close":53.2},{"date":"2017-03-07","open":53.17,"high":53.8,"low":52.71,"close":53.14},{"date":"2017-03-08","open":52.79,"high":52.92,"low":50.05,"close":50.28},{"date":"2017-03-09","open":50.22,"high":50.84,"low":48.59,"close":49.28},{"date":"2017-03-10","open":49.61,"high":50.11,"low":48.31,"close":48.49},{"date":"2017-03-13","open":48.45,"high":48.68,"low":47.9,"close":48.4},{"date":"2017-03-14","open":48.45,"high":48.79,"low":47.09,"close":47.72},{"date":"2017-03-15","open":48.76,"high":49.04,"low":48.16,"close":48.86},{"date":"2017-03-16","open":49.01,"high":49.62,"low":48.45,"close":48.75},{"date":"2017-03-17","open":48.79,"high":49.2,"low":48.6,"close":48.78},{"date":"2017-03-20","open":48.7,"high":48.74,"low":47.84,"close":48.22},{"date":"2017-03-21","open":47.93,"high":48.73,"low":47.23,"close":47.34},{"date":"2017-03-22","open":48.16,"high":48.32,"low":47.01,"close":48.04},{"date":"2017-03-23","open":48.15,"high":48.48,"low":47.58,"close":47.7},{"date":"2017-03-24","open":47.67,"high":48.2,"low":47.54,"close":47.97},{"date":"2017-03-27","open":48.12,"high":48.28,"low":47.08,"close":47.73},{"date":"2017-03-28","open":47.89,"high":48.74,"low":47.8,"close":48.37},{"date":"2017-03-29","open":48.47,"high":49.63,"low":48.38,"close":49.51},{"date":"2017-03-30","open":49.6,"high":50.47,"low":49.27,"close":50.35},{"date":"2017-03-31","open":50.32,"high":50.85,"low":49.9,"close":50.6},{"date":"2017-04-03","open":50.69,"high":50.83,"low":50.12,"close":50.24},{"date":"2017-04-04","open":50.24,"high":51.3,"low":49.88,"close":51.03},{"date":"2017-04-05","open":51.18,"high":51.88,"low":50.74,"close":51.15},{"date":"2017-04-06","open":50.8,"high":51.82,"low":50.77,"close":51.7},{"date":"2017-04-07","open":51.7,"high":52.94,"low":51.49,"close":52.24},{"date":"2017-04-10","open":52.31,"high":53.18,"low":52.29,"close":53.08},{"date":"2017-04-11","open":53.13,"high":53.45,"low":52.7,"close":53.4},{"date":"2017-04-12","open":53.4,"high":53.76,"low":52.71,"close":53.11},{"date":"2017-04-13","open":52.85,"high":53.39,"low":52.82,"close":53.18},{"date":"2017-04-17","open":52.97,"high":53.21,"low":52.55,"close":52.65},{"date":"2017-04-18","open":52.75,"high":52.85,"low":52.1,"close":52.41},{"date":"2017-04-19","open":52.36,"high":52.65,"low":50.09,"close":50.44},{"date":"2017-04-20","open":50.63,"high":50.97,"low":50.18,"close":50.27},{"date":"2017-04-21","open":50.71,"high":50.93,"low":49.2,"close":49.62},{"date":"2017-04-24","open":49.68,"high":50.22,"low":49.03,"close":49.23},{"date":"2017-04-25","open":49.22,"high":49.83,"low":48.87,"close":49.56},{"date":"2017-04-26","open":49.36,"high":50.2,"low":48.94,"close":49.62},{"date":"2017-04-27","open":49.22,"high":49.43,"low":48.2,"close":48.97},{"date":"2017-04-28","open":49.27,"high":49.76,"low":48.8,"close":49.33},{"date":"2017-05-01","open":49.17,"high":49.32,"low":48.59,"close":48.84},{"date":"2017-05-02","open":48.78,"high":49.28,"low":47.35,"close":47.66},{"date":"2017-05-03","open":48.12,"high":48.23,"low":47.3,"close":47.82},{"date":"2017-05-04","open":47.6,"high":47.75,"low":45.29,"close":45.52},{"date":"2017-05-05","open":45.51,"high":46.68,"low":43.76,"close":46.22},{"date":"2017-05-08","open":46.35,"high":46.98,"low":45.73,"close":46.43},{"date":"2017-05-09","open":46.49,"high":46.78,"low":45.53,"close":45.88},{"date":"2017-05-10","open":46.18,"high":47.78,"low":46.01,"close":47.33},{"date":"2017-05-11","open":47.39,"high":48.22,"low":47.34,"close":47.83},{"date":"2017-05-12","open":47.81,"high":48.07,"low":47.35,"close":47.84},{"date":"2017-05-15","open":47.85,"high":49.66,"low":47.75,"close":48.85},{"date":"2017-05-16","open":48.82,"high":49.38,"low":48.17,"close":48.66},{"date":"2017-05-17","open":48.23,"high":49.5,"low":48.03,"close":49.07},{"date":"2017-05-18","open":48.93,"high":49.6,"low":48.05,"close":49.35},{"date":"2017-05-19","open":49.28,"high":50.53,"low":49.28,"close":50.33},{"date":"2017-05-22","open":50.6,"high":51.06,"low":50.44,"close":50.73},{"date":"2017-05-23","open":51.04,"high":51.79,"low":50.57,"close":51.47},{"date":"2017-05-24","open":51.44,"high":51.88,"low":51.03,"close":51.36},{"date":"2017-05-25","open":51.25,"high":52,"low":48.45,"close":48.9},{"date":"2017-05-26","open":48.75,"high":49.94,"low":48.18,"close":49.8},{"date":"2017-05-30","open":49.93,"high":50.28,"low":49.03,"close":49.66},{"date":"2017-05-31","open":49.65,"high":49.71,"low":47.73,"close":48.32},{"date":"2017-06-01","open":48.63,"high":49.17,"low":47.9,"close":48.36},{"date":"2017-06-02","open":48.04,"high":48.19,"low":46.74,"close":47.66},{"date":"2017-06-05","open":47.71,"high":48.42,"low":46.86,"close":47.4},{"date":"2017-06-06","open":47.4,"high":48.4,"low":46.94,"close":48.19},{"date":"2017-06-07","open":47.98,"high":48.23,"low":45.65,"close":45.72},{"date":"2017-06-08","open":45.85,"high":46.18,"low":45.2,"close":45.64},{"date":"2017-06-09","open":45.71,"high":46.18,"low":45.27,"close":45.83},{"date":"2017-06-12","open":45.8,"high":46.71,"low":45.66,"close":46.08},{"date":"2017-06-13","open":46.01,"high":46.57,"low":45.56,"close":46.46},{"date":"2017-06-14","open":45.94,"high":46.49,"low":44.54,"close":44.73},{"date":"2017-06-15","open":44.69,"high":44.81,"low":44.22,"close":44.46},{"date":"2017-06-16","open":44.25,"high":44.94,"low":44.24,"close":44.74},{"date":"2017-06-19","open":44.68,"high":45.06,"low":44.05,"close":44.2},{"date":"2017-06-20","open":44.11,"high":44.4,"low":42.75,"close":43.23},{"date":"2017-06-21","open":43.38,"high":44.2,"low":42.05,"close":42.53},{"date":"2017-06-22","open":42.55,"high":43.32,"low":42.26,"close":42.74},{"date":"2017-06-23","open":42.8,"high":43.2,"low":42.53,"close":43.01},{"date":"2017-06-26","open":43.16,"high":43.65,"low":42.63,"close":43.38},{"date":"2017-06-27","open":43.49,"high":44.44,"low":43.32,"close":44.24},{"date":"2017-06-28","open":43.7,"high":44.9,"low":43.67,"close":44.74},{"date":"2017-06-29","open":44.89,"high":45.45,"low":44.65,"close":44.93},{"date":"2017-06-30","open":44.89,"high":46.35,"low":44.88,"close":46.04},{"date":"2017-07-03","open":46.28,"high":47.1,"low":45.92,"close":47.07},{"date":"2017-07-05","open":47.04,"high":47.32,"low":44.51,"close":45.13},{"date":"2017-07-06","open":45.65,"high":46.53,"low":45.18,"close":45.52},{"date":"2017-07-07","open":45.35,"high":45.42,"low":43.78,"close":44.23},{"date":"2017-07-10","open":44.35,"high":44.84,"low":43.65,"close":44.4},{"date":"2017-07-11","open":44.58,"high":45.81,"low":43.83,"close":45.04},{"date":"2017-07-12","open":45.74,"high":46.48,"low":45.11,"close":45.49},{"date":"2017-07-13","open":45.44,"high":46.28,"low":44.99,"close":46.08},{"date":"2017-07-14","open":46.08,"high":46.74,"low":45.8,"close":46.54},{"date":"2017-07-17","open":46.68,"high":46.88,"low":45.89,"close":46.02},{"date":"2017-07-18","open":45.99,"high":46.92,"low":45.81,"close":46.4},{"date":"2017-07-19","open":46.25,"high":47.26,"low":46.14,"close":47.12},{"date":"2017-07-20","open":47.09,"high":47.55,"low":46.66,"close":46.79},{"date":"2017-07-21","open":46.91,"high":47.21,"low":45.54,"close":45.77},{"date":"2017-07-24","open":45.62,"high":46.53,"low":45.4,"close":46.34},{"date":"2017-07-25","open":46.46,"high":48.66,"low":46.38,"close":47.89},{"date":"2017-07-26","open":48.51,"high":48.87,"low":47.86,"close":48.75},{"date":"2017-07-27","open":48.7,"high":49.24,"low":48.25,"close":49.04},{"date":"2017-07-28","open":49.17,"high":49.81,"low":48.86,"close":49.71},{"date":"2017-07-31","open":49.85,"high":50.41,"low":49.18,"close":50.17},{"date":"2017-08-01","open":50.21,"high":50.43,"low":48.37,"close":49.16},{"date":"2017-08-02","open":48.8,"high":49.65,"low":48.55,"close":49.59},{"date":"2017-08-03","open":49.59,"high":49.96,"low":48.78,"close":49.03},{"date":"2017-08-04","open":48.95,"high":49.64,"low":48.5,"close":49.58},{"date":"2017-08-07","open":49.59,"high":49.73,"low":48.54,"close":49.39},{"date":"2017-08-08","open":49.31,"high":49.79,"low":48.86,"close":49.17},{"date":"2017-08-09","open":49,"high":49.72,"low":48.9,"close":49.56},{"date":"2017-08-10","open":49.68,"high":50.22,"low":48.35,"close":48.59},{"date":"2017-08-11","open":48.52,"high":48.98,"low":47.98,"close":48.82},{"date":"2017-08-14","open":48.79,"high":49.16,"low":47.43,"close":47.59},{"date":"2017-08-15","open":47.49,"high":47.9,"low":47.02,"close":47.55},{"date":"2017-08-16","open":47.72,"high":47.99,"low":46.67,"close":46.78},{"date":"2017-08-17","open":46.8,"high":47.19,"low":46.46,"close":47.09},{"date":"2017-08-18","open":46.93,"high":48.74,"low":46.78,"close":48.51},{"date":"2017-08-21","open":48.72,"high":48.75,"low":47.03,"close":47.37},{"date":"2017-08-22","open":47.45,"high":48.03,"low":47.2,"close":47.64},{"date":"2017-08-23","open":47.64,"high":48.5,"low":47.53,"close":48.41},{"date":"2017-08-24","open":48.36,"high":48.43,"low":47.06,"close":47.43},{"date":"2017-08-25","open":47.62,"high":47.91,"low":47.39,"close":47.87},{"date":"2017-08-28","open":47.89,"high":48.2,"low":46.15,"close":46.57},{"date":"2017-08-29","open":46.86,"high":46.96,"low":45.76,"close":46.44},{"date":"2017-08-30","open":46.31,"high":46.72,"low":45.84,"close":45.96},{"date":"2017-08-31","open":45.95,"high":47.47,"low":45.58,"close":47.23},{"date":"2017-09-01","open":47.08,"high":47.35,"low":46.56,"close":47.29},{"date":"2017-09-05","open":47.28,"high":48.98,"low":47.15,"close":48.66},{"date":"2017-09-06","open":48.59,"high":49.42,"low":48.52,"close":49.16},{"date":"2017-09-07","open":49.14,"high":49.33,"low":48.63,"close":49.09},{"date":"2017-09-08","open":49.09,"high":49.26,"low":47.27,"close":47.48},{"date":"2017-09-11","open":47.58,"high":48.27,"low":47,"close":48.07},{"date":"2017-09-12","open":48.12,"high":48.44,"low":47.73,"close":48.23},{"date":"2017-09-13","open":48.34,"high":49.4,"low":48.12,"close":49.3},{"date":"2017-09-14","open":49.31,"high":50.5,"low":49.15,"close":49.89},{"date":"2017-09-15","open":49.72,"high":50.13,"low":49.41,"close":49.89},{"date":"2017-09-18","open":49.85,"high":50.33,"low":49.19,"close":49.91},{"date":"2017-09-19","open":49.91,"high":50.42,"low":49.33,"close":49.48},{"date":"2017-09-20","open":49.84,"high":50.65,"low":49.75,"close":50.41},{"date":"2017-09-21","open":50.72,"high":50.81,"low":50.07,"close":50.55},{"date":"2017-09-22","open":50.73,"high":50.78,"low":50.29,"close":50.66},{"date":"2017-09-25","open":50.68,"high":52.28,"low":50.39,"close":52.22},{"date":"2017-09-26","open":52.12,"high":52.43,"low":51.43,"close":51.88},{"date":"2017-09-27","open":52.09,"high":52.34,"low":51.63,"close":52.14},{"date":"2017-09-28","open":52.05,"high":52.86,"low":51.22,"close":51.56},{"date":"2017-09-29","open":51.58,"high":51.77,"low":51.25,"close":51.67},{"date":"2017-10-02","open":51.64,"high":51.71,"low":50.07,"close":50.58},{"date":"2017-10-03","open":50.59,"high":50.73,"low":50.14,"close":50.42},{"date":"2017-10-04","open":50.16,"high":50.67,"low":49.76,"close":49.98},{"date":"2017-10-05","open":49.88,"high":51.22,"low":49.85,"close":50.79},{"date":"2017-10-06","open":50.75,"high":50.82,"low":49.1,"close":49.29},{"date":"2017-10-09","open":49.25,"high":49.79,"low":49.13,"close":49.58},{"date":"2017-10-10","open":49.55,"high":51.06,"low":49.54,"close":50.92},{"date":"2017-10-11","open":50.94,"high":51.42,"low":50.61,"close":51.3},{"date":"2017-10-12","open":51,"high":51.13,"low":50.15,"close":50.6},{"date":"2017-10-13","open":50.73,"high":51.72,"low":50.7,"close":51.45},{"date":"2017-10-16","open":51.43,"high":52.37,"low":51.35,"close":51.87},{"date":"2017-10-17","open":51.93,"high":52.25,"low":51.21,"close":51.88},{"date":"2017-10-18","open":51.94,"high":52.33,"low":51.69,"close":52.04},{"date":"2017-10-19","open":52.05,"high":52.17,"low":51.07,"close":51.29},{"date":"2017-10-20","open":51.42,"high":51.73,"low":50.7,"close":51.47},{"date":"2017-10-23","open":52.07,"high":52.3,"low":51.68,"close":51.9},{"date":"2017-10-24","open":51.89,"high":52.62,"low":51.55,"close":52.47},{"date":"2017-10-25","open":52.56,"high":52.57,"low":51.89,"close":52.18},{"date":"2017-10-26","open":52.19,"high":52.86,"low":51.91,"close":52.64},{"date":"2017-10-27","open":52.8,"high":54.2,"low":52.25,"close":53.9},{"date":"2017-10-30","open":54.16,"high":54.46,"low":53.75,"close":54.15},{"date":"2017-10-31","open":54.08,"high":54.85,"low":53.93,"close":54.38},{"date":"2017-11-01","open":54.65,"high":55.22,"low":53.89,"close":54.3},{"date":"2017-11-02","open":54.28,"high":54.84,"low":53.99,"close":54.54},{"date":"2017-11-03","open":54.73,"high":55.76,"low":54.4,"close":55.64},{"date":"2017-11-06","open":55.97,"high":57.61,"low":55.66,"close":57.35},{"date":"2017-11-07","open":57.27,"high":57.69,"low":56.83,"close":57.2},{"date":"2017-11-08","open":56.96,"high":57.92,"low":56.41,"close":56.81},{"date":"2017-11-09","open":56.85,"high":57.53,"low":56.69,"close":57.17},{"date":"2017-11-10","open":57.02,"high":57.35,"low":56.55,"close":56.74},{"date":"2017-11-13","open":56.9,"high":57.15,"low":56.3,"close":56.76},{"date":"2017-11-14","open":56.72,"high":56.77,"low":54.81,"close":55.7},{"date":"2017-11-15","open":55.06,"high":55.56,"low":54.88,"close":55.33},{"date":"2017-11-16","open":55.3,"high":55.62,"low":54.93,"close":55.14},{"date":"2017-11-17","open":55.25,"high":56.68,"low":55.18,"close":56.55},{"date":"2017-11-20","open":56.69,"high":56.76,"low":55.57,"close":56.09},{"date":"2017-11-21","open":56.38,"high":57.22,"low":56.32,"close":56.83},{"date":"2017-11-22","open":57.12,"high":58.15,"low":57.03,"close":58.02},{"date":"2017-11-24","open":58.05,"high":59.05,"low":57.75,"close":58.95},{"date":"2017-11-27","open":58.95,"high":58.99,"low":57.55,"close":58.11},{"date":"2017-11-28","open":57.86,"high":58.11,"low":57.42,"close":57.99},{"date":"2017-11-29","open":57.73,"high":58.3,"low":56.75,"close":57.3},{"date":"2017-11-30","open":57.41,"high":57.98,"low":56.82,"close":57.4},{"date":"2017-12-01","open":57.42,"high":58.88,"low":57.29,"close":58.36},{"date":"2017-12-04","open":58.32,"high":58.34,"low":57.35,"close":57.47},{"date":"2017-12-05","open":57.48,"high":57.92,"low":57.08,"close":57.62},{"date":"2017-12-06","open":57.45,"high":57.57,"low":55.87,"close":55.96},{"date":"2017-12-07","open":56,"high":56.78,"low":55.82,"close":56.69},{"date":"2017-12-08","open":56.65,"high":57.79,"low":56.54,"close":57.36},{"date":"2017-12-11","open":57.25,"high":58.08,"low":56.91,"close":57.99},{"date":"2017-12-12","open":58.02,"high":58.56,"low":56.85,"close":57.14},{"date":"2017-12-13","open":57.45,"high":57.83,"low":56.55,"close":56.6},{"date":"2017-12-14","open":56.7,"high":57.22,"low":56.09,"close":57.04},{"date":"2017-12-15","open":57.15,"high":57.49,"low":56.94,"close":57.3},{"date":"2017-12-18","open":57.37,"high":57.78,"low":56.82,"close":57.16},{"date":"2017-12-19","open":57.3,"high":57.64,"low":57.16,"close":57.46},{"date":"2017-12-20","open":57.66,"high":58.12,"low":57.44,"close":58.09},{"date":"2017-12-21","open":58.02,"high":58.38,"low":57.63,"close":58.36},{"date":"2017-12-22","open":58.21,"high":58.5,"low":57.87,"close":58.47},{"date":"2017-12-26","open":58.4,"high":60.01,"low":58.32,"close":59.97},{"date":"2017-12-27","open":59.79,"high":59.93,"low":59.33,"close":59.64},{"date":"2017-12-28","open":59.53,"high":59.94,"low":59.44,"close":59.84},{"date":"2017-12-29","open":59.91,"high":60.51,"low":59.82,"close":60.42},{"date":"2018-01-02","open":60.2,"high":60.74,"low":60.1,"close":60.37},{"date":"2018-01-03","open":60.39,"high":61.97,"low":60.28,"close":61.63},{"date":"2018-01-04","open":61.96,"high":62.21,"low":61.59,"close":62.01},{"date":"2018-01-05","open":61.9,"high":62.04,"low":61.09,"close":61.44},{"date":"2018-01-08","open":61.61,"high":61.97,"low":61.34,"close":61.73},{"date":"2018-01-09","open":61.92,"high":63.48,"low":61.8,"close":62.96},{"date":"2018-01-10","open":63.41,"high":63.67,"low":63.09,"close":63.57},{"date":"2018-01-11","open":63.5,"high":64.77,"low":63.43,"close":63.8},{"date":"2018-01-12","open":63.57,"high":64.5,"low":63.06,"close":64.3},{"date":"2018-01-16","open":64.43,"high":64.89,"low":63.39,"close":63.73},{"date":"2018-01-17","open":63.89,"high":64.17,"low":63.31,"close":63.97},{"date":"2018-01-18","open":64.07,"high":64.35,"low":63.47,"close":63.95},{"date":"2018-01-19","open":63.74,"high":63.77,"low":62.85,"close":63.37},{"date":"2018-01-22","open":63.61,"high":64.14,"low":63.17,"close":63.49},{"date":"2018-01-23","open":63.88,"high":64.88,"low":63.7,"close":64.47},{"date":"2018-01-24","open":64.42,"high":66.05,"low":64.34,"close":65.61},{"date":"2018-01-25","open":65.88,"high":66.66,"low":65.08,"close":65.51},{"date":"2018-01-26","open":65.25,"high":66.35,"low":64.91,"close":66.14},{"date":"2018-01-29","open":66.18,"high":66.46,"low":64.98,"close":65.56},{"date":"2018-01-30","open":65.53,"high":65.56,"low":63.89,"close":64.5},{"date":"2018-01-31","open":64.03,"high":64.94,"low":63.67,"close":64.73},{"date":"2018-02-01","open":64.76,"high":66.25,"low":64.63,"close":65.8},{"date":"2018-02-02","open":65.99,"high":66.3,"low":64.47,"close":65.45},{"date":"2018-02-05","open":65.1,"high":65.4,"low":63.42,"close":64.15},{"date":"2018-02-06","open":63.43,"high":64.29,"low":63.12,"close":63.39},{"date":"2018-02-07","open":63.92,"high":64.18,"low":61.25,"close":61.79},{"date":"2018-02-08","open":61.7,"high":62.09,"low":60.27,"close":61.15},{"date":"2018-02-09","open":60.43,"high":60.77,"low":58.07,"close":59.2},{"date":"2018-02-12","open":59.12,"high":60.83,"low":59.1,"close":59.29},{"date":"2018-02-13","open":59.35,"high":59.73,"low":58.39,"close":59.19},{"date":"2018-02-14","open":58.98,"high":60.9,"low":58.2,"close":60.6},{"date":"2018-02-15","open":60.71,"high":61.64,"low":59.72,"close":61.34},{"date":"2018-02-16","open":61.45,"high":61.99,"low":60.88,"close":61.68},{"date":"2018-02-20","open":61.63,"high":62.74,"low":61.58,"close":61.9},{"date":"2018-02-21","open":61.63,"high":61.86,"low":60.92,"close":61.68},{"date":"2018-02-22","open":61.34,"high":63.09,"low":60.75,"close":62.77},{"date":"2018-02-23","open":62.6,"high":63.73,"low":62.33,"close":63.55},{"date":"2018-02-26","open":63.6,"high":64.24,"low":63.06,"close":63.91},{"date":"2018-02-27","open":64.06,"high":64.08,"low":62.64,"close":63.01},{"date":"2018-02-28","open":62.79,"high":63.44,"low":61.36,"close":61.64},{"date":"2018-03-01","open":61.55,"high":61.83,"low":60.18,"close":60.99},{"date":"2018-03-02","open":61.34,"high":61.6,"low":60.13,"close":61.25},{"date":"2018-03-05","open":61.55,"high":62.79,"low":61.1,"close":62.57},{"date":"2018-03-06","open":62.58,"high":63.28,"low":62.17,"close":62.6},{"date":"2018-03-07","open":62.3,"high":62.58,"low":60.58,"close":61.15},{"date":"2018-03-08","open":61.33,"high":61.4,"low":59.95,"close":60.12},{"date":"2018-03-09","open":60.27,"high":62.18,"low":60.14,"close":62.04},{"date":"2018-03-12","open":62.1,"high":62.33,"low":60.67,"close":61.36},{"date":"2018-03-13","open":61.37,"high":61.97,"low":60.27,"close":60.71},{"date":"2018-03-14","open":60.87,"high":61.33,"low":60.11,"close":60.96},{"date":"2018-03-15","open":60.95,"high":61.54,"low":60.82,"close":61.19},{"date":"2018-03-16","open":61.19,"high":62.54,"low":61.08,"close":62.34},{"date":"2018-03-19","open":62.23,"high":62.35,"low":61.36,"close":62.06},{"date":"2018-03-20","open":62.1,"high":63.81,"low":62.08,"close":63.4},{"date":"2018-03-21","open":63.72,"high":65.55,"low":63.58,"close":65.17},{"date":"2018-03-22","open":65.5,"high":65.74,"low":64.14,"close":64.3},{"date":"2018-03-23","open":64.28,"high":66,"low":64.11,"close":65.88},{"date":"2018-03-26","open":65.9,"high":66.55,"low":65.08,"close":65.55},{"date":"2018-03-27","open":65.53,"high":66.41,"low":64.53,"close":65.25},{"date":"2018-03-28","open":64.7,"high":65.13,"low":63.72,"close":64.38},{"date":"2018-03-29","open":64.69,"high":65.26,"low":64.16,"close":64.94},{"date":"2018-04-02","open":64.91,"high":65.42,"low":62.8,"close":63.01},{"date":"2018-04-03","open":62.89,"high":63.86,"low":62.86,"close":63.51},{"date":"2018-04-04","open":63.59,"high":63.64,"low":62.06,"close":63.37},{"date":"2018-04-05","open":63.6,"high":64.12,"low":63.07,"close":63.54},{"date":"2018-04-06","open":63.7,"high":63.79,"low":61.81,"close":62.06},{"date":"2018-04-09","open":62,"high":63.61,"low":61.93,"close":63.42},{"date":"2018-04-10","open":63.3,"high":65.86,"low":63.2,"close":65.51},{"date":"2018-04-11","open":65.59,"high":67.45,"low":65.15,"close":66.82},{"date":"2018-04-12","open":66.75,"high":67.33,"low":66,"close":67.07},{"date":"2018-04-13","open":67.18,"high":67.76,"low":66.7,"close":67.39},{"date":"2018-04-16","open":67.24,"high":67.74,"low":66.13,"close":66.22},{"date":"2018-04-17","open":66.42,"high":66.75,"low":65.56,"close":66.52},{"date":"2018-04-18","open":66.68,"high":68.91,"low":66.56,"close":68.47},{"date":"2018-04-19","open":68.75,"high":69.56,"low":67.98,"close":68.29},{"date":"2018-04-20","open":68.26,"high":68.62,"low":67.5,"close":68.38},{"date":"2018-04-23","open":68.22,"high":69.03,"low":67.14,"close":68.64},{"date":"2018-04-24","open":68.95,"high":69.38,"low":67.54,"close":67.7},{"date":"2018-04-25","open":67.75,"high":68.18,"low":67.11,"close":68.05},{"date":"2018-04-26","open":68.03,"high":68.78,"low":67.71,"close":68.19},{"date":"2018-04-27","open":68.21,"high":68.36,"low":67.64,"close":68.1},{"date":"2018-04-30","open":68.15,"high":69.34,"low":67.17,"close":68.57},{"date":"2018-05-01","open":68.56,"high":68.9,"low":66.85,"close":67.25},{"date":"2018-05-02","open":67.49,"high":68.14,"low":66.92,"close":67.93},{"date":"2018-05-03","open":67.68,"high":68.6,"low":67.21,"close":68.43},{"date":"2018-05-04","open":68.5,"high":69.97,"low":68.12,"close":69.72},{"date":"2018-05-07","open":69.85,"high":70.84,"low":69.51,"close":70.73},{"date":"2018-05-08","open":70.03,"high":70.4,"low":67.63,"close":69.06},{"date":"2018-05-09","open":70.05,"high":71.36,"low":69.85,"close":71.14},{"date":"2018-05-10","open":71.23,"high":71.89,"low":70.56,"close":71.36},{"date":"2018-05-11","open":71.45,"high":71.63,"low":70.45,"close":70.7},{"date":"2018-05-14","open":70.54,"high":71.26,"low":70.26,"close":70.96},{"date":"2018-05-15","open":71.15,"high":71.92,"low":70.42,"close":71.31},{"date":"2018-05-16","open":71.02,"high":71.59,"low":70.66,"close":71.49},{"date":"2018-05-17","open":71.56,"high":72.3,"low":71.09,"close":71.49},{"date":"2018-05-18","open":71.6,"high":71.75,"low":70.99,"close":71.28},{"date":"2018-05-21","open":71.47,"high":72.59,"low":71.25,"close":72.24},{"date":"2018-05-22","open":72.53,"high":72.83,"low":71.9,"close":72.13},{"date":"2018-05-23","open":72.11,"high":72.26,"low":71.19,"close":71.84},{"date":"2018-05-24","open":71.83,"high":72,"low":70.52,"close":70.71},{"date":"2018-05-25","open":70.65,"high":70.8,"low":67.42,"close":67.88},{"date":"2018-05-29","open":66.49,"high":67.35,"low":65.92,"close":66.73},{"date":"2018-05-30","open":66.85,"high":68.67,"low":66.35,"close":68.21},{"date":"2018-05-31","open":68.24,"high":68.3,"low":66.56,"close":67.04},{"date":"2018-06-01","open":67.07,"high":67.34,"low":65.51,"close":65.81},{"date":"2018-06-04","open":65.71,"high":66.04,"low":64.57,"close":64.75},{"date":"2018-06-05","open":64.94,"high":65.57,"low":64.22,"close":65.52},{"date":"2018-06-06","open":65.51,"high":65.96,"low":64.27,"close":64.73},{"date":"2018-06-07","open":65.07,"high":66.07,"low":64.81,"close":65.95},{"date":"2018-06-08","open":65.98,"high":66.24,"low":65.15,"close":65.74},{"date":"2018-06-11","open":65.56,"high":66.35,"low":64.85,"close":66.1},{"date":"2018-06-12","open":66.05,"high":66.7,"low":65.87,"close":66.36},{"date":"2018-06-13","open":66.01,"high":66.89,"low":65.52,"close":66.64},{"date":"2018-06-14","open":66.62,"high":67.16,"low":66.36,"close":66.89},{"date":"2018-06-15","open":66.62,"high":67.16,"low":64.29,"close":65.06},{"date":"2018-06-18","open":64.4,"high":65.98,"low":63.59,"close":65.85},{"date":"2018-06-19","open":65.82,"high":65.9,"low":64.39,"close":65.07},{"date":"2018-06-20","open":65.11,"high":66.53,"low":65.01,"close":66.22},{"date":"2018-06-21","open":65.34,"high":66.22,"low":64.34,"close":65.54},{"date":"2018-06-22","open":65.93,"high":69.38,"low":65.71,"close":68.58},{"date":"2018-06-25","open":68.75,"high":69.44,"low":67.78,"close":68.08},{"date":"2018-06-26","open":68.21,"high":70.91,"low":67.72,"close":70.53},{"date":"2018-06-27","open":70.68,"high":73.06,"low":70.56,"close":72.76},{"date":"2018-06-28","open":72.27,"high":74.03,"low":72.2,"close":73.45},{"date":"2018-06-29","open":73.33,"high":74.46,"low":72.93,"close":74.15},{"date":"2018-07-02","open":73.62,"high":74.35,"low":72.51,"close":73.94},{"date":"2018-07-03","open":74.08,"high":75.27,"low":72.73,"close":74.14},{"date":"2018-07-05","open":74.35,"high":74.8,"low":72.53,"close":72.94},{"date":"2018-07-06","open":73.16,"high":74.01,"low":72.14,"close":73.8},{"date":"2018-07-09","open":73.87,"high":74.28,"low":72.99,"close":73.85},{"date":"2018-07-10","open":74.04,"high":74.7,"low":73.65,"close":74.11},{"date":"2018-07-11","open":74.2,"high":74.26,"low":70.02,"close":70.38},{"date":"2018-07-12","open":70.6,"high":71.24,"low":69.23,"close":70.33},{"date":"2018-07-13","open":70.38,"high":71.66,"low":69.84,"close":71.01},{"date":"2018-07-16","open":70.52,"high":70.87,"low":67.58,"close":68.06},{"date":"2018-07-17","open":68.03,"high":68.44,"low":67.03,"close":68.08},{"date":"2018-07-18","open":67.61,"high":69.06,"low":67.04,"close":68.76},{"date":"2018-07-19","open":69,"high":70.17,"low":67.8,"close":69.46},{"date":"2018-07-20","open":69.39,"high":71.1,"low":69.37,"close":70.46},{"date":"2018-07-23","open":68.17,"high":69.31,"low":67.6,"close":67.89},{"date":"2018-07-24","open":67.8,"high":69.05,"low":67.56,"close":68.52},{"date":"2018-07-25","open":68.77,"high":69.7,"low":68.2,"close":69.3},{"date":"2018-07-26","open":69.38,"high":69.92,"low":68.92,"close":69.61},{"date":"2018-07-27","open":69.58,"high":69.77,"low":68.26,"close":68.69},{"date":"2018-07-30","open":69.01,"high":70.43,"low":68.8,"close":70.13},{"date":"2018-07-31","open":70.05,"high":70.22,"low":67.98,"close":68.76},{"date":"2018-08-01","open":68.43,"high":68.52,"low":67.31,"close":67.66},{"date":"2018-08-02","open":67.86,"high":69.36,"low":66.92,"close":68.96},{"date":"2018-08-03","open":68.99,"high":69.24,"low":67.87,"close":68.49},{"date":"2018-08-06","open":68.65,"high":69.92,"low":68.5,"close":69.01},{"date":"2018-08-07","open":68.9,"high":69.83,"low":68.81,"close":69.17},{"date":"2018-08-08","open":69.09,"high":69.37,"low":66.32,"close":66.94},{"date":"2018-08-09","open":66.79,"high":67.41,"low":66.49,"close":66.81},{"date":"2018-08-10","open":66.74,"high":67.87,"low":66.14,"close":67.63},{"date":"2018-08-13","open":67.78,"high":67.95,"low":65.71,"close":67.2},{"date":"2018-08-14","open":67.42,"high":68.37,"low":66.58,"close":67.04},{"date":"2018-08-15","open":66.62,"high":66.9,"low":64.51,"close":65.01},{"date":"2018-08-16","open":64.95,"high":65.52,"low":64.43,"close":65.46},{"date":"2018-08-17","open":65.47,"high":66.39,"low":65.3,"close":65.91},{"date":"2018-08-20","open":65.91,"high":66.68,"low":65.59,"close":66.43},{"date":"2018-08-21","open":66.62,"high":68.1,"low":66.52,"close":67.35},{"date":"2018-08-22","open":66.08,"high":68.15,"low":65.98,"close":67.86},{"date":"2018-08-23","open":68.07,"high":68.12,"low":67.32,"close":67.83},{"date":"2018-08-24","open":67.9,"high":69.31,"low":67.78,"close":68.72},{"date":"2018-08-27","open":68.57,"high":68.97,"low":68.34,"close":68.87},{"date":"2018-08-28","open":68.93,"high":69.2,"low":68.21,"close":68.53},{"date":"2018-08-29","open":68.54,"high":69.76,"low":68.37,"close":69.51},{"date":"2018-08-30","open":69.71,"high":70.5,"low":69.55,"close":70.25},{"date":"2018-08-31","open":70.06,"high":70.36,"low":69.64,"close":69.8},{"date":"2018-09-04","open":70.12,"high":71.4,"low":69.08,"close":69.87},{"date":"2018-09-05","open":69.43,"high":69.59,"low":68.56,"close":68.72},{"date":"2018-09-06","open":68.64,"high":69.02,"low":67,"close":67.77},{"date":"2018-09-07","open":67.88,"high":68.08,"low":66.86,"close":67.75},{"date":"2018-09-10","open":67.82,"high":68.52,"low":67.33,"close":67.54},{"date":"2018-09-11","open":67.53,"high":70.01,"low":67.48,"close":69.25},{"date":"2018-09-12","open":69.89,"high":71.26,"low":69.5,"close":70.37},{"date":"2018-09-13","open":70.24,"high":70.28,"low":68.35,"close":68.59},{"date":"2018-09-14","open":68.79,"high":69.91,"low":67.94,"close":68.99},{"date":"2018-09-17","open":68.93,"high":69.72,"low":68.53,"close":68.91},{"date":"2018-09-18","open":68.8,"high":70.42,"low":68.53,"close":69.85},{"date":"2018-09-19","open":69.71,"high":71.5,"low":69.65,"close":71.12},{"date":"2018-09-20","open":71.39,"high":71.81,"low":70.73,"close":70.8},{"date":"2018-09-21","open":70.2,"high":71.8,"low":69.98,"close":70.78},{"date":"2018-09-24","open":71.14,"high":72.74,"low":71.14,"close":72.08},{"date":"2018-09-25","open":72.25,"high":72.78,"low":71.89,"close":72.28},{"date":"2018-09-26","open":72.09,"high":72.38,"low":71.47,"close":71.57},{"date":"2018-09-27","open":72.01,"high":72.6,"low":71.71,"close":72.12},{"date":"2018-09-28","open":72.18,"high":73.73,"low":71.88,"close":73.25},{"date":"2018-10-01","open":73.29,"high":75.77,"low":72.95,"close":75.3},{"date":"2018-10-02","open":75.42,"high":75.91,"low":74.93,"close":75.23},{"date":"2018-10-03","open":75.12,"high":76.9,"low":74.3,"close":76.41},{"date":"2018-10-04","open":76.18,"high":76.47,"low":73.88,"close":74.33},{"date":"2018-10-05","open":74.67,"high":75.22,"low":73.84,"close":74.34},{"date":"2018-10-08","open":74.4,"high":74.58,"low":73.07,"close":74.29},{"date":"2018-10-09","open":74.21,"high":75.28,"low":74,"close":74.96},{"date":"2018-10-10","open":74.66,"high":75.08,"low":72.38,"close":73.17},{"date":"2018-10-11","open":72.68,"high":72.76,"low":70.51,"close":70.97},{"date":"2018-10-12","open":70.99,"high":72.01,"low":70.64,"close":71.34},{"date":"2018-10-15","open":71.85,"high":72.7,"low":70.85,"close":71.78},{"date":"2018-10-16","open":71.72,"high":72.29,"low":71.02,"close":71.92},{"date":"2018-10-17","open":72.17,"high":72.43,"low":69.43,"close":69.75},{"date":"2018-10-18","open":70.03,"high":70.03,"low":68.47,"close":68.65},{"date":"2018-10-19","open":68.68,"high":69.77,"low":68.56,"close":69.12},{"date":"2018-10-22","open":69.41,"high":69.65,"low":68.27,"close":69.17},{"date":"2018-10-23","open":69.55,"high":69.66,"low":65.74,"close":66.43},{"date":"2018-10-24","open":66.17,"high":67.72,"low":66.05,"close":66.82},{"date":"2018-10-25","open":66.36,"high":67.65,"low":65.99,"close":67.33},{"date":"2018-10-26","open":66.95,"high":67.88,"low":66.2,"close":67.59},{"date":"2018-10-29","open":67.55,"high":67.95,"low":66.29,"close":67.04},{"date":"2018-10-30","open":66.68,"high":67.26,"low":65.33,"close":66.18},{"date":"2018-10-31","open":66.32,"high":67,"low":64.81,"close":65.31},{"date":"2018-11-01","open":64.88,"high":65.39,"low":63.11,"close":63.69},{"date":"2018-11-02","open":63.5,"high":63.95,"low":62.63,"close":63.14},{"date":"2018-11-05","open":62.99,"high":64.14,"low":62.52,"close":63.1},{"date":"2018-11-06","open":62.7,"high":63.32,"low":61.31,"close":62.21},{"date":"2018-11-07","open":61.74,"high":63.18,"low":61.2,"close":61.67},{"date":"2018-11-08","open":61.64,"high":62.42,"low":60.4,"close":60.67},{"date":"2018-11-09","open":60.75,"high":60.79,"low":59.26,"close":60.19},{"date":"2018-11-12","open":60.7,"high":61.28,"low":58.68,"close":59.93},{"date":"2018-11-13","open":58.88,"high":59.35,"low":54.75,"close":55.69},{"date":"2018-11-14","open":55.27,"high":57.37,"low":55.13,"close":56.25},{"date":"2018-11-15","open":56.02,"high":57.26,"low":55.59,"close":56.46},{"date":"2018-11-16","open":56.58,"high":57.96,"low":55.89,"close":56.46},{"date":"2018-11-19","open":56.72,"high":57.33,"low":55.08,"close":56.76},{"date":"2018-11-20","open":57.39,"high":57.44,"low":52.77,"close":53.43},{"date":"2018-11-21","open":53.39,"high":55.86,"low":53.39,"close":54.63},{"date":"2018-11-23","open":53.87,"high":54.12,"low":50.15,"close":50.42},{"date":"2018-11-26","open":50.62,"high":52.25,"low":50.1,"close":51.63},{"date":"2018-11-27","open":51.54,"high":52.38,"low":50.3,"close":51.56},{"date":"2018-11-28","open":52.09,"high":52.56,"low":50.06,"close":50.29},{"date":"2018-11-29","open":50.31,"high":52.2,"low":49.41,"close":51.45},{"date":"2018-11-30","open":51.27,"high":51.79,"low":49.65,"close":50.93},{"date":"2018-12-03","open":52.45,"high":53.85,"low":52.03,"close":52.95},{"date":"2018-12-04","open":53.13,"high":54.55,"low":52.43,"close":53.25},{"date":"2018-12-06","open":52.93,"high":53.3,"low":50.08,"close":51.49},{"date":"2018-12-07","open":51.76,"high":54.22,"low":50.6,"close":52.61},{"date":"2018-12-10","open":52.03,"high":52.81,"low":50.53,"close":51},{"date":"2018-12-11","open":50.89,"high":52.43,"low":50.7,"close":51.65},{"date":"2018-12-12","open":51.95,"high":52.88,"low":50.94,"close":51.15},{"date":"2018-12-13","open":51.2,"high":53.27,"low":50.35,"close":52.58},{"date":"2018-12-14","open":52.83,"high":52.95,"low":50.84,"close":51.2},{"date":"2018-12-17","open":51.25,"high":51.87,"low":49.01,"close":49.88},{"date":"2018-12-18","open":49.16,"high":49.59,"low":45.79,"close":46.24},{"date":"2018-12-19","open":45.93,"high":48,"low":45.93,"close":47.2},{"date":"2018-12-20","open":47.39,"high":47.51,"low":45.67,"close":45.88},{"date":"2018-12-21","open":46.25,"high":46.77,"low":45.13,"close":45.59},{"date":"2018-12-24","open":45.45,"high":46.24,"low":42.36,"close":42.53},{"date":"2018-12-26","open":42.85,"high":47,"low":42.52,"close":46.22},{"date":"2018-12-27","open":46.58,"high":46.7,"low":44.37,"close":44.61},{"date":"2018-12-28","open":45.44,"high":46.22,"low":44.42,"close":45.33},{"date":"2018-12-31","open":45.22,"high":46.53,"low":44.73,"close":45.41},{"date":"2019-01-02","open":45.8,"high":47.78,"low":44.35,"close":46.54},{"date":"2019-01-03","open":46.26,"high":47.49,"low":45.35,"close":47.09},{"date":"2019-01-04","open":46.9,"high":49.22,"low":46.65,"close":47.96},{"date":"2019-01-07","open":48.3,"high":49.79,"low":48.11,"close":48.52},{"date":"2019-01-08","open":48.73,"high":49.95,"low":48.31,"close":49.78},{"date":"2019-01-09","open":49.8,"high":52.58,"low":49.71,"close":52.36},{"date":"2019-01-10","open":52.18,"high":52.78,"low":51.37,"close":52.59},{"date":"2019-01-11","open":52.28,"high":53.31,"low":51.18,"close":51.59},{"date":"2019-01-14","open":51.73,"high":52.11,"low":50.38,"close":50.51},{"date":"2019-01-15","open":50.78,"high":52.3,"low":50.64,"close":52.11},{"date":"2019-01-16","open":52,"high":52.52,"low":51.26,"close":52.31},{"date":"2019-01-17","open":52.3,"high":52.58,"low":50.98,"close":52.07},{"date":"2019-01-18","open":52.23,"high":53.92,"low":52.09,"close":53.8},{"date":"2019-01-22","open":53.73,"high":54.24,"low":51.8,"close":52.57},{"date":"2019-01-23","open":52.95,"high":53.64,"low":51.86,"close":52.62},{"date":"2019-01-24","open":52.45,"high":53.47,"low":52.07,"close":53.13},{"date":"2019-01-25","open":53.17,"high":53.94,"low":52.91,"close":53.69},{"date":"2019-01-28","open":53.56,"high":53.64,"low":51.33,"close":51.99},{"date":"2019-01-29","open":52.12,"high":53.93,"low":51.84,"close":53.31},{"date":"2019-01-30","open":53.24,"high":54.93,"low":53.09,"close":54.23},{"date":"2019-01-31","open":54.28,"high":55.37,"low":53.62,"close":53.79},{"date":"2019-02-01","open":54.01,"high":55.66,"low":53.37,"close":55.26},{"date":"2019-02-04","open":55.32,"high":55.75,"low":53.29,"close":54.56},{"date":"2019-02-05","open":54.86,"high":55.21,"low":53.47,"close":53.66},{"date":"2019-02-06","open":53.73,"high":54.3,"low":52.86,"close":54.01},{"date":"2019-02-07","open":53.94,"high":54.21,"low":51.8,"close":52.64},{"date":"2019-02-08","open":52.59,"high":52.99,"low":52.08,"close":52.72},{"date":"2019-02-11","open":52.66,"high":52.78,"low":51.23,"close":52.41},{"date":"2019-02-12","open":52.47,"high":54.05,"low":52.29,"close":53.1},{"date":"2019-02-13","open":53.35,"high":54.6,"low":53.27,"close":53.9},{"date":"2019-02-14","open":53.96,"high":54.68,"low":53.08,"close":54.41},{"date":"2019-02-15","open":54.48,"high":55.87,"low":54.24,"close":55.59},{"date":"2019-02-19","open":55.78,"high":56.33,"low":55.29,"close":56.09},{"date":"2019-02-20","open":55.94,"high":57.55,"low":55.48,"close":56.92},{"date":"2019-02-21","open":57.24,"high":57.61,"low":56.64,"close":56.96},{"date":"2019-02-22","open":56.84,"high":57.81,"low":56.71,"close":57.26},{"date":"2019-02-25","open":57.17,"high":57.53,"low":55.08,"close":55.48},{"date":"2019-02-26","open":55.46,"high":56.08,"low":55.02,"close":55.5},{"date":"2019-02-27","open":55.95,"high":57.39,"low":55.72,"close":56.94},{"date":"2019-02-28","open":57,"high":57.43,"low":56.43,"close":57.22},{"date":"2019-03-01","open":57.22,"high":57.88,"low":55.57,"close":55.8},{"date":"2019-03-04","open":55.83,"high":57,"low":55.81,"close":56.59},{"date":"2019-03-05","open":56.45,"high":57.19,"low":56.09,"close":56.56},{"date":"2019-03-06","open":56.28,"high":56.4,"low":55.42,"close":56.22},{"date":"2019-03-07","open":56.2,"high":56.99,"low":56.08,"close":56.66},{"date":"2019-03-08","open":56.43,"high":56.51,"low":54.52,"close":56.07},{"date":"2019-03-11","open":56.07,"high":57.01,"low":55.96,"close":56.79},{"date":"2019-03-12","open":56.76,"high":57.55,"low":56.74,"close":56.87},{"date":"2019-03-13","open":57.09,"high":58.48,"low":57.01,"close":58.26},{"date":"2019-03-14","open":58.35,"high":58.74,"low":58,"close":58.61},{"date":"2019-03-15","open":58.51,"high":58.95,"low":57.74,"close":58.52},{"date":"2019-03-18","open":58.45,"high":59.23,"low":58.05,"close":59.09},{"date":"2019-03-19","open":59.01,"high":59.57,"low":58.62,"close":59.03},{"date":"2019-03-20","open":59.02,"high":60.12,"low":58.39,"close":59.83},{"date":"2019-03-21","open":59.99,"high":60.39,"low":59.66,"close":59.98},{"date":"2019-03-22","open":59.87,"high":60.07,"low":58.28,"close":59.04},{"date":"2019-03-25","open":58.98,"high":59.35,"low":58.17,"close":58.82},{"date":"2019-03-26","open":59.12,"high":60.38,"low":59.04,"close":59.94},{"date":"2019-03-27","open":60.03,"high":60.22,"low":58.81,"close":59.41},{"date":"2019-03-28","open":59.4,"high":59.56,"low":58.2,"close":59.3},{"date":"2019-03-29","open":59.53,"high":60.73,"low":59.41,"close":60.14},{"date":"2019-04-01","open":60.24,"high":61.8,"low":60.13,"close":61.59},{"date":"2019-04-02","open":61.81,"high":62.75,"low":61.6,"close":62.58},{"date":"2019-04-03","open":62.64,"high":62.99,"low":62.05,"close":62.46},{"date":"2019-04-04","open":62.5,"high":62.77,"low":61.89,"close":62.1},{"date":"2019-04-05","open":62.18,"high":63.34,"low":61.82,"close":63.08},{"date":"2019-04-08","open":63.33,"high":64.48,"low":63.13,"close":64.4},{"date":"2019-04-09","open":64.4,"high":64.79,"low":63.68,"close":63.98},{"date":"2019-04-10","open":64.22,"high":64.7,"low":64.05,"close":64.61},{"date":"2019-04-11","open":64.48,"high":64.49,"low":63.31,"close":63.58},{"date":"2019-04-12","open":63.71,"high":64.65,"low":63.66,"close":63.89},{"date":"2019-04-15","open":63.76,"high":63.84,"low":63.03,"close":63.4},{"date":"2019-04-16","open":63.57,"high":64.37,"low":62.99,"close":64.05},{"date":"2019-04-17","open":64.32,"high":64.61,"low":63.66,"close":63.76},{"date":"2019-04-18","open":63.75,"high":64.16,"low":63.46,"close":64},{"date":"2019-04-22","open":64,"high":65.92,"low":64,"close":65.7},{"date":"2019-04-23","open":65.75,"high":66.6,"low":65.58,"close":66.3},{"date":"2019-04-24","open":66.17,"high":66.43,"low":65.66,"close":65.89},{"date":"2019-04-25","open":65.81,"high":66.28,"low":64.9,"close":65.21},{"date":"2019-04-26","open":65.13,"high":65.18,"low":62.28,"close":63.3},{"date":"2019-04-29","open":62.95,"high":63.69,"low":62.46,"close":63.5},{"date":"2019-04-30","open":63.58,"high":64.75,"low":63.3,"close":63.91},{"date":"2019-05-01","open":63.4,"high":63.93,"low":62.77,"close":63.6},{"date":"2019-05-02","open":63.61,"high":63.68,"low":60.95,"close":61.81},{"date":"2019-05-03","open":61.55,"high":62.52,"low":61.3,"close":61.94},{"date":"2019-05-06","open":61.43,"high":62.95,"low":60.04,"close":62.25},{"date":"2019-05-07","open":62.17,"high":62.49,"low":60.66,"close":61.4},{"date":"2019-05-08","open":61.44,"high":62.37,"low":61.07,"close":62.12},{"date":"2019-05-09","open":62.02,"high":62.21,"low":60.92,"close":61.7},{"date":"2019-05-10","open":61.64,"high":62.49,"low":61.42,"close":61.66},{"date":"2019-05-13","open":61.65,"high":63.33,"low":60.64,"close":61.04},{"date":"2019-05-14","open":60.86,"high":62.11,"low":60.69,"close":61.78},{"date":"2019-05-15","open":61.37,"high":62.34,"low":60.85,"close":62.02},{"date":"2019-05-16","open":62.12,"high":63.48,"low":62.08,"close":62.87},{"date":"2019-05-17","open":63.12,"high":63.64,"low":62.52,"close":62.76},{"date":"2019-05-20","open":63.53,"high":63.81,"low":62.45,"close":63.1},{"date":"2019-05-21","open":63.28,"high":63.6,"low":62.75,"close":62.99},{"date":"2019-05-22","open":62.64,"high":62.78,"low":61.03,"close":61.42},{"date":"2019-05-23","open":61.27,"high":61.29,"low":57.33,"close":57.91},{"date":"2019-05-24","open":58.21,"high":59.1,"low":57.5,"close":58.63},{"date":"2019-05-28","open":58.94,"high":59.57,"low":58.13,"close":59.14},{"date":"2019-05-29","open":59.07,"high":59.14,"low":56.88,"close":58.81},{"date":"2019-05-30","open":59.12,"high":59.7,"low":56.33,"close":56.59},{"date":"2019-05-31","open":56.46,"high":56.61,"low":53.05,"close":53.5},{"date":"2019-06-03","open":53.42,"high":54.63,"low":52.11,"close":53.25},{"date":"2019-06-04","open":52.89,"high":53.78,"low":52.43,"close":53.48},{"date":"2019-06-05","open":52.86,"high":53.41,"low":50.6,"close":51.68},{"date":"2019-06-06","open":51.66,"high":53.3,"low":51.17,"close":52.59},{"date":"2019-06-07","open":53.1,"high":54.32,"low":52.62,"close":53.99},{"date":"2019-06-10","open":54.24,"high":54.84,"low":53.05,"close":53.26},{"date":"2019-06-11","open":53.43,"high":54.04,"low":52.91,"close":53.27},{"date":"2019-06-12","open":53.04,"high":53.05,"low":50.72,"close":51.14},{"date":"2019-06-13","open":51.07,"high":53.45,"low":50.92,"close":52.28},{"date":"2019-06-14","open":52.18,"high":52.98,"low":51.7,"close":52.51},{"date":"2019-06-17","open":52.5,"high":52.74,"low":51.58,"close":51.93},{"date":"2019-06-18","open":51.95,"high":54.31,"low":51.5,"close":53.9},{"date":"2019-06-19","open":54.09,"high":54.42,"low":53.28,"close":53.76},{"date":"2019-06-20","open":54.12,"high":57.02,"low":54.11,"close":56.65},{"date":"2019-06-21","open":57.26,"high":57.98,"low":56.66,"close":57.43},{"date":"2019-06-24","open":57.72,"high":58.22,"low":56.75,"close":57.9},{"date":"2019-06-25","open":57.74,"high":58.84,"low":57.2,"close":57.83},{"date":"2019-06-26","open":58.84,"high":59.93,"low":58.65,"close":59.38},{"date":"2019-06-27","open":59.27,"high":59.73,"low":58.61,"close":59.43},{"date":"2019-06-28","open":59.22,"high":59.8,"low":57.75,"close":58.47},{"date":"2019-07-01","open":59.27,"high":60.28,"low":58.34,"close":59.09},{"date":"2019-07-02","open":59.14,"high":59.43,"low":56.09,"close":56.25},{"date":"2019-07-03","open":56.49,"high":57.48,"low":56.04,"close":57.34},{"date":"2019-07-05","open":57.38,"high":57.82,"low":56.29,"close":57.51},{"date":"2019-07-08","open":57.77,"high":58.46,"low":57.3,"close":57.66},{"date":"2019-07-09","open":57.56,"high":59.1,"low":57.29,"close":57.83},{"date":"2019-07-10","open":58.4,"high":60.53,"low":58.35,"close":60.43},{"date":"2019-07-11","open":60.44,"high":60.94,"low":60.14,"close":60.2},{"date":"2019-07-12","open":60.46,"high":60.74,"low":59.93,"close":60.21},{"date":"2019-07-15","open":60.25,"high":60.92,"low":59.2,"close":59.58},{"date":"2019-07-16","open":59.26,"high":60.06,"low":57.07,"close":57.62},{"date":"2019-07-17","open":57.52,"high":58.36,"low":56.21,"close":56.78},{"date":"2019-07-18","open":56.6,"high":57.32,"low":54.72,"close":55.3},{"date":"2019-07-19","open":55.72,"high":56.36,"low":54.99,"close":55.63},{"date":"2019-07-22","open":56.22,"high":56.84,"low":55.72,"close":56.22},{"date":"2019-07-23","open":56.17,"high":57.47,"low":55.74,"close":56.77},{"date":"2019-07-24","open":57.23,"high":57.64,"low":55.33,"close":55.88},{"date":"2019-07-25","open":55.9,"high":56.99,"low":55.81,"close":56.02},{"date":"2019-07-26","open":55.93,"high":56.57,"low":55.68,"close":56.2},{"date":"2019-07-29","open":56.2,"high":57.1,"low":55.81,"close":56.87},{"date":"2019-07-30","open":57.07,"high":58.47,"low":56.96,"close":58.05},{"date":"2019-07-31","open":58.34,"high":58.82,"low":57.81,"close":58.58},{"date":"2019-08-01","open":57.85,"high":57.99,"low":53.59,"close":53.95},{"date":"2019-08-02","open":54.54,"high":56.05,"low":54.15,"close":55.66},{"date":"2019-08-05","open":55.38,"high":55.61,"low":54.22,"close":54.69},{"date":"2019-08-06","open":54.95,"high":55.42,"low":53.29,"close":53.63},{"date":"2019-08-07","open":53.42,"high":53.77,"low":50.52,"close":51.09},{"date":"2019-08-08","open":52.33,"high":53.06,"low":51.94,"close":52.54},{"date":"2019-08-09","open":52.88,"high":54.92,"low":52.37,"close":54.5},{"date":"2019-08-12","open":54.32,"high":55.18,"low":53.54,"close":54.93},{"date":"2019-08-13","open":54.73,"high":57.47,"low":54.21,"close":57.1},{"date":"2019-08-14","open":56.74,"high":56.85,"low":53.97,"close":55.23},{"date":"2019-08-15","open":54.9,"high":55.33,"low":53.77,"close":54.47},{"date":"2019-08-16","open":54.74,"high":55.67,"low":54.26,"close":54.87},{"date":"2019-08-19","open":54.96,"high":56.41,"low":54.84,"close":56.21},{"date":"2019-08-20","open":56.1,"high":56.6,"low":55.28,"close":56.34},{"date":"2019-08-21","open":56.05,"high":57.13,"low":55.55,"close":55.68},{"date":"2019-08-22","open":55.94,"high":56.46,"low":54.85,"close":55.35},{"date":"2019-08-23","open":55.35,"high":55.6,"low":53.24,"close":54.17},{"date":"2019-08-26","open":53.25,"high":55.26,"low":52.96,"close":53.64},{"date":"2019-08-27","open":53.76,"high":55.72,"low":53.69,"close":54.93},{"date":"2019-08-28","open":55.71,"high":56.75,"low":55.34,"close":55.78},{"date":"2019-08-29","open":55.88,"high":56.89,"low":55.43,"close":56.71},{"date":"2019-08-30","open":56.63,"high":56.72,"low":54.55,"close":55.1},{"date":"2019-09-03","open":55,"high":55.24,"low":52.84,"close":53.94},{"date":"2019-09-04","open":53.92,"high":56.58,"low":53.84,"close":56.26},{"date":"2019-09-05","open":55.95,"high":57.76,"low":55.75,"close":56.3},{"date":"2019-09-06","open":56.19,"high":56.95,"low":54.83,"close":56.52},{"date":"2019-09-09","open":56.8,"high":58.16,"low":56.58,"close":57.85},{"date":"2019-09-10","open":58.03,"high":58.76,"low":57.2,"close":57.4},{"date":"2019-09-11","open":57.89,"high":58.3,"low":55.61,"close":55.75},{"date":"2019-09-12","open":55.93,"high":56.34,"low":54,"close":55.09},{"date":"2019-09-13","open":55.15,"high":55.68,"low":54.44,"close":54.85},{"date":"2019-09-16","open":61.48,"high":63.38,"low":58.77,"close":62.9},{"date":"2019-09-17","open":61.96,"high":62.59,"low":58.46,"close":59.34},{"date":"2019-09-18","open":58.81,"high":59.43,"low":57.67,"close":58.11},{"date":"2019-09-19","open":58.2,"high":59.54,"low":58.01,"close":58.13},{"date":"2019-09-20","open":58.65,"high":59.1,"low":57.79,"close":58.09},{"date":"2019-09-23","open":59.25,"high":59.39,"low":57.37,"close":58.64},{"date":"2019-09-24","open":58.44,"high":58.49,"low":56.69,"close":57.29},{"date":"2019-09-25","open":56.7,"high":57.02,"low":55.55,"close":56.49},{"date":"2019-09-26","open":56.69,"high":56.84,"low":55.41,"close":56.41},{"date":"2019-09-27","open":56.51,"high":56.76,"low":54.75,"close":55.91},{"date":"2019-09-30","open":56.54,"high":56.57,"low":53.98,"close":54.07},{"date":"2019-10-01","open":54.28,"high":54.84,"low":53.05,"close":53.62},{"date":"2019-10-02","open":54,"high":54.42,"low":52.17,"close":52.64},{"date":"2019-10-03","open":52.47,"high":52.91,"low":50.99,"close":52.45},{"date":"2019-10-04","open":52.29,"high":53.35,"low":52.04,"close":52.81},{"date":"2019-10-07","open":52.69,"high":54.06,"low":52.59,"close":52.75},{"date":"2019-10-08","open":52.81,"high":53.27,"low":51.81,"close":52.63},{"date":"2019-10-09","open":52.57,"high":53.74,"low":52.31,"close":52.59},{"date":"2019-10-10","open":52.69,"high":53.97,"low":51.38,"close":53.55},{"date":"2019-10-11","open":53.88,"high":54.93,"low":53.64,"close":54.7},{"date":"2019-10-14","open":54.9,"high":54.9,"low":52.77,"close":53.59},{"date":"2019-10-15","open":53.51,"high":53.79,"low":52.39,"close":52.81},{"date":"2019-10-16","open":52.92,"high":53.74,"low":52.52,"close":53.36},{"date":"2019-10-17","open":52.99,"high":54.16,"low":52.62,"close":53.93},{"date":"2019-10-18","open":54.09,"high":54.62,"low":53.35,"close":53.78},{"date":"2019-10-21","open":53.71,"high":54.03,"low":52.71,"close":53.31},{"date":"2019-10-22","open":53.39,"high":54.62,"low":53.1,"close":54.16},{"date":"2019-10-23","open":54.3,"high":56.07,"low":53.62,"close":55.97},{"date":"2019-10-24","open":55.9,"high":56.51,"low":55.41,"close":56.23},{"date":"2019-10-25","open":56.07,"high":56.74,"low":55.6,"close":56.66},{"date":"2019-10-28","open":56.65,"high":56.92,"low":55.58,"close":55.81},{"date":"2019-10-29","open":55.8,"high":55.91,"low":54.61,"close":55.54},{"date":"2019-10-30","open":55.53,"high":55.73,"low":54.42,"close":55.06},{"date":"2019-10-31","open":54.9,"high":55.59,"low":53.71,"close":54.18},{"date":"2019-11-01","open":54.15,"high":56.33,"low":54.07,"close":56.2},{"date":"2019-11-04","open":56.41,"high":57.43,"low":55.83,"close":56.54},{"date":"2019-11-05","open":56.56,"high":57.5,"low":56.3,"close":57.23},{"date":"2019-11-06","open":57.26,"high":57.85,"low":56.11,"close":56.35},{"date":"2019-11-07","open":56.35,"high":57.88,"low":56.27,"close":57.15},{"date":"2019-11-08","open":57.08,"high":57.48,"low":55.76,"close":57.24},{"date":"2019-11-11","open":57.4,"high":57.4,"low":56.25,"close":56.86},{"date":"2019-11-12","open":56.89,"high":57.55,"low":56.54,"close":56.8},{"date":"2019-11-13","open":56.79,"high":57.53,"low":56.2,"close":57.12},{"date":"2019-11-14","open":57.39,"high":57.79,"low":56.63,"close":56.77},{"date":"2019-11-15","open":56.91,"high":57.97,"low":56.43,"close":57.72},{"date":"2019-11-18","open":57.88,"high":58.09,"low":56.55,"close":57.05},{"date":"2019-11-19","open":56.9,"high":57.11,"low":55.04,"close":55.21},{"date":"2019-11-20","open":55.16,"high":57.25,"low":54.76,"close":57.11},{"date":"2019-11-21","open":57,"high":58.67,"low":56.6,"close":58.58},{"date":"2019-11-22","open":58.31,"high":58.74,"low":57.5,"close":57.77},{"date":"2019-11-25","open":57.92,"high":58.15,"low":57.21,"close":58.01},{"date":"2019-11-26","open":57.92,"high":58.56,"low":57.76,"close":58.41},{"date":"2019-11-27","open":58.27,"high":58.68,"low":57.51,"close":58.11},{"date":"2019-11-29","open":58.13,"high":58.3,"low":55.02,"close":55.17},{"date":"2019-12-02","open":55.47,"high":56.67,"low":55.42,"close":55.96},{"date":"2019-12-03","open":55.96,"high":56.8,"low":55.35,"close":56.1},{"date":"2019-12-04","open":56.43,"high":58.66,"low":56.28,"close":58.43},{"date":"2019-12-05","open":58.36,"high":59.12,"low":58.1,"close":58.43},{"date":"2019-12-06","open":58.32,"high":59.85,"low":57.7,"close":59.2},{"date":"2019-12-09","open":59.11,"high":59.25,"low":58.23,"close":59.02},{"date":"2019-12-10","open":58.92,"high":59.52,"low":58.52,"close":59.24},{"date":"2019-12-11","open":59.06,"high":59.22,"low":58.11,"close":58.76},{"date":"2019-12-12","open":58.88,"high":59.72,"low":58.75,"close":59.18},{"date":"2019-12-13","open":59.36,"high":60.48,"low":59.27,"close":60.07},{"date":"2019-12-16","open":59.87,"high":60.34,"low":59.71,"close":60.21},{"date":"2019-12-17","open":60.23,"high":61.06,"low":60.03,"close":60.94},{"date":"2019-12-18","open":60.55,"high":61.18,"low":60.32,"close":60.93},{"date":"2019-12-19","open":60.86,"high":61.47,"low":60.79,"close":61.22},{"date":"2019-12-20","open":61.11,"high":61.2,"low":60.02,"close":60.44},{"date":"2019-12-23","open":60.41,"high":60.77,"low":60.1,"close":60.52},{"date":"2019-12-24","open":60.63,"high":61.16,"low":60.47,"close":61.11},{"date":"2019-12-26","open":61.2,"high":61.83,"low":61.06,"close":61.68},{"date":"2019-12-27","open":61.73,"high":61.97,"low":61.24,"close":61.72},{"date":"2019-12-30","open":61.71,"high":62.34,"low":61.09,"close":61.68},{"date":"2019-12-31","open":61.68,"high":61.88,"low":60.63,"close":61.06},{"date":"2020-01-02","open":61.6,"high":61.6,"low":60.64,"close":61.18},{"date":"2020-01-03","open":61.18,"high":64.09,"low":61.13,"close":63.05},{"date":"2020-01-06","open":63.71,"high":64.72,"low":62.64,"close":63.27},{"date":"2020-01-07","open":62.91,"high":63.15,"low":62.11,"close":62.7},{"date":"2020-01-08","open":62.84,"high":65.65,"low":59.15,"close":59.61},{"date":"2020-01-09","open":59.99,"high":60.31,"low":58.66,"close":59.56},{"date":"2020-01-10","open":59.61,"high":59.78,"low":58.85,"close":59.04},{"date":"2020-01-13","open":59.04,"high":59.27,"low":57.91,"close":58.08},{"date":"2020-01-14","open":58.03,"high":58.72,"low":57.72,"close":58.23},{"date":"2020-01-15","open":58.2,"high":58.36,"low":57.36,"close":57.81},{"date":"2020-01-16","open":58.1,"high":58.87,"low":57.56,"close":58.52},{"date":"2020-01-17","open":58.59,"high":58.98,"low":58.27,"close":58.54},{"date":"2020-01-21","open":59.17,"high":59.73,"low":57.68,"close":58.34},{"date":"2020-01-22","open":58.26,"high":58.38,"low":56.03,"close":56.74},{"date":"2020-01-23","open":56.11,"high":56.27,"low":54.77,"close":55.59},{"date":"2020-01-24","open":55.69,"high":55.95,"low":53.85,"close":54.19},{"date":"2020-01-27","open":53.7,"high":53.71,"low":52.13,"close":53.14},{"date":"2020-01-28","open":52.77,"high":54.06,"low":52.68,"close":53.48},{"date":"2020-01-29","open":53.97,"high":54.37,"low":52.81,"close":53.33},{"date":"2020-01-30","open":53.09,"high":53.2,"low":51.66,"close":52.14},{"date":"2020-01-31","open":52.92,"high":53.36,"low":50.97,"close":51.56},{"date":"2020-02-03","open":51.01,"high":51.97,"low":49.8,"close":50.11},{"date":"2020-02-04","open":49.94,"high":51.55,"low":49.31,"close":49.61},{"date":"2020-02-05","open":49.51,"high":51.88,"low":49.47,"close":50.75},{"date":"2020-02-06","open":51.17,"high":52.2,"low":50.24,"close":50.95},{"date":"2020-02-07","open":51.11,"high":51.48,"low":50.09,"close":50.32},{"date":"2020-02-10","open":50.12,"high":50.49,"low":49.42,"close":49.57},{"date":"2020-02-11","open":49.61,"high":50.69,"low":49.58,"close":49.94},{"date":"2020-02-12","open":49.96,"high":51.73,"low":49.95,"close":51.17},{"date":"2020-02-13","open":51.72,"high":51.96,"low":50.6,"close":51.42},{"date":"2020-02-14","open":51.51,"high":52.34,"low":51.32,"close":52.05},{"date":"2020-02-18","open":52.23,"high":52.41,"low":50.88,"close":52.05},{"date":"2020-02-19","open":52.12,"high":53.66,"low":51.93,"close":53.29},{"date":"2020-02-20","open":53.5,"high":54.5,"low":53.22,"close":53.78},{"date":"2020-02-21","open":53.74,"high":53.86,"low":52.55,"close":53.38},{"date":"2020-02-24","open":52.6,"high":52.64,"low":50.45,"close":51.43},{"date":"2020-02-25","open":51.37,"high":52.02,"low":49.69,"close":49.9},{"date":"2020-02-26","open":50.08,"high":50.44,"low":48.3,"close":48.73},{"date":"2020-02-27","open":48.63,"high":48.78,"low":45.88,"close":47.09},{"date":"2020-02-28","open":46.49,"high":47.03,"low":43.85,"close":44.76},{"date":"2020-03-02","open":43.7,"high":47.56,"low":43.32,"close":46.75},{"date":"2020-03-03","open":47.72,"high":48.66,"low":46.47,"close":47.18},{"date":"2020-03-04","open":46.94,"high":48.41,"low":46.65,"close":46.78},{"date":"2020-03-05","open":47.13,"high":47.57,"low":45.65,"close":45.9},{"date":"2020-03-06","open":46.09,"high":46.38,"low":41.05,"close":41.28},{"date":"2020-03-09","open":32.87,"high":34.88,"low":27.34,"close":31.13},{"date":"2020-03-10","open":30.37,"high":35.02,"low":30.2,"close":34.36},{"date":"2020-03-11","open":34.62,"high":36.35,"low":32.56,"close":32.98},{"date":"2020-03-12","open":33.07,"high":33.63,"low":30.02,"close":31.5},{"date":"2020-03-13","open":30.77,"high":33.87,"low":30.33,"close":31.73},{"date":"2020-03-16","open":33.75,"high":33.75,"low":28.1,"close":28.7},{"date":"2020-03-17","open":28.69,"high":30.3,"low":26.63,"close":26.95},{"date":"2020-03-18","open":26.94,"high":27.22,"low":20.06,"close":20.37},{"date":"2020-03-19","open":22.3,"high":27.71,"low":21.36,"close":25.22},{"date":"2020-03-20","open":24.73,"high":27.89,"low":19.46,"close":22.43},{"date":"2020-03-23","open":22.52,"high":24.07,"low":20.8,"close":23.36},{"date":"2020-03-24","open":23.87,"high":25.16,"low":23.09,"close":24.01},{"date":"2020-03-25","open":24.37,"high":25.24,"low":22.91,"close":24.49},{"date":"2020-03-26","open":24.25,"high":24.65,"low":22.38,"close":22.6},{"date":"2020-03-27","open":23.29,"high":23.44,"low":20.88,"close":21.51},{"date":"2020-03-30","open":20.93,"high":20.93,"low":19.27,"close":20.09},{"date":"2020-03-31","open":20.23,"high":21.89,"low":20.01,"close":20.48},{"date":"2020-04-01","open":20.1,"high":21.55,"low":19.9,"close":20.31},{"date":"2020-04-02","open":21.22,"high":27.39,"low":20.76,"close":25.32},{"date":"2020-04-03","open":24.81,"high":29.13,"low":23.52,"close":28.34},{"date":"2020-04-06","open":26.09,"high":28.24,"low":25.28,"close":26.08},{"date":"2020-04-07","open":26.34,"high":27.24,"low":23.54,"close":23.63},{"date":"2020-04-08","open":24.3,"high":26.45,"low":23.74,"close":25.09},{"date":"2020-04-09","open":26.28,"high":28.36,"low":22.57,"close":22.76},{"date":"2020-04-13","open":24.6,"high":24.74,"low":22.03,"close":22.41},{"date":"2020-04-14","open":22.36,"high":23.08,"low":19.95,"close":20.11},{"date":"2020-04-15","open":20.72,"high":20.89,"low":19.2,"close":19.87},{"date":"2020-04-16","open":20.15,"high":20.53,"low":19.42,"close":19.87},{"date":"2020-04-17","open":20,"high":20.22,"low":17.31,"close":18.27},{"date":"2020-04-22","open":13.12,"high":16.18,"low":10.26,"close":13.78},{"date":"2020-04-23","open":14.2,"high":18.26,"low":13.35,"close":16.5},{"date":"2020-04-24","open":16.78,"high":17.97,"low":15.64,"close":16.94},{"date":"2020-04-27","open":16.84,"high":16.98,"low":11.88,"close":12.78},{"date":"2020-04-28","open":12.96,"high":13.69,"low":10.07,"close":12.34},{"date":"2020-04-29","open":13.35,"high":16.78,"low":12.67,"close":15.06},{"date":"2020-04-30","open":15.64,"high":19.44,"low":15.45,"close":18.84},{"date":"2020-05-01","open":19.04,"high":20.48,"low":18.07,"close":19.78},{"date":"2020-05-04","open":19.11,"high":21.42,"low":18.05,"close":20.39},{"date":"2020-05-05","open":21.24,"high":25.49,"low":21.13,"close":24.56},{"date":"2020-05-06","open":25.52,"high":26.08,"low":22.58,"close":23.99},{"date":"2020-05-07","open":24.09,"high":26.74,"low":22.94,"close":23.55},{"date":"2020-05-08","open":23.35,"high":24.99,"low":23.26,"close":24.74},{"date":"2020-05-11","open":24.49,"high":25.58,"low":23.67,"close":24.14},{"date":"2020-05-12","open":24.49,"high":26.23,"low":24.22,"close":25.78},{"date":"2020-05-13","open":25.3,"high":26.45,"low":24.79,"close":25.29},{"date":"2020-05-14","open":25.56,"high":27.96,"low":25.18,"close":27.56},{"date":"2020-05-15","open":27.64,"high":29.92,"low":27.24,"close":29.43},{"date":"2020-05-18","open":29.53,"high":33.32,"low":29.53,"close":31.82},{"date":"2020-05-19","open":32.83,"high":33.44,"low":31.34,"close":32.5},{"date":"2020-05-20","open":31.89,"high":33.78,"low":31.56,"close":33.49},{"date":"2020-05-21","open":33.53,"high":34.66,"low":33.26,"close":33.92},{"date":"2020-05-22","open":33.95,"high":34,"low":30.72,"close":33.25},{"date":"2020-05-26","open":33.3,"high":34.81,"low":32.48,"close":34.35},{"date":"2020-05-27","open":34.14,"high":34.32,"low":31.75,"close":32.81},{"date":"2020-05-28","open":32.1,"high":34.21,"low":31.14,"close":33.71},{"date":"2020-05-29","open":33.68,"high":35.77,"low":32.36,"close":35.49},{"date":"2020-06-01","open":35.21,"high":35.9,"low":34.27,"close":35.44},{"date":"2020-06-02","open":35.56,"high":37.06,"low":35.28,"close":36.81},{"date":"2020-06-03","open":36.86,"high":38.18,"low":35.88,"close":37.29},{"date":"2020-06-04","open":36.76,"high":37.62,"low":36.38,"close":37.41},{"date":"2020-06-05","open":37.33,"high":39.68,"low":37.05,"close":39.55},{"date":"2020-06-08","open":39.41,"high":40.44,"low":37.96,"close":38.19},{"date":"2020-06-09","open":38.22,"high":39.1,"low":37.07,"close":38.94},{"date":"2020-06-10","open":38.5,"high":39.91,"low":37.73,"close":39.6},{"date":"2020-06-11","open":39.09,"high":39.09,"low":35.41,"close":36.34},{"date":"2020-06-12","open":36.26,"high":36.99,"low":34.48,"close":36.26},{"date":"2020-06-15","open":36.03,"high":37.26,"low":34.36,"close":37.12},{"date":"2020-06-16","open":37.05,"high":39.06,"low":36.38,"close":38.38},{"date":"2020-06-17","open":37.93,"high":38.75,"low":37.21,"close":37.96},{"date":"2020-06-18","open":37.74,"high":38.97,"low":37.11,"close":38.84},{"date":"2020-06-19","open":38.85,"high":40.49,"low":38.4,"close":39.75},{"date":"2020-06-22","open":39.18,"high":40.7,"low":39.12,"close":40.46},{"date":"2020-06-23","open":40.68,"high":41.63,"low":39.76,"close":40.37},{"date":"2020-06-24","open":39.99,"high":40.54,"low":37.31,"close":38.01},{"date":"2020-06-25","open":38.05,"high":39.23,"low":37.08,"close":38.72},{"date":"2020-06-26","open":39.09,"high":39.35,"low":37.79,"close":38.49},{"date":"2020-06-29","open":37.96,"high":39.89,"low":37.5,"close":39.7},{"date":"2020-06-30","open":39.64,"high":40.08,"low":38.85,"close":39.27},{"date":"2020-07-01","open":39.84,"high":40.58,"low":39.05,"close":39.82},{"date":"2020-07-02","open":39.78,"high":40.74,"low":39.46,"close":40.65},{"date":"2020-07-06","open":40.38,"high":41.08,"low":39.84,"close":40.63},{"date":"2020-07-07","open":40.68,"high":40.95,"low":39.9,"close":40.62},{"date":"2020-07-08","open":40.48,"high":41.08,"low":40.3,"close":40.9},{"date":"2020-07-09","open":40.87,"high":40.99,"low":39.27,"close":39.62},{"date":"2020-07-10","open":39.58,"high":40.77,"low":38.54,"close":40.55},{"date":"2020-07-13","open":40.35,"high":40.72,"low":39.47,"close":40.1},{"date":"2020-07-14","open":39.6,"high":40.57,"low":39.07,"close":40.29},{"date":"2020-07-15","open":40.55,"high":41.26,"low":40.08,"close":41.2},{"date":"2020-07-16","open":40.97,"high":41.18,"low":40.52,"close":40.75},{"date":"2020-07-17","open":40.72,"high":40.9,"low":40.02,"close":40.59},{"date":"2020-07-20","open":40.64,"high":40.91,"low":39.83,"close":40.81},{"date":"2020-07-21","open":40.65,"high":42.4,"low":40.64,"close":41.96},{"date":"2020-07-22","open":41.54,"high":42.03,"low":41.14,"close":41.9},{"date":"2020-07-23","open":41.95,"high":42.36,"low":40.83,"close":41.07},{"date":"2020-07-24","open":41.06,"high":41.67,"low":40.66,"close":41.29},{"date":"2020-07-27","open":41.26,"high":41.82,"low":40.48,"close":41.6},{"date":"2020-07-28","open":41.65,"high":41.93,"low":40.85,"close":41.04},{"date":"2020-07-29","open":41.13,"high":41.57,"low":40.93,"close":41.27},{"date":"2020-07-30","open":41.32,"high":41.39,"low":38.72,"close":39.92},{"date":"2020-07-31","open":40.34,"high":40.55,"low":39.66,"close":40.27},{"date":"2020-08-03","open":40.39,"high":41.24,"low":39.58,"close":41.01},{"date":"2020-08-04","open":40.78,"high":42.08,"low":40.14,"close":41.7},{"date":"2020-08-05","open":41.56,"high":43.52,"low":41.47,"close":42.19},{"date":"2020-08-06","open":42.19,"high":42.65,"low":41.61,"close":41.95},{"date":"2020-08-07","open":41.97,"high":42.22,"low":41.06,"close":41.22},{"date":"2020-08-10","open":41.5,"high":42.33,"low":41.17,"close":41.94},{"date":"2020-08-11","open":41.98,"high":42.94,"low":41.48,"close":41.61},{"date":"2020-08-12","open":41.62,"high":42.9,"low":41.53,"close":42.67},{"date":"2020-08-13","open":42.57,"high":42.84,"low":42.09,"close":42.24},{"date":"2020-08-14","open":42.33,"high":42.57,"low":41.62,"close":42.01},{"date":"2020-08-17","open":42.24,"high":42.97,"low":41.8,"close":42.89},{"date":"2020-08-18","open":42.79,"high":42.99,"low":42.11,"close":42.89},{"date":"2020-08-19","open":42.6,"high":43.03,"low":42.36,"close":42.93},{"date":"2020-08-20","open":42.74,"high":42.79,"low":41.5,"close":42.58},{"date":"2020-08-21","open":42.75,"high":42.96,"low":41.46,"close":42.34},{"date":"2020-08-24","open":42.48,"high":42.89,"low":42.23,"close":42.62},{"date":"2020-08-25","open":42.36,"high":43.57,"low":42.31,"close":43.35},{"date":"2020-08-26","open":43.39,"high":43.78,"low":43,"close":43.39},{"date":"2020-08-27","open":43.45,"high":43.5,"low":42.36,"close":43.04},{"date":"2020-08-28","open":42.98,"high":43.42,"low":42.69,"close":42.97},{"date":"2020-08-31","open":42.91,"high":43.57,"low":42.56,"close":42.61},{"date":"2020-09-01","open":42.83,"high":43.43,"low":42.72,"close":42.76},{"date":"2020-09-02","open":43.02,"high":43.21,"low":41.23,"close":41.51},{"date":"2020-09-03","open":41.63,"high":41.79,"low":40.22,"close":41.37},{"date":"2020-09-04","open":41.25,"high":41.87,"low":39.35,"close":39.77},{"date":"2020-09-08","open":39.48,"high":39.59,"low":36.13,"close":36.76},{"date":"2020-09-09","open":36.79,"high":38.45,"low":36.16,"close":38.05},{"date":"2020-09-10","open":37.8,"high":38.18,"low":36.93,"close":37.3},{"date":"2020-09-11","open":37.01,"high":37.82,"low":36.67,"close":37.33},{"date":"2020-09-14","open":37.32,"high":37.68,"low":36.82,"close":37.26},{"date":"2020-09-15","open":37.28,"high":38.57,"low":37.06,"close":38.28},{"date":"2020-09-16","open":38.35,"high":40.34,"low":38.35,"close":40.16},{"date":"2020-09-17","open":40.19,"high":41.22,"low":39.42,"close":40.97},{"date":"2020-09-18","open":40.97,"high":41.49,"low":40.3,"close":41.11},{"date":"2020-09-21","open":40.98,"high":41.27,"low":38.66,"close":39.31},{"date":"2020-09-22","open":39.63,"high":40.02,"low":39,"close":39.6},{"date":"2020-09-23","open":39.76,"high":40.75,"low":39.26,"close":39.93},{"date":"2020-09-24","open":39.6,"high":40.37,"low":39.12,"close":40.31},{"date":"2020-09-25","open":40.15,"high":40.64,"low":39.71,"close":40.25},{"date":"2020-09-28","open":40.07,"high":40.8,"low":39.78,"close":40.6},{"date":"2020-09-29","open":40.58,"high":40.7,"low":38.41,"close":39.29},{"date":"2020-09-30","open":39.16,"high":40.37,"low":38.68,"close":40.22},{"date":"2020-10-01","open":39.9,"high":40.47,"low":37.61,"close":38.72},{"date":"2020-10-02","open":38.6,"high":38.65,"low":36.63,"close":37.05},{"date":"2020-10-05","open":37,"high":39.72,"low":37,"close":39.22},{"date":"2020-10-06","open":39.35,"high":40.86,"low":39.1,"close":40.67},{"date":"2020-10-07","open":39.83,"high":40.35,"low":39.28,"close":39.95},{"date":"2020-10-08","open":39.99,"high":41.33,"low":39.76,"close":41.19},{"date":"2020-10-09","open":41.31,"high":41.47,"low":40.38,"close":40.6},{"date":"2020-10-12","open":40.4,"high":40.45,"low":39.04,"close":39.43},{"date":"2020-10-13","open":39.53,"high":40.53,"low":39.35,"close":40.2},{"date":"2020-10-14","open":40.19,"high":41.16,"low":39.82,"close":41.04},{"date":"2020-10-15","open":41.13,"high":41.29,"low":39.22,"close":40.96},{"date":"2020-10-16","open":40.88,"high":41.05,"low":40.08,"close":40.88},{"date":"2020-10-19","open":40.69,"high":41.22,"low":40.54,"close":40.83},{"date":"2020-10-20","open":40.65,"high":41.7,"low":40.25,"close":41.46},{"date":"2020-10-21","open":41.22,"high":41.59,"low":39.78,"close":40.03},{"date":"2020-10-22","open":40.04,"high":41.02,"low":39.71,"close":40.64},{"date":"2020-10-23","open":40.61,"high":40.92,"low":39.57,"close":39.85},{"date":"2020-10-26","open":39.69,"high":39.74,"low":38.28,"close":38.56},{"date":"2020-10-27","open":38.59,"high":39.83,"low":38.51,"close":39.57},{"date":"2020-10-28","open":38.97,"high":39.01,"low":36.97,"close":37.39},{"date":"2020-10-29","open":37.39,"high":37.76,"low":34.92,"close":36.17},{"date":"2020-10-30","open":36.07,"high":36.6,"low":35.21,"close":35.79},{"date":"2020-11-02","open":35.24,"high":37.15,"low":33.64,"close":36.81},{"date":"2020-11-03","open":37.03,"high":38.32,"low":36.57,"close":37.66},{"date":"2020-11-04","open":38.15,"high":39.25,"low":37.26,"close":39.15},{"date":"2020-11-05","open":39.17,"high":39.35,"low":38.27,"close":38.79},{"date":"2020-11-06","open":38.54,"high":38.61,"low":37.06,"close":37.14},{"date":"2020-11-09","open":37.34,"high":41.33,"low":37.16,"close":40.29},{"date":"2020-11-10","open":39.91,"high":41.84,"low":39.41,"close":41.36},{"date":"2020-11-11","open":41.79,"high":43.06,"low":41.32,"close":41.45},{"date":"2020-11-12","open":41.47,"high":42.19,"low":40.87,"close":41.12},{"date":"2020-11-13","open":40.94,"high":40.94,"low":40.06,"close":40.13},{"date":"2020-11-16","open":40.17,"high":42.09,"low":40.15,"close":41.34},{"date":"2020-11-17","open":41.44,"high":41.69,"low":40.57,"close":41.43},{"date":"2020-11-18","open":41.35,"high":42.46,"low":41.08,"close":41.82},{"date":"2020-11-19","open":41.61,"high":41.98,"low":41.08,"close":41.74},{"date":"2020-11-20","open":41.7,"high":42.32,"low":41.51,"close":42.15},{"date":"2020-11-23","open":42.46,"high":43.36,"low":42.29,"close":43.06},{"date":"2020-11-24","open":42.84,"high":45.2,"low":42.82,"close":44.91},{"date":"2020-11-25","open":44.82,"high":46.26,"low":44.73,"close":45.71},{"date":"2020-11-27","open":45.9,"high":46.09,"low":44.55,"close":45.53},{"date":"2020-11-30","open":45.34,"high":45.8,"low":44.42,"close":45.34},{"date":"2020-12-01","open":45.08,"high":45.7,"low":44.12,"close":44.55},{"date":"2020-12-02","open":44.38,"high":45.92,"low":43.92,"close":45.28},{"date":"2020-12-03","open":44.99,"high":45.84,"low":44.66,"close":45.64},{"date":"2020-12-04","open":45.64,"high":46.68,"low":45.61,"close":46.26},{"date":"2020-12-07","open":46.15,"high":46.54,"low":45.36,"close":45.76},{"date":"2020-12-08","open":45.66,"high":45.93,"low":45.14,"close":45.6},{"date":"2020-12-09","open":45.6,"high":46.24,"low":44.95,"close":45.52},{"date":"2020-12-10","open":45.69,"high":47.74,"low":45.52,"close":46.78},{"date":"2020-12-11","open":46.97,"high":47.29,"low":46.34,"close":46.57},{"date":"2020-12-14","open":46.73,"high":47.44,"low":45.69,"close":46.99},{"date":"2020-12-15","open":46.99,"high":47.73,"low":46.54,"close":47.62},{"date":"2020-12-16","open":47.6,"high":47.94,"low":47.17,"close":47.82},{"date":"2020-12-17","open":47.85,"high":48.59,"low":47.81,"close":48.36},{"date":"2020-12-18","open":48.43,"high":49.28,"low":48.1,"close":49.1},{"date":"2020-12-21","open":48.54,"high":48.61,"low":46.18,"close":47.74},{"date":"2020-12-22","open":47.93,"high":47.96,"low":46.6,"close":47.02},{"date":"2020-12-23","open":46.79,"high":48.5,"low":46.16,"close":48.12},{"date":"2020-12-24","open":48.09,"high":48.62,"low":47.56,"close":48.23},{"date":"2020-12-28","open":48.23,"high":48.96,"low":47.5,"close":47.62},{"date":"2020-12-29","open":47.72,"high":48.35,"low":47.68,"close":48},{"date":"2020-12-30","open":48.13,"high":48.66,"low":47.61,"close":48.4},{"date":"2020-12-31","open":48.35,"high":48.58,"low":47.77,"close":48.52},{"date":"2021-01-04","open":48.4,"high":49.83,"low":47.18,"close":47.62},{"date":"2021-01-05","open":47.38,"high":50.2,"low":47.24,"close":49.93},{"date":"2021-01-06","open":49.82,"high":50.94,"low":49.48,"close":50.63},{"date":"2021-01-07","open":50.53,"high":51.28,"low":50.39,"close":50.83},{"date":"2021-01-08","open":50.93,"high":52.75,"low":50.81,"close":52.24},{"date":"2021-01-11","open":52.58,"high":52.7,"low":51.5,"close":52.25},{"date":"2021-01-12","open":52.18,"high":53.45,"low":52.07,"close":53.21},{"date":"2021-01-13","open":53.31,"high":53.93,"low":52.58,"close":52.91},{"date":"2021-01-14","open":52.84,"high":53.75,"low":52.24,"close":53.57},{"date":"2021-01-15","open":53.8,"high":53.83,"low":51.83,"close":52.36},{"date":"2021-01-19","open":52,"high":53.13,"low":51.76,"close":52.98},{"date":"2021-01-20","open":53.13,"high":53.79,"low":53.05,"close":53.24},{"date":"2021-01-21","open":52.93,"high":53.41,"low":52.75,"close":53.13},{"date":"2021-01-22","open":53.1,"high":53.16,"low":51.44,"close":52.27},{"date":"2021-01-25","open":52.17,"high":52.95,"low":51.82,"close":52.77},{"date":"2021-01-26","open":52.91,"high":53.25,"low":52.29,"close":52.61},{"date":"2021-01-27","open":52.76,"high":53.3,"low":51.85,"close":52.85},{"date":"2021-01-28","open":52.65,"high":53.58,"low":52.04,"close":52.34},{"date":"2021-01-29","open":52.15,"high":53.25,"low":51.93,"close":52.2},{"date":"2021-02-01","open":51.99,"high":53.74,"low":51.64,"close":53.55},{"date":"2021-02-02","open":53.48,"high":55.26,"low":53.45,"close":54.76},{"date":"2021-02-03","open":55.05,"high":56.33,"low":54.81,"close":55.69},{"date":"2021-02-04","open":55.96,"high":56.58,"low":55.3,"close":56.23},{"date":"2021-02-05","open":56.46,"high":57.29,"low":56.43,"close":56.85},{"date":"2021-02-08","open":57.06,"high":58.14,"low":57,"close":57.97},{"date":"2021-02-09","open":58.11,"high":58.62,"low":57.27,"close":58.36},{"date":"2021-02-10","open":58.45,"high":58.91,"low":58.08,"close":58.68},{"date":"2021-02-11","open":58.4,"high":58.71,"low":57.84,"close":58.24},{"date":"2021-02-12","open":57.94,"high":59.82,"low":57.41,"close":59.47},{"date":"2021-02-16","open":59.98,"high":60.95,"low":59.33,"close":60.05},{"date":"2021-02-17","open":60.24,"high":61.73,"low":59.43,"close":61.14},{"date":"2021-02-18","open":61.68,"high":62.26,"low":59.79,"close":60.52},{"date":"2021-02-19","open":60.2,"high":60.29,"low":58.59,"close":59.24},{"date":"2021-02-22","open":58.88,"high":61.84,"low":58.82,"close":61.49},{"date":"2021-02-23","open":62.16,"high":63,"low":60.67,"close":61.67},{"date":"2021-02-24","open":61.29,"high":63.51,"low":60.97,"close":63.22},{"date":"2021-02-25","open":63.39,"high":63.81,"low":62.65,"close":63.53},{"date":"2021-02-26","open":63.46,"high":63.57,"low":61.34,"close":61.5},{"date":"2021-03-01","open":61.95,"high":62.92,"low":59.96,"close":60.64},{"date":"2021-03-02","open":60.23,"high":61.21,"low":59.38,"close":59.75},{"date":"2021-03-03","open":59.55,"high":61.99,"low":59.24,"close":61.28},{"date":"2021-03-04","open":61.08,"high":64.86,"low":60.52,"close":63.83},{"date":"2021-03-05","open":64.16,"high":66.42,"low":63.82,"close":66.09},{"date":"2021-03-08","open":66.68,"high":67.98,"low":64.57,"close":65.05},{"date":"2021-03-09","open":64.73,"high":65.98,"low":63.63,"close":64.01},{"date":"2021-03-10","open":63.84,"high":64.96,"low":63.13,"close":64.44},{"date":"2021-03-11","open":64.7,"high":66.21,"low":64.54,"close":66.02},{"date":"2021-03-12","open":65.96,"high":66.24,"low":65.41,"close":65.61},{"date":"2021-03-15","open":65.56,"high":66.4,"low":64.13,"close":65.39},{"date":"2021-03-16","open":65.33,"high":65.43,"low":63.8,"close":64.8},{"date":"2021-03-17","open":64.75,"high":65.34,"low":63.6,"close":64.6},{"date":"2021-03-18","open":64.42,"high":64.82,"low":58.2,"close":60},{"date":"2021-03-19","open":59.56,"high":61.72,"low":58.94,"close":61.42},{"date":"2021-03-22","open":61.55,"high":61.9,"low":60.39,"close":61.55},{"date":"2021-03-23","open":61.28,"high":61.35,"low":57.25,"close":57.76},{"date":"2021-03-24","open":57.4,"high":61.34,"low":57.29,"close":61.18},{"date":"2021-03-25","open":60.8,"high":60.86,"low":57.44,"close":58.56},{"date":"2021-03-26","open":58.48,"high":61.36,"low":58.32,"close":60.97},{"date":"2021-03-29","open":60.93,"high":61.77,"low":59.41,"close":61.56},{"date":"2021-03-30","open":61.96,"high":62.27,"low":59.94,"close":60.55},{"date":"2021-03-31","open":60.45,"high":61.17,"low":58.85,"close":59.16},{"date":"2021-04-01","open":59.49,"high":61.75,"low":58.86,"close":61.45},{"date":"2021-04-05","open":61.5,"high":61.5,"low":57.63,"close":58.65},{"date":"2021-04-06","open":58.8,"high":60.9,"low":58.62,"close":59.33},{"date":"2021-04-07","open":59.26,"high":60.04,"low":58.12,"close":59.77},{"date":"2021-04-08","open":59.52,"high":59.93,"low":58.82,"close":59.6},{"date":"2021-04-09","open":59.76,"high":59.95,"low":59.1,"close":59.32},{"date":"2021-04-12","open":59.35,"high":60.77,"low":58.73,"close":59.7},{"date":"2021-04-13","open":59.64,"high":60.59,"low":59.64,"close":60.18},{"date":"2021-04-14","open":60.44,"high":63.44,"low":60.38,"close":63.15},{"date":"2021-04-15","open":62.83,"high":63.57,"low":62.53,"close":63.46},{"date":"2021-04-16","open":63.32,"high":63.88,"low":62.83,"close":63.13},{"date":"2021-04-19","open":62.98,"high":63.63,"low":62.63,"close":63.38},{"date":"2021-04-20","open":63.47,"high":64.25,"low":61.5,"close":62.44},{"date":"2021-04-21","open":62.39,"high":62.56,"low":60.86,"close":61.35},{"date":"2021-04-22","open":61.11,"high":61.87,"low":60.61,"close":61.43},{"date":"2021-04-23","open":61.65,"high":62.43,"low":61.25,"close":62.14},{"date":"2021-04-26","open":62.06,"high":62.31,"low":60.66,"close":61.91},{"date":"2021-04-27","open":61.97,"high":63.3,"low":61.91,"close":62.94},{"date":"2021-04-28","open":63.04,"high":64.53,"low":62.67,"close":63.86},{"date":"2021-04-29","open":63.7,"high":65.47,"low":63.65,"close":65.01},{"date":"2021-04-30","open":64.88,"high":64.95,"low":63.08,"close":63.58},{"date":"2021-05-03","open":63.64,"high":64.68,"low":62.91,"close":64.49},{"date":"2021-05-04","open":64.53,"high":66.19,"low":64.29,"close":65.69},{"date":"2021-05-05","open":66.45,"high":66.76,"low":64.92,"close":65.63},{"date":"2021-05-06","open":65.27,"high":65.98,"low":64.5,"close":64.71},{"date":"2021-05-07","open":64.9,"high":65.24,"low":63.9,"close":64.9},{"date":"2021-05-10","open":65.57,"high":65.75,"low":63.95,"close":64.92},{"date":"2021-05-11","open":64.9,"high":65.5,"low":63.68,"close":65.28},{"date":"2021-05-12","open":65.46,"high":66.63,"low":64.97,"close":66.08},{"date":"2021-05-13","open":65.75,"high":65.81,"low":63.09,"close":63.82},{"date":"2021-05-14","open":63.83,"high":65.62,"low":63.33,"close":65.37},{"date":"2021-05-17","open":65.5,"high":66.43,"low":64.83,"close":66.27},{"date":"2021-05-18","open":66.33,"high":67.01,"low":64.11,"close":65.49},{"date":"2021-05-19","open":65.28,"high":65.35,"low":61.95,"close":63.36},{"date":"2021-05-20","open":63.39,"high":63.96,"low":61.89,"close":62.05},{"date":"2021-05-21","open":61.89,"high":64.07,"low":61.56,"close":63.58},{"date":"2021-05-24","open":63.87,"high":66.14,"low":63.63,"close":66.05},{"date":"2021-05-25","open":66.02,"high":66.51,"low":65.41,"close":66.07},{"date":"2021-05-26","open":66.04,"high":66.43,"low":65.25,"close":66.21},{"date":"2021-05-27","open":66.16,"high":66.92,"low":65.47,"close":66.85},{"date":"2021-05-28","open":66.95,"high":67.52,"low":66.17,"close":66.32},{"date":"2021-06-01","open":66.68,"high":68.87,"low":66.41,"close":67.72},{"date":"2021-06-02","open":67.99,"high":69,"low":67.78,"close":68.83},{"date":"2021-06-03","open":68.76,"high":69.4,"low":68.19,"close":68.81},{"date":"2021-06-04","open":68.91,"high":69.76,"low":68.33,"close":69.62},{"date":"2021-06-07","open":69.52,"high":70,"low":68.93,"close":69.23},{"date":"2021-06-08","open":69.29,"high":70.27,"low":68.47,"close":70.05},{"date":"2021-06-09","open":70.01,"high":70.62,"low":69.46,"close":69.96},{"date":"2021-06-10","open":69.76,"high":70.65,"low":68.68,"close":70.29},{"date":"2021-06-11","open":70.1,"high":71.24,"low":69.68,"close":70.91},{"date":"2021-06-14","open":70.65,"high":71.78,"low":70.65,"close":70.88},{"date":"2021-06-15","open":71.16,"high":72.49,"low":70.81,"close":72.12},{"date":"2021-06-16","open":72.45,"high":72.99,"low":71.61,"close":72.15},{"date":"2021-06-17","open":71.65,"high":72.3,"low":69.77,"close":71.04},{"date":"2021-06-18","open":71.1,"high":72.17,"low":70.16,"close":71.64},{"date":"2021-06-21","open":71.52,"high":73.96,"low":71.15,"close":73.66},{"date":"2021-06-22","open":73.41,"high":73.95,"low":72.94,"close":73.06},{"date":"2021-06-23","open":72.91,"high":74.25,"low":72.82,"close":73.08},{"date":"2021-06-24","open":73.28,"high":73.61,"low":72.32,"close":73.3},{"date":"2021-06-25","open":73.32,"high":74.18,"low":72.85,"close":74.05},{"date":"2021-06-28","open":73.99,"high":74.45,"low":72.62,"close":72.91},{"date":"2021-06-29","open":72.78,"high":73.81,"low":71.97,"close":72.98},{"date":"2021-06-30","open":73.47,"high":74.14,"low":72.82,"close":73.47},{"date":"2021-07-01","open":73.5,"high":76.22,"low":73.39,"close":75.23},{"date":"2021-07-02","open":75.02,"high":75.62,"low":74.41,"close":75.16},{"date":"2021-07-06","open":75.35,"high":76.98,"low":72.94,"close":73.37},{"date":"2021-07-07","open":73.85,"high":74.86,"low":71.07,"close":72.2},{"date":"2021-07-08","open":72.17,"high":73.26,"low":70.76,"close":72.94},{"date":"2021-07-09","open":73.26,"high":74.76,"low":72.72,"close":74.56},{"date":"2021-07-12","open":74.74,"high":74.93,"low":73.16,"close":74.1},{"date":"2021-07-13","open":74.18,"high":75.52,"low":73.68,"close":75.25},{"date":"2021-07-14","open":75.17,"high":75.44,"low":72.21,"close":73.13},{"date":"2021-07-15","open":72.96,"high":72.96,"low":71.4,"close":71.65},{"date":"2021-07-16","open":71.48,"high":72.3,"low":70.41,"close":71.81},{"date":"2021-07-19","open":71.49,"high":71.67,"low":65.63,"close":66.42},{"date":"2021-07-20","open":66.6,"high":67.65,"low":65.21,"close":67.42},{"date":"2021-07-21","open":66.45,"high":70.51,"low":66.44,"close":70.3},{"date":"2021-07-22","open":70.22,"high":72.03,"low":69.86,"close":71.91},{"date":"2021-07-23","open":71.71,"high":72.21,"low":71.39,"close":72.07},{"date":"2021-07-26","open":72.18,"high":72.43,"low":70.56,"close":71.91},{"date":"2021-07-27","open":72.22,"high":72.33,"low":71.08,"close":71.65},{"date":"2021-07-28","open":71.9,"high":72.6,"low":71.7,"close":72.39},{"date":"2021-07-29","open":72.4,"high":73.68,"low":72.26,"close":73.62},{"date":"2021-07-30","open":73.41,"high":74.23,"low":72.93,"close":73.95},{"date":"2021-08-02","open":73.91,"high":73.95,"low":70.55,"close":71.26},{"date":"2021-08-03","open":71.52,"high":71.96,"low":69.19,"close":70.56},{"date":"2021-08-04","open":70.32,"high":70.81,"low":67.85,"close":68.15},{"date":"2021-08-05","open":68.06,"high":69.35,"low":67.61,"close":69.09},{"date":"2021-08-06","open":69.14,"high":70.18,"low":67.8,"close":68.28},{"date":"2021-08-09","open":67.88,"high":67.9,"low":65.15,"close":66.48},{"date":"2021-08-10","open":66.85,"high":68.9,"low":66.56,"close":68.29},{"date":"2021-08-11","open":68.51,"high":69.45,"low":66.67,"close":69.25},{"date":"2021-08-12","open":69.36,"high":69.62,"low":68.46,"close":69.09},{"date":"2021-08-13","open":68.91,"high":69.22,"low":67.77,"close":68.44},{"date":"2021-08-16","open":68.13,"high":68.14,"low":65.73,"close":67.29},{"date":"2021-08-17","open":67.43,"high":67.72,"low":66.33,"close":66.59},{"date":"2021-08-18","open":66.58,"high":67.48,"low":64.34,"close":65.46},{"date":"2021-08-19","open":64.58,"high":64.76,"low":62.63,"close":63.69},{"date":"2021-08-20","open":64.05,"high":64.1,"low":62.11,"close":62.32},{"date":"2021-08-23","open":61.96,"high":66,"low":61.74,"close":65.64},{"date":"2021-08-24","open":65.54,"high":67.8,"low":65.41,"close":67.54},{"date":"2021-08-25","open":67.63,"high":68.54,"low":66.92,"close":68.36},{"date":"2021-08-26","open":68,"high":68.31,"low":67.02,"close":67.42},{"date":"2021-08-27","open":67.75,"high":69.05,"low":67.52,"close":68.74},{"date":"2021-08-30","open":69.3,"high":69.64,"low":67.67,"close":69.21},{"date":"2021-08-31","open":69.18,"high":69.34,"low":68.16,"close":68.5},{"date":"2021-09-01","open":68.55,"high":69.24,"low":67.12,"close":68.59},{"date":"2021-09-02","open":68.29,"high":70.61,"low":67.84,"close":69.99},{"date":"2021-09-03","open":69.76,"high":70.53,"low":69.05,"close":69.29},{"date":"2021-09-07","open":69.11,"high":69.48,"low":67.64,"close":68.35},{"date":"2021-09-08","open":68.37,"high":69.75,"low":68.31,"close":69.3},{"date":"2021-09-09","open":69.36,"high":69.89,"low":67.56,"close":68.14},{"date":"2021-09-10","open":67.97,"high":69.96,"low":67.68,"close":69.72},{"date":"2021-09-13","open":69.74,"high":70.97,"low":69.51,"close":70.45},{"date":"2021-09-14","open":70.64,"high":71.22,"low":69.98,"close":70.46},{"date":"2021-09-15","open":70.76,"high":73.14,"low":70.65,"close":72.61},{"date":"2021-09-16","open":72.65,"high":72.99,"low":71.53,"close":72.61},{"date":"2021-09-17","open":72.62,"high":72.72,"low":71.21,"close":71.97},{"date":"2021-09-20","open":71.92,"high":72.08,"low":69.86,"close":70.29},{"date":"2021-09-21","open":70.59,"high":71.63,"low":69.67,"close":70.56},{"date":"2021-09-22","open":70.85,"high":72.3,"low":70.64,"close":72.23},{"date":"2021-09-23","open":71.97,"high":73.5,"low":71.61,"close":73.3},{"date":"2021-09-24","open":73.24,"high":74.27,"low":72.81,"close":73.98},{"date":"2021-09-27","open":74.19,"high":75.75,"low":74.16,"close":75.45},{"date":"2021-09-28","open":75.43,"high":76.67,"low":74.24,"close":75.29},{"date":"2021-09-29","open":74.38,"high":75.79,"low":73.74,"close":74.83},{"date":"2021-09-30","open":74.78,"high":76.07,"low":73.14,"close":75.03},{"date":"2021-10-01","open":75.12,"high":75.99,"low":74.23,"close":75.88},{"date":"2021-10-04","open":75.9,"high":78.38,"low":75.32,"close":77.62},{"date":"2021-10-05","open":77.58,"high":79.48,"low":77.47,"close":78.93},{"date":"2021-10-06","open":79.04,"high":79.78,"low":76.83,"close":77.43},{"date":"2021-10-07","open":77,"high":78.89,"low":74.96,"close":78.3},{"date":"2021-10-08","open":78.86,"high":80.11,"low":78.63,"close":79.35},{"date":"2021-10-11","open":79.59,"high":82.18,"low":79.55,"close":80.52},{"date":"2021-10-12","open":80.5,"high":81.62,"low":79.47,"close":80.64},{"date":"2021-10-13","open":80.58,"high":81.04,"low":79.42,"close":80.44},{"date":"2021-10-14","open":80.59,"high":81.68,"low":80.38,"close":81.31},{"date":"2021-10-15","open":81.48,"high":82.66,"low":81.39,"close":82.28},{"date":"2021-10-18","open":82.6,"high":83.87,"low":81.84,"close":82.44},{"date":"2021-10-19","open":82.37,"high":83.74,"low":81.8,"close":82.96},{"date":"2021-10-20","open":83.34,"high":84.25,"low":81.3,"close":83.87},{"date":"2021-10-21","open":83.58,"high":83.96,"low":80.79,"close":82.5},{"date":"2021-10-22","open":82.61,"high":84.22,"low":81.76,"close":83.76},{"date":"2021-10-25","open":83.98,"high":85.41,"low":83.39,"close":83.76},{"date":"2021-10-26","open":83.72,"high":84.88,"low":82.97,"close":84.65},{"date":"2021-10-27","open":84.39,"high":84.51,"low":82.01,"close":82.66},{"date":"2021-10-28","open":82.25,"high":83.21,"low":80.58,"close":82.81},{"date":"2021-10-29","open":83.09,"high":83.74,"low":81.41,"close":83.57},{"date":"2021-11-01","open":83.36,"high":84.88,"low":82.74,"close":84.05},{"date":"2021-11-02","open":83.87,"high":84.41,"low":82.92,"close":83.91},{"date":"2021-11-03","open":83.07,"high":83.08,"low":79.69,"close":80.86},{"date":"2021-11-04","open":80.18,"high":83.42,"low":78.25,"close":78.81},{"date":"2021-11-05","open":79.37,"high":81.8,"low":78.96,"close":81.27},{"date":"2021-11-08","open":81.13,"high":82.67,"low":81.05,"close":81.93},{"date":"2021-11-09","open":82.16,"high":84.63,"low":81.78,"close":84.15},{"date":"2021-11-10","open":84.53,"high":84.97,"low":80.81,"close":81.34},{"date":"2021-11-11","open":81.41,"high":82.33,"low":80.2,"close":81.59},{"date":"2021-11-12","open":81.21,"high":81.62,"low":79.78,"close":80.79},{"date":"2021-11-15","open":80.66,"high":81.2,"low":79.3,"close":80.88},{"date":"2021-11-16","open":80.93,"high":81.81,"low":80.03,"close":80.76},{"date":"2021-11-17","open":80.54,"high":80.69,"low":77.69,"close":78.36},{"date":"2021-11-18","open":78.34,"high":79.36,"low":77.08,"close":79.01},{"date":"2021-11-19","open":78.76,"high":79.92,"low":75.37,"close":76.1},{"date":"2021-11-22","open":75.75,"high":77.16,"low":74.76,"close":76.75},{"date":"2021-11-23","open":76.46,"high":78.86,"low":75.3,"close":78.5},{"date":"2021-11-24","open":78.48,"high":79.23,"low":77.98,"close":78.39},{"date":"2021-11-26","open":78.34,"high":78.65,"low":67.4,"close":68.15},{"date":"2021-11-29","open":69.23,"high":72.93,"low":68.86,"close":69.95},{"date":"2021-11-30","open":70.04,"high":71.22,"low":64.43,"close":66.18},{"date":"2021-12-01","open":67.01,"high":69.49,"low":64.84,"close":65.57},{"date":"2021-12-02","open":65.63,"high":67.49,"low":62.43,"close":66.5},{"date":"2021-12-03","open":67.5,"high":69.22,"low":65.6,"close":66.26},{"date":"2021-12-06","open":67.02,"high":70.15,"low":66.72,"close":69.49},{"date":"2021-12-07","open":69.72,"high":73.03,"low":69.52,"close":72.05},{"date":"2021-12-08","open":71.86,"high":73,"low":70.91,"close":72.36},{"date":"2021-12-09","open":72.52,"high":73.34,"low":70.39,"close":70.94},{"date":"2021-12-10","open":70.68,"high":72.33,"low":70.32,"close":71.67},{"date":"2021-12-13","open":72.04,"high":73,"low":70.71,"close":71.29},{"date":"2021-12-14","open":71.12,"high":72.03,"low":69.51,"close":70.73},{"date":"2021-12-15","open":70.35,"high":71.66,"low":69.39,"close":70.87},{"date":"2021-12-16","open":71.48,"high":72.99,"low":71.03,"close":72.38},{"date":"2021-12-17","open":71.92,"high":72.26,"low":69.89,"close":70.86},{"date":"2021-12-20","open":70.07,"high":70.07,"low":66.04,"close":68.23},{"date":"2021-12-21","open":69.21,"high":71.55,"low":68.56,"close":71.12},{"date":"2021-12-22","open":71.27,"high":73.16,"low":70.8,"close":72.76},{"date":"2021-12-23","open":73.03,"high":73.95,"low":72.27,"close":73.79},{"date":"2021-12-27","open":73.38,"high":76.09,"low":72.57,"close":75.57},{"date":"2021-12-28","open":75.97,"high":76.92,"low":75.53,"close":75.98},{"date":"2021-12-29","open":76.04,"high":77.37,"low":75.36,"close":76.56},{"date":"2021-12-30","open":76.58,"high":77.44,"low":75.78,"close":76.99},{"date":"2021-12-31","open":76.66,"high":77.08,"low":74.95,"close":75.21},{"date":"2022-01-03","open":75.69,"high":76.46,"low":74.27,"close":76.08},{"date":"2022-01-04","open":76.02,"high":77.64,"low":75.7,"close":76.99},{"date":"2022-01-05","open":77.18,"high":78.58,"low":76.51,"close":77.85},{"date":"2022-01-06","open":77.24,"high":80.24,"low":76.73,"close":79.46},{"date":"2022-01-07","open":79.62,"high":80.47,"low":78.52,"close":78.9},{"date":"2022-01-10","open":78.88,"high":79.45,"low":77.83,"close":78.23},{"date":"2022-01-11","open":78.42,"high":81.59,"low":78.36,"close":81.22},{"date":"2022-01-12","open":81.38,"high":83.1,"low":81.17,"close":82.64},{"date":"2022-01-13","open":82.82,"high":82.94,"low":81.39,"close":82.12},{"date":"2022-01-14","open":81.73,"high":84.45,"low":81.58,"close":83.82},{"date":"2022-01-18","open":84.32,"high":86.63,"low":83.5,"close":85.43},{"date":"2022-01-19","open":86.61,"high":87.91,"low":85.77,"close":86.96},{"date":"2022-01-20","open":86.23,"high":87.82,"low":86,"close":86.9},{"date":"2022-01-21","open":84.57,"high":85.56,"low":82.78,"close":85.14},{"date":"2022-01-24","open":84.91,"high":86.09,"low":81.9,"close":83.31},{"date":"2022-01-25","open":84.15,"high":85.71,"low":82.99,"close":85.6},{"date":"2022-01-26","open":85.26,"high":87.95,"low":85.01,"close":87.35},{"date":"2022-01-27","open":87.15,"high":88.54,"low":86.2,"close":86.61},{"date":"2022-01-28","open":87.5,"high":88.84,"low":86.44,"close":86.82},{"date":"2022-01-31","open":87.45,"high":88.39,"low":86.34,"close":88.15},{"date":"2022-02-01","open":88.15,"high":88.87,"low":86.55,"close":88.2},{"date":"2022-02-02","open":88.35,"high":89.72,"low":87.1,"close":88.26},{"date":"2022-02-03","open":87.98,"high":90.45,"low":86.75,"close":90.27},{"date":"2022-02-04","open":90.19,"high":93.17,"low":90.07,"close":92.31},{"date":"2022-02-07","open":91.82,"high":92.73,"low":90.73,"close":91.32},{"date":"2022-02-08","open":91.64,"high":91.68,"low":88.51,"close":89.36},{"date":"2022-02-09","open":89.86,"high":90.58,"low":88.41,"close":89.66},{"date":"2022-02-10","open":90.01,"high":91.74,"low":89.03,"close":89.88},{"date":"2022-02-11","open":90,"high":94.66,"low":89.19,"close":93.1},{"date":"2022-02-14","open":93.91,"high":95.82,"low":92.09,"close":95.46},{"date":"2022-02-15","open":94.83,"high":95.17,"low":90.66,"close":92.07},{"date":"2022-02-16","open":92.21,"high":95.01,"low":90,"close":93.66},{"date":"2022-02-17","open":90.9,"high":93.36,"low":90.62,"close":91.76},{"date":"2022-02-18","open":91.63,"high":92.66,"low":89.03,"close":91.07},{"date":"2022-02-22","open":91.75,"high":96,"low":90.35,"close":92.35},{"date":"2022-02-23","open":91.74,"high":93.9,"low":90.64,"close":92.1},{"date":"2022-02-24","open":92.52,"high":100.54,"low":91.45,"close":92.81},{"date":"2022-02-25","open":93.32,"high":95.64,"low":90.06,"close":91.59},{"date":"2022-02-28","open":94.99,"high":99.1,"low":94.43,"close":95.72},{"date":"2022-03-01","open":96.09,"high":106.78,"low":95.32,"close":103.41},{"date":"2022-03-02","open":107.12,"high":112.51,"low":105.18,"close":110.6},{"date":"2022-03-03","open":111.33,"high":116.57,"low":106.43,"close":107.67},{"date":"2022-03-04","open":107.96,"high":116.02,"low":107.25,"close":115.68},{"date":"2022-03-07","open":121.33,"high":130.5,"low":115.54,"close":119.4},{"date":"2022-03-08","open":120.67,"high":129.44,"low":117.07,"close":123.7},{"date":"2022-03-09","open":124.66,"high":126.84,"low":103.63,"close":108.7},{"date":"2022-03-10","open":110.41,"high":114.88,"low":105.53,"close":106.02},{"date":"2022-03-11","open":105.99,"high":110.29,"low":104.48,"close":109.33},{"date":"2022-03-14","open":109.42,"high":109.72,"low":99.76,"close":103.01},{"date":"2022-03-15","open":102.28,"high":102.58,"low":93.53,"close":96.44},{"date":"2022-03-16","open":95.23,"high":99.22,"low":94.07,"close":95.04},{"date":"2022-03-17","open":95.34,"high":104.24,"low":94.85,"close":102.98},{"date":"2022-03-18","open":103.62,"high":106.28,"low":102.3,"close":104.7},{"date":"2022-03-21","open":105.13,"high":112.69,"low":104.08,"close":112.12},{"date":"2022-03-22","open":112.9,"high":115.01,"low":109.3,"close":111.76},{"date":"2022-03-23","open":108.85,"high":115.4,"low":108.38,"close":114.93},{"date":"2022-03-24","open":114.47,"high":116.64,"low":110.61,"close":112.34},{"date":"2022-03-25","open":111.75,"high":114.12,"low":108.68,"close":113.9},{"date":"2022-03-28","open":112.92,"high":112.93,"low":102.83,"close":105.96},{"date":"2022-03-29","open":103.47,"high":107.84,"low":98.44,"close":104.24},{"date":"2022-03-30","open":105.24,"high":108.75,"low":104.55,"close":107.82},{"date":"2022-03-31","open":107.45,"high":107.8,"low":99.66,"close":100.28},{"date":"2022-04-01","open":101.23,"high":101.75,"low":97.78,"close":99.27},{"date":"2022-04-04","open":98.95,"high":103.94,"low":98.05,"close":103.28},{"date":"2022-04-05","open":103.66,"high":105.59,"low":99.88,"close":101.96},{"date":"2022-04-06","open":101.24,"high":104.02,"low":95.73,"close":96.23},{"date":"2022-04-07","open":97.16,"high":98.82,"low":93.81,"close":96.03},{"date":"2022-04-08","open":97.17,"high":98.76,"low":95.29,"close":98.26},{"date":"2022-04-11","open":98.4,"high":98.52,"low":92.93,"close":94.29},{"date":"2022-04-12","open":95.17,"high":101.35,"low":94.84,"close":100.6},{"date":"2022-04-13","open":100.91,"high":104.47,"low":99.87,"close":104.25},{"date":"2022-04-14","open":104.2,"high":107.64,"low":102.12,"close":106.95},{"date":"2022-04-18","open":107.03,"high":109.81,"low":106,"close":108.21},{"date":"2022-04-19","open":107.75,"high":108.92,"low":102.1,"close":102.56},{"date":"2022-04-20","open":103.05,"high":104.16,"low":100.7,"close":102.75},{"date":"2022-04-21","open":102.5,"high":105.42,"low":102.01,"close":103.79},{"date":"2022-04-22","open":104.07,"high":104.22,"low":101.06,"close":102.07},{"date":"2022-04-25","open":101.38,"high":101.55,"low":95.28,"close":98.54},{"date":"2022-04-26","open":98.64,"high":102.78,"low":97.06,"close":101.7},{"date":"2022-04-27","open":101.76,"high":102.99,"low":99.8,"close":102.02},{"date":"2022-04-28","open":102.11,"high":105.68,"low":100.13,"close":105.36},{"date":"2022-04-29","open":105.17,"high":107.99,"low":103.78,"close":104.69},{"date":"2022-05-02","open":104,"high":105.94,"low":100.28,"close":105.17},{"date":"2022-05-03","open":105.08,"high":105.8,"low":102.1,"close":102.41},{"date":"2022-05-04","open":103.5,"high":108.61,"low":102.95,"close":107.81},{"date":"2022-05-05","open":107.58,"high":111.37,"low":106.45,"close":108.26},{"date":"2022-05-06","open":108.7,"high":111.18,"low":107.24,"close":109.77},{"date":"2022-05-09","open":110.43,"high":110.49,"low":102.13,"close":103.09},{"date":"2022-05-10","open":102.65,"high":104.16,"low":98.86,"close":99.76},{"date":"2022-05-11","open":99,"high":106.44,"low":98.2,"close":105.71},{"date":"2022-05-12","open":105.63,"high":107.37,"low":102.66,"close":106.13},{"date":"2022-05-13","open":106.65,"high":110.64,"low":106.29,"close":110.49},{"date":"2022-05-16","open":110.98,"high":114.9,"low":108.11,"close":114.2},{"date":"2022-05-17","open":113.87,"high":115.56,"low":111.75,"close":112.4},{"date":"2022-05-18","open":113.66,"high":115.42,"low":108.46,"close":109.59},{"date":"2022-05-19","open":109.09,"high":112.62,"low":105.13,"close":112.21},{"date":"2022-05-20","open":111.45,"high":114.04,"low":110.85,"close":113.23},{"date":"2022-05-23","open":110.56,"high":111.96,"low":109.15,"close":110.29},{"date":"2022-05-24","open":110.41,"high":111.43,"low":108.61,"close":109.77},{"date":"2022-05-25","open":110.39,"high":111.68,"low":109.23,"close":110.33},{"date":"2022-05-26","open":110.69,"high":114.83,"low":110.27,"close":114.09},{"date":"2022-05-27","open":114.2,"high":115.3,"low":112.85,"close":115.07},{"date":"2022-05-31","open":114.96,"high":119.98,"low":114.15,"close":114.67},{"date":"2022-06-01","open":115.4,"high":117.87,"low":114.58,"close":115.26},{"date":"2022-06-02","open":114.8,"high":117.77,"low":111.2,"close":116.87},{"date":"2022-06-03","open":117.55,"high":120.46,"low":115.23,"close":118.87},{"date":"2022-06-06","open":120.82,"high":120.99,"low":117.63,"close":118.5},{"date":"2022-06-07","open":119.1,"high":120.36,"low":117.14,"close":119.41},{"date":"2022-06-08","open":119.79,"high":123.18,"low":119.3,"close":122.11},{"date":"2022-06-09","open":122.43,"high":122.72,"low":120.79,"close":121.51},{"date":"2022-06-10","open":121.46,"high":122.75,"low":118.33,"close":120.67},{"date":"2022-06-13","open":120.19,"high":122.25,"low":117.47,"close":120.93},{"date":"2022-06-14","open":121.09,"high":123.68,"low":116.62,"close":118.93},{"date":"2022-06-15","open":119.07,"high":119.61,"low":114.6,"close":115.31},{"date":"2022-06-16","open":115.98,"high":118.08,"low":112.31,"close":117.59},{"date":"2022-06-17","open":117.08,"high":118.97,"low":108.25,"close":109.56},{"date":"2022-06-21","open":110.58,"high":112.47,"low":108.72,"close":110.65},{"date":"2022-06-22","open":109.54,"high":109.76,"low":101.53,"close":106.19},{"date":"2022-06-23","open":104.42,"high":107.05,"low":102.32,"close":104.27},{"date":"2022-06-24","open":103.99,"high":108.58,"low":103.64,"close":107.62},{"date":"2022-06-27","open":107.22,"high":110.54,"low":105.6,"close":109.57},{"date":"2022-06-28","open":110.18,"high":112.22,"low":109.62,"close":111.76},{"date":"2022-06-29","open":111.86,"high":114.05,"low":109.22,"close":109.78},{"date":"2022-06-30","open":109.7,"high":110.45,"low":105.1,"close":105.76},{"date":"2022-07-01","open":106.01,"high":109.34,"low":104.56,"close":108.43},{"date":"2022-07-05","open":108.8,"high":111.45,"low":97.43,"close":99.5},{"date":"2022-07-06","open":100.36,"high":102.14,"low":95.1,"close":98.53},{"date":"2022-07-07","open":98.22,"high":104.48,"low":96.57,"close":102.73},{"date":"2022-07-08","open":102.22,"high":105.24,"low":101.51,"close":104.79},{"date":"2022-07-11","open":104.79,"high":105.05,"low":100.89,"close":104.09},{"date":"2022-07-12","open":103.46,"high":103.49,"low":95.35,"close":95.84},{"date":"2022-07-13","open":95.89,"high":97.96,"low":93.67,"close":96.3},{"date":"2022-07-14","open":96.57,"high":97,"low":90.56,"close":95.78},{"date":"2022-07-15","open":96.39,"high":99.03,"low":94.57,"close":97.59},{"date":"2022-07-18","open":97.27,"high":102.8,"low":95.85,"close":102.6},{"date":"2022-07-19","open":102,"high":104.46,"low":99.85,"close":104.22},{"date":"2022-07-20","open":103.6,"high":104.39,"low":101.51,"close":102.26},{"date":"2022-07-21","open":99.91,"high":99.99,"low":94.59,"close":96.35},{"date":"2022-07-22","open":96.51,"high":97.95,"low":94.23,"close":94.7},{"date":"2022-07-25","open":95.1,"high":96.94,"low":93.01,"close":96.7},{"date":"2022-07-26","open":96.33,"high":99,"low":94.76,"close":94.98},{"date":"2022-07-27","open":95.6,"high":98.59,"low":94.3,"close":97.26},{"date":"2022-07-28","open":98.17,"high":99.84,"low":96.04,"close":96.42},{"date":"2022-07-29","open":97.3,"high":101.88,"low":96.41,"close":98.62},{"date":"2022-08-01","open":98.46,"high":98.65,"low":92.42,"close":93.89},{"date":"2022-08-02","open":93.75,"high":96.47,"low":92.59,"close":94.42},{"date":"2022-08-03","open":93.83,"high":96.57,"low":90.38,"close":90.66},{"date":"2022-08-04","open":90.95,"high":91.9,"low":87.55,"close":88.54},{"date":"2022-08-05","open":88.06,"high":90.76,"low":87.01,"close":89.01},{"date":"2022-08-08","open":88.46,"high":90.89,"low":87.22,"close":90.76},{"date":"2022-08-09","open":90.69,"high":92.65,"low":89.05,"close":90.5},{"date":"2022-08-10","open":90.51,"high":92.43,"low":87.66,"close":91.93},{"date":"2022-08-11","open":91.55,"high":95.05,"low":91.24,"close":94.34},{"date":"2022-08-12","open":94.09,"high":94.81,"low":91.16,"close":92.09},{"date":"2022-08-15","open":91.94,"high":92.1,"low":86.82,"close":89.41},{"date":"2022-08-16","open":87.93,"high":90.65,"low":85.73,"close":86.53},{"date":"2022-08-17","open":87.1,"high":89.16,"low":85.88,"close":88.11},{"date":"2022-08-18","open":87.39,"high":91.46,"low":87.32,"close":90.5},{"date":"2022-08-19","open":90.39,"high":92.09,"low":88.38,"close":90.77},{"date":"2022-08-22","open":89.65,"high":91.26,"low":86.6,"close":90.23},{"date":"2022-08-23","open":90.55,"high":94.22,"low":90.42,"close":93.74},{"date":"2022-08-24","open":93.78,"high":95.4,"low":92.79,"close":94.89},{"date":"2022-08-25","open":95.35,"high":95.76,"low":92.29,"close":92.52},{"date":"2022-08-26","open":93.06,"high":94.02,"low":91.08,"close":93.06},{"date":"2022-08-29","open":92.96,"high":97.37,"low":92.29,"close":97.01},{"date":"2022-08-30","open":96.9,"high":97.66,"low":90.54,"close":91.64},{"date":"2022-08-31","open":92.31,"high":92.73,"low":88.27,"close":89.55},{"date":"2022-09-01","open":88.83,"high":89.63,"low":85.98,"close":86.61},{"date":"2022-09-02","open":86.56,"high":89.66,"low":86.35,"close":86.87},{"date":"2022-09-06","open":86.84,"high":90.39,"low":86.18,"close":86.88},{"date":"2022-09-07","open":86.93,"high":87.76,"low":81.5,"close":81.94},{"date":"2022-09-08","open":81.91,"high":84.25,"low":81.2,"close":83.54},{"date":"2022-09-09","open":82.8,"high":87.2,"low":82.71,"close":86.79},{"date":"2022-09-12","open":86.25,"high":89.1,"low":85.16,"close":87.78},{"date":"2022-09-13","open":88.09,"high":89.31,"low":85.06,"close":87.31},{"date":"2022-09-14","open":87.94,"high":90.19,"low":86.18,"close":88.48},{"date":"2022-09-15","open":88.91,"high":89.15,"low":84.53,"close":85.1},{"date":"2022-09-16","open":85.16,"high":86.59,"low":84.27,"close":85.11},{"date":"2022-09-19","open":85.21,"high":86.22,"low":82.1,"close":85.73},{"date":"2022-09-20","open":85.61,"high":86.45,"low":83.52,"close":84.45},{"date":"2022-09-21","open":84.25,"high":86.68,"low":82.49,"close":82.94},{"date":"2022-09-22","open":83.07,"high":86,"low":82.4,"close":83.49},{"date":"2022-09-23","open":83.54,"high":83.92,"low":78.04,"close":78.74},{"date":"2022-09-26","open":79.23,"high":80.31,"low":76.25,"close":76.71},{"date":"2022-09-27","open":76.47,"high":79.51,"low":76.42,"close":78.5},{"date":"2022-09-28","open":78.08,"high":82.34,"low":76.55,"close":82.15},{"date":"2022-09-29","open":81.9,"high":82.94,"low":80.34,"close":81.23},{"date":"2022-09-30","open":81.74,"high":82.56,"low":79.14,"close":79.49},{"date":"2022-10-03","open":81.02,"high":84.56,"low":80.87,"close":83.63},{"date":"2022-10-04","open":83.22,"high":86.98,"low":83.22,"close":86.52},{"date":"2022-10-05","open":86.37,"high":88.42,"low":85.42,"close":87.76},{"date":"2022-10-06","open":88.08,"high":89.07,"low":87.04,"close":88.45},{"date":"2022-10-07","open":88.93,"high":93.31,"low":88,"close":92.64},{"date":"2022-10-10","open":93.48,"high":93.64,"low":90.54,"close":91.13},{"date":"2022-10-11","open":91.14,"high":91.35,"low":87.91,"close":89.35},{"date":"2022-10-12","open":88.67,"high":90.07,"low":86.28,"close":87.27},{"date":"2022-10-13","open":87.08,"high":89.66,"low":85.56,"close":89.11},{"date":"2022-10-14","open":89.27,"high":89.73,"low":85.2,"close":85.61},{"date":"2022-10-17","open":85.59,"high":87.12,"low":84.61,"close":85.46},{"date":"2022-10-18","open":85.7,"high":86.51,"low":82.09,"close":82.82},{"date":"2022-10-19","open":83.69,"high":86.2,"low":82.59,"close":85.55},{"date":"2022-10-20","open":85.94,"high":88.17,"low":85.22,"close":85.98},{"date":"2022-10-21","open":85.07,"high":85.9,"low":83.15,"close":85.05},{"date":"2022-10-24","open":85.24,"high":85.92,"low":82.63,"close":84.58},{"date":"2022-10-25","open":84.88,"high":86.03,"low":83.06,"close":85.32},{"date":"2022-10-26","open":85.07,"high":88.41,"low":84.14,"close":87.91},{"date":"2022-10-27","open":88.26,"high":89.79,"low":87.33,"close":89.08},{"date":"2022-10-28","open":88.67,"high":88.76,"low":87.08,"close":87.9},{"date":"2022-10-31","open":88.39,"high":88.65,"low":85.3,"close":86.53},{"date":"2022-11-01","open":86.43,"high":89.45,"low":85.92,"close":88.37},{"date":"2022-11-02","open":88.62,"high":90.36,"low":87.72,"close":90},{"date":"2022-11-03","open":89.35,"high":89.67,"low":87.6,"close":88.17},{"date":"2022-11-04","open":87.9,"high":92.87,"low":87.82,"close":92.61},{"date":"2022-11-07","open":91,"high":93.74,"low":90.4,"close":91.79},{"date":"2022-11-08","open":91.87,"high":92.17,"low":88.52,"close":88.91},{"date":"2022-11-09","open":88.57,"high":89.24,"low":85.5,"close":85.83},{"date":"2022-11-10","open":85.85,"high":87.35,"low":84.7,"close":86.47},{"date":"2022-11-11","open":86.27,"high":90.1,"low":86.18,"close":88.96},{"date":"2022-11-14","open":89.02,"high":89.84,"low":85.15,"close":85.87},{"date":"2022-11-15","open":85.25,"high":88.68,"low":84.06,"close":86.92},{"date":"2022-11-16","open":86.89,"high":87.51,"low":84.2,"close":85.59},{"date":"2022-11-17","open":85.22,"high":85.45,"low":81.4,"close":81.64},{"date":"2022-11-18","open":82.09,"high":82.64,"low":77.24,"close":80.08},{"date":"2022-11-21","open":80.3,"high":80.3,"low":75.08,"close":79.73},{"date":"2022-11-22","open":80.22,"high":82.36,"low":79.85,"close":80.95},{"date":"2022-11-23","open":81.08,"high":81.95,"low":76.83,"close":77.94},{"date":"2022-11-25","open":77.51,"high":79.9,"low":76.22,"close":76.28},{"date":"2022-11-28","open":75.93,"high":77.84,"low":73.6,"close":77.24},{"date":"2022-11-29","open":76.54,"high":79.65,"low":76.29,"close":78.2},{"date":"2022-11-30","open":79,"high":81.38,"low":78.4,"close":80.55},{"date":"2022-12-01","open":80.4,"high":83.34,"low":79.93,"close":81.22},{"date":"2022-12-02","open":81.47,"high":82.22,"low":79.65,"close":79.98},{"date":"2022-12-05","open":79.99,"high":82.72,"low":76.77,"close":76.93},{"date":"2022-12-06","open":77.35,"high":77.88,"low":73.41,"close":74.25},{"date":"2022-12-07","open":74.55,"high":75.38,"low":71.75,"close":72.01},{"date":"2022-12-08","open":72.38,"high":75.44,"low":71.12,"close":71.46},{"date":"2022-12-09","open":71.85,"high":72.92,"low":70.08,"close":71.02},{"date":"2022-12-12","open":71.79,"high":73.99,"low":70.25,"close":73.17},{"date":"2022-12-13","open":73.29,"high":76.37,"low":73.21,"close":75.39},{"date":"2022-12-14","open":75.27,"high":77.75,"low":74.9,"close":77.28},{"date":"2022-12-15","open":77.37,"high":77.77,"low":75.33,"close":76.11},{"date":"2022-12-16","open":76.37,"high":76.57,"low":73.33,"close":74.29},{"date":"2022-12-19","open":74.5,"high":76.41,"low":73.81,"close":75.19},{"date":"2022-12-20","open":75.7,"high":76.75,"low":74.31,"close":76.09},{"date":"2022-12-21","open":75.99,"high":78.61,"low":75.8,"close":78.29},{"date":"2022-12-22","open":78.43,"high":79.9,"low":77.03,"close":77.49},{"date":"2022-12-23","open":78.18,"high":80.33,"low":77.98,"close":79.56},{"date":"2022-12-27","open":79.9,"high":81.18,"low":79.16,"close":79.53},{"date":"2022-12-28","open":79.89,"high":79.92,"low":77.3,"close":78.96},{"date":"2022-12-29","open":78.82,"high":78.82,"low":76.79,"close":78.4},{"date":"2022-12-30","open":78.73,"high":80.67,"low":77.71,"close":80.26},{"date":"2023-01-03","open":80.57,"high":81.5,"low":76.6,"close":76.93},{"date":"2023-01-04","open":77.25,"high":77.42,"low":72.73,"close":72.84},{"date":"2023-01-05","open":73.25,"high":74.92,"low":72.46,"close":73.67},{"date":"2023-01-06","open":73.97,"high":75.47,"low":73.24,"close":73.77},{"date":"2023-01-09","open":73.47,"high":76.74,"low":73.47,"close":74.63},{"date":"2023-01-10","open":74.86,"high":75.92,"low":73.84,"close":75.12},{"date":"2023-01-11","open":74.78,"high":77.84,"low":74.31,"close":77.41},{"date":"2023-01-12","open":77.7,"high":79.16,"low":77.1,"close":78.39},{"date":"2023-01-13","open":78.32,"high":80.11,"low":77.97,"close":79.86},{"date":"2023-01-17","open":80.1,"high":81.23,"low":78.53,"close":80.18},{"date":"2023-01-18","open":80.97,"high":82.38,"low":78.94,"close":79.48},{"date":"2023-01-19","open":79.14,"high":81.18,"low":78.13,"close":80.33},{"date":"2023-01-20","open":80.6,"high":81.64,"low":79.69,"close":81.31},{"date":"2023-01-23","open":81.79,"high":82.64,"low":81.05,"close":81.62},{"date":"2023-01-24","open":81.62,"high":82.22,"low":79.66,"close":80.13},{"date":"2023-01-25","open":80.26,"high":81.23,"low":79.45,"close":80.15},{"date":"2023-01-26","open":80.48,"high":82.14,"low":79.92,"close":81.01},{"date":"2023-01-27","open":81.22,"high":82.48,"low":79.04,"close":79.68},{"date":"2023-01-30","open":80.04,"high":80.49,"low":77.66,"close":77.9},{"date":"2023-01-31","open":77.91,"high":79.25,"low":76.55,"close":78.87},{"date":"2023-02-01","open":79.06,"high":79.73,"low":76.05,"close":76.41},{"date":"2023-02-02","open":76.79,"high":77.24,"low":74.97,"close":75.88},{"date":"2023-02-03","open":75.92,"high":78,"low":73.1,"close":73.39},{"date":"2023-02-06","open":73.23,"high":74.51,"low":72.25,"close":74.11},{"date":"2023-02-07","open":74.57,"high":77.6,"low":74.35,"close":77.14},{"date":"2023-02-08","open":77.49,"high":78.57,"low":77.08,"close":78.47},{"date":"2023-02-09","open":78.45,"high":78.84,"low":76.52,"close":78.06},{"date":"2023-02-10","open":77.68,"high":80.33,"low":77.47,"close":79.72},{"date":"2023-02-13","open":79.94,"high":80.62,"low":78.45,"close":80.14},{"date":"2023-02-14","open":79.06,"high":79.61,"low":77.46,"close":79.06},{"date":"2023-02-15","open":78.83,"high":79.15,"low":77.25,"close":78.59},{"date":"2023-02-16","open":78.54,"high":79.54,"low":77.92,"close":78.49},{"date":"2023-02-17","open":78.07,"high":78.25,"low":75.06,"close":76.34},{"date":"2023-02-21","open":76.53,"high":77.51,"low":75.69,"close":76.16},{"date":"2023-02-22","open":76.11,"high":76.55,"low":73.8,"close":73.95},{"date":"2023-02-23","open":73.92,"high":75.99,"low":73.83,"close":75.39},{"date":"2023-02-24","open":75.6,"high":76.63,"low":74.09,"close":76.32},{"date":"2023-02-27","open":76.42,"high":76.82,"low":74.99,"close":75.68},{"date":"2023-02-28","open":75.76,"high":77.83,"low":75.55,"close":77.05},{"date":"2023-03-01","open":76.85,"high":77.85,"low":76.12,"close":77.69},{"date":"2023-03-02","open":77.74,"high":78.59,"low":77.23,"close":78.16},{"date":"2023-03-03","open":77.89,"high":79.9,"low":75.83,"close":79.68},{"date":"2023-03-06","open":79.92,"high":80.63,"low":78.32,"close":80.46},{"date":"2023-03-07","open":80.5,"high":80.94,"low":77.06,"close":77.58},{"date":"2023-03-08","open":77.32,"high":77.73,"low":76.11,"close":76.66},{"date":"2023-03-09","open":76.5,"high":78.06,"low":75.43,"close":75.72},{"date":"2023-03-10","open":75.65,"high":77.11,"low":74.77,"close":76.68},{"date":"2023-03-13","open":76.6,"high":77.47,"low":72.3,"close":74.8},{"date":"2023-03-14","open":74.7,"high":74.9,"low":70.78,"close":71.33},{"date":"2023-03-15","open":71.56,"high":72.56,"low":65.65,"close":67.61},{"date":"2023-03-16","open":68.22,"high":69.38,"low":65.71,"close":68.35},{"date":"2023-03-17","open":68.26,"high":69.64,"low":65.17,"close":66.74},{"date":"2023-03-20","open":66.62,"high":67.7,"low":64.12,"close":67.64},{"date":"2023-03-21","open":67.62,"high":69.6,"low":66.77,"close":69.33},{"date":"2023-03-22","open":69.48,"high":71.31,"low":68.89,"close":70.9},{"date":"2023-03-23","open":69.95,"high":71.67,"low":69.14,"close":69.96},{"date":"2023-03-24","open":69.51,"high":70.38,"low":66.82,"close":69.26},{"date":"2023-03-27","open":69.42,"high":73.1,"low":69.13,"close":72.81},{"date":"2023-03-28","open":72.86,"high":73.93,"low":72.19,"close":73.2},{"date":"2023-03-29","open":73.61,"high":74.37,"low":72.76,"close":72.97},{"date":"2023-03-30","open":72.98,"high":74.63,"low":72.61,"close":74.37},{"date":"2023-03-31","open":74.37,"high":75.72,"low":73.77,"close":75.67},{"date":"2023-04-03","open":80.1,"high":81.69,"low":79,"close":80.42},{"date":"2023-04-04","open":80.44,"high":81.81,"low":79.61,"close":80.71},{"date":"2023-04-05","open":81.01,"high":81.24,"low":79.72,"close":80.61},{"date":"2023-04-06","open":80.37,"high":80.96,"low":79.65,"close":80.7},{"date":"2023-04-10","open":80.5,"high":81.22,"low":79.61,"close":79.74},{"date":"2023-04-11","open":79.88,"high":81.59,"low":79.37,"close":81.53},{"date":"2023-04-12","open":81.44,"high":83.53,"low":81.28,"close":83.26},{"date":"2023-04-13","open":83.22,"high":83.44,"low":82.11,"close":82.16},{"date":"2023-04-14","open":82.4,"high":83.12,"low":81.76,"close":82.52},{"date":"2023-04-17","open":82.48,"high":82.71,"low":80.47,"close":80.83},{"date":"2023-04-18","open":81,"high":81.48,"low":79.87,"close":80.86},{"date":"2023-04-19","open":80.92,"high":81.18,"low":78.46,"close":79.16},{"date":"2023-04-20","open":78.87,"high":78.89,"low":76.97,"close":77.29},{"date":"2023-04-21","open":77.13,"high":78.39,"low":76.72,"close":77.87},{"date":"2023-04-24","open":77.97,"high":79.18,"low":76.72,"close":78.76},{"date":"2023-04-25","open":78.74,"high":79.07,"low":76.5,"close":77.07},{"date":"2023-04-26","open":77.08,"high":77.93,"low":74.05,"close":74.3},{"date":"2023-04-27","open":74.38,"high":75.28,"low":74.03,"close":74.76},{"date":"2023-04-28","open":74.91,"high":76.92,"low":73.93,"close":76.78},{"date":"2023-05-01","open":76.66,"high":76.69,"low":74.53,"close":75.66},{"date":"2023-05-02","open":75.76,"high":76.11,"low":71.42,"close":71.66},{"date":"2023-05-03","open":71.56,"high":71.79,"low":67.95,"close":68.6},{"date":"2023-05-04","open":68.16,"high":69.84,"low":63.64,"close":68.56},{"date":"2023-05-05","open":68.7,"high":71.81,"low":68.48,"close":71.34},{"date":"2023-05-08","open":71.35,"high":73.69,"low":71.04,"close":73.16},{"date":"2023-05-09","open":72.84,"high":73.78,"low":71.34,"close":73.71},{"date":"2023-05-10","open":73.58,"high":73.89,"low":71.8,"close":72.56},{"date":"2023-05-11","open":72.77,"high":73.5,"low":70.63,"close":70.87},{"date":"2023-05-12","open":71.42,"high":71.78,"low":69.93,"close":70.04},{"date":"2023-05-15","open":70.04,"high":71.69,"low":69.41,"close":71.11},{"date":"2023-05-16","open":71.32,"high":71.79,"low":70.45,"close":70.86},{"date":"2023-05-17","open":70.6,"high":73.26,"low":70.04,"close":72.83},{"date":"2023-05-18","open":72.75,"high":72.87,"low":71.42,"close":71.86},{"date":"2023-05-19","open":71.94,"high":73.4,"low":71.03,"close":71.55},{"date":"2023-05-22","open":71.7,"high":72.36,"low":70.55,"close":71.99},{"date":"2023-05-23","open":72.1,"high":73.79,"low":71.71,"close":72.91},{"date":"2023-05-24","open":73.77,"high":74.73,"low":73.13,"close":74.34},{"date":"2023-05-25","open":74.21,"high":74.37,"low":70.98,"close":71.83},{"date":"2023-05-26","open":71.89,"high":73.05,"low":71.49,"close":72.67},{"date":"2023-05-30","open":73.23,"high":73.55,"low":69.02,"close":69.46},{"date":"2023-05-31","open":69.62,"high":69.69,"low":67.03,"close":68.09},{"date":"2023-06-01","open":67.6,"high":71.07,"low":67.51,"close":70.1},{"date":"2023-06-02","open":70.21,"high":72.17,"low":70,"close":71.74},{"date":"2023-06-05","open":75.03,"high":75.06,"low":71.73,"close":72.15},{"date":"2023-06-06","open":71.99,"high":72.33,"low":70.13,"close":71.74},{"date":"2023-06-07","open":71.56,"high":73.19,"low":71.01,"close":72.53},{"date":"2023-06-08","open":72.47,"high":73.28,"low":69.03,"close":71.29},{"date":"2023-06-09","open":70.94,"high":71.77,"low":70.1,"close":70.17},{"date":"2023-06-12","open":70.27,"high":70.33,"low":66.8,"close":67.12},{"date":"2023-06-13","open":67.31,"high":69.83,"low":67.15,"close":69.42},{"date":"2023-06-14","open":69.35,"high":70.49,"low":68.07,"close":68.27},{"date":"2023-06-15","open":68.7,"high":70.96,"low":67.97,"close":70.62},{"date":"2023-06-16","open":70.55,"high":71.89,"low":69.95,"close":71.78},{"date":"2023-06-20","open":71.45,"high":72.09,"low":69.65,"close":70.5},{"date":"2023-06-21","open":70.9,"high":72.72,"low":70.8,"close":72.53},{"date":"2023-06-22","open":72.43,"high":72.65,"low":68.93,"close":69.51},{"date":"2023-06-23","open":69.53,"high":69.65,"low":67.35,"close":69.16},{"date":"2023-06-26","open":69.84,"high":70.11,"low":68.71,"close":69.37},{"date":"2023-06-27","open":69.49,"high":70.15,"low":67.5,"close":67.7},{"date":"2023-06-28","open":68.01,"high":69.73,"low":67.05,"close":69.56},{"date":"2023-06-29","open":69.25,"high":70.6,"low":68.93,"close":69.86},{"date":"2023-06-30","open":69.82,"high":71.04,"low":69.53,"close":70.64},{"date":"2023-07-03","open":70.45,"high":71.77,"low":69.69,"close":69.79},{"date":"2023-07-05","open":70.15,"high":72.17,"low":69.9,"close":71.79},{"date":"2023-07-06","open":71.8,"high":72.34,"low":70.22,"close":71.8},{"date":"2023-07-07","open":71.89,"high":73.92,"low":71.19,"close":73.86},{"date":"2023-07-10","open":73.86,"high":74.15,"low":72.67,"close":72.99},{"date":"2023-07-11","open":73.19,"high":74.96,"low":72.98,"close":74.83},{"date":"2023-07-12","open":74.83,"high":76.15,"low":74.67,"close":75.75},{"date":"2023-07-13","open":75.85,"high":77.33,"low":75.32,"close":76.89},{"date":"2023-07-14","open":77.16,"high":77.3,"low":75.11,"close":75.42},{"date":"2023-07-17","open":75.02,"high":76.09,"low":73.84,"close":74.15},{"date":"2023-07-18","open":74.18,"high":75.96,"low":73.88,"close":75.75},{"date":"2023-07-19","open":75.84,"high":76.97,"low":75.07,"close":75.35},{"date":"2023-07-20","open":75.35,"high":76.15,"low":74.72,"close":75.63},{"date":"2023-07-21","open":75.7,"high":77.29,"low":75.69,"close":77.07},{"date":"2023-07-24","open":77.01,"high":79.28,"low":76.44,"close":78.74},{"date":"2023-07-25","open":78.85,"high":79.9,"low":78.29,"close":79.63},{"date":"2023-07-26","open":79.34,"high":79.77,"low":78.55,"close":78.78},{"date":"2023-07-27","open":78.9,"high":80.6,"low":78.87,"close":80.09},{"date":"2023-07-28","open":79.84,"high":80.71,"low":79.07,"close":80.58},{"date":"2023-07-31","open":80.65,"high":82,"low":80.13,"close":81.8},{"date":"2023-08-01","open":81.73,"high":82.22,"low":80.59,"close":81.37},{"date":"2023-08-02","open":82.05,"high":82.43,"low":79.05,"close":79.49},{"date":"2023-08-03","open":79.77,"high":81.86,"low":78.69,"close":81.55},{"date":"2023-08-04","open":81.73,"high":83.24,"low":81.51,"close":82.82},{"date":"2023-08-07","open":82.82,"high":83.3,"low":81.52,"close":81.94},{"date":"2023-08-08","open":82.53,"high":83.08,"low":79.9,"close":82.92},{"date":"2023-08-09","open":82.88,"high":84.65,"low":82.67,"close":84.4},{"date":"2023-08-10","open":84.25,"high":84.89,"low":82.58,"close":82.82},{"date":"2023-08-11","open":82.83,"high":83.81,"low":82.23,"close":83.19},{"date":"2023-08-14","open":83.09,"high":83.2,"low":81.76,"close":82.51},{"date":"2023-08-15","open":82.52,"high":82.91,"low":80.4,"close":80.99},{"date":"2023-08-16","open":81.23,"high":81.43,"low":79.05,"close":79.38},{"date":"2023-08-17","open":79.25,"high":81.08,"low":78.95,"close":80.39},{"date":"2023-08-18","open":80.04,"high":81.61,"low":79.59,"close":81.25},{"date":"2023-08-21","open":81.43,"high":82.47,"low":80.61,"close":80.72},{"date":"2023-08-22","open":80.8,"high":80.99,"low":80.1,"close":80.35},{"date":"2023-08-23","open":79.64,"high":79.91,"low":77.62,"close":78.89},{"date":"2023-08-24","open":78.57,"high":79.28,"low":77.59,"close":79.05},{"date":"2023-08-25","open":78.88,"high":80.45,"low":78.14,"close":79.83},{"date":"2023-08-28","open":80.15,"high":80.87,"low":79.61,"close":80.1},{"date":"2023-08-29","open":79.98,"high":81.41,"low":79.34,"close":81.16},{"date":"2023-08-30","open":81.29,"high":82.05,"low":80.88,"close":81.63},{"date":"2023-08-31","open":81.7,"high":83.69,"low":81.48,"close":83.63},{"date":"2023-09-01","open":83.63,"high":86.06,"low":83.46,"close":85.55},{"date":"2023-09-05","open":86.06,"high":88.07,"low":85.02,"close":86.69},{"date":"2023-09-06","open":86.72,"high":88.08,"low":85.93,"close":87.54},{"date":"2023-09-07","open":87.54,"high":87.74,"low":86.39,"close":86.87},{"date":"2023-09-08","open":86.78,"high":87.95,"low":86.15,"close":87.51},{"date":"2023-09-11","open":87.4,"high":88.15,"low":86.71,"close":87.29},{"date":"2023-09-12","open":87.27,"high":89.37,"low":87.22,"close":88.84},{"date":"2023-09-13","open":88.75,"high":89.64,"low":88.29,"close":88.52},{"date":"2023-09-14","open":88.81,"high":90.79,"low":88.68,"close":90.16},{"date":"2023-09-15","open":90.67,"high":91.23,"low":89.22,"close":90.77},{"date":"2023-09-18","open":91.2,"high":92.43,"low":90.75,"close":91.48},{"date":"2023-09-19","open":92.22,"high":93.74,"low":91.07,"close":91.2},{"date":"2023-09-20","open":91.55,"high":91.98,"low":89.87,"close":90.28},{"date":"2023-09-21","open":89.3,"high":90.98,"low":88.37,"close":89.63},{"date":"2023-09-22","open":89.62,"high":91.33,"low":89.31,"close":90.03},{"date":"2023-09-25","open":90.55,"high":90.83,"low":89.03,"close":89.68},{"date":"2023-09-26","open":89.88,"high":90.74,"low":88.19,"close":90.39},{"date":"2023-09-27","open":90.53,"high":94.17,"low":90.4,"close":93.68},{"date":"2023-09-28","open":93.78,"high":95.03,"low":91.39,"close":91.71},{"date":"2023-09-29","open":91.76,"high":93.1,"low":90.35,"close":90.79},{"date":"2023-10-02","open":90.82,"high":91.88,"low":88.46,"close":88.82},{"date":"2023-10-03","open":88.67,"high":90.27,"low":87.76,"close":89.23},{"date":"2023-10-04","open":89.42,"high":89.59,"low":84.16,"close":84.22},{"date":"2023-10-05","open":84.45,"high":84.92,"low":82.15,"close":82.31},{"date":"2023-10-06","open":82.28,"high":83.28,"low":81.5,"close":82.79},{"date":"2023-10-09","open":85.25,"high":87.24,"low":84.67,"close":86.38},{"date":"2023-10-10","open":86.43,"high":86.74,"low":85.12,"close":85.97},{"date":"2023-10-11","open":85.96,"high":86.51,"low":83.11,"close":83.49},{"date":"2023-10-12","open":83.2,"high":85.2,"low":82.31,"close":82.91},{"date":"2023-10-13","open":83.51,"high":87.83,"low":83.35,"close":87.69},{"date":"2023-10-16","open":87.72,"high":88.33,"low":86.32,"close":86.66},{"date":"2023-10-17","open":87.06,"high":87.75,"low":85.6,"close":86.66},{"date":"2023-10-18","open":87.81,"high":89.88,"low":87.2,"close":88.32},{"date":"2023-10-19","open":88.24,"high":90.68,"low":86.6,"close":89.37},{"date":"2023-10-20","open":90.28,"high":90.78,"low":88.33,"close":88.75},{"date":"2023-10-23","open":88,"high":88.29,"low":85.35,"close":85.49},{"date":"2023-10-24","open":86.15,"high":86.3,"low":82.94,"close":83.74},{"date":"2023-10-25","open":83.69,"high":85.56,"low":82.08,"close":85.39},{"date":"2023-10-26","open":85.37,"high":85.59,"low":82.56,"close":83.21},{"date":"2023-10-27","open":83.53,"high":85.9,"low":83.1,"close":85.54},{"date":"2023-10-30","open":85,"high":85.3,"low":81.82,"close":82.31},{"date":"2023-10-31","open":82.59,"high":83.37,"low":80.74,"close":81.02},{"date":"2023-11-01","open":81.48,"high":83.42,"low":80.3,"close":80.44},{"date":"2023-11-02","open":80.82,"high":82.83,"low":80.22,"close":82.46},{"date":"2023-11-03","open":82.58,"high":83.6,"low":80.1,"close":80.51},{"date":"2023-11-06","open":81.13,"high":82.24,"low":80.66,"close":80.82},{"date":"2023-11-07","open":80.93,"high":81.05,"low":77.09,"close":77.37},{"date":"2023-11-08","open":77.12,"high":77.53,"low":74.91,"close":75.33},{"date":"2023-11-09","open":75.65,"high":77.16,"low":75.21,"close":75.74},{"date":"2023-11-10","open":75.59,"high":77.73,"low":75.31,"close":77.17},{"date":"2023-11-13","open":77.15,"high":78.64,"low":76.21,"close":78.26},{"date":"2023-11-14","open":78.53,"high":79.77,"low":77.79,"close":78.26},{"date":"2023-11-15","open":78.17,"high":78.77,"low":76.31,"close":76.66},{"date":"2023-11-16","open":76.6,"high":76.63,"low":72.16,"close":72.9},{"date":"2023-11-17","open":72.97,"high":75.99,"low":72.75,"close":75.89},{"date":"2023-11-20","open":75.65,"high":78.22,"low":75.65,"close":77.6},{"date":"2023-11-21","open":77.65,"high":77.92,"low":76.92,"close":77.77},{"date":"2023-11-22","open":77.77,"high":77.97,"low":73.79,"close":77.1},{"date":"2023-11-23","open":76.79,"high":76.81,"low":75.3,"close":76.35},{"date":"2023-11-24","open":76.79,"high":77.09,"low":75.07,"close":75.54},{"date":"2023-11-27","open":75.31,"high":76.23,"low":74.06,"close":74.86},{"date":"2023-11-28","open":75.07,"high":77.02,"low":74.64,"close":76.41},{"date":"2023-11-29","open":76.56,"high":78.09,"low":75.67,"close":77.86},{"date":"2023-11-30","open":77.75,"high":79.6,"low":75.05,"close":75.96},{"date":"2023-12-01","open":75.59,"high":76.76,"low":73.93,"close":74.07},{"date":"2023-12-04","open":74.58,"high":75.03,"low":72.63,"close":73.04},{"date":"2023-12-05","open":73.3,"high":74.12,"low":72.02,"close":72.32},{"date":"2023-12-06","open":72.1,"high":72.6,"low":69.11,"close":69.38},{"date":"2023-12-07","open":69.28,"high":70.48,"low":68.8,"close":69.34},{"date":"2023-12-08","open":69.76,"high":71.63,"low":69.5,"close":71.23},{"date":"2023-12-11","open":71.15,"high":71.81,"low":70.35,"close":71.32},{"date":"2023-12-12","open":71.43,"high":71.96,"low":68.22,"close":68.61},{"date":"2023-12-13","open":68.73,"high":69.89,"low":67.71,"close":69.47},{"date":"2023-12-14","open":69.85,"high":72.46,"low":69.54,"close":71.58},{"date":"2023-12-15","open":71.61,"high":72.22,"low":70.3,"close":71.43},{"date":"2023-12-18","open":71.68,"high":74.26,"low":70.64,"close":72.47},{"date":"2023-12-19","open":72.48,"high":74.01,"low":71.85,"close":73.44},{"date":"2023-12-20","open":74.06,"high":75.37,"low":73.6,"close":74.22},{"date":"2023-12-21","open":73.81,"high":74.58,"low":72.44,"close":73.89},{"date":"2023-12-22","open":73.91,"high":74.98,"low":73.39,"close":73.56},{"date":"2023-12-26","open":73.56,"high":76.18,"low":73.13,"close":75.57},{"date":"2023-12-27","open":75.32,"high":75.66,"low":73.77,"close":74.11},{"date":"2023-12-28","open":73.8,"high":74.4,"low":71.72,"close":71.77},{"date":"2023-12-29","open":71.99,"high":72.62,"low":71.25,"close":71.65},{"date":"2024-01-02","open":71.71,"high":73.64,"low":70.06,"close":70.38},{"date":"2024-01-03","open":70.5,"high":73.23,"low":69.28,"close":72.7},{"date":"2024-01-04","open":73.04,"high":74,"low":71.06,"close":72.19},{"date":"2024-01-05","open":72.4,"high":74.24,"low":72.21,"close":73.81},{"date":"2024-01-08","open":73.51,"high":73.95,"low":70.13,"close":70.77},{"date":"2024-01-09","open":70.91,"high":72.93,"low":70.47,"close":72.24},{"date":"2024-01-10","open":72.17,"high":73.59,"low":71.01,"close":71.37},{"date":"2024-01-11","open":71.33,"high":73.81,"low":71.17,"close":72.02},{"date":"2024-01-12","open":73.01,"high":75.25,"low":72.36,"close":72.68},{"date":"2024-01-16","open":72.63,"high":73.56,"low":71.23,"close":72.4},{"date":"2024-01-17","open":72,"high":72.95,"low":70.5,"close":72.56},{"date":"2024-01-18","open":72.78,"high":74.38,"low":72.18,"close":74.08},{"date":"2024-01-19","open":74.08,"high":74.91,"low":73.2,"close":73.41},{"date":"2024-01-22","open":73.41,"high":75.75,"low":72.89,"close":75.19},{"date":"2024-01-23","open":74.68,"high":75.25,"low":73.41,"close":74.37},{"date":"2024-01-24","open":74.57,"high":75.83,"low":73.94,"close":75.09},{"date":"2024-01-25","open":75.3,"high":77.51,"low":75.16,"close":77.36},{"date":"2024-01-26","open":77.15,"high":78.26,"low":76.06,"close":78.01},{"date":"2024-01-29","open":78.9,"high":79.29,"low":76.41,"close":76.78},{"date":"2024-01-30","open":77.02,"high":78.14,"low":75.85,"close":77.82},{"date":"2024-01-31","open":77.84,"high":78.11,"low":75.52,"close":75.85},{"date":"2024-02-01","open":75.96,"high":76.95,"low":73.7,"close":73.82},{"date":"2024-02-02","open":73.91,"high":74.52,"low":71.79,"close":72.28},{"date":"2024-02-05","open":72.75,"high":73.28,"low":71.41,"close":72.78},{"date":"2024-02-06","open":72.76,"high":73.82,"low":72.38,"close":73.31},{"date":"2024-02-07","open":73.5,"high":74.22,"low":73.23,"close":73.86},{"date":"2024-02-08","open":74.08,"high":76.59,"low":73.56,"close":76.22},{"date":"2024-02-09","open":76.42,"high":77.29,"low":75.93,"close":76.84},{"date":"2024-02-12","open":76.6,"high":77.09,"low":75.54,"close":76.92},{"date":"2024-02-13","open":77.03,"high":78.47,"low":76.87,"close":77.87},{"date":"2024-02-14","open":77.81,"high":78.77,"low":76.38,"close":76.64},{"date":"2024-02-15","open":76.6,"high":78.44,"low":75.78,"close":78.03},{"date":"2024-02-16","open":78.11,"high":79.35,"low":77.22,"close":79.19},{"date":"2024-02-20","open":78.98,"high":79.8,"low":77.67,"close":78.18},{"date":"2024-02-21","open":77.15,"high":78.08,"low":76.32,"close":77.91},{"date":"2024-02-22","open":78.09,"high":78.92,"low":77.23,"close":78.61},{"date":"2024-02-23","open":78.37,"high":78.39,"low":76.35,"close":76.49},{"date":"2024-02-26","open":76.4,"high":78.03,"low":75.84,"close":77.58},{"date":"2024-02-27","open":77.62,"high":79,"low":77.17,"close":78.87},{"date":"2024-02-28","open":78.48,"high":79.62,"low":77.78,"close":78.54},{"date":"2024-02-29","open":78.2,"high":79.28,"low":77.94,"close":78.26},{"date":"2024-03-01","open":78.28,"high":80.85,"low":78.05,"close":79.97},{"date":"2024-03-04","open":80.14,"high":80.41,"low":78.56,"close":78.74},{"date":"2024-03-05","open":78.74,"high":79.49,"low":77.52,"close":78.15},{"date":"2024-03-06","open":78.15,"high":80.67,"low":77.99,"close":79.13},{"date":"2024-03-07","open":79.13,"high":79.53,"low":78.02,"close":78.93},{"date":"2024-03-08","open":79.51,"high":79.99,"low":77.56,"close":78.01},{"date":"2024-03-11","open":77.8,"high":78.47,"low":76.79,"close":77.93},{"date":"2024-03-12","open":78.09,"high":78.73,"low":77.34,"close":77.56},{"date":"2024-03-13","open":78.06,"high":79.9,"low":77.57,"close":79.72},{"date":"2024-03-14","open":79.63,"high":81.62,"low":79.57,"close":81.26},{"date":"2024-03-15","open":81.14,"high":81.45,"low":80.49,"close":81.04},{"date":"2024-03-18","open":81.03,"high":83.09,"low":81.01,"close":82.72},{"date":"2024-03-19","open":82.85,"high":83.85,"low":82.39,"close":83.47},{"date":"2024-03-20","open":83.2,"high":83.21,"low":81.44,"close":81.68},{"date":"2024-03-21","open":81.49,"high":81.92,"low":80.3,"close":81.07},{"date":"2024-03-22","open":80.84,"high":81.45,"low":80.42,"close":80.63},{"date":"2024-03-25","open":80.85,"high":82.48,"low":80.59,"close":81.95},{"date":"2024-03-26","open":81.94,"high":82.36,"low":81.22,"close":81.62},{"date":"2024-03-27","open":81.29,"high":81.74,"low":80.55,"close":81.35},{"date":"2024-03-28","open":81.71,"high":83.21,"low":81.52,"close":83.17},{"date":"2024-04-01","open":83.14,"high":84.49,"low":82.6,"close":83.71},{"date":"2024-04-02","open":84.04,"high":85.5,"low":83.85,"close":85.15},{"date":"2024-04-03","open":85.46,"high":86.2,"low":84.85,"close":85.43},{"date":"2024-04-04","open":85.66,"high":87.22,"low":84.64,"close":86.59},{"date":"2024-04-05","open":86.86,"high":87.63,"low":86.32,"close":86.91},{"date":"2024-04-08","open":86.1,"high":87.1,"low":84.69,"close":86.43},{"date":"2024-04-09","open":86.59,"high":86.98,"low":85.09,"close":85.23},{"date":"2024-04-10","open":85.34,"high":86.38,"low":84.55,"close":86.21},{"date":"2024-04-11","open":86.32,"high":86.63,"low":84.84,"close":85.02},{"date":"2024-04-12","open":85.6,"high":87.67,"low":85.24,"close":85.66},{"date":"2024-04-15","open":85.93,"high":86.11,"low":84.05,"close":85.41},{"date":"2024-04-16","open":85.7,"high":86.18,"low":84.75,"close":85.36},{"date":"2024-04-17","open":85.36,"high":85.51,"low":82.55,"close":82.69},{"date":"2024-04-18","open":82.79,"high":83.47,"low":81.56,"close":82.73},{"date":"2024-04-19","open":82.62,"high":86.28,"low":81.8,"close":83.14},{"date":"2024-04-22","open":83.05,"high":83.35,"low":81.85,"close":82.85},{"date":"2024-04-23","open":82.13,"high":83.43,"low":80.88,"close":83.36},{"date":"2024-04-24","open":83.4,"high":83.71,"low":82.44,"close":82.81},{"date":"2024-04-25","open":82.83,"high":83.83,"low":81.99,"close":83.57},{"date":"2024-04-26","open":83.81,"high":84.46,"low":83.35,"close":83.85},{"date":"2024-04-29","open":83.69,"high":83.91,"low":82.4,"close":82.63},{"date":"2024-04-30","open":82.76,"high":83.3,"low":80.95,"close":81.93},{"date":"2024-05-01","open":81.48,"high":81.57,"low":78.83,"close":79},{"date":"2024-05-02","open":79.15,"high":79.9,"low":78.41,"close":78.95},{"date":"2024-05-03","open":79.07,"high":79.63,"low":77.96,"close":78.11},{"date":"2024-05-06","open":78.16,"high":79.09,"low":77.91,"close":78.48},{"date":"2024-05-07","open":78.72,"high":79.17,"low":77.55,"close":78.38},{"date":"2024-05-08","open":78.34,"high":79.27,"low":76.89,"close":78.99},{"date":"2024-05-09","open":79.23,"high":79.8,"low":78.91,"close":79.26},{"date":"2024-05-10","open":79.59,"high":79.96,"low":78.14,"close":78.26},{"date":"2024-05-13","open":78.18,"high":79.49,"low":77.78,"close":79.12},{"date":"2024-05-14","open":79.23,"high":79.38,"low":77.68,"close":78.02},{"date":"2024-05-15","open":78.44,"high":78.92,"low":76.7,"close":78.63},{"date":"2024-05-16","open":78.84,"high":79.85,"low":78.2,"close":79.23},{"date":"2024-05-17","open":79.38,"high":80.14,"low":79,"close":80.06},{"date":"2024-05-20","open":80.01,"high":80.6,"low":79.17,"close":79.8},{"date":"2024-05-21","open":79.7,"high":79.72,"low":78.08,"close":79.26},{"date":"2024-05-22","open":78.21,"high":78.41,"low":77.25,"close":77.57},{"date":"2024-05-23","open":77.29,"high":78.66,"low":76.43,"close":76.87},{"date":"2024-05-24","open":77.04,"high":78.05,"low":76.15,"close":77.72},{"date":"2024-05-28","open":77.81,"high":80.29,"low":77.69,"close":79.83},{"date":"2024-05-29","open":80.26,"high":80.62,"low":78.99,"close":79.23},{"date":"2024-05-30","open":79.28,"high":79.42,"low":77.63,"close":77.91},{"date":"2024-05-31","open":77.91,"high":78.62,"low":76.67,"close":76.99},{"date":"2024-06-03","open":76.97,"high":77.52,"low":73.98,"close":74.22},{"date":"2024-06-04","open":74.02,"high":74.13,"low":72.48,"close":73.25},{"date":"2024-06-05","open":72.9,"high":74.33,"low":72.82,"close":74.07},{"date":"2024-06-06","open":74.3,"high":75.79,"low":74.06,"close":75.55},{"date":"2024-06-07","open":75.67,"high":76.25,"low":75.21,"close":75.53},{"date":"2024-06-10","open":75.35,"high":78.29,"low":75.23,"close":77.74},{"date":"2024-06-11","open":78.12,"high":78.36,"low":77.22,"close":77.9},{"date":"2024-06-12","open":78.22,"high":79.32,"low":77.88,"close":78.5},{"date":"2024-06-13","open":78.37,"high":78.89,"low":77.67,"close":78.62},{"date":"2024-06-14","open":77.96,"high":79.15,"low":77.73,"close":78.45},{"date":"2024-06-17","open":78.48,"high":80.66,"low":77.98,"close":80.33},{"date":"2024-06-18","open":80.43,"high":81.67,"low":79.77,"close":81.57},{"date":"2024-06-19","open":81.52,"high":81.96,"low":81.13,"close":81.47},{"date":"2024-06-20","open":81.52,"high":82.41,"low":81.13,"close":82.17},{"date":"2024-06-21","open":81.27,"high":81.79,"low":80.35,"close":80.73},{"date":"2024-06-24","open":80.45,"high":81.78,"low":80.23,"close":81.63},{"date":"2024-06-25","open":81.7,"high":81.9,"low":80.55,"close":80.83},{"date":"2024-06-26","open":80.72,"high":81.63,"low":80.18,"close":80.9},{"date":"2024-06-27","open":80.86,"high":82.04,"low":80.51,"close":81.74},{"date":"2024-06-28","open":81.86,"high":82.72,"low":80.97,"close":81.54},{"date":"2024-07-01","open":81.45,"high":83.64,"low":81.38,"close":83.38},{"date":"2024-07-02","open":83.43,"high":84.38,"low":82.72,"close":82.81},{"date":"2024-07-03","open":83.2,"high":83.93,"low":82.46,"close":83.88},{"date":"2024-07-04","open":83.6,"high":84.2,"low":83.02,"close":84.06},{"date":"2024-07-05","open":83.6,"high":84.52,"low":83.02,"close":83.16},{"date":"2024-07-08","open":83.15,"high":83.32,"low":82.08,"close":82.33},{"date":"2024-07-09","open":82.22,"high":82.48,"low":81.25,"close":81.41},{"date":"2024-07-10","open":81.81,"high":82.66,"low":80.81,"close":82.1},{"date":"2024-07-11","open":82.4,"high":83.13,"low":81.63,"close":82.62},{"date":"2024-07-12","open":82.86,"high":83.74,"low":82.1,"close":82.21},{"date":"2024-07-15","open":82.16,"high":82.58,"low":81.47,"close":81.91},{"date":"2024-07-16","open":81.92,"high":81.93,"low":80.22,"close":80.76},{"date":"2024-07-17","open":80.85,"high":83.1,"low":80.45,"close":82.85},{"date":"2024-07-18","open":83.11,"high":83.82,"low":82.04,"close":82.82},{"date":"2024-07-19","open":82.47,"high":82.88,"low":80.07,"close":80.13},{"date":"2024-07-22","open":80.39,"high":80.69,"low":79.17,"close":79.78},{"date":"2024-07-23","open":78.27,"high":78.73,"low":76.4,"close":76.96},{"date":"2024-07-24","open":77.45,"high":78.19,"low":76.98,"close":77.59},{"date":"2024-07-25","open":77.5,"high":78.47,"low":76.04,"close":78.28},{"date":"2024-07-26","open":78.35,"high":78.6,"low":76.19,"close":77.16},{"date":"2024-07-29","open":77.3,"high":77.69,"low":75.35,"close":75.81},{"date":"2024-07-30","open":75.91,"high":75.97,"low":74.59,"close":74.73},{"date":"2024-07-31","open":75.24,"high":78.66,"low":75.18,"close":77.91},{"date":"2024-08-01","open":78.59,"high":78.88,"low":76.24,"close":76.31},{"date":"2024-08-02","open":76.87,"high":77.29,"low":72.97,"close":73.52},{"date":"2024-08-05","open":74.21,"high":74.46,"low":71.67,"close":72.94},{"date":"2024-08-06","open":73.86,"high":74.56,"low":72.2,"close":73.2},{"date":"2024-08-07","open":72.84,"high":75.84,"low":72.58,"close":75.23},{"date":"2024-08-08","open":75.47,"high":76.52,"low":74.6,"close":76.19},{"date":"2024-08-09","open":76.02,"high":77.09,"low":75.85,"close":76.84},{"date":"2024-08-12","open":76.99,"high":80.16,"low":76.7,"close":80.06},{"date":"2024-08-13","open":79.74,"high":80.15,"low":78.16,"close":78.35},{"date":"2024-08-14","open":78.73,"high":79.1,"low":76.83,"close":76.98},{"date":"2024-08-15","open":77.52,"high":78.6,"low":76.93,"close":78.16},{"date":"2024-08-16","open":78.16,"high":78.16,"low":75.54,"close":76.65},{"date":"2024-08-19","open":76.58,"high":76.87,"low":74.17,"close":74.37},{"date":"2024-08-20","open":74.34,"high":75.03,"low":73.5,"close":74.04},{"date":"2024-08-21","open":73.12,"high":74.16,"low":71.46,"close":71.93},{"date":"2024-08-22","open":71.93,"high":73.52,"low":71.58,"close":73.01},{"date":"2024-08-23","open":72.96,"high":75.07,"low":72.83,"close":74.83},{"date":"2024-08-26","open":75.1,"high":77.6,"low":75.04,"close":77.42},{"date":"2024-08-27","open":77.2,"high":77.48,"low":75.4,"close":75.53},{"date":"2024-08-28","open":75.75,"high":75.95,"low":73.82,"close":74.52},{"date":"2024-08-29","open":74.42,"high":76.91,"low":74.05,"close":75.91},{"date":"2024-08-30","open":75.87,"high":76.59,"low":73.36,"close":73.55},{"date":"2024-09-02","open":73.53,"high":74.41,"low":72.89,"close":74.04},{"date":"2024-09-03","open":73.53,"high":74.41,"low":70.1,"close":70.34},{"date":"2024-09-04","open":70.28,"high":71.46,"low":68.82,"close":69.2},{"date":"2024-09-05","open":69.27,"high":70.82,"low":68.75,"close":69.15},{"date":"2024-09-06","open":69.33,"high":70.13,"low":67.17,"close":67.67},{"date":"2024-09-09","open":68.13,"high":68.96,"low":67.31,"close":68.71},{"date":"2024-09-10","open":68.78,"high":69.08,"low":65.27,"close":65.75},{"date":"2024-09-11","open":66.28,"high":67.97,"low":65.63,"close":67.31},{"date":"2024-09-12","open":67.39,"high":69.81,"low":67.24,"close":68.97},{"date":"2024-09-13","open":69.31,"high":70.32,"low":68.47,"close":68.65},{"date":"2024-09-16","open":69.16,"high":70.7,"low":68.65,"close":70.09},{"date":"2024-09-17","open":70.5,"high":71.92,"low":69.61,"close":71.19},{"date":"2024-09-18","open":71.14,"high":71.48,"low":69.73,"close":70.91},{"date":"2024-09-19","open":70.13,"high":72.49,"low":70.13,"close":71.95},{"date":"2024-09-20","open":72.1,"high":72.4,"low":71.36,"close":71.92},{"date":"2024-09-23","open":71.31,"high":71.81,"low":69.49,"close":70.37},{"date":"2024-09-24","open":70.76,"high":72.4,"low":70.44,"close":71.56},{"date":"2024-09-25","open":71.54,"high":71.72,"low":69.23,"close":69.69},{"date":"2024-09-26","open":69.89,"high":70.01,"low":66.95,"close":67.67},{"date":"2024-09-27","open":67.45,"high":68.65,"low":67.06,"close":68.18},{"date":"2024-09-30","open":68.63,"high":69.32,"low":67.57,"close":68.17},{"date":"2024-10-01","open":68.41,"high":71.94,"low":66.33,"close":69.83},{"date":"2024-10-02","open":70.8,"high":72.49,"low":69.87,"close":70.1},{"date":"2024-10-03","open":70.98,"high":74.09,"low":70.52,"close":73.71},{"date":"2024-10-04","open":73.95,"high":75.57,"low":73.46,"close":74.38},{"date":"2024-10-07","open":74.4,"high":77.4,"low":73.62,"close":77.14},{"date":"2024-10-08","open":77.33,"high":78.46,"low":72.69,"close":73.57},{"date":"2024-10-09","open":73.84,"high":74.45,"low":71.53,"close":73.24},{"date":"2024-10-10","open":73.39,"high":76.24,"low":73.26,"close":75.85},{"date":"2024-10-11","open":75.74,"high":76.04,"low":74.53,"close":75.56},{"date":"2024-10-14","open":75.05,"high":75.08,"low":71.81,"close":73.83},{"date":"2024-10-15","open":71.51,"high":72.12,"low":69.71,"close":70.58},{"date":"2024-10-16","open":70.99,"high":71.31,"low":69.64,"close":70.39},{"date":"2024-10-17","open":70.68,"high":71.11,"low":69.44,"close":70.67},{"date":"2024-10-18","open":70.75,"high":71.23,"low":68.69,"close":69.22},{"date":"2024-10-21","open":69.46,"high":71.03,"low":69,"close":70.56},{"date":"2024-10-22","open":70.49,"high":72.66,"low":70.05,"close":72.09},{"date":"2024-10-23","open":71.35,"high":71.72,"low":70.13,"close":70.77},{"date":"2024-10-24","open":71.02,"high":72.34,"low":69.77,"close":70.19},{"date":"2024-10-25","open":70.33,"high":71.92,"low":69.96,"close":71.78},{"date":"2024-10-28","open":68.98,"high":69,"low":66.92,"close":67.38},{"date":"2024-10-29","open":68.02,"high":68.52,"low":66.72,"close":67.21},{"date":"2024-10-30","open":67.47,"high":69.17,"low":67.28,"close":68.61},{"date":"2024-10-31","open":69.1,"high":70.81,"low":68.3,"close":69.26},{"date":"2024-11-01","open":70.44,"high":71.45,"low":69.32,"close":69.49},{"date":"2024-11-04","open":70.29,"high":71.81,"low":70.25,"close":71.47},{"date":"2024-11-05","open":71.62,"high":72.67,"low":71.29,"close":71.99},{"date":"2024-11-06","open":72.02,"high":72.63,"low":69.74,"close":71.69},{"date":"2024-11-07","open":71.87,"high":72.88,"low":70.66,"close":72.36},{"date":"2024-11-08","open":72.21,"high":72.25,"low":69.99,"close":70.38},{"date":"2024-11-11","open":70.25,"high":70.56,"low":67.92,"close":68.04},{"date":"2024-11-12","open":68.15,"high":69.13,"low":67.75,"close":68.12},{"date":"2024-11-13","open":67.98,"high":68.86,"low":66.94,"close":68.43},{"date":"2024-11-14","open":68.13,"high":69.39,"low":67.92,"close":68.7},{"date":"2024-11-15","open":68.62,"high":68.69,"low":66.82,"close":67.02},{"date":"2024-11-18","open":66.86,"high":69.39,"low":66.61,"close":69.16},{"date":"2024-11-19","open":69.01,"high":69.69,"low":68.45,"close":69.39},{"date":"2024-11-20","open":69.55,"high":70.15,"low":68.75,"close":68.87},{"date":"2024-11-21","open":69.04,"high":70.38,"low":68.86,"close":70.1},{"date":"2024-11-22","open":70.18,"high":71.51,"low":69.29,"close":71.24},{"date":"2024-11-25","open":71.44,"high":71.48,"low":68.74,"close":68.94},{"date":"2024-11-26","open":69.08,"high":70.3,"low":68.05,"close":68.77},{"date":"2024-11-27","open":68.91,"high":69.37,"low":68.18,"close":68.72},{"date":"2024-11-28","open":68.77,"high":69.3,"low":68.27,"close":68.88},{"date":"2024-11-29","open":68.77,"high":69.69,"low":67.87,"close":68},{"date":"2024-12-02","open":68,"high":69.11,"low":67.71,"close":68.1},{"date":"2024-12-03","open":68.16,"high":70.23,"low":67.91,"close":69.94},{"date":"2024-12-04","open":70.02,"high":70.51,"low":68.49,"close":68.54},{"date":"2024-12-05","open":68.74,"high":69.16,"low":67.98,"close":68.3},{"date":"2024-12-06","open":68.44,"high":68.49,"low":66.98,"close":67.2},{"date":"2024-12-09","open":67.15,"high":68.88,"low":67.08,"close":68.37},{"date":"2024-12-10","open":68.19,"high":69.06,"low":67.72,"close":68.59},{"date":"2024-12-11","open":68.5,"high":70.53,"low":68.44,"close":70.29},{"date":"2024-12-12","open":70.43,"high":70.72,"low":69.14,"close":70.02},{"date":"2024-12-13","open":70.06,"high":71.42,"low":69.87,"close":71.29},{"date":"2024-12-16","open":71.44,"high":71.44,"low":70.37,"close":70.71},{"date":"2024-12-17","open":70.61,"high":70.92,"low":69.18,"close":70.08},{"date":"2024-12-18","open":70.22,"high":71.38,"low":69.99,"close":70.58},{"date":"2024-12-19","open":70.14,"high":71.26,"low":69.7,"close":69.91},{"date":"2024-12-20","open":69.23,"high":69.85,"low":68.42,"close":69.46},{"date":"2024-12-23","open":69.4,"high":69.94,"low":68.59,"close":69.24},{"date":"2024-12-24","open":69.56,"high":70.43,"low":69.36,"close":70.1},{"date":"2024-12-25","open":70.2,"high":70.37,"low":70.18,"close":70.23},{"date":"2024-12-26","open":70.2,"high":70.75,"low":69.33,"close":69.62},{"date":"2024-12-27","open":69.68,"high":70.75,"low":69.44,"close":70.6},{"date":"2024-12-30","open":70.42,"high":71.56,"low":70.12,"close":70.99},{"date":"2024-12-31","open":71.15,"high":72.02,"low":70.87,"close":71.72},{"date":"2025-01-01","open":71.85,"high":71.97,"low":71.8,"close":71.93},{"date":"2025-01-02","open":71.85,"high":73.73,"low":71.79,"close":73.13},{"date":"2025-01-03","open":73.13,"high":74.35,"low":72.7,"close":73.96},{"date":"2025-01-06","open":74.05,"high":74.99,"low":73.2,"close":73.56},{"date":"2025-01-07","open":73.44,"high":74.53,"low":73.11,"close":74.25},{"date":"2025-01-08","open":74.52,"high":75.29,"low":73.16,"close":73.32},{"date":"2025-01-09","open":73.32,"high":74.32,"low":72.84,"close":73.92},{"date":"2025-01-10","open":74.29,"high":77.86,"low":74.02,"close":76.57},{"date":"2025-01-13","open":76.54,"high":79.27,"low":76.54,"close":78.82},{"date":"2025-01-14","open":78.82,"high":79.09,"low":77.41,"close":77.5},{"date":"2025-01-15","open":78.03,"high":80.77,"low":77.24,"close":80.04},{"date":"2025-01-16","open":80.4,"high":80.59,"low":77.87,"close":78.69},{"date":"2025-01-17","open":78.75,"high":79.44,"low":77.76,"close":77.88},{"date":"2025-01-20","open":78.19,"high":78.47,"low":76.3,"close":76.89},{"date":"2025-01-21","open":78.19,"high":78.47,"low":75.49,"close":75.89},{"date":"2025-01-22","open":75.88,"high":76.45,"low":75.28,"close":75.44},{"date":"2025-01-23","open":75.39,"high":76,"low":74.14,"close":74.62},{"date":"2025-01-24","open":74.3,"high":75.21,"low":74.01,"close":74.66},{"date":"2025-01-27","open":74.54,"high":75.15,"low":72.38,"close":73.17},{"date":"2025-01-28","open":73.15,"high":74.31,"low":72.93,"close":73.77},{"date":"2025-01-29","open":73.95,"high":74.08,"low":72.33,"close":72.62},{"date":"2025-01-30","open":73,"high":73.84,"low":72.02,"close":72.73},{"date":"2025-01-31","open":73.2,"high":73.84,"low":71.94,"close":72.53},{"date":"2025-02-03","open":74.14,"high":75.18,"low":72.05,"close":73.16},{"date":"2025-02-04","open":72.35,"high":73.35,"low":70.67,"close":72.7},{"date":"2025-02-05","open":72.76,"high":72.97,"low":70.96,"close":71.03},{"date":"2025-02-06","open":71.18,"high":71.85,"low":70.43,"close":70.61},{"date":"2025-02-07","open":70.56,"high":71.41,"low":70.47,"close":71},{"date":"2025-02-10","open":71,"high":72.54,"low":70.84,"close":72.32},{"date":"2025-02-11","open":72.49,"high":73.68,"low":72.31,"close":73.32},{"date":"2025-02-12","open":73.2,"high":73.22,"low":71.17,"close":71.37},{"date":"2025-02-13","open":71.24,"high":71.6,"low":70.22,"close":71.29},{"date":"2025-02-14","open":71.52,"high":72.02,"low":70.52,"close":70.74},{"date":"2025-02-17","open":70.7,"high":71.48,"low":70.12,"close":71.39},{"date":"2025-02-18","open":70.7,"high":72.07,"low":70.12,"close":71.85},{"date":"2025-02-19","open":71.78,"high":73.04,"low":71.71,"close":72.25},{"date":"2025-02-20","open":72.18,"high":73.25,"low":71.85,"close":72.57},{"date":"2025-02-21","open":72.58,"high":72.77,"low":70.17,"close":70.4},{"date":"2025-02-24","open":69.8,"high":70.94,"low":69.8,"close":70.7},{"date":"2025-02-25","open":70.92,"high":71.26,"low":68.68,"close":68.93},{"date":"2025-02-26","open":69.11,"high":69.28,"low":68.36,"close":68.62},{"date":"2025-02-27","open":68.82,"high":70.54,"low":68.61,"close":70.35},{"date":"2025-02-28","open":70.17,"high":70.29,"low":69.14,"close":69.76},{"date":"2025-03-03","open":69.95,"high":70.6,"low":67.89,"close":68.37},{"date":"2025-03-04","open":68.46,"high":68.56,"low":66.77,"close":68.26},{"date":"2025-03-05","open":68.08,"high":68.1,"low":65.22,"close":66.31},{"date":"2025-03-06","open":66.39,"high":67.09,"low":65.59,"close":66.36},{"date":"2025-03-07","open":66.34,"high":68.22,"low":66.12,"close":67.04},{"date":"2025-03-10","open":67.11,"high":67.6,"low":65.8,"close":66.03},{"date":"2025-03-11","open":65.95,"high":67.17,"low":65.29,"close":66.25},{"date":"2025-03-12","open":66.62,"high":67.88,"low":66.15,"close":67.68},{"date":"2025-03-13","open":67.69,"high":67.94,"low":66.37,"close":66.55},{"date":"2025-03-14","open":66.78,"high":67.48,"low":66.59,"close":67.18},{"date":"2025-03-17","open":67.35,"high":68.37,"low":67.25,"close":67.58},{"date":"2025-03-18","open":67.4,"high":68.72,"low":66.56,"close":66.9},{"date":"2025-03-19","open":66.72,"high":67.63,"low":66.21,"close":67.16},{"date":"2025-03-20","open":67.29,"high":68.47,"low":66.88,"close":68.26},{"date":"2025-03-21","open":68.35,"high":68.65,"low":67.65,"close":68.28},{"date":"2025-03-24","open":68.35,"high":69.33,"low":67.95,"close":69.11},{"date":"2025-03-25","open":69.16,"high":69.68,"low":68.52,"close":69},{"date":"2025-03-26","open":69.16,"high":70.22,"low":69.06,"close":69.65},{"date":"2025-03-27","open":69.96,"high":69.97,"low":69.12,"close":69.92},{"date":"2025-03-28","open":69.91,"high":70.09,"low":68.87,"close":69.36},{"date":"2025-03-31","open":69.43,"high":71.83,"low":68.81,"close":71.48},{"date":"2025-04-01","open":71.39,"high":72.1,"low":71.03,"close":71.2},{"date":"2025-04-02","open":71.2,"high":72.28,"low":70.59,"close":71.71},{"date":"2025-04-03","open":70.38,"high":70.41,"low":65.98,"close":66.95},{"date":"2025-04-04","open":66.64,"high":66.9,"low":60.45,"close":61.99},{"date":"2025-04-07","open":61.12,"high":63.9,"low":58.95,"close":60.7},{"date":"2025-04-08","open":61.03,"high":61.75,"low":57.88,"close":59.58},{"date":"2025-04-09","open":58.32,"high":62.93,"low":55.12,"close":62.35},{"date":"2025-04-10","open":62.71,"high":63.34,"low":58.76,"close":60.07},{"date":"2025-04-11","open":60.2,"high":61.87,"low":59.43,"close":61.5},{"date":"2025-04-14","open":61.7,"high":62.68,"low":60.59,"close":61.53},{"date":"2025-04-15","open":61.58,"high":62.06,"low":60.88,"close":61.33},{"date":"2025-04-16","open":61.54,"high":62.98,"low":60.44,"close":62.47},{"date":"2025-04-17","open":62.63,"high":64.86,"low":62.61,"close":64.68},{"date":"2025-04-18","open":62.63,"high":64.86,"low":62.61,"close":64.68},{"date":"2025-04-21","open":64.3,"high":64.42,"low":62.45,"close":63.08},{"date":"2025-04-22","open":63.43,"high":65.09,"low":63.43,"close":64.31},{"date":"2025-04-23","open":64,"high":64.87,"low":61.53,"close":62.27},{"date":"2025-04-24","open":62.34,"high":63.31,"low":61.99,"close":62.79},{"date":"2025-04-25","open":62.86,"high":63.41,"low":61.8,"close":63.02},{"date":"2025-04-28","open":63.49,"high":63.92,"low":61.48,"close":62.05},{"date":"2025-04-29","open":61.87,"high":62.07,"low":60.12,"close":60.42},{"date":"2025-04-30","open":60.16,"high":60.43,"low":57.91,"close":58.21},{"date":"2025-05-01","open":58.16,"high":59.5,"low":56.39,"close":59.24},{"date":"2025-05-02","open":58.99,"high":59.87,"low":57.74,"close":58.29},{"date":"2025-05-05","open":56.76,"high":57.7,"low":55.3,"close":57.13},{"date":"2025-05-06","open":57.25,"high":59.84,"low":57.03,"close":59.09},{"date":"2025-05-07","open":58.98,"high":60.26,"low":57.81,"close":58.07},{"date":"2025-05-08","open":57.93,"high":60.29,"low":57.74,"close":59.91},{"date":"2025-05-09","open":60.25,"high":61.45,"low":59.89,"close":61.02},{"date":"2025-05-12","open":61.39,"high":63.61,"low":61.02,"close":61.95},{"date":"2025-05-13","open":62,"high":63.9,"low":61.65,"close":63.67},{"date":"2025-05-14","open":63.62,"high":63.68,"low":62.75,"close":63.15},{"date":"2025-05-15","open":62.88,"high":62.91,"low":60.47,"close":61.62},{"date":"2025-05-16","open":61.7,"high":62.71,"low":61.25,"close":62.49},{"date":"2025-05-19","open":62.75,"high":63.4,"low":61.57,"close":62.69},{"date":"2025-05-20","open":62.68,"high":63.17,"low":62.19,"close":62.56},{"date":"2025-05-21","open":62.27,"high":64.19,"low":61.28,"close":61.57},{"date":"2025-05-22","open":61.33,"high":61.75,"low":60.25,"close":61.2},{"date":"2025-05-23","open":60.81,"high":61.88,"low":60.02,"close":61.53},{"date":"2025-05-26","open":61.7,"high":62.14,"low":61.21,"close":61.33},{"date":"2025-05-27","open":61.7,"high":62.14,"low":60.26,"close":60.89},{"date":"2025-05-28","open":61.04,"high":62.54,"low":60.85,"close":61.84},{"date":"2025-05-29","open":61.83,"high":63.07,"low":60.55,"close":60.94},{"date":"2025-05-30","open":60.94,"high":61.72,"low":59.74,"close":60.79},{"date":"2025-06-02","open":61.11,"high":63.88,"low":61.06,"close":62.52},{"date":"2025-06-03","open":63.02,"high":63.89,"low":62.4,"close":63.41},{"date":"2025-06-04","open":63.36,"high":63.96,"low":62.17,"close":62.85},{"date":"2025-06-05","open":62.76,"high":63.98,"low":62.5,"close":63.37},{"date":"2025-06-06","open":63.33,"high":64.8,"low":62.82,"close":64.58},{"date":"2025-06-09","open":64.8,"high":65.43,"low":64.2,"close":65.29},{"date":"2025-06-10","open":65.46,"high":66.28,"low":64.57,"close":64.98},{"date":"2025-06-11","open":64.76,"high":68.37,"low":64.6,"close":68.15},{"date":"2025-06-12","open":69.03,"high":69.29,"low":66.72,"close":68.04},{"date":"2025-06-13","open":68.9,"high":77.62,"low":68.49,"close":72.98},{"date":"2025-06-16","open":76.54,"high":77.49,"low":69.38,"close":71.77},{"date":"2025-06-17","open":71.11,"high":75.54,"low":71,"close":74.84},{"date":"2025-06-18","open":75.61,"high":76.07,"low":72.94,"close":75.14},{"date":"2025-06-19","open":72.96,"high":75.74,"low":72.57,"close":73.69},{"date":"2025-06-20","open":74.6,"high":77.58,"low":74.3,"close":74.93},{"date":"2025-06-23","open":78,"high":78.4,"low":66.6,"close":68.51},{"date":"2025-06-24","open":67.74,"high":67.83,"low":64,"close":64.37},{"date":"2025-06-25","open":65.12,"high":66.03,"low":64.51,"close":64.92},{"date":"2025-06-26","open":64.98,"high":66.42,"low":64.66,"close":65.24},{"date":"2025-06-27","open":65.3,"high":66.09,"low":64.8,"close":65.52},{"date":"2025-06-30","open":65.15,"high":65.82,"low":64.5,"close":65.11},{"date":"2025-07-01","open":64.96,"high":65.98,"low":64.67,"close":65.45},{"date":"2025-07-02","open":65.56,"high":67.58,"low":65.23,"close":67.45},{"date":"2025-07-03","open":67.5,"high":67.58,"low":66.53,"close":67},{"date":"2025-07-04","open":67.13,"high":67.18,"low":66.04,"close":66.5},{"date":"2025-07-07","open":65.7,"high":68.32,"low":65.4,"close":67.93},{"date":"2025-07-08","open":67.96,"high":68.91,"low":67.33,"close":68.33},{"date":"2025-07-09","open":68.18,"high":68.94,"low":67.7,"close":68.38},{"date":"2025-07-10","open":68.29,"high":68.65,"low":66.45,"close":66.57},{"date":"2025-07-11","open":66.85,"high":68.77,"low":66.5,"close":68.45},{"date":"2025-07-14","open":68.68,"high":69.65,"low":66.8,"close":66.98},{"date":"2025-07-15","open":66.86,"high":67.13,"low":66.22,"close":66.52},{"date":"2025-07-16","open":66.73,"high":67.01,"low":65.42,"close":66.38},{"date":"2025-07-17","open":66.6,"high":67.69,"low":66.29,"close":67.54},{"date":"2025-07-18","open":67.6,"high":68.96,"low":67.2,"close":67.34},{"date":"2025-07-21","open":67.32,"high":67.76,"low":66.46,"close":67.2},{"date":"2025-07-22","open":67.12,"high":67.13,"low":65.99,"close":66.21},{"date":"2025-07-23","open":65.49,"high":65.78,"low":64.71,"close":65.25},{"date":"2025-07-24","open":65.42,"high":66.39,"low":65.33,"close":66.03},{"date":"2025-07-25","open":66.15,"high":66.74,"low":65,"close":65.16},{"date":"2025-07-28","open":65.15,"high":67.14,"low":65.05,"close":66.71},{"date":"2025-07-29","open":67.04,"high":69.76,"low":66.53,"close":69.21},{"date":"2025-07-30","open":69.34,"high":70.51,"low":68.45,"close":70},{"date":"2025-07-31","open":70.3,"high":70.41,"low":68.56,"close":69.26},{"date":"2025-08-01","open":69.35,"high":69.58,"low":67.05,"close":67.33},{"date":"2025-08-04","open":66.85,"high":67.74,"low":65.46,"close":66.29},{"date":"2025-08-05","open":66.21,"high":66.39,"low":65.03,"close":65.16},{"date":"2025-08-06","open":65.15,"high":66.75,"low":63.64,"close":64.35},{"date":"2025-08-07","open":64.36,"high":65.11,"low":63.7,"close":63.88},{"date":"2025-08-08","open":63.85,"high":64.58,"low":62.77,"close":63.88},{"date":"2025-08-11","open":63.48,"high":64.44,"low":63.02,"close":63.96},{"date":"2025-08-12","open":64,"high":64.34,"low":63.06,"close":63.17},{"date":"2025-08-13","open":63.07,"high":63.38,"low":61.94,"close":62.65},{"date":"2025-08-14","open":62.79,"high":64.1,"low":62.58,"close":63.96},{"date":"2025-08-15","open":63.91,"high":64.15,"low":62.68,"close":62.8},{"date":"2025-08-18","open":63,"high":63.79,"low":62.18,"close":63.42},{"date":"2025-08-19","open":63.27,"high":63.39,"low":62.25,"close":62.35},{"date":"2025-08-20","open":62.6,"high":63.55,"low":62.39,"close":63.21},{"date":"2025-08-21","open":62.85,"high":63.67,"low":62.52,"close":63.52},{"date":"2025-08-22","open":63.5,"high":63.93,"low":63.31,"close":63.66},{"date":"2025-08-25","open":63.88,"high":65.1,"low":63.53,"close":64.8},{"date":"2025-08-26","open":64.75,"high":64.76,"low":63.13,"close":63.25},{"date":"2025-08-27","open":63.31,"high":64.23,"low":62.95,"close":64.15},{"date":"2025-08-28","open":63.87,"high":64.7,"low":63.35,"close":64.6},{"date":"2025-08-29","open":64.26,"high":64.55,"low":63.88,"close":64.01},{"date":"2025-09-01","open":63.95,"high":65.1,"low":63.66,"close":64.94},{"date":"2025-09-02","open":63.95,"high":66.03,"low":63.66,"close":65.59},{"date":"2025-09-03","open":65.62,"high":65.72,"low":63.72,"close":63.97},{"date":"2025-09-04","open":63.82,"high":63.84,"low":62.72,"close":63.48},{"date":"2025-09-05","open":63.33,"high":63.49,"low":61.45,"close":61.87},{"date":"2025-09-08","open":62,"high":63.34,"low":61.85,"close":62.26},{"date":"2025-09-09","open":62.43,"high":63.67,"low":62.37,"close":62.63},{"date":"2025-09-10","open":62.74,"high":64.08,"low":62.72,"close":63.67},{"date":"2025-09-11","open":63.8,"high":63.8,"low":62.21,"close":62.37},{"date":"2025-09-12","open":62.27,"high":63.98,"low":61.69,"close":62.69},{"date":"2025-09-15","open":62.97,"high":63.67,"low":62.52,"close":63.3},{"date":"2025-09-16","open":63.31,"high":64.76,"low":62.89,"close":64.52},{"date":"2025-09-17","open":64.59,"high":64.67,"low":63.69,"close":64.05},{"date":"2025-09-18","open":63.99,"high":64.55,"low":63.33,"close":63.57},{"date":"2025-09-19","open":63.59,"high":63.65,"low":62.6,"close":62.68},{"date":"2025-09-22","open":62.74,"high":63.18,"low":61.98,"close":62.64},{"date":"2025-09-23","open":62.33,"high":63.89,"low":61.85,"close":63.41},{"date":"2025-09-24","open":63.64,"high":65.05,"low":63.25,"close":64.99},{"date":"2025-09-25","open":64.8,"high":65.34,"low":64.06,"close":64.98},{"date":"2025-09-26","open":65.2,"high":66.42,"low":64.66,"close":65.72},{"date":"2025-09-29","open":65.07,"high":65.4,"low":62.98,"close":63.45},{"date":"2025-09-30","open":63.14,"high":63.26,"low":62.03,"close":62.37},{"date":"2025-10-01","open":62.46,"high":62.89,"low":61.4,"close":61.78},{"date":"2025-10-02","open":61.78,"high":62.54,"low":60.4,"close":60.48},{"date":"2025-10-03","open":60.7,"high":61.38,"low":60.55,"close":60.88},{"date":"2025-10-06","open":61.14,"high":62.12,"low":61.04,"close":61.69},{"date":"2025-10-07","open":61.73,"high":62.11,"low":60.72,"close":61.73},{"date":"2025-10-08","open":62.05,"high":62.92,"low":62.05,"close":62.55},{"date":"2025-10-09","open":62.31,"high":62.87,"low":61.25,"close":61.51},{"date":"2025-10-10","open":61.49,"high":61.67,"low":58.22,"close":58.9},{"date":"2025-10-13","open":59,"high":60.17,"low":59,"close":59.49},{"date":"2025-10-14","open":59.58,"high":59.82,"low":57.68,"close":58.7},{"date":"2025-10-15","open":58.6,"high":59.42,"low":58.2,"close":58.27},{"date":"2025-10-16","open":58.77,"high":59.11,"low":57.26,"close":57.46},{"date":"2025-10-17","open":57.5,"high":57.72,"low":56.6,"close":57.54},{"date":"2025-10-20","open":57.73,"high":57.81,"low":56.35,"close":57.52},{"date":"2025-10-21","open":57.37,"high":58.28,"low":56.99,"close":57.82},{"date":"2025-10-22","open":57.59,"high":59.83,"low":57.34,"close":58.5},{"date":"2025-10-23","open":59.94,"high":62.2,"low":59.64,"close":61.79},{"date":"2025-10-24","open":61.79,"high":62.59,"low":61.21,"close":61.5},{"date":"2025-10-27","open":61.82,"high":62.17,"low":60.67,"close":61.31},{"date":"2025-10-28","open":61.5,"high":61.5,"low":59.76,"close":60.15},{"date":"2025-10-29","open":60.18,"high":61.02,"low":59.7,"close":60.48},{"date":"2025-10-30","open":60.39,"high":60.79,"low":59.64,"close":60.57},{"date":"2025-10-31","open":60.3,"high":61.38,"low":59.99,"close":60.98},{"date":"2025-11-03","open":61.4,"high":61.5,"low":60.51,"close":61.05},{"date":"2025-11-04","open":61.03,"high":61.03,"low":59.94,"close":60.56},{"date":"2025-11-05","open":60.43,"high":61.09,"low":59.52,"close":59.6},{"date":"2025-11-06","open":59.68,"high":60.51,"low":58.83,"close":59.43},{"date":"2025-11-07","open":59.65,"high":60.46,"low":59.32,"close":59.75},{"date":"2025-11-09","open":59.87,"high":60.28,"low":59.74,"close":60.23},{"date":"2025-11-10","open":59.87,"high":60.48,"low":59.41,"close":60.13},{"date":"2025-11-11","open":60.07,"high":61.28,"low":59.66,"close":61.04},{"date":"2025-11-12","open":61.05,"high":61.06,"low":58.3,"close":58.49},{"date":"2025-11-13","open":58.47,"high":59.21,"low":58.12,"close":58.69},{"date":"2025-11-14","open":58.71,"high":60.65,"low":58.71,"close":60.09},{"date":"2025-11-16","open":59.8,"high":59.84,"low":59.34,"close":59.45},{"date":"2025-11-17","open":59.8,"high":60.44,"low":59.32,"close":59.91},{"date":"2025-11-18","open":59.74,"high":60.93,"low":59.31,"close":60.74},{"date":"2025-11-19","open":60.62,"high":60.79,"low":58.77,"close":59.44},{"date":"2025-11-20","open":59.63,"high":60.33,"low":58.86,"close":59.14},{"date":"2025-11-21","open":58.8,"high":58.8,"low":57.38,"close":58.06},{"date":"2025-11-23","open":58.8,"high":58.8,"low":57.38,"close":58.05},{"date":"2025-11-24","open":58.05,"high":59.06,"low":57.42,"close":58.84},{"date":"2025-11-25","open":58.05,"high":59.06,"low":57.42,"close":58.84},{"date":"2025-11-26","open":58.58,"high":58.6,"low":58.27,"close":58.34},{"date":"2025-11-27","open":58.58,"high":59.17,"low":58.27,"close":59.08},{"date":"2025-11-28","open":58.58,"high":59.64,"low":58.27,"close":58.55},{"date":"2025-11-30","open":58.96,"high":59.62,"low":58.83,"close":59.61},{"date":"2025-12-01","open":58.96,"high":59.97,"low":58.83,"close":59.32},{"date":"2025-12-02","open":59.52,"high":59.67,"low":58.28,"close":58.64},{"date":"2025-12-03","open":58.65,"high":59.64,"low":58.37,"close":58.95},{"date":"2025-12-04","open":59.09,"high":60.02,"low":58.81,"close":59.67},{"date":"2025-12-05","open":59.7,"high":60.5,"low":59.42,"close":60.08},{"date":"2025-12-07","open":60.15,"high":60.29,"low":59.97,"close":60.2},{"date":"2025-12-08","open":60.15,"high":60.3,"low":58.68,"close":58.88},{"date":"2025-12-09","open":58.87,"high":59.17,"low":58.12,"close":58.25},{"date":"2025-12-10","open":58.37,"high":59.05,"low":57.66,"close":58.46},{"date":"2025-12-11","open":58.91,"high":58.94,"low":57.01,"close":57.6},{"date":"2025-12-12","open":57.89,"high":58.19,"low":57.15,"close":57.44},{"date":"2025-12-14","open":57.5,"high":57.8,"low":57.38,"close":57.73},{"date":"2025-12-15","open":57.5,"high":57.8,"low":56.4,"close":56.82},{"date":"2025-12-16","open":56.68,"high":56.7,"low":54.98,"close":55.27},{"date":"2025-12-17","open":55.23,"high":56.98,"low":55.2,"close":55.94},{"date":"2025-12-18","open":56.9,"high":57.03,"low":55.88,"close":56.15},{"date":"2025-12-19","open":56.03,"high":56.9,"low":55.82,"close":56.66},{"date":"2025-12-21","open":56.63,"high":57.09,"low":56.6,"close":57.04},{"date":"2025-12-22","open":56.63,"high":58.13,"low":56.6,"close":58.01},{"date":"2025-12-23","open":57.95,"high":58.56,"low":57.74,"close":58.38},{"date":"2025-12-24","open":58.47,"high":58.75,"low":58.13,"close":58.35},{"date":"2025-12-25","open":58.35,"high":58.59,"low":58.32,"close":58.42},{"date":"2025-12-26","open":58.35,"high":58.88,"low":56.65,"close":56.74},{"date":"2025-12-28","open":57.04,"high":57.36,"low":56.91,"close":57.31},{"date":"2025-12-29","open":57.04,"high":58.3,"low":56.91,"close":58.08},{"date":"2025-12-30","open":57.81,"high":58.47,"low":57.6,"close":57.95},{"date":"2025-12-31","open":57.95,"high":58.55,"low":57.2,"close":57.42},{"date":"2026-01-01","open":57.41,"high":57.78,"low":57.41,"close":57.67},{"date":"2026-01-02","open":57.41,"high":57.93,"low":56.6,"close":57.32},{"date":"2026-01-04","open":57.47,"high":57.73,"low":56.56,"close":57.07},{"date":"2026-01-05","open":57.47,"high":58.51,"low":56.31,"close":58.32},{"date":"2026-01-06","open":58.34,"high":58.87,"low":56.84,"close":57.13},{"date":"2026-01-07","open":57,"high":57.17,"low":55.76,"close":55.99},{"date":"2026-01-08","open":56.42,"high":58.74,"low":55.97,"close":57.76},{"date":"2026-01-09","open":58.4,"high":59.77,"low":57.61,"close":59.12},{"date":"2026-01-11","open":59,"high":59.8,"low":58.64,"close":59.18},{"date":"2026-01-12","open":59,"high":59.91,"low":58.45,"close":59.5},{"date":"2026-01-13","open":59.95,"high":61.5,"low":59.47,"close":61.15},{"date":"2026-01-14","open":61.12,"high":62.36,"low":59.19,"close":62.02},{"date":"2026-01-15","open":61.06,"high":61.14,"low":58.88,"close":59.19},{"date":"2026-01-16","open":59.26,"high":60.18,"low":58.94,"close":59.44},{"date":"2026-01-18","open":58.94,"high":59.56,"low":58.6,"close":59.42},{"date":"2026-01-19","open":58.94,"high":59.57,"low":58.53,"close":59.41},{"date":"2026-01-20","open":59.01,"high":60.68,"low":58.7,"close":60.34},{"date":"2026-01-21","open":59.57,"high":60.89,"low":59.22,"close":60.62},{"date":"2026-01-22","open":60.68,"high":60.82,"low":58.96,"close":59.36},{"date":"2026-01-23","open":59.66,"high":61.36,"low":59.52,"close":61.07},{"date":"2026-01-25","open":61.22,"high":61.3,"low":60.6,"close":61.19},{"date":"2026-01-26","open":61.22,"high":61.71,"low":60.32,"close":60.63},{"date":"2026-01-27","open":60.78,"high":62.63,"low":60.14,"close":62.39},{"date":"2026-01-28","open":62.58,"high":63.57,"low":62.07,"close":63.21},{"date":"2026-01-29","open":63.5,"high":66.48,"low":63.28,"close":65.42},{"date":"2026-01-30","open":65.52,"high":66.11,"low":63.64,"close":65.21},{"date":"2026-02-01","open":64.72,"high":64.74,"low":62.11,"close":62.26},{"date":"2026-02-02","open":64.72,"high":64.74,"low":61.39,"close":62.14},{"date":"2026-02-03","open":62.28,"high":64.21,"low":61.12,"close":63.21},{"date":"2026-02-04","open":63.8,"high":65.53,"low":62.86,"close":65.14},{"date":"2026-02-05","open":64.49,"high":64.67,"low":62.65,"close":63.29},{"date":"2026-02-06","open":63.1,"high":64.58,"low":62.2,"close":63.55},{"date":"2026-02-08","open":62.99,"high":63.3,"low":62.62,"close":62.95},{"date":"2026-02-09","open":62.99,"high":64.88,"low":62.62,"close":64.36},{"date":"2026-02-10","open":64.44,"high":64.71,"low":63.65,"close":63.96},{"date":"2026-02-11","open":64.2,"high":65.83,"low":64.15,"close":64.63},{"date":"2026-02-12","open":64.87,"high":65.1,"low":62.39,"close":62.84},{"date":"2026-02-13","open":62.99,"high":63.26,"low":62.14,"close":62.89},{"date":"2026-02-15","open":63.3,"high":63.3,"low":62.76,"close":62.94},{"date":"2026-02-16","open":63.3,"high":63.87,"low":62.49,"close":63.51},{"date":"2026-02-17","open":63.3,"high":64.14,"low":61.87,"close":62.33},{"date":"2026-02-18","open":62.3,"high":65.56,"low":62.12,"close":65.19},{"date":"2026-02-19","open":65.1,"high":66.9,"low":64.88,"close":66.43},{"date":"2026-02-20","open":66.67,"high":67.05,"low":65.94,"close":66.39},{"date":"2026-02-22","open":65.89,"high":66.11,"low":65.38,"close":65.59},{"date":"2026-02-23","open":65.89,"high":67.28,"low":65.38,"close":66.31},{"date":"2026-02-24","open":66.31,"high":67.15,"low":65.55,"close":65.63},{"date":"2026-02-25","open":66.07,"high":66.6,"low":65.12,"close":65.42},{"date":"2026-02-26","open":65.65,"high":66.71,"low":63.6,"close":65.21},{"date":"2026-02-27","open":65.35,"high":67.83,"low":64.85,"close":67.02},{"date":"2026-03-01","open":75,"high":75.33,"low":69.2,"close":71.16},{"date":"2026-03-02","open":75,"high":75.33,"low":69.2,"close":71.23},{"date":"2026-03-03","open":71.23,"high":77.98,"low":70.41,"close":74.56},{"date":"2026-03-04","open":74.74,"high":77.23,"low":73.28,"close":74.66},{"date":"2026-03-05","open":76.15,"high":82.16,"low":74.97,"close":81.01},{"date":"2026-03-06","open":79.08,"high":92.61,"low":78.24,"close":90.9},{"date":"2026-03-08","open":98,"high":119.48,"low":98,"close":115.58},{"date":"2026-03-09","open":98,"high":119.48,"low":81.19,"close":94.77},{"date":"2026-03-10","open":85.75,"high":91.48,"low":76.73,"close":83.45},{"date":"2026-03-11","open":86.89,"high":88.99,"low":81.79,"close":87.25},{"date":"2026-03-12","open":89.32,"high":97.19,"low":88.61,"close":95.73},{"date":"2026-03-13","open":96.74,"high":99.32,"low":92.04,"close":98.71},{"date":"2026-03-15","open":100.93,"high":102.44,"low":96.74,"close":99},{"date":"2026-03-16","open":100.93,"high":102.44,"low":92.93,"close":93.5},{"date":"2026-03-17","open":94.41,"high":98.42,"low":93.83,"close":96.21},{"date":"2026-03-18","open":96,"high":100.55,"low":91.96,"close":96.32},{"date":"2026-03-19","open":99.13,"high":101.48,"low":92.8,"close":96.14},{"date":"2026-03-20","open":95,"high":99.67,"low":93.42,"close":98.32},{"date":"2026-03-22","open":100.51,"high":101.5,"low":96.75,"close":99.12},{"date":"2026-03-23","open":100.51,"high":101.67,"low":84.37,"close":88.13},{"date":"2026-03-24","open":88.78,"high":93.36,"low":86.34,"close":92.35},{"date":"2026-03-25","open":88.49,"high":91.73,"low":86.46,"close":90.32},{"date":"2026-03-26","open":91.38,"high":95.44,"low":89.51,"close":94.48},{"date":"2026-03-27","open":93.31,"high":101.24,"low":92.08,"close":99.64},{"date":"2026-03-29","open":102.6,"high":103.38,"low":100.26,"close":101.56},{"date":"2026-03-30","open":102.6,"high":105.36,"low":99.43,"close":102.88},{"date":"2026-03-31","open":105.07,"high":106.86,"low":99.62,"close":101.38},{"date":"2026-04-01","open":101.72,"high":103.31,"low":96.5,"close":100.12},{"date":"2026-04-02","open":101.72,"high":103.31,"low":96.5,"close":100.12},{"date":"2026-04-03","open":98.92,"high":113.97,"low":97.5,"close":111.54},{"date":"2026-04-05","open":112.96,"high":115.48,"low":109.58,"close":111.6},{"date":"2026-04-06","open":112.96,"high":115.48,"low":108.89,"close":112.41},{"date":"2026-04-07","open":112.62,"high":117.63,"low":109.2,"close":112.95},{"date":"2026-04-08","open":108.74,"high":109.19,"low":91.05,"close":94.41},{"date":"2026-04-09","open":96.78,"high":102.7,"low":95.25,"close":97.87},{"date":"2026-04-10","open":98.23,"high":100.42,"low":95.51,"close":96.57},{"date":"2026-04-12","open":102,"high":105.63,"low":101.92,"close":104.95},{"date":"2026-04-13","open":102,"high":105.63,"low":97.03,"close":99.08},{"date":"2026-04-14","open":97.99,"high":98,"low":91.06,"close":91.28},{"date":"2026-04-15","open":92.02,"high":93.3,"low":86.96,"close":91.29},{"date":"2026-04-16","open":91.47,"high":95.44,"low":90.52,"close":94.69},{"date":"2026-04-17","open":89.72,"high":90.34,"low":78.97,"close":82.59},{"date":"2026-04-19","open":88.15,"high":89.6,"low":86.46,"close":87.36},{"date":"2026-04-20","open":89,"high":91.2,"low":87.02,"close":89.61},{"date":"2026-04-21","open":87.89,"high":94.45,"low":87.76,"close":92.13},{"date":"2026-04-22","open":90,"high":93.73,"low":87.64,"close":92.96},{"date":"2026-04-23","open":92.9,"high":98.39,"low":92.3,"close":95.85},{"date":"2026-04-24","open":96.62,"high":97.85,"low":92.68,"close":94.4},{"date":"2026-04-26","open":95.6,"high":96.68,"low":95,"close":95.3},{"date":"2026-04-27","open":95.6,"high":97.67,"low":94.59,"close":96.37},{"date":"2026-04-28","open":96.67,"high":101.85,"low":96.24,"close":99.93},{"date":"2026-04-29","open":99.71,"high":108.6,"low":98.42,"close":106.88},{"date":"2026-04-30","open":109.07,"high":110.93,"low":103.34,"close":105.07},{"date":"2026-05-01","open":105.14,"high":106.65,"low":99.3,"close":101.94},{"date":"2026-05-03","open":99.73,"high":102.33,"low":99.11,"close":102.16},{"date":"2026-05-04","open":99.73,"high":107.46,"low":99.11,"close":106.42},{"date":"2026-05-05","open":104.93,"high":105.48,"low":101.08,"close":102.27},{"date":"2026-05-06","open":102.7,"high":102.7,"low":88.66,"close":95.08},{"date":"2026-05-07","open":96.3,"high":97.99,"low":89.85,"close":94.81},{"date":"2026-05-08","open":98.25,"high":98.64,"low":93.82,"close":95.42},{"date":"2026-05-10","open":98.19,"high":100.27,"low":97.65,"close":99.75},{"date":"2026-05-11","open":98.19,"high":100.37,"low":96.13,"close":98.07},{"date":"2026-05-12","open":98.39,"high":102.72,"low":98,"close":102.18},{"date":"2026-05-13","open":102.16,"high":103.67,"low":100.56,"close":101.02},{"date":"2026-05-14","open":101.02,"high":102.35,"low":99.39,"close":101.17},{"date":"2026-05-15","open":102.06,"high":106,"low":101.48,"close":105.42},{"date":"2026-05-17","open":101.74,"high":104.37,"low":101.57,"close":103.19},{"date":"2026-05-18","open":106,"high":109.47,"low":102.65,"close":108.66},{"date":"2026-05-19","open":107.11,"high":109.24,"low":106.76,"close":107.77},{"date":"2026-05-20","open":104.12,"high":104.45,"low":96.94,"close":98.26},{"date":"2026-05-21","open":98.95,"high":102.66,"low":95.76,"close":96.35},{"date":"2026-05-22","open":98,"high":99.43,"low":94.73,"close":96.6},{"date":"2026-05-24","open":93.88,"high":93.9,"low":90.34,"close":91.2},{"date":"2026-05-25","open":93.88,"high":93.9,"low":89.41,"close":91.59},{"date":"2026-05-26","open":93.88,"high":94.7,"low":89.41,"close":93.89},{"date":"2026-05-27","open":93.39,"high":93.69,"low":87.77,"close":88.68},{"date":"2026-05-28","open":89.11,"high":92.52,"low":87.11,"close":88.9},{"date":"2026-05-29","open":88.55,"high":89.02,"low":86.35,"close":87.36},{"date":"2026-05-31","open":88.5,"high":90.2,"low":88.45,"close":89.62},{"date":"2026-06-01","open":88.5,"high":94.78,"low":88.45,"close":92.16},{"date":"2026-06-02","open":92.45,"high":94,"low":90.12,"close":93.76},{"date":"2026-06-03","open":93.45,"high":97,"low":93.45,"close":96.02},{"date":"2026-06-04","open":95.75,"high":95.91,"low":91.91,"close":93.04},{"date":"2026-06-05","open":92.82,"high":93.63,"low":89.68,"close":90.54},{"date":"2026-06-07","open":93,"high":94.8,"low":92.2,"close":93.53},{"date":"2026-06-08","open":93,"high":95.47,"low":90.39,"close":91.3},{"date":"2026-06-09","open":91.28,"high":91.55,"low":85.95,"close":88.2},{"date":"2026-06-10","open":89.4,"high":91.87,"low":87.39,"close":90.03},{"date":"2026-06-11","open":92.25,"high":93.64,"low":85.74,"close":87.71},{"date":"2026-06-12","open":86.64,"high":87.23,"low":83.2,"close":84.88},{"date":"2026-06-14","open":81.4,"high":82.42,"low":80,"close":80.53},{"date":"2026-06-15","open":81.4,"high":82.42,"low":79.7,"close":80.75},{"date":"2026-06-16","open":81.1,"high":81.58,"low":75.52,"close":76.05},{"date":"2026-06-17","open":76.59,"high":80.03,"low":74.59,"close":76.79},{"date":"2026-06-18","open":75.53,"high":76.99,"low":73.58,"close":76.6},{"date":"2026-06-19","open":75.53,"high":76.99,"low":73.58,"close":76.6},{"date":"2026-06-21","open":78,"high":78.14,"low":74.98,"close":75.64},{"date":"2026-06-22","open":78.93,"high":78.96,"low":74.45,"close":74.82},{"date":"2026-06-23","open":74.14,"high":74.45,"low":72.48,"close":73.21},{"date":"2026-06-24","open":73.13,"high":73.18,"low":69.63,"close":70.34},{"date":"2026-06-25","open":69.95,"high":72.5,"low":68.9,"close":71.92},{"date":"2026-06-26","open":71.44,"high":71.86,"low":68.56,"close":69.23},{"date":"2026-06-28","open":71.44,"high":71.86,"low":68.56,"close":69.96},{"date":"2026-06-29","open":70.5,"high":71.15,"low":69.32,"close":70.75},{"date":"2026-06-30","open":70.43,"high":71.6,"low":69.22,"close":69.5},{"date":"2026-07-01","open":69.98,"high":70.19,"low":67.92,"close":68.58},{"date":"2026-07-02","open":68.03,"high":68.8,"low":67.04,"close":68.69},{"date":"2026-07-03","open":68.03,"high":68.8,"low":67.04,"close":68.69},{"date":"2026-07-06","open":68.68,"high":69.21,"low":67.82,"close":68.55},{"date":"2026-07-07","open":68.58,"high":72.51,"low":68.58,"close":70.44},{"date":"2026-07-08","open":72.38,"high":76.08,"low":71.75,"close":73.52},{"date":"2026-07-09","open":74.95,"high":75.13,"low":71.42,"close":72.08},{"date":"2026-07-10","open":71.86,"high":73.16,"low":70.77,"close":71.41},{"date":"2026-07-12","open":73.69,"high":74.2,"low":73.18,"close":73.84},{"date":"2026-07-13","open":73.69,"high":78.58,"low":72.61,"close":78.14},{"date":"2026-07-14","open":78.04,"high":81.27,"low":77.84,"close":79.34},{"date":"2026-07-15","open":79.74,"high":80.93,"low":78.19,"close":79.6},{"date":"2026-07-16","open":80,"high":80.87,"low":78.58,"close":78.95},{"date":"2026-07-17","open":79.57,"high":82.76,"low":78.61,"close":82.49},{"date":"2026-07-20","open":83.76,"high":85.39,"low":80.27,"close":83.23},{"date":"2026-07-21","open":83.48,"high":85.8,"low":82.25,"close":84.91},{"date":"2026-07-22","open":84.69,"high":88.61,"low":84.44,"close":86.83},{"date":"2026-07-23","open":87.72,"high":93.5,"low":87.32,"close":92.19},{"date":"2026-07-24","open":92.55,"high":92.83,"low":87.68,"close":89.31},{"date":"2026-07-27","open":86.12,"high":86.2,"low":81.63,"close":82.61},{"date":"2026-07-28","open":82,"high":82.43,"low":77.78,"close":79.26},{"date":"2026-07-29","open":80.04,"high":85.57,"low":79.92,"close":84.46},{"date":"2026-07-30","open":84.65,"high":85.94,"low":82.97,"close":83.59},{"date":"2026-07-31","open":83.92,"high":86.87,"low":81.06,"close":84.67},{"date":"2026-08-03","open":80.1,"high":81.3,"low":78.43,"close":80.34},{"date":"2026-08-04","open":80.1,"high":82.33,"low":75.11,"close":75.77},{"date":"2026-08-05","open":75.17,"high":76.7,"low":74.24,"close":75.22},{"date":"2026-08-06","open":75.14,"high":78.51,"low":74.57,"close":77.29},{"date":"2026-08-07","open":78.17,"high":78.77,"low":76.53,"close":78.18},{"date":"2026-08-10","open":78.42,"high":82.38,"low":77.79,"close":82.13},{"date":"2026-08-11","open":82.35,"high":84.61,"low":81.27,"close":83.2},{"date":"2026-08-12","open":83.49,"high":84.35,"low":82.4,"close":83.27},{"date":"2026-08-13","open":82.7,"high":83.3,"low":80.09,"close":81.25},{"date":"2026-08-14","open":81.27,"high":82.99,"low":80.71,"close":82.4},{"date":"2026-08-17","open":82.53,"high":85.04,"low":81.5,"close":84.5},{"date":"2026-08-18","open":84.98,"high":85.94,"low":84.57,"close":84.94},{"date":"2026-08-19","open":85.42,"high":87.19,"low":84.32,"close":85.83},{"date":"2026-08-20","open":85.8,"high":89,"low":85.6,"close":87.83},{"date":"2026-08-21","open":86.27,"high":87.51,"low":85.8,"close":87.06},{"date":"2026-08-24","open":86.5,"high":86.57,"low":84.36,"close":85.01},{"date":"2026-08-25","open":85.03,"high":85.84,"low":80.23,"close":82.36},{"date":"2026-08-26","open":81.11,"high":83.31,"low":79.62,"close":82.23}]}