{"updatedAt":"2026-08-26T23:15:34.438924+00:00","series":[{"date":"2000-05-26","open":45.53,"high":45.72,"low":45.28,"close":45.72},{"date":"2000-05-30","open":46.38,"high":47.41,"low":46.38,"close":47.41},{"date":"2000-05-31","open":47.56,"high":48.19,"low":47.56,"close":47.58},{"date":"2000-06-01","open":48.55,"high":48.66,"low":48.55,"close":48.66},{"date":"2000-06-02","open":50.86,"high":51.19,"low":50.86,"close":51.19},{"date":"2000-06-05","open":51.06,"high":51.56,"low":50.94,"close":51},{"date":"2000-06-06","open":51.8,"high":52.41,"low":51.34,"close":51.5},{"date":"2000-06-07","open":51.19,"high":51.56,"low":50.72,"close":51.56},{"date":"2000-06-08","open":52.13,"high":52.13,"low":51.44,"close":51.44},{"date":"2000-06-09","open":51.94,"high":52.34,"low":51.91,"close":52.34},{"date":"2000-06-12","open":52.5,"high":52.5,"low":50.75,"close":50.79},{"date":"2000-06-13","open":50.66,"high":51.44,"low":50.19,"close":51.44},{"date":"2000-06-14","open":51.86,"high":51.86,"low":51.19,"close":51.19},{"date":"2000-06-15","open":50.88,"high":51.25,"low":50.38,"close":51.25},{"date":"2000-06-16","open":51.47,"high":51.5,"low":50.97,"close":50.97},{"date":"2000-06-19","open":51.25,"high":52.25,"low":51.02,"close":52.25},{"date":"2000-06-20","open":52.33,"high":52.67,"low":52.13,"close":52.59},{"date":"2000-06-21","open":52.13,"high":52.94,"low":52.13,"close":52.84},{"date":"2000-06-22","open":53,"high":53,"low":51.34,"close":51.34},{"date":"2000-06-23","open":51.75,"high":51.75,"low":50.5,"close":50.91},{"date":"2000-06-26","open":51.11,"high":51.53,"low":50.88,"close":51.53},{"date":"2000-06-27","open":51.61,"high":52.06,"low":50.72,"close":50.72},{"date":"2000-06-28","open":50.94,"high":52.19,"low":50.94,"close":52},{"date":"2000-06-29","open":51.75,"high":51.84,"low":51.03,"close":51.19},{"date":"2000-06-30","open":51.22,"high":51.68,"low":50.8,"close":51.68},{"date":"2000-07-03","open":51.56,"high":52.41,"low":51.5,"close":52.41},{"date":"2000-07-05","open":52.11,"high":52.13,"low":51.63,"close":51.81},{"date":"2000-07-06","open":51.83,"high":52.42,"low":51.34,"close":52.42},{"date":"2000-07-07","open":52.43,"high":52.95,"low":52.43,"close":52.75},{"date":"2000-07-10","open":52.72,"high":53.28,"low":52.72,"close":53.09},{"date":"2000-07-11","open":53,"high":53.3,"low":52.84,"close":53.03},{"date":"2000-07-12","open":53.31,"high":54.09,"low":53.25,"close":54.09},{"date":"2000-07-13","open":54.14,"high":54.27,"low":54,"close":54.27},{"date":"2000-07-14","open":54.55,"high":54.55,"low":53.88,"close":54.31},{"date":"2000-07-17","open":54.36,"high":54.59,"low":54.22,"close":54.5},{"date":"2000-07-18","open":54.14,"high":54.14,"low":53.56,"close":53.56},{"date":"2000-07-19","open":53.39,"high":53.39,"low":52.63,"close":52.63},{"date":"2000-07-20","open":53.13,"high":53.5,"low":53.13,"close":53.5},{"date":"2000-07-21","open":53.19,"high":53.19,"low":52.03,"close":52.03},{"date":"2000-07-24","open":52.31,"high":52.31,"low":51.16,"close":51.27},{"date":"2000-07-25","open":51.68,"high":51.68,"low":51.06,"close":51.38},{"date":"2000-07-26","open":51,"high":51.28,"low":50.47,"close":51.28},{"date":"2000-07-27","open":51.18,"high":51.18,"low":49.88,"close":49.88},{"date":"2000-07-28","open":50.16,"high":50.16,"low":48.88,"close":49},{"date":"2000-07-31","open":49.25,"high":50.09,"low":48.69,"close":50.09},{"date":"2000-08-01","open":49.88,"high":50.06,"low":49.64,"close":49.92},{"date":"2000-08-02","open":49.63,"high":50.28,"low":49.5,"close":50},{"date":"2000-08-03","open":49.03,"high":50.06,"low":49.03,"close":50.06},{"date":"2000-08-04","open":50.56,"high":50.58,"low":49.92,"close":50.22},{"date":"2000-08-07","open":50.41,"high":51.15,"low":50.41,"close":51.15},{"date":"2000-08-08","open":51,"high":51.16,"low":50.91,"close":50.91},{"date":"2000-08-09","open":51.28,"high":51.28,"low":50.54,"close":50.54},{"date":"2000-08-10","open":50.55,"high":50.59,"low":50.09,"close":50.25},{"date":"2000-08-11","open":49.75,"high":51.13,"low":49.75,"close":51.13},{"date":"2000-08-14","open":50.97,"high":51.66,"low":50.94,"close":51.66},{"date":"2000-08-15","open":51.55,"high":51.63,"low":50.91,"close":50.91},{"date":"2000-08-16","open":51.13,"high":51.53,"low":50.94,"close":51.16},{"date":"2000-08-17","open":51.34,"high":51.84,"low":51.22,"close":51.63},{"date":"2000-08-18","open":51.81,"high":51.94,"low":51.44,"close":51.55},{"date":"2000-08-21","open":51.88,"high":51.92,"low":51.41,"close":51.73},{"date":"2000-08-22","open":51.77,"high":52.09,"low":51.66,"close":51.66},{"date":"2000-08-23","open":51.59,"high":51.75,"low":51.38,"close":51.58},{"date":"2000-08-24","open":51.86,"high":52.63,"low":51.86,"close":52.34},{"date":"2000-08-25","open":52.38,"high":52.69,"low":52.22,"close":52.56},{"date":"2000-08-28","open":52.81,"high":53.13,"low":52.56,"close":52.66},{"date":"2000-08-29","open":52.78,"high":53.16,"low":52.63,"close":53.16},{"date":"2000-08-30","open":53.11,"high":53.41,"low":52.92,"close":53.22},{"date":"2000-08-31","open":53.41,"high":54.16,"low":53.41,"close":53.75},{"date":"2000-09-01","open":54,"high":54.28,"low":53.74,"close":54.19},{"date":"2000-09-05","open":54.12,"high":54.28,"low":53.81,"close":53.81},{"date":"2000-09-06","open":54.06,"high":54.06,"low":53.5,"close":53.58},{"date":"2000-09-07","open":53.81,"high":54.41,"low":53.81,"close":54.38},{"date":"2000-09-08","open":54.1,"high":54.22,"low":53.44,"close":53.44},{"date":"2000-09-11","open":53.71,"high":53.91,"low":53.31,"close":53.5},{"date":"2000-09-12","open":53.81,"high":53.81,"low":53.25,"close":53.33},{"date":"2000-09-13","open":53.09,"high":53.69,"low":53.09,"close":53.59},{"date":"2000-09-14","open":53.83,"high":54.11,"low":53.59,"close":53.91},{"date":"2000-09-15","open":53.63,"high":53.69,"low":52.81,"close":52.91},{"date":"2000-09-18","open":53.14,"high":53.14,"low":51.51,"close":51.66},{"date":"2000-09-19","open":51.98,"high":52.69,"low":51.63,"close":52.5},{"date":"2000-09-20","open":52.31,"high":52.31,"low":51.63,"close":51.91},{"date":"2000-09-21","open":52,"high":52,"low":50.94,"close":50.94},{"date":"2000-09-22","open":50,"high":51.59,"low":50,"close":51.59},{"date":"2000-09-25","open":52.18,"high":52.18,"low":51.63,"close":51.66},{"date":"2000-09-26","open":51.63,"high":51.63,"low":50.66,"close":50.92},{"date":"2000-09-27","open":51.16,"high":51.41,"low":50.5,"close":50.69},{"date":"2000-09-28","open":50.81,"high":52.16,"low":50.78,"close":52.06},{"date":"2000-09-29","open":52.02,"high":52.2,"low":51.81,"close":51.81},{"date":"2000-10-02","open":52.2,"high":52.2,"low":50.97,"close":50.97},{"date":"2000-10-03","open":51.59,"high":51.59,"low":50.23,"close":50.23},{"date":"2000-10-04","open":50.45,"high":50.58,"low":49.81,"close":50.58},{"date":"2000-10-05","open":50.63,"high":50.81,"low":50.03,"close":50.06},{"date":"2000-10-06","open":50.16,"high":50.16,"low":48.78,"close":48.84},{"date":"2000-10-09","open":48.88,"high":48.88,"low":48.31,"close":48.73},{"date":"2000-10-10","open":48.8,"high":49.05,"low":47.56,"close":47.56},{"date":"2000-10-11","open":47.72,"high":47.81,"low":47,"close":47.41},{"date":"2000-10-12","open":47.84,"high":47.84,"low":45.97,"close":45.97},{"date":"2000-10-13","open":46.09,"high":48.14,"low":46.06,"close":47.75},{"date":"2000-10-16","open":48,"high":48.53,"low":47.72,"close":48.13},{"date":"2000-10-17","open":48.13,"high":48.26,"low":46.57,"close":46.91},{"date":"2000-10-18","open":45.82,"high":46.81,"low":45.63,"close":46.53},{"date":"2000-10-19","open":47.28,"high":48.09,"low":47.28,"close":47.97},{"date":"2000-10-20","open":48.34,"high":49.03,"low":48.32,"close":48.58},{"date":"2000-10-23","open":48.84,"high":49.13,"low":48.66,"close":49.06},{"date":"2000-10-24","open":49.22,"high":49.53,"low":48.34,"close":48.34},{"date":"2000-10-25","open":48.25,"high":48.5,"low":47.27,"close":47.27},{"date":"2000-10-26","open":47.71,"high":48,"low":46.84,"close":48},{"date":"2000-10-27","open":47.63,"high":48.25,"low":47.63,"close":48.03},{"date":"2000-10-30","open":47.94,"high":48.53,"low":47.53,"close":48.25},{"date":"2000-10-31","open":48.44,"high":49.68,"low":48.44,"close":49.5},{"date":"2000-11-01","open":49.34,"high":49.72,"low":49.28,"close":49.53},{"date":"2000-11-02","open":49.89,"high":50.81,"low":49.88,"close":50.72},{"date":"2000-11-03","open":50.8,"high":50.81,"low":50.38,"close":50.66},{"date":"2000-11-06","open":51.09,"high":51.09,"low":50.22,"close":50.27},{"date":"2000-11-07","open":50.3,"high":50.69,"low":50.06,"close":50.69},{"date":"2000-11-08","open":50.72,"high":50.75,"low":49.78,"close":49.78},{"date":"2000-11-09","open":49.38,"high":49.69,"low":48.53,"close":49.25},{"date":"2000-11-10","open":49.38,"high":49.38,"low":48,"close":48},{"date":"2000-11-13","open":47.5,"high":47.89,"low":46.31,"close":47.52},{"date":"2000-11-14","open":48.44,"high":48.81,"low":48.38,"close":48.66},{"date":"2000-11-15","open":48.72,"high":49.44,"low":48.56,"close":49.28},{"date":"2000-11-16","open":48.64,"high":49.24,"low":47.85,"close":47.85},{"date":"2000-11-17","open":48.5,"high":48.9,"low":48.03,"close":48.16},{"date":"2000-11-20","open":47.69,"high":47.84,"low":46.88,"close":46.91},{"date":"2000-11-21","open":47.06,"high":47.06,"low":46.44,"close":46.63},{"date":"2000-11-22","open":46.28,"high":46.5,"low":45.47,"close":45.66},{"date":"2000-11-24","open":46.21,"high":47.09,"low":46.19,"close":46.94},{"date":"2000-11-27","open":47.91,"high":48.05,"low":47.06,"close":47.07},{"date":"2000-11-28","open":46.88,"high":47.22,"low":45.5,"close":45.66},{"date":"2000-11-29","open":46,"high":46,"low":45.06,"close":45.53},{"date":"2000-11-30","open":45,"high":45.28,"low":43.97,"close":44.56},{"date":"2000-12-01","open":45.19,"high":46.25,"low":45.13,"close":45.56},{"date":"2000-12-04","open":45.73,"high":45.73,"low":45,"close":45.06},{"date":"2000-12-05","open":45.75,"high":47.25,"low":45.75,"close":47.25},{"date":"2000-12-06","open":47.09,"high":47.53,"low":46.16,"close":46.16},{"date":"2000-12-07","open":45.72,"high":46.41,"low":45.72,"close":46.03},{"date":"2000-12-08","open":46.97,"high":47.88,"low":46.66,"close":46.66},{"date":"2000-12-11","open":47.97,"high":48.78,"low":47.78,"close":48.78},{"date":"2000-12-12","open":48.78,"high":48.78,"low":47.72,"close":47.72},{"date":"2000-12-13","open":47.89,"high":47.89,"low":46.59,"close":46.62},{"date":"2000-12-14","open":46.5,"high":46.84,"low":45.88,"close":45.88},{"date":"2000-12-15","open":45.34,"high":45.7,"low":45,"close":45.63},{"date":"2000-12-18","open":45.84,"high":46.47,"low":45.81,"close":46.31},{"date":"2000-12-19","open":46.25,"high":46.75,"low":45.5,"close":45.5},{"date":"2000-12-20","open":44.73,"high":45,"low":43.91,"close":44.06},{"date":"2000-12-21","open":44.06,"high":44.95,"low":43.75,"close":44.41},{"date":"2000-12-22","open":45.13,"high":46.34,"low":45.06,"close":46.25},{"date":"2000-12-26","open":46.25,"high":46.61,"low":46.02,"close":46.52},{"date":"2000-12-27","open":46.5,"high":47.75,"low":46.19,"close":47.75},{"date":"2000-12-28","open":47.72,"high":49.38,"low":47.72,"close":49.28},{"date":"2000-12-29","open":49.47,"high":49.61,"low":47.81,"close":47.88},{"date":"2001-01-02","open":47.88,"high":47.88,"low":45.84,"close":46.2},{"date":"2001-01-03","open":45.75,"high":48.75,"low":45.72,"close":48.12},{"date":"2001-01-04","open":47.94,"high":48.28,"low":47.31,"close":47.5},{"date":"2001-01-05","open":47.44,"high":47.44,"low":45.81,"close":46.03},{"date":"2001-01-08","open":45.88,"high":46.25,"low":45.34,"close":46.19},{"date":"2001-01-09","open":46.19,"high":46.56,"low":45.84,"close":46.12},{"date":"2001-01-10","open":45.69,"high":47.59,"low":45.69,"close":47.59},{"date":"2001-01-11","open":47.25,"high":48.44,"low":47.25,"close":48.24},{"date":"2001-01-12","open":48.06,"high":48.73,"low":47.81,"close":48.38},{"date":"2001-01-16","open":48.25,"high":49.34,"low":48.03,"close":49.34},{"date":"2001-01-17","open":50.09,"high":50.19,"low":48.97,"close":49.31},{"date":"2001-01-18","open":49.44,"high":49.5,"low":48.77,"close":49.5},{"date":"2001-01-19","open":49.91,"high":49.91,"low":48.39,"close":48.63},{"date":"2001-01-22","open":48.5,"high":49.09,"low":48.27,"close":48.97},{"date":"2001-01-23","open":49,"high":50.19,"low":48.88,"close":50.19},{"date":"2001-01-24","open":50.25,"high":50.41,"low":49.81,"close":50},{"date":"2001-01-25","open":50.02,"high":50.16,"low":49.61,"close":49.81},{"date":"2001-01-26","open":49.53,"high":50,"low":49.17,"close":49.81},{"date":"2001-01-29","open":49.7,"high":50.82,"low":49.7,"close":50.82},{"date":"2001-01-30","open":51,"high":51.16,"low":50.43,"close":51.16},{"date":"2001-01-31","open":51.23,"high":51.53,"low":50.45,"close":50.45},{"date":"2001-02-01","open":50.48,"high":50.82,"low":50.25,"close":50.82},{"date":"2001-02-02","open":50.9,"high":50.9,"low":49.69,"close":49.69},{"date":"2001-02-05","open":49.5,"high":50,"low":49.46,"close":49.79},{"date":"2001-02-06","open":49.88,"high":50.75,"low":49.88,"close":50.57},{"date":"2001-02-07","open":50.03,"high":50.8,"low":50.03,"close":50.7},{"date":"2001-02-08","open":50.82,"high":50.9,"low":49.88,"close":49.94},{"date":"2001-02-09","open":49.88,"high":49.98,"low":49.13,"close":49.3},{"date":"2001-02-12","open":49.32,"high":50.45,"low":49.25,"close":50.4},{"date":"2001-02-13","open":50.82,"high":51.25,"low":49.93,"close":49.93},{"date":"2001-02-14","open":50.2,"high":50.45,"low":49.65,"close":50.45},{"date":"2001-02-15","open":51,"high":51.07,"low":50.52,"close":50.7},{"date":"2001-02-16","open":49.55,"high":50.2,"low":49.45,"close":49.61},{"date":"2001-02-20","open":49.85,"high":50,"low":48.76,"close":49.03},{"date":"2001-02-21","open":48.6,"high":49.07,"low":48.03,"close":48.18},{"date":"2001-02-22","open":48.18,"high":48.25,"low":47.13,"close":47.5},{"date":"2001-02-23","open":47.4,"high":47.75,"low":46.23,"close":47.6},{"date":"2001-02-26","open":48.07,"high":48.75,"low":47.86,"close":48.65},{"date":"2001-02-27","open":48.65,"high":48.65,"low":47.63,"close":47.78},{"date":"2001-02-28","open":47.9,"high":47.9,"low":46.93,"close":47.07},{"date":"2001-03-01","open":47.03,"high":47.4,"low":46.35,"close":47.4},{"date":"2001-03-02","open":46.65,"high":48.15,"low":46.63,"close":47.53},{"date":"2001-03-05","open":48,"high":48.03,"low":47.3,"close":47.35},{"date":"2001-03-06","open":48,"high":48.2,"low":47.82,"close":48.05},{"date":"2001-03-07","open":48.4,"high":48.6,"low":48.13,"close":48.3},{"date":"2001-03-08","open":48.3,"high":48.4,"low":47.9,"close":47.9},{"date":"2001-03-09","open":47.3,"high":47.78,"low":46.96,"close":46.96},{"date":"2001-03-12","open":46.63,"high":46.63,"low":45.33,"close":45.63},{"date":"2001-03-13","open":45.9,"high":46.1,"low":45,"close":46.1},{"date":"2001-03-14","open":44.88,"high":46.15,"low":44.85,"close":45},{"date":"2001-03-15","open":45.53,"high":45.7,"low":44.75,"close":44.82},{"date":"2001-03-16","open":44.93,"high":45.18,"low":43.82,"close":44},{"date":"2001-03-19","open":44.5,"high":45.2,"low":43.75,"close":45.15},{"date":"2001-03-20","open":45.05,"high":45.58,"low":44.1,"close":44.1},{"date":"2001-03-21","open":44.13,"high":44.3,"low":43.07,"close":43.43},{"date":"2001-03-22","open":43.13,"high":43.38,"low":41.57,"close":43},{"date":"2001-03-23","open":43.88,"high":44.25,"low":43.5,"close":44.13},{"date":"2001-03-26","open":44.5,"high":44.98,"low":44.3,"close":44.73},{"date":"2001-03-27","open":44.8,"high":45.3,"low":44.05,"close":45.09},{"date":"2001-03-28","open":44.45,"high":44.5,"low":43.78,"close":43.88},{"date":"2001-03-29","open":43.88,"high":44.7,"low":43.75,"close":43.95},{"date":"2001-03-30","open":44.23,"high":44.93,"low":43.95,"close":44.8},{"date":"2001-04-02","open":44.78,"high":45,"low":43.68,"close":43.75},{"date":"2001-04-03","open":43.65,"high":43.65,"low":42.13,"close":42.27},{"date":"2001-04-04","open":42.32,"high":42.93,"low":42.2,"close":42.4},{"date":"2001-04-05","open":43,"high":44.45,"low":43,"close":44.45},{"date":"2001-04-06","open":43.75,"high":43.89,"low":43.13,"close":43.2},{"date":"2001-04-09","open":43.8,"high":44.3,"low":43.55,"close":44.15},{"date":"2001-04-10","open":44.38,"high":45.38,"low":44.35,"close":45.2},{"date":"2001-04-11","open":45.9,"high":45.9,"low":44.56,"close":44.9},{"date":"2001-04-12","open":44.63,"high":45.5,"low":44.53,"close":45.45},{"date":"2001-04-16","open":45.25,"high":45.4,"low":44.63,"close":44.63},{"date":"2001-04-17","open":44.38,"high":45.55,"low":44.38,"close":45.35},{"date":"2001-04-18","open":46.07,"high":48,"low":46,"close":46.68},{"date":"2001-04-19","open":46.65,"high":47.25,"low":46.35,"close":47.2},{"date":"2001-04-20","open":47,"high":47,"low":46,"close":46.64},{"date":"2001-04-23","open":46,"high":46.23,"low":45.75,"close":45.8},{"date":"2001-04-24","open":46.1,"high":46.52,"low":45.75,"close":46.15},{"date":"2001-04-25","open":46.25,"high":47.2,"low":45.96,"close":47.15},{"date":"2001-04-26","open":47.25,"high":47.95,"low":47.18,"close":47.82},{"date":"2001-04-27","open":48.13,"high":48.45,"low":47.95,"close":48.45},{"date":"2001-04-30","open":48.82,"high":49.05,"low":48.25,"close":48.5},{"date":"2001-05-01","open":48.32,"high":49.1,"low":48.02,"close":49.1},{"date":"2001-05-02","open":49.2,"high":49.3,"low":48.5,"close":48.98},{"date":"2001-05-03","open":48.57,"high":48.63,"low":48.15,"close":48.37},{"date":"2001-05-04","open":48.07,"high":49.25,"low":47.74,"close":49.05},{"date":"2001-05-07","open":49.3,"high":49.5,"low":48.7,"close":48.75},{"date":"2001-05-08","open":49.05,"high":49.25,"low":48.53,"close":49},{"date":"2001-05-09","open":48.55,"high":49.2,"low":48.55,"close":48.7},{"date":"2001-05-10","open":49.43,"high":49.43,"low":48.75,"close":48.75},{"date":"2001-05-11","open":48.82,"high":49.18,"low":48.32,"close":48.46},{"date":"2001-05-14","open":48.46,"high":48.66,"low":48.15,"close":48.45},{"date":"2001-05-15","open":48.5,"high":49.1,"low":48.43,"close":48.93},{"date":"2001-05-16","open":48.55,"high":49.88,"low":48.55,"close":49.87},{"date":"2001-05-17","open":49.88,"high":50.43,"low":49.75,"close":50.38},{"date":"2001-05-18","open":50.13,"high":50.68,"low":50.13,"close":50.57},{"date":"2001-05-21","open":50.43,"high":51.45,"low":50.35,"close":51.45},{"date":"2001-05-22","open":51.6,"high":51.9,"low":51.15,"close":51.7},{"date":"2001-05-23","open":51.32,"high":51.48,"low":50.5,"close":50.5},{"date":"2001-05-24","open":50.8,"high":51.18,"low":50.16,"close":51.03},{"date":"2001-05-25","open":51.05,"high":51.1,"low":50.65,"close":50.65},{"date":"2001-05-29","open":50.75,"high":50.75,"low":50,"close":50},{"date":"2001-05-30","open":49.95,"high":49.95,"low":49.15,"close":49.35},{"date":"2001-05-31","open":49.57,"high":50.1,"low":49.4,"close":49.55},{"date":"2001-06-01","open":49.88,"high":50.25,"low":49.25,"close":50.14},{"date":"2001-06-04","open":50.38,"high":50.79,"low":50.15,"close":50.79},{"date":"2001-06-05","open":50.8,"high":51.73,"low":50.73,"close":51.5},{"date":"2001-06-06","open":51.5,"high":51.63,"low":51.07,"close":51.18},{"date":"2001-06-07","open":51,"high":51.57,"low":51,"close":51.39},{"date":"2001-06-08","open":51.25,"high":51.3,"low":50.53,"close":50.95},{"date":"2001-06-11","open":50.95,"high":50.95,"low":50.25,"close":50.28},{"date":"2001-06-12","open":50,"high":50.75,"low":49.73,"close":50.4},{"date":"2001-06-13","open":50.63,"high":51,"low":50.2,"close":50.33},{"date":"2001-06-14","open":49.88,"high":50.03,"low":49.07,"close":49.07},{"date":"2001-06-15","open":49,"high":49.57,"low":48.93,"close":49.38},{"date":"2001-06-18","open":49.25,"high":49.5,"low":48.75,"close":49},{"date":"2001-06-19","open":49.5,"high":49.55,"low":48.59,"close":48.85},{"date":"2001-06-20","open":48.5,"high":49.55,"low":48.5,"close":49.43},{"date":"2001-06-21","open":49.32,"high":49.8,"low":49.28,"close":49.5},{"date":"2001-06-22","open":49.63,"high":49.63,"low":48.5,"close":48.6},{"date":"2001-06-25","open":48.85,"high":48.89,"low":48.13,"close":48.26},{"date":"2001-06-26","open":48,"high":49.05,"low":47.93,"close":49},{"date":"2001-06-27","open":49.1,"high":49.6,"low":48.95,"close":49.48},{"date":"2001-06-28","open":49.75,"high":50.38,"low":49.75,"close":50.1},{"date":"2001-06-29","open":50.45,"high":51.2,"low":50.23,"close":50.95},{"date":"2001-07-02","open":50.8,"high":50.8,"low":49.66,"close":49.8},{"date":"2001-07-03","open":49.63,"high":49.77,"low":49.3,"close":49.5},{"date":"2001-07-05","open":49,"high":49.5,"low":48.78,"close":48.85},{"date":"2001-07-06","open":48.55,"high":48.73,"low":47.78,"close":47.95},{"date":"2001-07-09","open":48.13,"high":48.48,"low":47.63,"close":48.4},{"date":"2001-07-10","open":48.55,"high":48.55,"low":47.29,"close":47.5},{"date":"2001-07-11","open":47.4,"high":47.62,"low":46.75,"close":47.5},{"date":"2001-07-12","open":47.9,"high":48.75,"low":47.88,"close":48.67},{"date":"2001-07-13","open":48.55,"high":49.07,"low":48.35,"close":48.9},{"date":"2001-07-16","open":48.85,"high":49,"low":48.07,"close":48.07},{"date":"2001-07-17","open":48.05,"high":49.03,"low":47.95,"close":49.03},{"date":"2001-07-18","open":48.35,"high":48.95,"low":48.07,"close":48.1},{"date":"2001-07-19","open":48.6,"high":49.09,"low":48.25,"close":48.5},{"date":"2001-07-20","open":48.25,"high":48.8,"low":48.25,"close":48.5},{"date":"2001-07-23","open":48.82,"high":48.82,"low":48,"close":48.15},{"date":"2001-07-24","open":48,"high":48.18,"low":46.9,"close":47.35},{"date":"2001-07-25","open":47.45,"high":47.65,"low":46.96,"close":47.63},{"date":"2001-07-26","open":47.5,"high":48.55,"low":47.23,"close":48.32},{"date":"2001-07-27","open":48.32,"high":48.54,"low":48.09,"close":48.25},{"date":"2001-07-30","open":48.45,"high":48.5,"low":47.85,"close":48.18},{"date":"2001-07-31","open":48.3,"high":48.84,"low":48.06,"close":48.12},{"date":"2001-08-01","open":48.53,"high":48.9,"low":48.23,"close":48.85},{"date":"2001-08-02","open":49.23,"high":49.25,"low":48.45,"close":48.7},{"date":"2001-08-03","open":48.75,"high":48.89,"low":48.05,"close":48.57},{"date":"2001-08-06","open":48.5,"high":48.5,"low":47.8,"close":47.9},{"date":"2001-08-07","open":47.9,"high":48.05,"low":47.65,"close":47.95},{"date":"2001-08-08","open":47.5,"high":48.16,"low":46.88,"close":46.88},{"date":"2001-08-09","open":47.1,"high":47.35,"low":46.73,"close":47.35},{"date":"2001-08-10","open":47.18,"high":47.6,"low":46.75,"close":47.3},{"date":"2001-08-13","open":47.57,"high":47.81,"low":47.31,"close":47.7},{"date":"2001-08-14","open":47.78,"high":48.2,"low":47.71,"close":47.85},{"date":"2001-08-15","open":47.88,"high":48.12,"low":47.51,"close":47.79},{"date":"2001-08-16","open":47.63,"high":48.25,"low":47.25,"close":48.1},{"date":"2001-08-17","open":47.7,"high":48,"low":47.3,"close":47.35},{"date":"2001-08-20","open":47.3,"high":47.88,"low":47.28,"close":47.88},{"date":"2001-08-21","open":47.85,"high":48,"low":47,"close":47.05},{"date":"2001-08-22","open":47.45,"high":47.68,"low":46.89,"close":47.68},{"date":"2001-08-23","open":47.6,"high":48,"low":47.05,"close":47.05},{"date":"2001-08-24","open":47.5,"high":48.05,"low":47.43,"close":48.05},{"date":"2001-08-27","open":48.05,"high":48.23,"low":47.68,"close":47.88},{"date":"2001-08-28","open":47.82,"high":47.85,"low":47.25,"close":47.35},{"date":"2001-08-29","open":47.53,"high":47.53,"low":46.9,"close":47.15},{"date":"2001-08-30","open":46.9,"high":47.1,"low":46.31,"close":46.56},{"date":"2001-08-31","open":46.7,"high":47.07,"low":46.63,"close":46.95},{"date":"2001-09-04","open":46.85,"high":47.25,"low":46.5,"close":46.5},{"date":"2001-09-05","open":46.6,"high":46.68,"low":45.7,"close":46.18},{"date":"2001-09-06","open":45.75,"high":45.9,"low":45.1,"close":45.1},{"date":"2001-09-07","open":44.65,"high":45.05,"low":44.09,"close":44.27},{"date":"2001-09-10","open":43.93,"high":44.3,"low":43.55,"close":43.93},{"date":"2001-09-17","open":41,"high":42.5,"low":41,"close":41.75},{"date":"2001-09-18","open":41.87,"high":41.93,"low":40.8,"close":41.07},{"date":"2001-09-19","open":41.25,"high":41.35,"low":38.8,"close":40.08},{"date":"2001-09-20","open":39.55,"high":39.65,"low":38.3,"close":38.56},{"date":"2001-09-21","open":37.25,"high":38.03,"low":36.75,"close":37.83},{"date":"2001-09-24","open":38.25,"high":39.29,"low":38.25,"close":39},{"date":"2001-09-25","open":39.12,"high":39.75,"low":38.88,"close":39.48},{"date":"2001-09-26","open":39.6,"high":39.8,"low":38.68,"close":38.89},{"date":"2001-09-27","open":38.89,"high":39.53,"low":38.32,"close":39.52},{"date":"2001-09-28","open":39.8,"high":40.39,"low":39.64,"close":40.1},{"date":"2001-10-01","open":40.1,"high":40.14,"low":39.03,"close":39.75},{"date":"2001-10-02","open":39.5,"high":40.19,"low":39.5,"close":40.19},{"date":"2001-10-03","open":39.5,"high":41.38,"low":39.5,"close":41.1},{"date":"2001-10-04","open":41.25,"high":41.97,"low":41.03,"close":41.51},{"date":"2001-10-05","open":41.45,"high":41.45,"low":40.5,"close":41.3},{"date":"2001-10-08","open":40.75,"high":41.39,"low":40.75,"close":40.93},{"date":"2001-10-09","open":40.82,"high":40.98,"low":40.5,"close":40.59},{"date":"2001-10-10","open":40.55,"high":42,"low":40.55,"close":42},{"date":"2001-10-11","open":42.5,"high":43.2,"low":42.5,"close":42.68},{"date":"2001-10-12","open":42.56,"high":42.89,"low":41.9,"close":42.54},{"date":"2001-10-15","open":42.38,"high":42.79,"low":42.15,"close":42.7},{"date":"2001-10-16","open":42.95,"high":43.4,"low":42.87,"close":43.28},{"date":"2001-10-17","open":43.65,"high":43.73,"low":42.05,"close":42.05},{"date":"2001-10-18","open":42.28,"high":42.28,"low":41.65,"close":41.78},{"date":"2001-10-19","open":41.73,"high":42.48,"low":41.73,"close":42.3},{"date":"2001-10-22","open":42.38,"high":42.88,"low":42.34,"close":42.68},{"date":"2001-10-23","open":43,"high":43.14,"low":42.4,"close":42.4},{"date":"2001-10-24","open":42.5,"high":42.69,"low":42.3,"close":42.68},{"date":"2001-10-25","open":42.2,"high":43.63,"low":42,"close":43.63},{"date":"2001-10-26","open":43.2,"high":43.82,"low":43.2,"close":43.63},{"date":"2001-10-29","open":43.5,"high":43.51,"low":42.7,"close":42.75},{"date":"2001-10-30","open":42.4,"high":42.4,"low":41.68,"close":41.85},{"date":"2001-10-31","open":42.32,"high":42.89,"low":42.21,"close":42.55},{"date":"2001-11-01","open":42.67,"high":43.3,"low":42.25,"close":43.3},{"date":"2001-11-02","open":43.23,"high":43.35,"low":42.93,"close":43},{"date":"2001-11-05","open":43.6,"high":43.65,"low":43.31,"close":43.63},{"date":"2001-11-06","open":43.38,"high":44.25,"low":43.25,"close":44.25},{"date":"2001-11-07","open":43.85,"high":44.32,"low":43.81,"close":43.95},{"date":"2001-11-08","open":44.18,"high":44.45,"low":43.48,"close":43.85},{"date":"2001-11-09","open":43.53,"high":43.75,"low":43.42,"close":43.7},{"date":"2001-11-12","open":43.35,"high":43.89,"low":42.53,"close":43.88},{"date":"2001-11-13","open":44.25,"high":44.68,"low":44.13,"close":44.68},{"date":"2001-11-14","open":45,"high":45.12,"low":44.21,"close":45.12},{"date":"2001-11-15","open":44.9,"high":45.2,"low":44.7,"close":44.95},{"date":"2001-11-16","open":44.83,"high":45.07,"low":44.64,"close":45},{"date":"2001-11-19","open":45.07,"high":45.69,"low":45,"close":45.5},{"date":"2001-11-20","open":45.5,"high":45.82,"low":45.05,"close":45.24},{"date":"2001-11-21","open":45.15,"high":45.23,"low":44.68,"close":45.09},{"date":"2001-11-23","open":45.03,"high":45.78,"low":45.03,"close":45.74},{"date":"2001-11-26","open":45.74,"high":46.07,"low":45.45,"close":45.98},{"date":"2001-11-27","open":45.95,"high":46.17,"low":45.56,"close":45.82},{"date":"2001-11-28","open":45.6,"high":45.87,"low":45.03,"close":45.03},{"date":"2001-11-29","open":45.18,"high":46.35,"low":45.1,"close":46.35},{"date":"2001-11-30","open":46.2,"high":46.29,"low":45.7,"close":45.8},{"date":"2001-12-03","open":45.45,"high":45.71,"low":45.3,"close":45.5},{"date":"2001-12-04","open":45.5,"high":46.68,"low":45.48,"close":46.55},{"date":"2001-12-05","open":47.05,"high":47.99,"low":46.9,"close":47.57},{"date":"2001-12-06","open":47.8,"high":48.25,"low":47.68,"close":48.25},{"date":"2001-12-07","open":48.07,"high":48.24,"low":47.78,"close":47.89},{"date":"2001-12-10","open":47.88,"high":48.09,"low":47,"close":47.06},{"date":"2001-12-11","open":47.43,"high":47.7,"low":47.03,"close":47.32},{"date":"2001-12-12","open":47.45,"high":47.57,"low":46.87,"close":47.4},{"date":"2001-12-13","open":46.98,"high":47.27,"low":46.55,"close":46.56},{"date":"2001-12-14","open":46.65,"high":46.95,"low":46.37,"close":46.95},{"date":"2001-12-17","open":46.83,"high":47.85,"low":46.83,"close":47.85},{"date":"2001-12-18","open":48.25,"high":48.32,"low":47.82,"close":48.28},{"date":"2001-12-19","open":47.88,"high":48.19,"low":47.57,"close":47.9},{"date":"2001-12-20","open":47.9,"high":47.92,"low":46.98,"close":47.15},{"date":"2001-12-21","open":47.45,"high":48.24,"low":47.21,"close":48.1},{"date":"2001-12-24","open":48.23,"high":48.43,"low":48.11,"close":48.32},{"date":"2001-12-26","open":48.3,"high":48.87,"low":48.3,"close":48.75},{"date":"2001-12-27","open":48.75,"high":49.07,"low":48.73,"close":48.95},{"date":"2001-12-28","open":49.15,"high":49.27,"low":48.88,"close":49},{"date":"2001-12-31","open":49.13,"high":49.2,"low":48.18,"close":48.18},{"date":"2002-01-02","open":48.55,"high":48.64,"low":47.64,"close":48.4},{"date":"2002-01-03","open":48.5,"high":49.3,"low":48.5,"close":49.3},{"date":"2002-01-04","open":49.38,"high":49.92,"low":49.15,"close":49.73},{"date":"2002-01-07","open":49.68,"high":49.9,"low":48.93,"close":48.93},{"date":"2002-01-08","open":49.13,"high":49.62,"low":48.65,"close":49.5},{"date":"2002-01-09","open":49.88,"high":50.07,"low":49,"close":49},{"date":"2002-01-10","open":49.07,"high":49.3,"low":48.98,"close":49.3},{"date":"2002-01-11","open":49.38,"high":49.48,"low":48.55,"close":48.7},{"date":"2002-01-14","open":48.63,"high":48.63,"low":47.85,"close":47.98},{"date":"2002-01-15","open":48.1,"high":48.3,"low":47.73,"close":48.3},{"date":"2002-01-16","open":47.75,"high":47.93,"low":47.1,"close":47.32},{"date":"2002-01-17","open":47.75,"high":48,"low":47.26,"close":47.55},{"date":"2002-01-18","open":47.55,"high":47.83,"low":46.9,"close":46.95},{"date":"2002-01-22","open":47.38,"high":47.55,"low":46.56,"close":46.65},{"date":"2002-01-23","open":46.82,"high":47.43,"low":46.4,"close":47.3},{"date":"2002-01-24","open":47.55,"high":47.89,"low":47.55,"close":47.68},{"date":"2002-01-25","open":47.68,"high":47.79,"low":47.33,"close":47.64},{"date":"2002-01-28","open":47.8,"high":48,"low":47.5,"close":47.95},{"date":"2002-01-29","open":47.93,"high":48.02,"low":46.82,"close":47.11},{"date":"2002-01-30","open":47.2,"high":47.8,"low":46.5,"close":47.7},{"date":"2002-01-31","open":47.8,"high":48.1,"low":47.5,"close":48.1},{"date":"2002-02-01","open":47.75,"high":48.19,"low":47.62,"close":47.82},{"date":"2002-02-04","open":47.63,"high":47.71,"low":46.56,"close":46.7},{"date":"2002-02-05","open":46.57,"high":46.85,"low":46.2,"close":46.52},{"date":"2002-02-06","open":46.53,"high":46.73,"low":45.78,"close":46},{"date":"2002-02-07","open":45.95,"high":46.05,"low":45.38,"close":45.4},{"date":"2002-02-08","open":45.61,"high":46.6,"low":45.46,"close":46.6},{"date":"2002-02-11","open":46.4,"high":47,"low":46.38,"close":46.81},{"date":"2002-02-12","open":46.65,"high":47.12,"low":46.48,"close":46.91},{"date":"2002-02-13","open":47.13,"high":47.39,"low":47,"close":47.35},{"date":"2002-02-14","open":47.47,"high":47.59,"low":46.75,"close":46.75},{"date":"2002-02-15","open":46.87,"high":46.95,"low":46.4,"close":46.68},{"date":"2002-02-19","open":46.25,"high":46.4,"low":45.63,"close":45.78},{"date":"2002-02-20","open":45.7,"high":46.55,"low":45.44,"close":46.55},{"date":"2002-02-21","open":46.45,"high":46.55,"low":45.56,"close":45.56},{"date":"2002-02-22","open":45.6,"high":46.38,"low":45.39,"close":46.38},{"date":"2002-02-25","open":46.38,"high":46.67,"low":46.18,"close":46.67},{"date":"2002-02-26","open":46.64,"high":47.01,"low":46.36,"close":46.89},{"date":"2002-02-27","open":47.13,"high":47.3,"low":46.82,"close":47.1},{"date":"2002-02-28","open":47.15,"high":47.24,"low":46.48,"close":46.6},{"date":"2002-03-01","open":46.82,"high":47.75,"low":46.65,"close":47.75},{"date":"2002-03-04","open":47.75,"high":48.74,"low":47.63,"close":48.5},{"date":"2002-03-05","open":48.49,"high":48.92,"low":48.35,"close":48.61},{"date":"2002-03-06","open":48.61,"high":49.32,"low":48.2,"close":49.2},{"date":"2002-03-07","open":49.55,"high":49.65,"low":49.07,"close":49.25},{"date":"2002-03-08","open":49.85,"high":49.88,"low":49.35,"close":49.69},{"date":"2002-03-11","open":49.69,"high":49.99,"low":49.27,"close":49.7},{"date":"2002-03-12","open":49.28,"high":49.75,"low":49.07,"close":49.62},{"date":"2002-03-13","open":49.25,"high":49.53,"low":49.03,"close":49.2},{"date":"2002-03-14","open":49.38,"high":49.62,"low":48.75,"close":49.43},{"date":"2002-03-15","open":49.31,"high":49.8,"low":49.05,"close":49.63},{"date":"2002-03-18","open":49.75,"high":50.18,"low":49.55,"close":49.91},{"date":"2002-03-19","open":50.15,"high":50.32,"low":49.95,"close":50.23},{"date":"2002-03-20","open":49.98,"high":50.03,"low":49.43,"close":49.44},{"date":"2002-03-21","open":49.78,"high":50.31,"low":49.5,"close":50.27},{"date":"2002-03-22","open":50.28,"high":50.56,"low":49.88,"close":49.9},{"date":"2002-03-25","open":50.03,"high":50.07,"low":49.23,"close":49.3},{"date":"2002-03-26","open":49.4,"high":49.93,"low":49.4,"close":49.85},{"date":"2002-03-27","open":49.85,"high":50.32,"low":49.74,"close":50.32},{"date":"2002-03-28","open":50.45,"high":50.71,"low":50.05,"close":50.05},{"date":"2002-04-01","open":50.05,"high":50.42,"low":49.53,"close":50.1},{"date":"2002-04-02","open":49.7,"high":50.2,"low":49.65,"close":49.78},{"date":"2002-04-03","open":49.88,"high":49.96,"low":49.26,"close":49.43},{"date":"2002-04-04","open":49.2,"high":49.9,"low":49.18,"close":49.62},{"date":"2002-04-05","open":49.8,"high":49.95,"low":49.35,"close":49.55},{"date":"2002-04-08","open":49,"high":50.17,"low":49,"close":50.17},{"date":"2002-04-09","open":50.17,"high":50.35,"low":49.96,"close":49.99},{"date":"2002-04-10","open":50.25,"high":50.95,"low":50.17,"close":50.95},{"date":"2002-04-11","open":50.82,"high":50.98,"low":50.01,"close":50.14},{"date":"2002-04-12","open":50.5,"high":51.25,"low":50.13,"close":51.25},{"date":"2002-04-15","open":51.5,"high":51.63,"low":50.79,"close":50.88},{"date":"2002-04-16","open":51.45,"high":52.15,"low":51.38,"close":52.15},{"date":"2002-04-17","open":52.38,"high":52.38,"low":51.63,"close":51.71},{"date":"2002-04-18","open":51.78,"high":51.87,"low":51.07,"close":51.49},{"date":"2002-04-19","open":51.8,"high":51.82,"low":51.45,"close":51.45},{"date":"2002-04-22","open":51.4,"high":51.45,"low":50.75,"close":50.77},{"date":"2002-04-23","open":50.8,"high":51.04,"low":50.7,"close":50.95},{"date":"2002-04-24","open":51,"high":51.32,"low":50.39,"close":50.52},{"date":"2002-04-25","open":50.3,"high":50.77,"low":50.11,"close":50.66},{"date":"2002-04-26","open":50.81,"high":50.95,"low":49.69,"close":49.69},{"date":"2002-04-29","open":50,"high":50.09,"low":49.55,"close":49.84},{"date":"2002-04-30","open":49.9,"high":50.83,"low":49.81,"close":50.65},{"date":"2002-05-01","open":50.75,"high":51,"low":49.98,"close":51},{"date":"2002-05-02","open":50.95,"high":51.3,"low":50.82,"close":51.18},{"date":"2002-05-03","open":51.25,"high":51.25,"low":50.65,"close":50.95},{"date":"2002-05-06","open":51,"high":51.16,"low":49.98,"close":49.98},{"date":"2002-05-07","open":50.24,"high":50.27,"low":49.6,"close":49.62},{"date":"2002-05-08","open":50.45,"high":50.81,"low":50.24,"close":50.8},{"date":"2002-05-09","open":50.8,"high":50.8,"low":49.85,"close":49.88},{"date":"2002-05-10","open":50,"high":50.02,"low":48.95,"close":49.07},{"date":"2002-05-13","open":49.07,"high":49.73,"low":49,"close":49.7},{"date":"2002-05-14","open":50.35,"high":51.2,"low":50.11,"close":51.2},{"date":"2002-05-15","open":50.88,"high":51.41,"low":50.58,"close":51.15},{"date":"2002-05-16","open":51.18,"high":51.18,"low":50.38,"close":50.55},{"date":"2002-05-17","open":50.6,"high":50.89,"low":50.26,"close":50.7},{"date":"2002-05-20","open":50.63,"high":50.63,"low":50,"close":50.06},{"date":"2002-05-21","open":50.18,"high":50.32,"low":49.14,"close":49.3},{"date":"2002-05-22","open":49.15,"high":49.59,"low":48.68,"close":49},{"date":"2002-05-23","open":49.35,"high":50,"low":48.75,"close":49.98},{"date":"2002-05-24","open":49.75,"high":49.82,"low":49.19,"close":49.19},{"date":"2002-05-28","open":49.4,"high":49.4,"low":48.5,"close":49.06},{"date":"2002-05-29","open":48.95,"high":48.95,"low":48.34,"close":48.44},{"date":"2002-05-30","open":48.44,"high":48.82,"low":48.02,"close":48.61},{"date":"2002-05-31","open":48.78,"high":49.12,"low":48.25,"close":48.25},{"date":"2002-06-03","open":48.48,"high":48.48,"low":47.13,"close":47.13},{"date":"2002-06-04","open":47.05,"high":47.4,"low":46.5,"close":47.14},{"date":"2002-06-05","open":47.28,"high":47.43,"low":46.86,"close":47.3},{"date":"2002-06-06","open":47.28,"high":47.3,"low":46.28,"close":46.38},{"date":"2002-06-07","open":45.63,"high":47,"low":45.61,"close":46.8},{"date":"2002-06-10","open":46.9,"high":47.23,"low":46.6,"close":46.75},{"date":"2002-06-11","open":47,"high":47.1,"low":46,"close":46},{"date":"2002-06-12","open":46,"high":46.35,"low":45.48,"close":46.15},{"date":"2002-06-13","open":46.1,"high":46.3,"low":45.39,"close":45.5},{"date":"2002-06-14","open":44.8,"high":45.8,"low":44.25,"close":45.75},{"date":"2002-06-17","open":45.88,"high":46.9,"low":45.88,"close":46.82},{"date":"2002-06-18","open":46.77,"high":47.28,"low":46.57,"close":46.95},{"date":"2002-06-19","open":46.35,"high":47.19,"low":46,"close":46},{"date":"2002-06-20","open":46.12,"high":46.58,"low":45.66,"close":45.9},{"date":"2002-06-21","open":45.9,"high":46.32,"low":45.6,"close":45.8},{"date":"2002-06-24","open":45.63,"high":46.2,"low":44.93,"close":45.66},{"date":"2002-06-25","open":45.95,"high":46.18,"low":44.73,"close":45.01},{"date":"2002-06-26","open":44,"high":45.16,"low":43.95,"close":44.99},{"date":"2002-06-27","open":45.65,"high":45.85,"low":44.74,"close":45.85},{"date":"2002-06-28","open":45.73,"high":46.32,"low":45.32,"close":45.32},{"date":"2002-07-01","open":45.45,"high":45.82,"low":44.3,"close":44.4},{"date":"2002-07-02","open":44.28,"high":44.3,"low":43,"close":43.07},{"date":"2002-07-03","open":42.9,"high":43,"low":42,"close":42.55},{"date":"2002-07-05","open":43.07,"high":43.96,"low":42.9,"close":43.96},{"date":"2002-07-08","open":43.88,"high":44.12,"low":43.03,"close":43.05},{"date":"2002-07-09","open":43.1,"high":43.44,"low":42.65,"close":42.89},{"date":"2002-07-10","open":42.95,"high":42.95,"low":41.68,"close":41.71},{"date":"2002-07-11","open":41.5,"high":41.62,"low":40.55,"close":41.38},{"date":"2002-07-12","open":41.5,"high":42.09,"low":40.95,"close":41.03},{"date":"2002-07-15","open":40.95,"high":40.95,"low":39.43,"close":40.77},{"date":"2002-07-16","open":40.48,"high":41.25,"low":40.22,"close":40.5},{"date":"2002-07-17","open":41.5,"high":41.5,"low":40.06,"close":40.88},{"date":"2002-07-18","open":40.65,"high":40.95,"low":39.45,"close":39.45},{"date":"2002-07-19","open":39.03,"high":39.34,"low":38.32,"close":38.63},{"date":"2002-07-22","open":38.3,"high":38.89,"low":37.3,"close":37.86},{"date":"2002-07-23","open":38.07,"high":38.07,"low":35.88,"close":35.88},{"date":"2002-07-24","open":35.2,"high":38,"low":34.75,"close":38},{"date":"2002-07-25","open":37,"high":38.6,"low":36.7,"close":37.7},{"date":"2002-07-26","open":37.98,"high":38.3,"low":37.32,"close":38.3},{"date":"2002-07-29","open":39.15,"high":40.15,"low":38.75,"close":39.78},{"date":"2002-07-30","open":39.85,"high":40.21,"low":38.76,"close":39.89},{"date":"2002-07-31","open":39.89,"high":39.95,"low":39.18,"close":39.28},{"date":"2002-08-01","open":39.15,"high":39.38,"low":38.5,"close":38.7},{"date":"2002-08-02","open":38.63,"high":38.68,"low":37.43,"close":37.49},{"date":"2002-08-05","open":37.49,"high":37.64,"low":36.49,"close":36.49},{"date":"2002-08-06","open":37.15,"high":38.07,"low":37,"close":38.07},{"date":"2002-08-07","open":38.38,"high":38.68,"low":37.41,"close":38.22},{"date":"2002-08-08","open":38.22,"high":38.9,"low":37.85,"close":38.84},{"date":"2002-08-09","open":38.3,"high":39.1,"low":38.22,"close":38.5},{"date":"2002-08-12","open":38.25,"high":38.88,"low":38.11,"close":38.6},{"date":"2002-08-13","open":38.55,"high":38.91,"low":37.45,"close":37.5},{"date":"2002-08-14","open":37.78,"high":38.96,"low":37.07,"close":38.84},{"date":"2002-08-15","open":39.15,"high":39.25,"low":38.7,"close":38.88},{"date":"2002-08-16","open":38.82,"high":39.67,"low":38.64,"close":39.48},{"date":"2002-08-19","open":39.71,"high":40.14,"low":39.54,"close":40.03},{"date":"2002-08-20","open":39.91,"high":39.95,"low":39.53,"close":39.82},{"date":"2002-08-21","open":39.95,"high":40.65,"low":39.69,"close":40.64},{"date":"2002-08-22","open":40.6,"high":41.13,"low":40.32,"close":40.9},{"date":"2002-08-23","open":40.6,"high":40.85,"low":39.82,"close":39.82},{"date":"2002-08-26","open":40,"high":40.68,"low":39.63,"close":40.55},{"date":"2002-08-27","open":40.88,"high":40.89,"low":39.66,"close":39.78},{"date":"2002-08-28","open":39.35,"high":39.53,"low":38.84,"close":39},{"date":"2002-08-29","open":38.43,"high":39.61,"low":38.43,"close":39.29},{"date":"2002-08-30","open":39.18,"high":39.59,"low":38.88,"close":39.03},{"date":"2002-09-03","open":38.32,"high":38.65,"low":37.58,"close":37.88},{"date":"2002-09-04","open":37.85,"high":38.9,"low":37.73,"close":38.68},{"date":"2002-09-05","open":38.13,"high":38.56,"low":37.9,"close":37.9},{"date":"2002-09-06","open":38.4,"high":39.2,"low":38.4,"close":39.15},{"date":"2002-09-09","open":39.05,"high":39.43,"low":38.37,"close":39.03},{"date":"2002-09-10","open":39.32,"high":39.45,"low":38.8,"close":39.28},{"date":"2002-09-11","open":40,"high":40,"low":39.13,"close":39.15},{"date":"2002-09-12","open":39,"high":39.17,"low":38.49,"close":38.5},{"date":"2002-09-13","open":38.2,"high":38.86,"low":38.13,"close":38.85},{"date":"2002-09-16","open":38.8,"high":38.88,"low":38.31,"close":38.4},{"date":"2002-09-17","open":38.7,"high":38.88,"low":37.72,"close":37.88},{"date":"2002-09-18","open":37.32,"high":37.85,"low":37.1,"close":37.78},{"date":"2002-09-19","open":36.75,"high":37.29,"low":36.3,"close":36.39},{"date":"2002-09-20","open":36.88,"high":36.96,"low":36.4,"close":36.55},{"date":"2002-09-23","open":36.3,"high":36.45,"low":35.4,"close":35.65},{"date":"2002-09-24","open":35.35,"high":35.93,"low":35.25,"close":35.38},{"date":"2002-09-25","open":35.63,"high":36.45,"low":35.5,"close":36.45},{"date":"2002-09-26","open":36.7,"high":37.07,"low":36.41,"close":36.93},{"date":"2002-09-27","open":36.63,"high":37.02,"low":36.02,"close":36.03},{"date":"2002-09-30","open":35.65,"high":36.29,"low":35.24,"close":35.78},{"date":"2002-10-01","open":36.25,"high":36.93,"low":35.48,"close":36.93},{"date":"2002-10-02","open":36.57,"high":36.87,"low":35.9,"close":36.03},{"date":"2002-10-03","open":35.97,"high":36.34,"low":35.46,"close":35.64},{"date":"2002-10-04","open":35.88,"high":35.88,"low":34.43,"close":34.65},{"date":"2002-10-07","open":34.48,"high":34.8,"low":33.55,"close":33.72},{"date":"2002-10-08","open":34.25,"high":34.25,"low":33.23,"close":33.98},{"date":"2002-10-09","open":33.57,"high":33.75,"low":32.49,"close":32.55},{"date":"2002-10-10","open":32.54,"high":33.54,"low":32.3,"close":33.5},{"date":"2002-10-11","open":33.89,"high":34.75,"low":33.89,"close":34.35},{"date":"2002-10-14","open":34.05,"high":34.62,"low":34.05,"close":34.58},{"date":"2002-10-15","open":35.38,"high":36.03,"low":35.21,"close":35.98},{"date":"2002-10-16","open":35.5,"high":35.67,"low":34.86,"close":35.07},{"date":"2002-10-17","open":35.94,"high":36.2,"low":35.68,"close":36.13},{"date":"2002-10-18","open":35.84,"high":36.36,"low":35.78,"close":36.2},{"date":"2002-10-21","open":35.9,"high":36.81,"low":35.87,"close":36.68},{"date":"2002-10-22","open":36.35,"high":36.62,"low":36.05,"close":36.21},{"date":"2002-10-23","open":36,"high":36.87,"low":35.8,"close":36.78},{"date":"2002-10-24","open":36.95,"high":37.07,"low":36.39,"close":36.43},{"date":"2002-10-25","open":36.32,"high":37.22,"low":36.32,"close":37.22},{"date":"2002-10-28","open":37.7,"high":37.7,"low":36.68,"close":36.8},{"date":"2002-10-29","open":36.78,"high":36.89,"low":36.09,"close":36.7},{"date":"2002-10-30","open":37,"high":37.37,"low":36.72,"close":37.32},{"date":"2002-10-31","open":37.53,"high":37.69,"low":37.17,"close":37.25},{"date":"2002-11-01","open":37.14,"high":38.23,"low":36.98,"close":38.13},{"date":"2002-11-04","open":38.7,"high":39.15,"low":38.4,"close":38.46},{"date":"2002-11-05","open":38.53,"high":38.63,"low":38.17,"close":38.52},{"date":"2002-11-06","open":38.85,"high":39.25,"low":38.53,"close":39.18},{"date":"2002-11-07","open":38.93,"high":38.93,"low":38.15,"close":38.25},{"date":"2002-11-08","open":38.32,"high":38.5,"low":37.67,"close":37.73},{"date":"2002-11-11","open":37.73,"high":37.73,"low":36.79,"close":36.81},{"date":"2002-11-12","open":37.18,"high":39.89,"low":37.03,"close":37.4},{"date":"2002-11-13","open":37.36,"high":38,"low":37.03,"close":37.6},{"date":"2002-11-14","open":37.9,"high":38.55,"low":37.86,"close":38.42},{"date":"2002-11-15","open":38.18,"high":38.75,"low":38.18,"close":38.4},{"date":"2002-11-18","open":38.88,"high":38.88,"low":38.04,"close":38.11},{"date":"2002-11-19","open":38.02,"high":38.35,"low":37.78,"close":37.97},{"date":"2002-11-20","open":37.85,"high":38.98,"low":37.76,"close":38.98},{"date":"2002-11-21","open":39.01,"high":39.78,"low":38.88,"close":39.74},{"date":"2002-11-22","open":39.4,"high":40.07,"low":39.34,"close":40.01},{"date":"2002-11-25","open":40,"high":40.45,"low":39.8,"close":40.28},{"date":"2002-11-26","open":40.28,"high":40.4,"low":39.6,"close":39.82},{"date":"2002-11-27","open":40.2,"high":40.98,"low":40.08,"close":40.91},{"date":"2002-11-29","open":40.93,"high":41.12,"low":40.4,"close":40.41},{"date":"2002-12-02","open":41.25,"high":41.38,"low":40.46,"close":40.71},{"date":"2002-12-03","open":40.45,"high":40.6,"low":39.96,"close":40},{"date":"2002-12-04","open":39.67,"high":40.07,"low":39.32,"close":39.61},{"date":"2002-12-05","open":40.04,"high":40.04,"low":39.23,"close":39.42},{"date":"2002-12-06","open":39,"high":39.79,"low":38.93,"close":39.58},{"date":"2002-12-09","open":39.27,"high":39.42,"low":38.45,"close":38.53},{"date":"2002-12-10","open":38.74,"high":39.46,"low":38.74,"close":39.28},{"date":"2002-12-11","open":39.1,"high":39.58,"low":39.05,"close":39.32},{"date":"2002-12-12","open":39.5,"high":39.68,"low":38.58,"close":39.49},{"date":"2002-12-13","open":38.98,"high":39.95,"low":38.48,"close":38.53},{"date":"2002-12-16","open":38.65,"high":39.27,"low":38.65,"close":39.21},{"date":"2002-12-17","open":39.23,"high":39.27,"low":38.74,"close":38.8},{"date":"2002-12-18","open":38.75,"high":38.75,"low":38.01,"close":38.18},{"date":"2002-12-19","open":38.13,"high":38.65,"low":37.86,"close":38.09},{"date":"2002-12-20","open":38.37,"high":38.63,"low":38.19,"close":38.52},{"date":"2002-12-23","open":38.45,"high":38.86,"low":38.36,"close":38.78},{"date":"2002-12-24","open":38.67,"high":38.85,"low":38.54,"close":38.7},{"date":"2002-12-26","open":38.75,"high":39.25,"low":38.53,"close":38.7},{"date":"2002-12-27","open":38.63,"high":38.63,"low":38.07,"close":38.07},{"date":"2002-12-30","open":38.15,"high":38.32,"low":37.65,"close":37.95},{"date":"2002-12-31","open":38.07,"high":38.57,"low":37.8,"close":37.91},{"date":"2003-01-02","open":38.25,"high":39.03,"low":38.04,"close":38.95},{"date":"2003-01-03","open":39,"high":39.05,"low":38.67,"close":38.89},{"date":"2003-01-06","open":38.89,"high":39.61,"low":38.89,"close":39.34},{"date":"2003-01-07","open":39.35,"high":39.45,"low":38.82,"close":39.14},{"date":"2003-01-08","open":38.95,"high":39.02,"low":38.6,"close":38.75},{"date":"2003-01-09","open":38.99,"high":39.53,"low":38.99,"close":39.32},{"date":"2003-01-10","open":38.92,"high":39.63,"low":38.86,"close":39.4},{"date":"2003-01-13","open":39.66,"high":39.82,"low":39.09,"close":39.49},{"date":"2003-01-14","open":39.45,"high":39.73,"low":39.26,"close":39.52},{"date":"2003-01-15","open":39.59,"high":39.7,"low":39.07,"close":39.43},{"date":"2003-01-16","open":39.5,"high":39.75,"low":39.19,"close":39.37},{"date":"2003-01-17","open":38.94,"high":39.49,"low":38.45,"close":38.63},{"date":"2003-01-21","open":38.7,"high":38.77,"low":38.04,"close":38.07},{"date":"2003-01-22","open":37.89,"high":38.18,"low":37.73,"close":37.74},{"date":"2003-01-23","open":37.98,"high":38.27,"low":37.79,"close":37.98},{"date":"2003-01-24","open":38,"high":38,"low":37.19,"close":37.19},{"date":"2003-01-27","open":37,"high":37.31,"low":36.57,"close":36.63},{"date":"2003-01-28","open":36.9,"high":37.23,"low":36.35,"close":36.93},{"date":"2003-01-29","open":36.77,"high":37.4,"low":36.24,"close":37.21},{"date":"2003-01-30","open":37.34,"high":37.41,"low":36.49,"close":36.6},{"date":"2003-01-31","open":36.43,"high":37.12,"low":36.32,"close":37.12},{"date":"2003-02-03","open":37.2,"high":37.24,"low":36.63,"close":36.8},{"date":"2003-02-04","open":36.53,"high":37,"low":36.23,"close":36.8},{"date":"2003-02-05","open":36.96,"high":37,"low":36.35,"close":36.53},{"date":"2003-02-06","open":36.42,"high":36.61,"low":36.14,"close":36.32},{"date":"2003-02-07","open":36.52,"high":36.6,"low":35.64,"close":35.66},{"date":"2003-02-10","open":35.7,"high":36.06,"low":35.45,"close":36.03},{"date":"2003-02-11","open":36.14,"high":36.23,"low":35.52,"close":35.93},{"date":"2003-02-12","open":35.81,"high":35.94,"low":35.34,"close":35.43},{"date":"2003-02-13","open":35.42,"high":35.45,"low":34.97,"close":35.33},{"date":"2003-02-14","open":35.38,"high":35.8,"low":35.25,"close":35.65},{"date":"2003-02-18","open":35.93,"high":36.38,"low":35.93,"close":36.37},{"date":"2003-02-19","open":36.28,"high":36.28,"low":35.67,"close":35.93},{"date":"2003-02-20","open":35.96,"high":35.99,"low":35.7,"close":35.85},{"date":"2003-02-21","open":35.85,"high":36.41,"low":35.57,"close":36.16},{"date":"2003-02-24","open":36.1,"high":36.1,"low":35.6,"close":35.61},{"date":"2003-02-25","open":35.45,"high":36.03,"low":35.18,"close":35.93},{"date":"2003-02-26","open":35.89,"high":35.95,"low":35.5,"close":35.75},{"date":"2003-02-27","open":35.94,"high":36.15,"low":35.65,"close":35.95},{"date":"2003-02-28","open":36.05,"high":36.27,"low":35.84,"close":36},{"date":"2003-03-03","open":36.25,"high":36.38,"low":35.63,"close":35.89},{"date":"2003-03-04","open":35.82,"high":35.82,"low":35.4,"close":35.43},{"date":"2003-03-05","open":35.39,"high":35.64,"low":35.29,"close":35.5},{"date":"2003-03-06","open":35.25,"high":35.43,"low":35.07,"close":35.21},{"date":"2003-03-07","open":34.88,"high":35.42,"low":34.76,"close":35.23},{"date":"2003-03-10","open":35,"high":35.07,"low":34.53,"close":34.62},{"date":"2003-03-11","open":34.67,"high":34.9,"low":34.38,"close":34.38},{"date":"2003-03-12","open":34.44,"high":34.54,"low":34.12,"close":34.45},{"date":"2003-03-13","open":34.9,"high":35.42,"low":34.62,"close":35.38},{"date":"2003-03-14","open":35.55,"high":35.63,"low":35.18,"close":35.43},{"date":"2003-03-17","open":35.28,"high":36.34,"low":35.09,"close":36.25},{"date":"2003-03-18","open":36.45,"high":36.72,"low":36.12,"close":36.72},{"date":"2003-03-19","open":36.73,"high":36.73,"low":36.3,"close":36.63},{"date":"2003-03-20","open":36.55,"high":37,"low":36.03,"close":36.87},{"date":"2003-03-21","open":37.17,"high":37.5,"low":36.89,"close":37.39},{"date":"2003-03-24","open":36.85,"high":36.97,"low":36.41,"close":36.59},{"date":"2003-03-25","open":36.56,"high":37.13,"low":36.5,"close":36.98},{"date":"2003-03-26","open":36.96,"high":37.05,"low":36.52,"close":36.52},{"date":"2003-03-27","open":36.35,"high":36.87,"low":36.3,"close":36.77},{"date":"2003-03-28","open":36.6,"high":36.95,"low":36.6,"close":36.75},{"date":"2003-03-31","open":36.32,"high":36.66,"low":35.98,"close":36},{"date":"2003-04-01","open":36.35,"high":36.68,"low":36.11,"close":36.63},{"date":"2003-04-02","open":37.24,"high":37.6,"low":37.07,"close":37.36},{"date":"2003-04-03","open":37.7,"high":37.7,"low":37.3,"close":37.38},{"date":"2003-04-04","open":37.54,"high":37.66,"low":37.17,"close":37.27},{"date":"2003-04-07","open":38.07,"high":38.22,"low":37.29,"close":37.29},{"date":"2003-04-08","open":37.35,"high":37.5,"low":37.18,"close":37.32},{"date":"2003-04-09","open":37.37,"high":37.8,"low":36.91,"close":37.12},{"date":"2003-04-10","open":37.18,"high":37.28,"low":36.99,"close":37.13},{"date":"2003-04-11","open":37.39,"high":37.5,"low":36.89,"close":36.92},{"date":"2003-04-14","open":37.01,"high":37.63,"low":37.01,"close":37.59},{"date":"2003-04-15","open":37.57,"high":38,"low":37.32,"close":38},{"date":"2003-04-16","open":38.06,"high":38.32,"low":37.53,"close":37.6},{"date":"2003-04-17","open":37.69,"high":38.28,"low":37.63,"close":38.18},{"date":"2003-04-21","open":38.24,"high":38.44,"low":38.09,"close":38.44},{"date":"2003-04-22","open":38.1,"high":39.07,"low":38.1,"close":38.96},{"date":"2003-04-23","open":38.98,"high":39.42,"low":38.98,"close":39.38},{"date":"2003-04-24","open":39.16,"high":39.35,"low":39.02,"close":39.18},{"date":"2003-04-25","open":39.13,"high":39.13,"low":38.62,"close":38.63},{"date":"2003-04-28","open":38.9,"high":39.46,"low":38.78,"close":39.31},{"date":"2003-04-29","open":39.43,"high":39.78,"low":39.38,"close":39.58},{"date":"2003-04-30","open":39.43,"high":39.95,"low":39.3,"close":39.7},{"date":"2003-05-01","open":39.75,"high":39.93,"low":39.25,"close":39.65},{"date":"2003-05-02","open":39.75,"high":40.68,"low":39.75,"close":40.65},{"date":"2003-05-05","open":40.77,"high":40.92,"low":40.63,"close":40.84},{"date":"2003-05-06","open":40.93,"high":41.29,"low":40.89,"close":41.23},{"date":"2003-05-07","open":41.04,"high":41.2,"low":40.86,"close":40.98},{"date":"2003-05-08","open":40.69,"high":40.88,"low":40.54,"close":40.64},{"date":"2003-05-09","open":40.86,"high":41.24,"low":40.75,"close":41.22},{"date":"2003-05-12","open":41.18,"high":41.73,"low":41.15,"close":41.67},{"date":"2003-05-13","open":41.69,"high":41.99,"low":41.38,"close":41.92},{"date":"2003-05-14","open":42.05,"high":42.05,"low":41.71,"close":41.89},{"date":"2003-05-15","open":42.02,"high":42.2,"low":41.85,"close":42.06},{"date":"2003-05-16","open":42.06,"high":42.37,"low":41.53,"close":41.54},{"date":"2003-05-19","open":41.3,"high":41.6,"low":40.77,"close":40.82},{"date":"2003-05-20","open":40.87,"high":41.06,"low":40.43,"close":40.81},{"date":"2003-05-21","open":40.69,"high":41.05,"low":40.59,"close":40.96},{"date":"2003-05-22","open":40.98,"high":41.46,"low":40.93,"close":41.38},{"date":"2003-05-23","open":41.39,"high":41.82,"low":41.2,"close":41.7},{"date":"2003-05-27","open":41.64,"high":42.7,"low":41.64,"close":42.68},{"date":"2003-05-28","open":42.8,"high":43.18,"low":42.8,"close":42.97},{"date":"2003-05-29","open":43.19,"high":43.49,"low":42.57,"close":43.25},{"date":"2003-05-30","open":43.57,"high":44.07,"low":43.44,"close":44.02},{"date":"2003-06-02","open":44.38,"high":44.73,"low":44.07,"close":44.25},{"date":"2003-06-03","open":44.21,"high":44.39,"low":44,"close":44.39},{"date":"2003-06-04","open":44.38,"high":45.13,"low":44.35,"close":44.99},{"date":"2003-06-05","open":44.82,"high":45.73,"low":44.67,"close":45.73},{"date":"2003-06-06","open":46.2,"high":46.54,"low":45.2,"close":45.2},{"date":"2003-06-09","open":45.1,"high":45.2,"low":44.34,"close":44.36},{"date":"2003-06-10","open":44.49,"high":45.1,"low":44.48,"close":45.03},{"date":"2003-06-11","open":45,"high":45.53,"low":44.64,"close":45.45},{"date":"2003-06-12","open":45.74,"high":45.81,"low":45.4,"close":45.71},{"date":"2003-06-13","open":45.68,"high":45.7,"low":44.79,"close":44.82},{"date":"2003-06-16","open":45.1,"high":45.62,"low":44.93,"close":45.57},{"date":"2003-06-17","open":45.82,"high":45.85,"low":45.32,"close":45.67},{"date":"2003-06-18","open":45.49,"high":45.77,"low":45.29,"close":45.64},{"date":"2003-06-19","open":45.75,"high":45.92,"low":44.83,"close":45.02},{"date":"2003-06-20","open":45.15,"high":45.2,"low":44.63,"close":44.64},{"date":"2003-06-23","open":44.68,"high":44.85,"low":43.7,"close":43.84},{"date":"2003-06-24","open":43.71,"high":44.12,"low":43.49,"close":43.82},{"date":"2003-06-25","open":43.84,"high":44.52,"low":43.84,"close":44.12},{"date":"2003-06-26","open":44.28,"high":44.97,"low":44.2,"close":44.88},{"date":"2003-06-27","open":45,"high":45.45,"low":44.59,"close":44.59},{"date":"2003-06-30","open":44.85,"high":45.16,"low":44.05,"close":44.45},{"date":"2003-07-01","open":44.41,"high":44.85,"low":43.88,"close":44.75},{"date":"2003-07-02","open":44.94,"high":45.88,"low":44.94,"close":45.88},{"date":"2003-07-03","open":45.51,"high":45.82,"low":45.41,"close":45.48},{"date":"2003-07-07","open":45.93,"high":46.5,"low":45.93,"close":46.43},{"date":"2003-07-08","open":46.4,"high":47.38,"low":46.34,"close":47.25},{"date":"2003-07-09","open":47.26,"high":47.7,"low":46.87,"close":47.6},{"date":"2003-07-10","open":47.35,"high":47.36,"low":46.58,"close":46.67},{"date":"2003-07-11","open":46.86,"high":47.35,"low":46.8,"close":47.32},{"date":"2003-07-14","open":47.74,"high":48.15,"low":47.3,"close":47.71},{"date":"2003-07-15","open":48.15,"high":48.15,"low":47.25,"close":47.57},{"date":"2003-07-16","open":47.83,"high":47.87,"low":47.05,"close":47.32},{"date":"2003-07-17","open":46.89,"high":46.94,"low":45.79,"close":45.82},{"date":"2003-07-18","open":46.1,"high":46.4,"low":45.77,"close":46.13},{"date":"2003-07-21","open":46.06,"high":46.18,"low":45.41,"close":45.73},{"date":"2003-07-22","open":45.86,"high":46.35,"low":45.56,"close":46.26},{"date":"2003-07-23","open":46.28,"high":46.57,"low":45.84,"close":46.57},{"date":"2003-07-24","open":46.83,"high":47.22,"low":46.34,"close":46.49},{"date":"2003-07-25","open":46.48,"high":46.93,"low":46.14,"close":46.82},{"date":"2003-07-28","open":46.82,"high":47.45,"low":46.79,"close":47.4},{"date":"2003-07-29","open":47.48,"high":47.63,"low":46.8,"close":47.43},{"date":"2003-07-30","open":47.48,"high":47.48,"low":46.92,"close":47.25},{"date":"2003-07-31","open":47.5,"high":47.87,"low":47.24,"close":47.34},{"date":"2003-08-01","open":47.38,"high":47.48,"low":46.53,"close":46.68},{"date":"2003-08-04","open":46.57,"high":46.75,"low":45.84,"close":46.21},{"date":"2003-08-05","open":46.22,"high":46.32,"low":45.41,"close":45.41},{"date":"2003-08-06","open":45.49,"high":45.73,"low":45.07,"close":45.2},{"date":"2003-08-07","open":45.25,"high":45.35,"low":44.82,"close":45.35},{"date":"2003-08-08","open":45.43,"high":45.48,"low":45.07,"close":45.25},{"date":"2003-08-11","open":45.22,"high":45.88,"low":45.22,"close":45.88},{"date":"2003-08-12","open":45.85,"high":46.64,"low":45.76,"close":46.64},{"date":"2003-08-13","open":46.65,"high":46.8,"low":46.4,"close":46.8},{"date":"2003-08-14","open":46.71,"high":47.14,"low":46.52,"close":47.11},{"date":"2003-08-15","open":47.03,"high":47.34,"low":47.02,"close":47.12},{"date":"2003-08-18","open":47.33,"high":48.16,"low":47.16,"close":48.06},{"date":"2003-08-19","open":48.28,"high":48.96,"low":48.05,"close":48.96},{"date":"2003-08-20","open":48.5,"high":48.99,"low":48.38,"close":48.93},{"date":"2003-08-21","open":49.2,"high":49.4,"low":49.05,"close":49.33},{"date":"2003-08-22","open":49.89,"high":49.89,"low":48.45,"close":48.46},{"date":"2003-08-25","open":48.37,"high":48.55,"low":47.96,"close":48.42},{"date":"2003-08-26","open":48.16,"high":48.63,"low":47.56,"close":48.6},{"date":"2003-08-27","open":48.6,"high":49.1,"low":48.5,"close":49.07},{"date":"2003-08-28","open":49.15,"high":49.5,"low":48.64,"close":49.4},{"date":"2003-08-29","open":49.45,"high":49.93,"low":49.34,"close":49.61},{"date":"2003-09-02","open":49.88,"high":50.75,"low":49.55,"close":50.75},{"date":"2003-09-03","open":50.89,"high":51.18,"low":50.74,"close":50.96},{"date":"2003-09-04","open":51.07,"high":51.28,"low":50.78,"close":51.18},{"date":"2003-09-05","open":50.9,"high":51.49,"low":50.63,"close":50.85},{"date":"2003-09-08","open":51.07,"high":51.7,"low":50.99,"close":51.56},{"date":"2003-09-09","open":51.53,"high":51.62,"low":51.06,"close":51.18},{"date":"2003-09-10","open":50.96,"high":50.96,"low":50.12,"close":50.17},{"date":"2003-09-11","open":50.19,"high":50.78,"low":50.1,"close":50.6},{"date":"2003-09-12","open":50.36,"high":50.9,"low":49.9,"close":50.71},{"date":"2003-09-15","open":50.81,"high":51.15,"low":50.53,"close":50.58},{"date":"2003-09-16","open":50.73,"high":51.45,"low":50.71,"close":51.34},{"date":"2003-09-17","open":51.29,"high":51.55,"low":51.09,"close":51.32},{"date":"2003-09-18","open":51.38,"high":51.87,"low":51,"close":51.86},{"date":"2003-09-19","open":51.95,"high":51.95,"low":51.55,"close":51.8},{"date":"2003-09-22","open":51.1,"high":51.45,"low":50.87,"close":51.09},{"date":"2003-09-23","open":51.15,"high":51.79,"low":51.15,"close":51.79},{"date":"2003-09-24","open":51.9,"high":51.93,"low":50.5,"close":50.5},{"date":"2003-09-25","open":50.67,"high":50.85,"low":49.14,"close":49.14},{"date":"2003-09-26","open":49.21,"high":49.31,"low":48.24,"close":48.3},{"date":"2003-09-29","open":48.63,"high":49.17,"low":47.88,"close":49.17},{"date":"2003-09-30","open":48.94,"high":49.15,"low":48.07,"close":48.53},{"date":"2003-10-01","open":48.69,"high":49.97,"low":48.65,"close":49.84},{"date":"2003-10-02","open":49.85,"high":50.38,"low":49.75,"close":50.32},{"date":"2003-10-03","open":50.83,"high":51.35,"low":50.75,"close":51.11},{"date":"2003-10-06","open":51.1,"high":51.6,"low":50.89,"close":51.55},{"date":"2003-10-07","open":51.32,"high":51.96,"low":51.1,"close":51.84},{"date":"2003-10-08","open":51.93,"high":52.1,"low":51.22,"close":51.44},{"date":"2003-10-09","open":52.01,"high":52.6,"low":51.45,"close":51.98},{"date":"2003-10-10","open":51.93,"high":52.08,"low":51.26,"close":51.91},{"date":"2003-10-13","open":52.06,"high":52.85,"low":51.95,"close":52.73},{"date":"2003-10-14","open":52.68,"high":53.13,"low":52.44,"close":53.07},{"date":"2003-10-15","open":53.33,"high":53.4,"low":52.39,"close":52.41},{"date":"2003-10-16","open":52.41,"high":52.96,"low":52.38,"close":52.88},{"date":"2003-10-17","open":52.85,"high":52.96,"low":51.85,"close":51.85},{"date":"2003-10-20","open":51.97,"high":52.28,"low":51.75,"close":52.11},{"date":"2003-10-21","open":51.99,"high":52.57,"low":51.99,"close":52.35},{"date":"2003-10-22","open":51.83,"high":51.95,"low":51.14,"close":51.2},{"date":"2003-10-23","open":50.82,"high":51.25,"low":50.44,"close":50.75},{"date":"2003-10-24","open":50.43,"high":50.92,"low":50.14,"close":50.63},{"date":"2003-10-27","open":50.8,"high":51.56,"low":50.78,"close":51.37},{"date":"2003-10-28","open":51.66,"high":52.6,"low":51.53,"close":52.6},{"date":"2003-10-29","open":52.39,"high":53.13,"low":52.29,"close":52.95},{"date":"2003-10-30","open":53.5,"high":53.63,"low":52.82,"close":53.1},{"date":"2003-10-31","open":53.14,"high":53.28,"low":52.03,"close":52.75},{"date":"2003-11-03","open":53.1,"high":53.75,"low":53.09,"close":53.64},{"date":"2003-11-04","open":53.6,"high":54,"low":53.46,"close":53.72},{"date":"2003-11-05","open":53.68,"high":53.99,"low":53.03,"close":53.99},{"date":"2003-11-06","open":54.02,"high":54.41,"low":53.53,"close":54.41},{"date":"2003-11-07","open":54.63,"high":54.7,"low":54,"close":54},{"date":"2003-11-10","open":54.14,"high":54.26,"low":53.11,"close":53.13},{"date":"2003-11-11","open":53.16,"high":53.25,"low":52.5,"close":52.76},{"date":"2003-11-12","open":52.84,"high":53.98,"low":52.84,"close":53.98},{"date":"2003-11-13","open":53.79,"high":54.25,"low":53.63,"close":54.13},{"date":"2003-11-14","open":54.12,"high":54.47,"low":53,"close":53.1},{"date":"2003-11-17","open":52.72,"high":52.75,"low":51.95,"close":52.46},{"date":"2003-11-18","open":52.78,"high":53.1,"low":51.85,"close":51.88},{"date":"2003-11-19","open":52.05,"high":52.65,"low":51.79,"close":52.43},{"date":"2003-11-20","open":52,"high":52.87,"low":51.89,"close":52.07},{"date":"2003-11-21","open":52.43,"high":52.65,"low":52.15,"close":52.64},{"date":"2003-11-24","open":53.03,"high":53.95,"low":52.9,"close":53.85},{"date":"2003-11-25","open":53.89,"high":54.42,"low":53.75,"close":54.18},{"date":"2003-11-26","open":54.55,"high":54.75,"low":53.78,"close":54.46},{"date":"2003-11-28","open":54.33,"high":54.73,"low":54.32,"close":54.73},{"date":"2003-12-01","open":54.94,"high":55.43,"low":54.88,"close":55.43},{"date":"2003-12-02","open":55.43,"high":55.71,"low":55.18,"close":55.35},{"date":"2003-12-03","open":55.54,"high":55.68,"low":54.32,"close":54.35},{"date":"2003-12-04","open":54.4,"high":54.5,"low":53.56,"close":54.48},{"date":"2003-12-05","open":54.16,"high":54.25,"low":53.57,"close":53.8},{"date":"2003-12-08","open":53.7,"high":54.28,"low":53.48,"close":54.2},{"date":"2003-12-09","open":54.43,"high":54.48,"low":53.2,"close":53.29},{"date":"2003-12-10","open":53.5,"high":53.5,"low":52.45,"close":52.81},{"date":"2003-12-11","open":52.9,"high":54.31,"low":52.82,"close":54.28},{"date":"2003-12-12","open":54.18,"high":54.48,"low":53.77,"close":54.48},{"date":"2003-12-15","open":54.5,"high":55.45,"low":53.18,"close":53.21},{"date":"2003-12-16","open":53.32,"high":53.59,"low":52.63,"close":53.56},{"date":"2003-12-17","open":53.6,"high":53.66,"low":53.02,"close":53.55},{"date":"2003-12-18","open":53.59,"high":54.5,"low":53.46,"close":54.38},{"date":"2003-12-19","open":54.4,"high":54.46,"low":53.84,"close":54.2},{"date":"2003-12-22","open":54.13,"high":54.81,"low":54.03,"close":54.81},{"date":"2003-12-23","open":54.75,"high":55.25,"low":54.62,"close":55.11},{"date":"2003-12-24","open":55.05,"high":55.18,"low":54.94,"close":55.04},{"date":"2003-12-26","open":55.18,"high":55.38,"low":55.1,"close":55.24},{"date":"2003-12-29","open":55.48,"high":56.13,"low":55.46,"close":56.07},{"date":"2003-12-30","open":56,"high":56.38,"low":55.91,"close":56.22},{"date":"2003-12-31","open":56.32,"high":56.5,"low":55.34,"close":55.4},{"date":"2004-01-02","open":55.58,"high":56.31,"low":55.58,"close":56},{"date":"2004-01-05","open":56.38,"high":56.78,"low":56.16,"close":56.65},{"date":"2004-01-06","open":56.69,"high":57.07,"low":56.5,"close":56.57},{"date":"2004-01-07","open":56.66,"high":57.28,"low":56.48,"close":57.18},{"date":"2004-01-08","open":57.64,"high":57.87,"low":57.21,"close":57.61},{"date":"2004-01-09","open":57.33,"high":58,"low":57.06,"close":57.15},{"date":"2004-01-12","open":57.44,"high":58.25,"low":57.25,"close":58.22},{"date":"2004-01-13","open":58.15,"high":58.16,"low":57.21,"close":57.98},{"date":"2004-01-14","open":58.19,"high":58.39,"low":57.89,"close":58.28},{"date":"2004-01-15","open":58.38,"high":58.55,"low":57.64,"close":58.43},{"date":"2004-01-16","open":58.85,"high":59.06,"low":58.56,"close":58.75},{"date":"2004-01-20","open":59.05,"high":59.57,"low":58.66,"close":59.46},{"date":"2004-01-21","open":59.43,"high":59.69,"low":58.75,"close":59.38},{"date":"2004-01-22","open":59.75,"high":59.87,"low":58.83,"close":59.04},{"date":"2004-01-23","open":59.1,"high":59.41,"low":58.69,"close":59.36},{"date":"2004-01-26","open":59.35,"high":60.03,"low":58.96,"close":59.95},{"date":"2004-01-27","open":59.91,"high":59.95,"low":59.14,"close":59.2},{"date":"2004-01-28","open":59.6,"high":59.67,"low":57.94,"close":58.28},{"date":"2004-01-29","open":58.35,"high":58.5,"low":57.08,"close":57.73},{"date":"2004-01-30","open":57.8,"high":58.19,"low":57.38,"close":57.8},{"date":"2004-02-02","open":57.92,"high":58.38,"low":57.32,"close":57.95},{"date":"2004-02-03","open":57.8,"high":57.91,"low":57.56,"close":57.63},{"date":"2004-02-04","open":57.39,"high":57.41,"low":56.15,"close":56.2},{"date":"2004-02-05","open":56.57,"high":56.94,"low":56.3,"close":56.73},{"date":"2004-02-06","open":56.73,"high":58.32,"low":56.73,"close":58.16},{"date":"2004-02-09","open":58.4,"high":58.65,"low":58.1,"close":58.28},{"date":"2004-02-10","open":58.3,"high":59.03,"low":58.18,"close":58.98},{"date":"2004-02-11","open":59.01,"high":59.46,"low":58.75,"close":59.34},{"date":"2004-02-12","open":59.37,"high":59.55,"low":58.91,"close":58.93},{"date":"2004-02-13","open":59.11,"high":59.37,"low":58.2,"close":58.32},{"date":"2004-02-17","open":58.71,"high":59.35,"low":58.68,"close":59.35},{"date":"2004-02-18","open":59.4,"high":59.44,"low":58.74,"close":58.92},{"date":"2004-02-19","open":59.4,"high":59.47,"low":57.88,"close":57.88},{"date":"2004-02-20","open":58.07,"high":58.25,"low":57.28,"close":57.78},{"date":"2004-02-23","open":57.96,"high":57.98,"low":56.79,"close":56.91},{"date":"2004-02-24","open":56.75,"high":57.5,"low":56.3,"close":56.9},{"date":"2004-02-25","open":57.07,"high":57.73,"low":56.84,"close":57.7},{"date":"2004-02-26","open":57.59,"high":58.25,"low":57.4,"close":58.05},{"date":"2004-02-27","open":58.19,"high":58.55,"low":57.98,"close":58.35},{"date":"2004-03-01","open":58.5,"high":59.3,"low":58.4,"close":59.28},{"date":"2004-03-02","open":59.2,"high":59.45,"low":58.8,"close":58.81},{"date":"2004-03-03","open":58.7,"high":59.16,"low":58.29,"close":58.87},{"date":"2004-03-04","open":58.88,"high":59.65,"low":58.69,"close":59.61},{"date":"2004-03-05","open":59.18,"high":60.21,"low":59.1,"close":59.75},{"date":"2004-03-08","open":59.91,"high":60.17,"low":58.87,"close":58.9},{"date":"2004-03-09","open":58.95,"high":59.15,"low":58.19,"close":58.4},{"date":"2004-03-10","open":58.54,"high":58.88,"low":57.11,"close":57.18},{"date":"2004-03-11","open":56.96,"high":58,"low":56.54,"close":56.6},{"date":"2004-03-12","open":57,"high":58.47,"low":56.91,"close":58.13},{"date":"2004-03-15","open":57.91,"high":57.94,"low":56.41,"close":56.63},{"date":"2004-03-16","open":57.02,"high":57.27,"low":56.01,"close":56.65},{"date":"2004-03-17","open":56.93,"high":57.82,"low":56.9,"close":57.7},{"date":"2004-03-18","open":57.47,"high":57.62,"low":56.68,"close":57.35},{"date":"2004-03-19","open":57.38,"high":57.56,"low":56.65,"close":56.85},{"date":"2004-03-22","open":56.32,"high":56.57,"low":55.55,"close":55.75},{"date":"2004-03-23","open":56.16,"high":56.57,"low":55.64,"close":55.85},{"date":"2004-03-24","open":56.01,"high":56.18,"low":55.36,"close":55.78},{"date":"2004-03-25","open":56.18,"high":57.13,"low":56,"close":57.06},{"date":"2004-03-26","open":56.83,"high":57.5,"low":56.8,"close":57.1},{"date":"2004-03-29","open":57.5,"high":58.25,"low":57.46,"close":58.2},{"date":"2004-03-30","open":58.06,"high":58.74,"low":58,"close":58.67},{"date":"2004-03-31","open":58.68,"high":58.9,"low":58.16,"close":58.8},{"date":"2004-04-01","open":58.79,"high":59.47,"low":58.7,"close":59.45},{"date":"2004-04-02","open":60.28,"high":60.47,"low":59.81,"close":60.2},{"date":"2004-04-05","open":60.24,"high":60.45,"low":59.9,"close":60.38},{"date":"2004-04-06","open":60.03,"high":60.24,"low":59.5,"close":59.64},{"date":"2004-04-07","open":59.63,"high":60.25,"low":59.18,"close":60.09},{"date":"2004-04-08","open":60.55,"high":60.57,"low":59.47,"close":59.56},{"date":"2004-04-12","open":59.69,"high":60.15,"low":59.56,"close":59.71},{"date":"2004-04-13","open":60.07,"high":60.07,"low":58.1,"close":58.32},{"date":"2004-04-14","open":57.96,"high":58.67,"low":57.57,"close":58.14},{"date":"2004-04-15","open":58.13,"high":58.48,"low":57.2,"close":57.69},{"date":"2004-04-16","open":57.95,"high":58.42,"low":57.28,"close":58.13},{"date":"2004-04-19","open":58.02,"high":58.62,"low":57.59,"close":58.56},{"date":"2004-04-20","open":58.73,"high":59.12,"low":57.14,"close":57.27},{"date":"2004-04-21","open":57.5,"high":58.2,"low":57.02,"close":58.2},{"date":"2004-04-22","open":58.06,"high":59.26,"low":58.05,"close":59},{"date":"2004-04-23","open":59.25,"high":59.28,"low":58.35,"close":58.88},{"date":"2004-04-26","open":59.04,"high":59.53,"low":58.6,"close":59},{"date":"2004-04-27","open":59,"high":59.36,"low":58.43,"close":58.85},{"date":"2004-04-28","open":58.57,"high":58.65,"low":57.3,"close":57.62},{"date":"2004-04-29","open":57.65,"high":57.94,"low":56.13,"close":56.48},{"date":"2004-04-30","open":56.8,"high":56.9,"low":55.56,"close":55.56},{"date":"2004-05-03","open":55.8,"high":56.69,"low":55.75,"close":56.29},{"date":"2004-05-04","open":56.33,"high":57.46,"low":56.23,"close":56.6},{"date":"2004-05-05","open":56.8,"high":57.2,"low":56.64,"close":56.85},{"date":"2004-05-06","open":56.44,"high":56.44,"low":55.35,"close":56.02},{"date":"2004-05-07","open":55.6,"high":56.58,"low":54.43,"close":54.43},{"date":"2004-05-10","open":54,"high":54.38,"low":53.07,"close":53.46},{"date":"2004-05-11","open":53.93,"high":54.8,"low":53.75,"close":54.63},{"date":"2004-05-12","open":54.53,"high":55.05,"low":53.15,"close":55.04},{"date":"2004-05-13","open":54.7,"high":55.18,"low":54.21,"close":54.29},{"date":"2004-05-14","open":54.37,"high":54.9,"low":53.82,"close":54.07},{"date":"2004-05-17","open":53.24,"high":53.93,"low":52.75,"close":53.56},{"date":"2004-05-18","open":53.79,"high":54.2,"low":53.52,"close":54.17},{"date":"2004-05-19","open":54.6,"high":55.21,"low":53.72,"close":53.78},{"date":"2004-05-20","open":53.9,"high":54.3,"low":53.49,"close":53.89},{"date":"2004-05-21","open":54.2,"high":54.6,"low":53.92,"close":54.39},{"date":"2004-05-24","open":54.88,"high":55.21,"low":54.6,"close":55.1},{"date":"2004-05-25","open":54.98,"high":56.46,"low":54.81,"close":56.25},{"date":"2004-05-26","open":56.22,"high":56.64,"low":56.03,"close":56.64},{"date":"2004-05-27","open":56.82,"high":57.13,"low":56.19,"close":56.65},{"date":"2004-05-28","open":56.64,"high":56.85,"low":56.39,"close":56.75},{"date":"2004-06-01","open":56.5,"high":57.3,"low":56.44,"close":57.29},{"date":"2004-06-02","open":57.41,"high":57.46,"low":56.86,"close":57.1},{"date":"2004-06-03","open":57.03,"high":57.08,"low":56,"close":56},{"date":"2004-06-04","open":56.57,"high":57.05,"low":56.32,"close":56.7},{"date":"2004-06-07","open":56.95,"high":57.77,"low":56.8,"close":57.73},{"date":"2004-06-08","open":57.56,"high":57.8,"low":57.42,"close":57.67},{"date":"2004-06-09","open":57.53,"high":57.75,"low":56.63,"close":56.63},{"date":"2004-06-10","open":56.97,"high":57.07,"low":56.54,"close":56.85},{"date":"2004-06-14","open":56.46,"high":56.55,"low":55.62,"close":55.74},{"date":"2004-06-15","open":56.14,"high":56.92,"low":56.11,"close":56.75},{"date":"2004-06-16","open":56.66,"high":56.96,"low":56.46,"close":56.86},{"date":"2004-06-17","open":56.76,"high":57.04,"low":56.33,"close":56.71},{"date":"2004-06-18","open":56.53,"high":57.18,"low":56.5,"close":56.91},{"date":"2004-06-21","open":56.93,"high":57.2,"low":56.65,"close":56.69},{"date":"2004-06-22","open":56.73,"high":57.14,"low":56.21,"close":57.13},{"date":"2004-06-23","open":56.99,"high":58.05,"low":56.98,"close":57.99},{"date":"2004-06-24","open":57.96,"high":58.3,"low":57.69,"close":57.78},{"date":"2004-06-25","open":57.37,"high":58.5,"low":57.37,"close":58.3},{"date":"2004-06-28","open":58.35,"high":58.71,"low":58.04,"close":58.18},{"date":"2004-06-29","open":58.07,"high":58.87,"low":58.07,"close":58.67},{"date":"2004-06-30","open":58.72,"high":59,"low":58.52,"close":59},{"date":"2004-07-01","open":58.91,"high":59.04,"low":57.92,"close":57.92},{"date":"2004-07-02","open":58.05,"high":58.23,"low":57.65,"close":58.1},{"date":"2004-07-06","open":57.74,"high":57.78,"low":56.88,"close":57.06},{"date":"2004-07-07","open":56.98,"high":57.5,"low":56.85,"close":56.99},{"date":"2004-07-08","open":56.64,"high":56.99,"low":55.8,"close":55.96},{"date":"2004-07-09","open":56.15,"high":56.36,"low":55.93,"close":56.32},{"date":"2004-07-12","open":56.1,"high":56.38,"low":55.58,"close":56},{"date":"2004-07-13","open":56.17,"high":56.39,"low":56,"close":56.07},{"date":"2004-07-14","open":55.64,"high":56.46,"low":55.54,"close":55.75},{"date":"2004-07-15","open":55.96,"high":56.29,"low":55.77,"close":55.88},{"date":"2004-07-16","open":56.29,"high":56.31,"low":55.2,"close":55.25},{"date":"2004-07-19","open":55.42,"high":55.5,"low":54.82,"close":55.18},{"date":"2004-07-20","open":55.34,"high":56.46,"low":55.22,"close":56.28},{"date":"2004-07-21","open":56.38,"high":56.45,"low":54.51,"close":54.51},{"date":"2004-07-22","open":54.53,"high":54.77,"low":53.61,"close":54.6},{"date":"2004-07-23","open":54.34,"high":54.44,"low":53.7,"close":53.82},{"date":"2004-07-26","open":53.94,"high":54.12,"low":52.86,"close":53.12},{"date":"2004-07-27","open":53.39,"high":54.35,"low":53.34,"close":54.11},{"date":"2004-07-28","open":54.01,"high":54.35,"low":53.2,"close":54.06},{"date":"2004-07-29","open":54.4,"high":54.84,"low":54.13,"close":54.7},{"date":"2004-07-30","open":54.6,"high":55.09,"low":54.5,"close":55},{"date":"2004-08-02","open":54.6,"high":55.1,"low":54.17,"close":54.8},{"date":"2004-08-03","open":54.71,"high":54.78,"low":53.99,"close":54.02},{"date":"2004-08-04","open":53.69,"high":54.5,"low":53.35,"close":53.97},{"date":"2004-08-05","open":53.99,"high":54.06,"low":52.87,"close":52.98},{"date":"2004-08-06","open":52.35,"high":52.5,"low":51.69,"close":51.87},{"date":"2004-08-09","open":51.95,"high":52.12,"low":51.55,"close":51.7},{"date":"2004-08-10","open":51.76,"high":52.87,"low":51.73,"close":52.51},{"date":"2004-08-11","open":52.15,"high":52.71,"low":51.56,"close":52.44},{"date":"2004-08-12","open":52.1,"high":52.21,"low":51.5,"close":51.69},{"date":"2004-08-13","open":51.79,"high":52.04,"low":51.34,"close":51.68},{"date":"2004-08-16","open":51.78,"high":52.69,"low":51.71,"close":52.56},{"date":"2004-08-17","open":52.96,"high":53.23,"low":52.67,"close":52.89},{"date":"2004-08-18","open":52.57,"high":54.06,"low":52.5,"close":54.02},{"date":"2004-08-19","open":53.86,"high":54.04,"low":53.37,"close":53.56},{"date":"2004-08-20","open":53.56,"high":54.7,"low":53.46,"close":54.51},{"date":"2004-08-23","open":54.74,"high":54.92,"low":54.11,"close":54.31},{"date":"2004-08-24","open":54.63,"high":54.75,"low":54.06,"close":54.46},{"date":"2004-08-25","open":54.43,"high":54.88,"low":54,"close":54.68},{"date":"2004-08-26","open":54.68,"high":54.87,"low":54.4,"close":54.45},{"date":"2004-08-27","open":54.57,"high":55.13,"low":54.57,"close":54.88},{"date":"2004-08-30","open":54.7,"high":54.9,"low":54.2,"close":54.25},{"date":"2004-08-31","open":54.4,"high":54.75,"low":53.94,"close":54.71},{"date":"2004-09-01","open":54.55,"high":55.55,"low":54.55,"close":55.13},{"date":"2004-09-02","open":55,"high":56.1,"low":54.97,"close":56.1},{"date":"2004-09-03","open":55.82,"high":56.11,"low":55.2,"close":55.48},{"date":"2004-09-07","open":55.91,"high":56.32,"low":55.71,"close":56.18},{"date":"2004-09-08","open":56.02,"high":56.54,"low":55.56,"close":55.88},{"date":"2004-09-09","open":55.86,"high":56.74,"low":55.85,"close":56.34},{"date":"2004-09-10","open":56.5,"high":56.96,"low":56.07,"close":56.86},{"date":"2004-09-13","open":56.93,"high":57.44,"low":56.88,"close":57.17},{"date":"2004-09-14","open":57.14,"high":57.18,"low":56.58,"close":57.05},{"date":"2004-09-15","open":56.87,"high":56.89,"low":56.43,"close":56.71},{"date":"2004-09-16","open":56.93,"high":57.42,"low":56.84,"close":57.32},{"date":"2004-09-17","open":57.3,"high":57.44,"low":56.78,"close":57.21},{"date":"2004-09-20","open":56.96,"high":57.34,"low":56.81,"close":56.96},{"date":"2004-09-21","open":57.19,"high":57.68,"low":57.11,"close":57.39},{"date":"2004-09-22","open":57.02,"high":57.06,"low":56.39,"close":56.42},{"date":"2004-09-23","open":56.55,"high":56.71,"low":56.3,"close":56.37},{"date":"2004-09-24","open":56.5,"high":56.8,"low":56.32,"close":56.34},{"date":"2004-09-27","open":56.19,"high":56.2,"low":55.55,"close":55.74},{"date":"2004-09-28","open":55.79,"high":56.4,"low":55.57,"close":56.4},{"date":"2004-09-29","open":56.28,"high":56.93,"low":56.24,"close":56.93},{"date":"2004-09-30","open":56.67,"high":57.3,"low":56.66,"close":56.93},{"date":"2004-10-01","open":57.29,"high":58.38,"low":57.21,"close":58.36},{"date":"2004-10-04","open":58.8,"high":59.09,"low":58.6,"close":58.69},{"date":"2004-10-05","open":58.62,"high":58.89,"low":58.38,"close":58.64},{"date":"2004-10-06","open":58.6,"high":59.13,"low":58.44,"close":59.02},{"date":"2004-10-07","open":58.88,"high":58.94,"low":58,"close":58.03},{"date":"2004-10-08","open":57.82,"high":58.19,"low":57.3,"close":57.3},{"date":"2004-10-11","open":57.5,"high":57.61,"low":57.21,"close":57.57},{"date":"2004-10-12","open":57.11,"high":57.68,"low":56.79,"close":57.44},{"date":"2004-10-13","open":57.87,"high":57.98,"low":56.59,"close":56.6},{"date":"2004-10-14","open":56.66,"high":56.87,"low":56.23,"close":56.23},{"date":"2004-10-15","open":56.5,"high":57.13,"low":56.14,"close":56.81},{"date":"2004-10-18","open":56.66,"high":57.23,"low":56.36,"close":57.05},{"date":"2004-10-19","open":57.27,"high":57.54,"low":56.4,"close":56.46},{"date":"2004-10-20","open":56.27,"high":56.95,"low":56.04,"close":56.75},{"date":"2004-10-21","open":56.87,"high":57.57,"low":56.57,"close":57.48},{"date":"2004-10-22","open":57.48,"high":57.65,"low":56.46,"close":56.5},{"date":"2004-10-25","open":56.39,"high":57.23,"low":56.28,"close":57.1},{"date":"2004-10-26","open":57.13,"high":57.85,"low":56.49,"close":57.85},{"date":"2004-10-27","open":57.68,"high":58.59,"low":57.59,"close":58.42},{"date":"2004-10-28","open":58.48,"high":58.54,"low":57.93,"close":58.2},{"date":"2004-10-29","open":58.25,"high":58.56,"low":57.88,"close":58.1},{"date":"2004-11-01","open":58.27,"high":58.63,"low":57.86,"close":58.56},{"date":"2004-11-02","open":58.64,"high":59.03,"low":58.07,"close":58.32},{"date":"2004-11-03","open":59.21,"high":59.55,"low":58.86,"close":59.27},{"date":"2004-11-04","open":59.28,"high":60.04,"low":58.92,"close":59.99},{"date":"2004-11-05","open":60.2,"high":60.63,"low":59.82,"close":60.26},{"date":"2004-11-08","open":60.24,"high":60.44,"low":59.89,"close":60.05},{"date":"2004-11-09","open":60.07,"high":60.57,"low":60,"close":60.27},{"date":"2004-11-10","open":60.38,"high":61.07,"low":60.3,"close":60.7},{"date":"2004-11-11","open":60.81,"high":61.49,"low":60.75,"close":61.3},{"date":"2004-11-12","open":61.36,"high":62.03,"low":61.18,"close":61.93},{"date":"2004-11-15","open":61.95,"high":62.28,"low":61.68,"close":62.28},{"date":"2004-11-16","open":62.02,"high":62.14,"low":61.53,"close":61.73},{"date":"2004-11-17","open":62.03,"high":62.67,"low":61.81,"close":62.06},{"date":"2004-11-18","open":62.07,"high":62.19,"low":61.63,"close":61.96},{"date":"2004-11-19","open":61.94,"high":61.98,"low":61.06,"close":61.3},{"date":"2004-11-22","open":61.07,"high":62.03,"low":61.05,"close":61.95},{"date":"2004-11-23","open":61.96,"high":62.38,"low":61.39,"close":62.34},{"date":"2004-11-24","open":62.4,"high":62.95,"low":62.32,"close":62.71},{"date":"2004-11-26","open":62.82,"high":63.2,"low":62.75,"close":62.8},{"date":"2004-11-29","open":63.21,"high":63.54,"low":62.48,"close":62.98},{"date":"2004-11-30","open":63.23,"high":63.49,"low":63.06,"close":63.44},{"date":"2004-12-01","open":63.41,"high":64.32,"low":63.34,"close":64.03},{"date":"2004-12-02","open":64,"high":64.41,"low":63.78,"close":63.94},{"date":"2004-12-03","open":63.96,"high":64.41,"low":63.82,"close":63.82},{"date":"2004-12-06","open":63.99,"high":64.07,"low":63.43,"close":63.52},{"date":"2004-12-07","open":63.74,"high":63.86,"low":62.36,"close":62.41},{"date":"2004-12-08","open":62.5,"high":63.1,"low":62.3,"close":63.1},{"date":"2004-12-09","open":62.69,"high":62.96,"low":61.95,"close":62.62},{"date":"2004-12-10","open":62.5,"high":63.3,"low":62.42,"close":63.1},{"date":"2004-12-13","open":63.43,"high":63.79,"low":62.97,"close":63.79},{"date":"2004-12-14","open":63.73,"high":64.32,"low":63.7,"close":64.14},{"date":"2004-12-15","open":64.16,"high":64.75,"low":64.11,"close":64.67},{"date":"2004-12-16","open":64.63,"high":64.71,"low":63.83,"close":64.17},{"date":"2004-12-17","open":63.98,"high":64.28,"low":63.68,"close":63.91},{"date":"2004-12-20","open":64.05,"high":64.47,"low":63.51,"close":63.83},{"date":"2004-12-21","open":63.95,"high":64.53,"low":63.81,"close":64.5},{"date":"2004-12-22","open":64.51,"high":64.93,"low":64.44,"close":64.63},{"date":"2004-12-23","open":64.57,"high":64.85,"low":64.54,"close":64.59},{"date":"2004-12-27","open":65,"high":65,"low":63.82,"close":64.18},{"date":"2004-12-28","open":64.23,"high":65.1,"low":64.23,"close":65.03},{"date":"2004-12-29","open":65.01,"high":65.2,"low":64.81,"close":65.02},{"date":"2004-12-30","open":65.11,"high":65.2,"low":64.79,"close":64.79},{"date":"2004-12-31","open":64.94,"high":65.33,"low":64.68,"close":64.75},{"date":"2005-01-03","open":65.1,"high":65.21,"low":63.57,"close":63.91},{"date":"2005-01-04","open":64.04,"high":64.08,"low":62.43,"close":62.54},{"date":"2005-01-05","open":62.47,"high":62.64,"low":61.29,"close":61.29},{"date":"2005-01-06","open":61.67,"high":62.2,"low":61.23,"close":61.62},{"date":"2005-01-07","open":61.75,"high":61.95,"low":60.89,"close":60.93},{"date":"2005-01-10","open":61,"high":62.1,"low":60.95,"close":61.55},{"date":"2005-01-11","open":61.25,"high":61.29,"low":60.63,"close":60.8},{"date":"2005-01-12","open":60.89,"high":61.25,"low":60.13,"close":61.05},{"date":"2005-01-13","open":61.14,"high":61.44,"low":60.57,"close":60.87},{"date":"2005-01-14","open":61.05,"high":61.55,"low":60.92,"close":61.45},{"date":"2005-01-18","open":61.3,"high":62.41,"low":61.21,"close":62.18},{"date":"2005-01-19","open":62.14,"high":62.38,"low":61.29,"close":61.29},{"date":"2005-01-20","open":61.07,"high":61.49,"low":60.82,"close":60.92},{"date":"2005-01-21","open":61.03,"high":61.49,"low":60.57,"close":60.78},{"date":"2005-01-24","open":60.96,"high":61.25,"low":60.09,"close":60.32},{"date":"2005-01-25","open":60.58,"high":61.1,"low":60.23,"close":60.47},{"date":"2005-01-26","open":60.71,"high":61.45,"low":60.56,"close":61.28},{"date":"2005-01-27","open":61.19,"high":61.87,"low":61.07,"close":61.45},{"date":"2005-01-28","open":61.65,"high":61.65,"low":60.69,"close":61.4},{"date":"2005-01-31","open":61.76,"high":62.25,"low":61.57,"close":62.12},{"date":"2005-02-01","open":62.13,"high":62.69,"low":62.03,"close":62.47},{"date":"2005-02-02","open":62.56,"high":63,"low":62.46,"close":62.95},{"date":"2005-02-03","open":62.78,"high":62.85,"low":62.13,"close":62.6},{"date":"2005-02-04","open":62.61,"high":63.53,"low":62.53,"close":63.39},{"date":"2005-02-07","open":63.53,"high":63.78,"low":63.09,"close":63.38},{"date":"2005-02-08","open":63.36,"high":63.73,"low":63.3,"close":63.53},{"date":"2005-02-09","open":63.74,"high":63.75,"low":62.18,"close":62.18},{"date":"2005-02-10","open":62.37,"high":62.62,"low":61.91,"close":62.29},{"date":"2005-02-11","open":62.32,"high":63.37,"low":61.88,"close":63.3},{"date":"2005-02-14","open":63.2,"high":63.5,"low":62.86,"close":63.25},{"date":"2005-02-15","open":63.32,"high":63.68,"low":62.92,"close":63.3},{"date":"2005-02-16","open":63.2,"high":63.9,"low":62.98,"close":63.49},{"date":"2005-02-17","open":63.7,"high":63.84,"low":62.88,"close":62.93},{"date":"2005-02-18","open":62.86,"high":63.21,"low":62.5,"close":62.78},{"date":"2005-02-22","open":62.45,"high":62.85,"low":61.5,"close":61.55},{"date":"2005-02-23","open":61.74,"high":62.29,"low":61.66,"close":61.92},{"date":"2005-02-24","open":61.84,"high":62.58,"low":61.39,"close":62.5},{"date":"2005-02-25","open":62.4,"high":63.55,"low":62.4,"close":63.54},{"date":"2005-02-28","open":63.45,"high":63.64,"low":62.68,"close":63.14},{"date":"2005-03-01","open":63.33,"high":63.79,"low":63.14,"close":63.63},{"date":"2005-03-02","open":63.36,"high":64.13,"low":63.25,"close":63.51},{"date":"2005-03-03","open":63.8,"high":63.97,"low":63.14,"close":63.57},{"date":"2005-03-04","open":64.07,"high":64.46,"low":63.76,"close":64.35},{"date":"2005-03-07","open":64.45,"high":64.64,"low":64.13,"close":64.19},{"date":"2005-03-08","open":64.19,"high":64.33,"low":63.53,"close":63.57},{"date":"2005-03-09","open":63.44,"high":63.57,"low":62.86,"close":62.86},{"date":"2005-03-10","open":62.95,"high":63.35,"low":62.23,"close":62.59},{"date":"2005-03-11","open":62.78,"high":63.05,"low":62.21,"close":62.54},{"date":"2005-03-14","open":62.73,"high":63.01,"low":62.44,"close":63.01},{"date":"2005-03-15","open":63.27,"high":63.41,"low":62.45,"close":62.59},{"date":"2005-03-16","open":62.37,"high":62.64,"low":61.98,"close":62.24},{"date":"2005-03-17","open":62.26,"high":62.62,"low":61.92,"close":62.24},{"date":"2005-03-18","open":62.28,"high":62.35,"low":61.74,"close":61.9},{"date":"2005-03-21","open":62.04,"high":62.14,"low":61.57,"close":61.98},{"date":"2005-03-22","open":62.05,"high":62.75,"low":61.55,"close":61.55},{"date":"2005-03-23","open":61.5,"high":61.52,"low":61,"close":61.1},{"date":"2005-03-24","open":61.15,"high":61.63,"low":61,"close":61.05},{"date":"2005-03-28","open":61.25,"high":61.5,"low":60.97,"close":61.07},{"date":"2005-03-29","open":60.98,"high":61.55,"low":59.93,"close":60.2},{"date":"2005-03-30","open":60.28,"high":61.12,"low":60.28,"close":60.75},{"date":"2005-03-31","open":61.18,"high":61.19,"low":60.75,"close":61.07},{"date":"2005-04-01","open":61.37,"high":61.72,"low":60.41,"close":60.82},{"date":"2005-04-04","open":60.72,"high":61.19,"low":60.2,"close":61.05},{"date":"2005-04-05","open":61.07,"high":61.32,"low":60.88,"close":61.16},{"date":"2005-04-06","open":61.32,"high":61.81,"low":61.18,"close":61.35},{"date":"2005-04-07","open":61.09,"high":61.75,"low":60.95,"close":61.59},{"date":"2005-04-08","open":61.53,"high":61.66,"low":60.57,"close":60.65},{"date":"2005-04-11","open":60.68,"high":60.74,"low":60.2,"close":60.35},{"date":"2005-04-12","open":60.26,"high":61.06,"low":59.65,"close":60.92},{"date":"2005-04-13","open":60.8,"high":60.9,"low":59.73,"close":59.82},{"date":"2005-04-14","open":59.87,"high":60.13,"low":58.63,"close":58.63},{"date":"2005-04-15","open":58.66,"high":58.98,"low":57.5,"close":57.82},{"date":"2005-04-18","open":57.71,"high":58.38,"low":57.31,"close":58.19},{"date":"2005-04-19","open":58.56,"high":59.17,"low":58.48,"close":59.15},{"date":"2005-04-20","open":59.2,"high":59.3,"low":58.09,"close":58.23},{"date":"2005-04-21","open":58.84,"high":59.69,"low":58.03,"close":59.65},{"date":"2005-04-22","open":59.46,"high":59.56,"low":58.04,"close":58.69},{"date":"2005-04-25","open":58.91,"high":59.32,"low":58.75,"close":59.23},{"date":"2005-04-26","open":58.98,"high":59.57,"low":58.03,"close":58.39},{"date":"2005-04-27","open":58.13,"high":58.79,"low":57.62,"close":58.37},{"date":"2005-04-28","open":58.14,"high":58.15,"low":56.88,"close":56.88},{"date":"2005-04-29","open":57.49,"high":57.71,"low":56.5,"close":57.62},{"date":"2005-05-02","open":57.78,"high":58.24,"low":57.54,"close":58.21},{"date":"2005-05-03","open":58.19,"high":58.65,"low":57.83,"close":58.5},{"date":"2005-05-04","open":58.39,"high":59.28,"low":58.21,"close":59.15},{"date":"2005-05-05","open":59.2,"high":59.58,"low":58.66,"close":59.14},{"date":"2005-05-06","open":59.64,"high":59.74,"low":59.08,"close":59.35},{"date":"2005-05-09","open":59.33,"high":60,"low":59.04,"close":59.92},{"date":"2005-05-10","open":59.57,"high":59.65,"low":59.02,"close":59.21},{"date":"2005-05-11","open":59.38,"high":59.42,"low":58.5,"close":59.24},{"date":"2005-05-12","open":59.4,"high":59.57,"low":58.19,"close":58.3},{"date":"2005-05-13","open":58.5,"high":58.61,"low":57.45,"close":58.09},{"date":"2005-05-16","open":58.02,"high":59,"low":57.95,"close":58.99},{"date":"2005-05-17","open":58.75,"high":59.35,"low":58.42,"close":59.34},{"date":"2005-05-18","open":59.62,"high":60.56,"low":59.61,"close":60.53},{"date":"2005-05-19","open":60.46,"high":60.87,"low":60.35,"close":60.68},{"date":"2005-05-20","open":60.65,"high":60.72,"low":60.19,"close":60.6},{"date":"2005-05-23","open":60.68,"high":61.25,"low":60.62,"close":61},{"date":"2005-05-24","open":60.78,"high":61.13,"low":60.63,"close":60.75},{"date":"2005-05-25","open":60.77,"high":60.8,"low":60.15,"close":60.3},{"date":"2005-05-26","open":60.55,"high":61.2,"low":60.55,"close":61.14},{"date":"2005-05-27","open":61.3,"high":61.54,"low":60.9,"close":61.48},{"date":"2005-05-31","open":61.52,"high":61.71,"low":61.14,"close":61.35},{"date":"2005-06-01","open":61.34,"high":62.25,"low":61.32,"close":62.04},{"date":"2005-06-02","open":62.04,"high":62.34,"low":61.85,"close":62.21},{"date":"2005-06-03","open":62.14,"high":62.42,"low":61.56,"close":61.75},{"date":"2005-06-06","open":61.73,"high":62.06,"low":61.53,"close":61.99},{"date":"2005-06-07","open":62.2,"high":62.88,"low":61.97,"close":62.11},{"date":"2005-06-08","open":62.24,"high":62.37,"low":61.63,"close":61.71},{"date":"2005-06-09","open":61.67,"high":62.42,"low":61.36,"close":62.32},{"date":"2005-06-10","open":62.45,"high":62.55,"low":62.08,"close":62.45},{"date":"2005-06-13","open":62.27,"high":62.82,"low":62.13,"close":62.73},{"date":"2005-06-14","open":62.7,"high":63.27,"low":62.47,"close":63.27},{"date":"2005-06-15","open":63.43,"high":63.48,"low":62.64,"close":63.44},{"date":"2005-06-16","open":63.48,"high":64.14,"low":63.33,"close":64.06},{"date":"2005-06-17","open":64.32,"high":64.65,"low":63.88,"close":64.02},{"date":"2005-06-20","open":63.72,"high":64.01,"low":63.56,"close":63.68},{"date":"2005-06-21","open":63.85,"high":63.99,"low":63.53,"close":63.86},{"date":"2005-06-22","open":63.97,"high":64.22,"low":63.49,"close":64.01},{"date":"2005-06-23","open":63.91,"high":64.11,"low":62.88,"close":62.88},{"date":"2005-06-24","open":62.94,"high":63.02,"low":62.07,"close":62.21},{"date":"2005-06-27","open":62.28,"high":62.59,"low":62.1,"close":62.37},{"date":"2005-06-28","open":62.77,"high":63.86,"low":62.72,"close":63.34},{"date":"2005-06-29","open":63.86,"high":64.06,"low":63.63,"close":63.84},{"date":"2005-06-30","open":64.07,"high":64.29,"low":63.4,"close":63.7},{"date":"2005-07-01","open":63.7,"high":64.05,"low":63.44,"close":63.98},{"date":"2005-07-05","open":63.81,"high":65.05,"low":63.76,"close":64.99},{"date":"2005-07-06","open":65.01,"high":65.14,"low":64.38,"close":64.4},{"date":"2005-07-07","open":63.69,"high":64.69,"low":63.47,"close":64.58},{"date":"2005-07-08","open":64.64,"high":66.02,"low":64.55,"close":65.97},{"date":"2005-07-11","open":66.01,"high":66.99,"low":65.98,"close":66.78},{"date":"2005-07-12","open":66.68,"high":67.14,"low":66.33,"close":66.57},{"date":"2005-07-13","open":66.65,"high":66.82,"low":66.15,"close":66.42},{"date":"2005-07-14","open":66.9,"high":67.07,"low":65.78,"close":65.94},{"date":"2005-07-15","open":65.95,"high":66.2,"low":65.42,"close":66},{"date":"2005-07-18","open":65.91,"high":66.08,"low":65.37,"close":65.62},{"date":"2005-07-19","open":65.89,"high":66.65,"low":65.75,"close":66.54},{"date":"2005-07-20","open":66.25,"high":67.55,"low":66.19,"close":67.35},{"date":"2005-07-21","open":67.45,"high":67.45,"low":66.22,"close":66.3},{"date":"2005-07-22","open":66.45,"high":67.42,"low":66.31,"close":67.32},{"date":"2005-07-25","open":67.3,"high":67.68,"low":66.61,"close":66.88},{"date":"2005-07-26","open":66.91,"high":67.37,"low":66.59,"close":67.08},{"date":"2005-07-27","open":67.25,"high":67.32,"low":66.45,"close":67.27},{"date":"2005-07-28","open":67.37,"high":68,"low":67.02,"close":67.96},{"date":"2005-07-29","open":68,"high":68.26,"low":67.44,"close":67.89},{"date":"2005-08-01","open":67.94,"high":68.25,"low":67.72,"close":67.86},{"date":"2005-08-02","open":68.03,"high":68.52,"low":68,"close":68.37},{"date":"2005-08-03","open":68.15,"high":68.31,"low":67.87,"close":68.03},{"date":"2005-08-04","open":67.56,"high":67.8,"low":66.78,"close":66.89},{"date":"2005-08-05","open":66.76,"high":66.82,"low":65.66,"close":65.97},{"date":"2005-08-08","open":66.17,"high":66.37,"low":65.52,"close":65.74},{"date":"2005-08-09","open":65.89,"high":66.07,"low":65.45,"close":65.84},{"date":"2005-08-10","open":66.04,"high":66.6,"low":64.87,"close":65.75},{"date":"2005-08-11","open":65.57,"high":66.4,"low":65.55,"close":66.32},{"date":"2005-08-12","open":66.04,"high":66.07,"low":65.13,"close":65.52},{"date":"2005-08-15","open":65.65,"high":66.49,"low":65.25,"close":66.22},{"date":"2005-08-16","open":66.07,"high":66.08,"low":65.06,"close":65.06},{"date":"2005-08-17","open":65,"high":65.59,"low":64.84,"close":64.98},{"date":"2005-08-18","open":64.77,"high":65.15,"low":64.47,"close":64.77},{"date":"2005-08-19","open":65.05,"high":65.16,"low":64.71,"close":65.11},{"date":"2005-08-22","open":65.24,"high":65.54,"low":64.87,"close":65.48},{"date":"2005-08-23","open":65.51,"high":65.63,"low":64.86,"close":65.47},{"date":"2005-08-24","open":65.24,"high":66.03,"low":64.91,"close":65.21},{"date":"2005-08-25","open":65.34,"high":65.68,"low":65.18,"close":65.57},{"date":"2005-08-26","open":65.56,"high":65.57,"low":64.44,"close":64.5},{"date":"2005-08-29","open":64.43,"high":65.37,"low":64.2,"close":65.37},{"date":"2005-08-30","open":65.12,"high":65.27,"low":64.7,"close":65.08},{"date":"2005-08-31","open":65.15,"high":66.53,"low":64.92,"close":66.53},{"date":"2005-09-01","open":66.42,"high":66.88,"low":66.21,"close":66.53},{"date":"2005-09-02","open":66.76,"high":66.8,"low":65.9,"close":66.17},{"date":"2005-09-06","open":66.37,"high":67.19,"low":66.27,"close":67.16},{"date":"2005-09-07","open":67.13,"high":67.47,"low":66.88,"close":67.36},{"date":"2005-09-08","open":67.19,"high":67.3,"low":66.74,"close":66.98},{"date":"2005-09-09","open":67.22,"high":67.58,"low":67.05,"close":67.39},{"date":"2005-09-12","open":67.43,"high":68.08,"low":67.28,"close":67.69},{"date":"2005-09-13","open":67.55,"high":67.55,"low":66.91,"close":67.17},{"date":"2005-09-14","open":67.2,"high":67.3,"low":66.25,"close":66.4},{"date":"2005-09-15","open":66.49,"high":66.64,"low":66.06,"close":66.17},{"date":"2005-09-16","open":66.57,"high":67.02,"low":66.34,"close":66.94},{"date":"2005-09-19","open":66.86,"high":66.98,"low":66.3,"close":66.62},{"date":"2005-09-20","open":66.76,"high":66.92,"low":65.56,"close":65.66},{"date":"2005-09-21","open":65.53,"high":65.61,"low":64.6,"close":64.6},{"date":"2005-09-22","open":64.67,"high":65.12,"low":64.1,"close":64.93},{"date":"2005-09-23","open":64.61,"high":65.3,"low":64.24,"close":65.18},{"date":"2005-09-26","open":65.62,"high":65.85,"low":65.19,"close":65.62},{"date":"2005-09-27","open":65.52,"high":65.85,"low":64.96,"close":65.4},{"date":"2005-09-28","open":65.57,"high":65.64,"low":64.74,"close":65.31},{"date":"2005-09-29","open":65.25,"high":66.15,"low":64.81,"close":66.03},{"date":"2005-09-30","open":66.04,"high":66.44,"low":65.79,"close":66.39},{"date":"2005-10-03","open":66.49,"high":67.06,"low":66.44,"close":66.79},{"date":"2005-10-04","open":66.88,"high":67.1,"low":65.72,"close":65.78},{"date":"2005-10-05","open":65.77,"high":65.77,"low":64.05,"close":64.1},{"date":"2005-10-06","open":64.09,"high":64.53,"low":62.86,"close":63.53},{"date":"2005-10-07","open":64,"high":64.26,"low":63.6,"close":64.1},{"date":"2005-10-10","open":64.25,"high":64.28,"low":63.3,"close":63.38},{"date":"2005-10-11","open":63.69,"high":63.91,"low":62.5,"close":62.5},{"date":"2005-10-12","open":62.44,"high":62.8,"low":61.25,"close":61.62},{"date":"2005-10-13","open":61.64,"high":62.14,"low":61.05,"close":61.87},{"date":"2005-10-14","open":62.5,"high":63.02,"low":61.32,"close":62.91},{"date":"2005-10-17","open":62.86,"high":63.33,"low":62.23,"close":63.02},{"date":"2005-10-18","open":62.9,"high":63.03,"low":62.1,"close":62.17},{"date":"2005-10-19","open":61.91,"high":63.51,"low":61.38,"close":63.51},{"date":"2005-10-20","open":63.4,"high":63.65,"low":61.88,"close":62.33},{"date":"2005-10-21","open":62.63,"high":63.39,"low":62.53,"close":63.02},{"date":"2005-10-24","open":63.15,"high":64.4,"low":62.92,"close":64.4},{"date":"2005-10-25","open":64.21,"high":64.4,"low":63.27,"close":63.85},{"date":"2005-10-26","open":63.69,"high":64.59,"low":63.31,"close":63.52},{"date":"2005-10-27","open":63.27,"high":63.33,"low":61.94,"close":62.19},{"date":"2005-10-28","open":62.44,"high":63.27,"low":62.02,"close":63.06},{"date":"2005-10-31","open":63.45,"high":64.55,"low":63.41,"close":63.78},{"date":"2005-11-01","open":64.05,"high":64.37,"low":63.6,"close":64.1},{"date":"2005-11-02","open":63.92,"high":65.39,"low":63.85,"close":65.39},{"date":"2005-11-03","open":65.77,"high":66.16,"low":65.27,"close":65.62},{"date":"2005-11-04","open":65.58,"high":65.77,"low":64.94,"close":65.48},{"date":"2005-11-07","open":65.73,"high":66.05,"low":65.26,"close":65.72},{"date":"2005-11-08","open":65.43,"high":65.57,"low":65.06,"close":65.48},{"date":"2005-11-09","open":65.41,"high":66.1,"low":65.11,"close":65.7},{"date":"2005-11-10","open":65.64,"high":66.25,"low":64.74,"close":66.05},{"date":"2005-11-11","open":66.05,"high":66.49,"low":65.95,"close":66.43},{"date":"2005-11-14","open":66.51,"high":66.55,"low":65.75,"close":66.19},{"date":"2005-11-15","open":66.09,"high":66.24,"low":65.15,"close":65.23},{"date":"2005-11-16","open":65.33,"high":65.5,"low":64.58,"close":65.25},{"date":"2005-11-17","open":65.43,"high":66.41,"low":65.42,"close":66.38},{"date":"2005-11-18","open":66.63,"high":67.08,"low":66.37,"close":66.89},{"date":"2005-11-21","open":67.01,"high":67.69,"low":66.52,"close":67.57},{"date":"2005-11-22","open":67.46,"high":68.11,"low":67.29,"close":67.93},{"date":"2005-11-23","open":67.8,"high":68.35,"low":67.77,"close":68.01},{"date":"2005-11-25","open":68,"high":68.13,"low":67.77,"close":67.96},{"date":"2005-11-28","open":68.12,"high":68.15,"low":66.81,"close":67.06},{"date":"2005-11-29","open":67.1,"high":67.57,"low":66.85,"close":67.16},{"date":"2005-11-30","open":67.13,"high":67.78,"low":67.07,"close":67.45},{"date":"2005-12-01","open":67.79,"high":68.85,"low":67.43,"close":68.55},{"date":"2005-12-02","open":68.6,"high":68.82,"low":68.12,"close":68.82},{"date":"2005-12-05","open":68.71,"high":68.76,"low":67.92,"close":68.33},{"date":"2005-12-06","open":68.61,"high":69.08,"low":68.35,"close":68.54},{"date":"2005-12-07","open":68.42,"high":68.57,"low":67.75,"close":68.12},{"date":"2005-12-08","open":68.25,"high":68.81,"low":67.7,"close":68.3},{"date":"2005-12-09","open":68.4,"high":68.76,"low":67.92,"close":68.64},{"date":"2005-12-12","open":68.88,"high":68.97,"low":68.28,"close":68.85},{"date":"2005-12-13","open":68.67,"high":69.03,"low":68.31,"close":68.86},{"date":"2005-12-14","open":68.76,"high":69.16,"low":68.42,"close":68.78},{"date":"2005-12-15","open":68.82,"high":68.82,"low":67.73,"close":68.08},{"date":"2005-12-16","open":68.44,"high":68.55,"low":67.81,"close":67.84},{"date":"2005-12-19","open":67.92,"high":67.97,"low":66.81,"close":67},{"date":"2005-12-20","open":66.92,"high":67.53,"low":66.54,"close":66.98},{"date":"2005-12-21","open":67.13,"high":67.98,"low":67.08,"close":67.79},{"date":"2005-12-22","open":67.75,"high":68.01,"low":67.39,"close":67.97},{"date":"2005-12-23","open":68.1,"high":68.8,"low":67.96,"close":68.13},{"date":"2005-12-27","open":68.35,"high":68.43,"low":67.07,"close":67.11},{"date":"2005-12-28","open":67.34,"high":67.69,"low":66.96,"close":67.51},{"date":"2005-12-29","open":67.5,"high":67.72,"low":67.15,"close":67.15},{"date":"2005-12-30","open":66.76,"high":66.99,"low":66.46,"close":66.72},{"date":"2006-01-03","open":67.21,"high":68.15,"low":66.05,"close":68.05},{"date":"2006-01-04","open":68.11,"high":68.65,"low":67.88,"close":68.42},{"date":"2006-01-05","open":68.43,"high":68.79,"low":68.25,"close":68.79},{"date":"2006-01-06","open":69.12,"high":69.65,"low":68.68,"close":69.61},{"date":"2006-01-09","open":69.61,"high":70.38,"low":69.57,"close":70.07},{"date":"2006-01-10","open":69.73,"high":70.7,"low":69.68,"close":70.7},{"date":"2006-01-11","open":70.71,"high":70.73,"low":70.04,"close":70.58},{"date":"2006-01-12","open":70.45,"high":70.74,"low":70.05,"close":70.33},{"date":"2006-01-13","open":70.27,"high":70.47,"low":70.02,"close":70.36},{"date":"2006-01-17","open":69.98,"high":70.05,"low":69.54,"close":70.03},{"date":"2006-01-18","open":69.39,"high":70,"low":69.3,"close":69.88},{"date":"2006-01-19","open":70.05,"high":71.17,"low":69.94,"close":71},{"date":"2006-01-20","open":71.03,"high":71.12,"low":69.83,"close":70.19},{"date":"2006-01-23","open":70.25,"high":70.56,"low":69.99,"close":70.41},{"date":"2006-01-24","open":70.45,"high":71.43,"low":70.44,"close":71.2},{"date":"2006-01-25","open":71.39,"high":71.6,"low":70.77,"close":71.38},{"date":"2006-01-26","open":71.62,"high":72.45,"low":71.41,"close":72.41},{"date":"2006-01-27","open":72.54,"high":73.24,"low":72.26,"close":72.77},{"date":"2006-01-30","open":72.7,"high":72.98,"low":72.47,"close":72.56},{"date":"2006-01-31","open":72.48,"high":72.96,"low":72.13,"close":72.35},{"date":"2006-02-01","open":72.59,"high":73.21,"low":72.47,"close":73.1},{"date":"2006-02-02","open":73,"high":73.09,"low":71.66,"close":72},{"date":"2006-02-03","open":71.81,"high":72.49,"low":71.51,"close":71.78},{"date":"2006-02-06","open":71.9,"high":72.45,"low":71.52,"close":72.42},{"date":"2006-02-07","open":72.27,"high":72.59,"low":71.15,"close":71.25},{"date":"2006-02-08","open":71.44,"high":71.84,"low":70.88,"close":71.7},{"date":"2006-02-09","open":71.78,"high":72.34,"low":71.24,"close":71.33},{"date":"2006-02-10","open":71.18,"high":71.43,"low":70.37,"close":71.18},{"date":"2006-02-13","open":71.04,"high":71.15,"low":70.35,"close":70.71},{"date":"2006-02-14","open":70.8,"high":71.78,"low":70.31,"close":71.53},{"date":"2006-02-15","open":71.51,"high":72.16,"low":71.18,"close":72.16},{"date":"2006-02-16","open":72.37,"high":72.83,"low":72.12,"close":72.8},{"date":"2006-02-17","open":72.83,"high":72.9,"low":72.3,"close":72.65},{"date":"2006-02-21","open":72.75,"high":72.93,"low":71.85,"close":72.33},{"date":"2006-02-22","open":72.47,"high":73.01,"low":71.98,"close":72.82},{"date":"2006-02-23","open":72.75,"high":73.27,"low":72.38,"close":72.77},{"date":"2006-02-24","open":72.69,"high":73.35,"low":72.45,"close":73.35},{"date":"2006-02-27","open":73.41,"high":73.88,"low":73.32,"close":73.55},{"date":"2006-02-28","open":73.38,"high":73.47,"low":72.44,"close":72.58},{"date":"2006-03-01","open":72.77,"high":73.9,"low":72.62,"close":73.9},{"date":"2006-03-02","open":73.66,"high":73.89,"low":73.09,"close":73.59},{"date":"2006-03-03","open":73.21,"high":74.14,"low":73.15,"close":73.22},{"date":"2006-03-06","open":73.4,"high":73.46,"low":72.44,"close":72.65},{"date":"2006-03-07","open":72.39,"high":72.4,"low":71.44,"close":71.6},{"date":"2006-03-08","open":71.45,"high":72,"low":70.88,"close":71.85},{"date":"2006-03-09","open":71.87,"high":72.39,"low":71.22,"close":71.22},{"date":"2006-03-10","open":71.4,"high":72.35,"low":70.98,"close":72.32},{"date":"2006-03-13","open":72.6,"high":73.08,"low":72.2,"close":72.47},{"date":"2006-03-14","open":72.28,"high":73.27,"low":72.01,"close":73.27},{"date":"2006-03-15","open":73.3,"high":74.34,"low":73.04,"close":73.94},{"date":"2006-03-16","open":74.2,"high":74.5,"low":73.77,"close":73.77},{"date":"2006-03-17","open":74.13,"high":74.3,"low":73.7,"close":74.07},{"date":"2006-03-20","open":74.19,"high":74.33,"low":73.71,"close":74.03},{"date":"2006-03-21","open":74,"high":74.6,"low":73,"close":73},{"date":"2006-03-22","open":72.99,"high":74.22,"low":72.89,"close":74.13},{"date":"2006-03-23","open":74.03,"high":74.45,"low":73.75,"close":74.45},{"date":"2006-03-24","open":74.28,"high":74.94,"low":74.1,"close":74.9},{"date":"2006-03-27","open":74.81,"high":74.94,"low":74.42,"close":74.91},{"date":"2006-03-28","open":74.81,"high":75.3,"low":74.33,"close":74.52},{"date":"2006-03-29","open":74.66,"high":75.96,"low":74.66,"close":75.9},{"date":"2006-03-30","open":76,"high":76.24,"low":75.27,"close":75.7},{"date":"2006-03-31","open":75.93,"high":76,"low":75.33,"close":75.97},{"date":"2006-04-03","open":76.12,"high":76.41,"low":75.3,"close":75.34},{"date":"2006-04-04","open":75.28,"high":75.99,"low":75.07,"close":75.68},{"date":"2006-04-05","open":75.83,"high":76.2,"low":75.27,"close":76.07},{"date":"2006-04-06","open":75.94,"high":76.23,"low":75.55,"close":76.23},{"date":"2006-04-07","open":76.37,"high":76.69,"low":74.86,"close":75.01},{"date":"2006-04-10","open":75.03,"high":75.46,"low":74.51,"close":74.93},{"date":"2006-04-11","open":75,"high":75.06,"low":73.45,"close":73.6},{"date":"2006-04-12","open":73.62,"high":74.4,"low":73.55,"close":74.37},{"date":"2006-04-13","open":74.2,"high":74.93,"low":73.76,"close":74.56},{"date":"2006-04-17","open":74.63,"high":74.93,"low":73.9,"close":74.61},{"date":"2006-04-18","open":74.81,"high":76.7,"low":74.8,"close":76.7},{"date":"2006-04-19","open":76.69,"high":77.34,"low":76.27,"close":77.26},{"date":"2006-04-20","open":77.33,"high":77.33,"low":76.23,"close":76.85},{"date":"2006-04-21","open":77.27,"high":77.35,"low":76.26,"close":76.68},{"date":"2006-04-24","open":76.54,"high":76.7,"low":75.73,"close":76.07},{"date":"2006-04-25","open":76.1,"high":76.21,"low":75.48,"close":76.12},{"date":"2006-04-26","open":76.06,"high":76.75,"low":75.78,"close":76.06},{"date":"2006-04-27","open":75.52,"high":76.67,"low":74.89,"close":75.43},{"date":"2006-04-28","open":75.24,"high":76.35,"low":75.1,"close":76.2},{"date":"2006-05-01","open":76.29,"high":76.64,"low":75.26,"close":75.26},{"date":"2006-05-02","open":75.71,"high":76.32,"low":75.41,"close":76.29},{"date":"2006-05-03","open":76.24,"high":76.51,"low":75.69,"close":76.16},{"date":"2006-05-04","open":76.25,"high":77.09,"low":76.25,"close":77.09},{"date":"2006-05-05","open":77.52,"high":78.02,"low":77.32,"close":77.52},{"date":"2006-05-08","open":77.52,"high":77.81,"low":77.33,"close":77.63},{"date":"2006-05-09","open":77.57,"high":77.79,"low":77.35,"close":77.52},{"date":"2006-05-10","open":77.38,"high":77.46,"low":76.73,"close":77.05},{"date":"2006-05-11","open":77.12,"high":77.16,"low":75.23,"close":75.31},{"date":"2006-05-12","open":74.81,"high":74.85,"low":73.5,"close":73.5},{"date":"2006-05-15","open":72.94,"high":73.71,"low":72.35,"close":73.17},{"date":"2006-05-16","open":73.46,"high":73.87,"low":72.94,"close":73.29},{"date":"2006-05-17","open":72.45,"high":73.14,"low":71.85,"close":71.95},{"date":"2006-05-18","open":72.42,"high":72.86,"low":71.13,"close":71.27},{"date":"2006-05-19","open":71.39,"high":72.18,"low":70.58,"close":71.9},{"date":"2006-05-22","open":71.24,"high":71.67,"low":70.09,"close":71.1},{"date":"2006-05-23","open":71.88,"high":72.39,"low":70.1,"close":70.18},{"date":"2006-05-24","open":70.49,"high":71.37,"low":69.11,"close":70.72},{"date":"2006-05-25","open":71.5,"high":72.28,"low":71.04,"close":72.21},{"date":"2006-05-26","open":72.65,"high":72.73,"low":72.02,"close":72.64},{"date":"2006-05-30","open":72.31,"high":72.35,"low":70.56,"close":70.64},{"date":"2006-05-31","open":70.81,"high":71.87,"low":70.67,"close":71.87},{"date":"2006-06-01","open":71.88,"high":73.34,"low":71.65,"close":73.27},{"date":"2006-06-02","open":73.74,"high":73.84,"low":72.68,"close":73.22},{"date":"2006-06-05","open":73.06,"high":73.15,"low":70.86,"close":71.09},{"date":"2006-06-06","open":71.04,"high":71.16,"low":69.81,"close":70.79},{"date":"2006-06-07","open":70.82,"high":71.82,"low":70.01,"close":70.1},{"date":"2006-06-08","open":69.78,"high":70.42,"low":68,"close":70.16},{"date":"2006-06-09","open":70.55,"high":71.1,"low":69.42,"close":69.54},{"date":"2006-06-12","open":69.7,"high":69.75,"low":67.83,"close":67.94},{"date":"2006-06-13","open":67.65,"high":68.85,"low":66.6,"close":66.65},{"date":"2006-06-14","open":66.76,"high":67.68,"low":66.55,"close":67.45},{"date":"2006-06-15","open":68.04,"high":69.97,"low":67.91,"close":69.76},{"date":"2006-06-16","open":69.6,"high":69.7,"low":68.57,"close":68.85},{"date":"2006-06-19","open":69.1,"high":69.12,"low":67.44,"close":67.5},{"date":"2006-06-20","open":67.56,"high":68.33,"low":67.31,"close":67.42},{"date":"2006-06-21","open":67.37,"high":69.06,"low":67.25,"close":68.6},{"date":"2006-06-22","open":68.39,"high":68.61,"low":67.86,"close":68.24},{"date":"2006-06-23","open":68.23,"high":69.05,"low":67.72,"close":68.65},{"date":"2006-06-26","open":69.02,"high":69.5,"low":68.95,"close":69.5},{"date":"2006-06-27","open":69.54,"high":69.83,"low":68.02,"close":68.3},{"date":"2006-06-28","open":68.35,"high":68.6,"low":67.5,"close":68.6},{"date":"2006-06-29","open":68.81,"high":71.25,"low":68.81,"close":71.25},{"date":"2006-06-30","open":71.46,"high":71.9,"low":70.55,"close":71.73},{"date":"2006-07-03","open":72,"high":72.63,"low":71.76,"close":72.63},{"date":"2006-07-05","open":71.84,"high":72.59,"low":70.99,"close":71.57},{"date":"2006-07-06","open":71.71,"high":72.2,"low":71.16,"close":71.55},{"date":"2006-07-07","open":71.45,"high":71.64,"low":70.35,"close":70.49},{"date":"2006-07-10","open":70.66,"high":71.24,"low":70.18,"close":70.5},{"date":"2006-07-11","open":70.11,"high":71.12,"low":69.6,"close":71.12},{"date":"2006-07-12","open":70.78,"high":71.08,"low":69.59,"close":69.65},{"date":"2006-07-13","open":69.18,"high":69.69,"low":68.02,"close":68.07},{"date":"2006-07-14","open":68.08,"high":68.21,"low":66.95,"close":67.53},{"date":"2006-07-17","open":67.6,"high":68.2,"low":67.03,"close":67.44},{"date":"2006-07-18","open":67.82,"high":68.25,"low":66.62,"close":67.9},{"date":"2006-07-19","open":67.84,"high":70,"low":67.78,"close":69.5},{"date":"2006-07-20","open":70.04,"high":70.37,"low":67.62,"close":67.72},{"date":"2006-07-21","open":67.65,"high":67.65,"low":66.35,"close":66.75},{"date":"2006-07-24","open":67.26,"high":68.91,"low":67.25,"close":68.88},{"date":"2006-07-25","open":68.7,"high":69.78,"low":68.39,"close":69.05},{"date":"2006-07-26","open":68.93,"high":69.6,"low":68.12,"close":68.9},{"date":"2006-07-27","open":69.41,"high":69.89,"low":67.97,"close":68.24},{"date":"2006-07-28","open":68.75,"high":69.7,"low":68.48,"close":69.67},{"date":"2006-07-31","open":69.43,"high":69.83,"low":69.06,"close":69.68},{"date":"2006-08-01","open":69.17,"high":69.23,"low":68.18,"close":68.59},{"date":"2006-08-02","open":69.01,"high":69.72,"low":68.64,"close":69.5},{"date":"2006-08-03","open":68.78,"high":70.34,"low":68.54,"close":70.34},{"date":"2006-08-04","open":71.13,"high":71.31,"low":68.97,"close":69.62},{"date":"2006-08-07","open":69.37,"high":69.48,"low":68.74,"close":69.35},{"date":"2006-08-08","open":69.43,"high":69.96,"low":68.18,"close":68.39},{"date":"2006-08-09","open":68.99,"high":69.28,"low":67.6,"close":67.7},{"date":"2006-08-10","open":67.31,"high":68.61,"low":67.03,"close":68.3},{"date":"2006-08-11","open":68.06,"high":68.07,"low":67.23,"close":67.6},{"date":"2006-08-14","open":68.09,"high":68.82,"low":67.68,"close":68},{"date":"2006-08-15","open":69,"high":69.45,"low":68.69,"close":69.42},{"date":"2006-08-16","open":69.87,"high":70.52,"low":69.49,"close":70.42},{"date":"2006-08-17","open":70.22,"high":71.1,"low":70.13,"close":70.53},{"date":"2006-08-18","open":70.8,"high":70.94,"low":70.01,"close":70.94},{"date":"2006-08-21","open":70.48,"high":70.49,"low":69.85,"close":70.18},{"date":"2006-08-22","open":70.1,"high":70.62,"low":69.97,"close":70.41},{"date":"2006-08-23","open":70.5,"high":70.8,"low":69.2,"close":69.6},{"date":"2006-08-24","open":69.72,"high":69.87,"low":68.91,"close":69.48},{"date":"2006-08-25","open":69.38,"high":70.09,"low":69.23,"close":69.6},{"date":"2006-08-28","open":69.54,"high":70.47,"low":69.52,"close":70.34},{"date":"2006-08-29","open":70.51,"high":71.25,"low":69.88,"close":71.25},{"date":"2006-08-30","open":71.31,"high":72,"low":71.04,"close":71.8},{"date":"2006-08-31","open":71.96,"high":72.24,"low":71.57,"close":71.77},{"date":"2006-09-01","open":72.08,"high":72.2,"low":71.46,"close":71.82},{"date":"2006-09-05","open":71.93,"high":72.52,"low":71.7,"close":72.47},{"date":"2006-09-06","open":71.92,"high":71.93,"low":70.84,"close":70.93},{"date":"2006-09-07","open":70.53,"high":71.12,"low":70.06,"close":70.3},{"date":"2006-09-08","open":70.53,"high":70.68,"low":70.17,"close":70.57},{"date":"2006-09-11","open":70.13,"high":70.84,"low":69.65,"close":70.48},{"date":"2006-09-12","open":70.64,"high":72.29,"low":70.58,"close":72.14},{"date":"2006-09-13","open":72.16,"high":72.88,"low":72,"close":72.75},{"date":"2006-09-14","open":72.47,"high":72.59,"low":72.01,"close":72.49},{"date":"2006-09-15","open":73,"high":73.02,"low":72.17,"close":72.66},{"date":"2006-09-18","open":72.35,"high":73.07,"low":72.14,"close":72.64},{"date":"2006-09-19","open":72.71,"high":72.74,"low":71.15,"close":72.32},{"date":"2006-09-20","open":72.79,"high":73.5,"low":72.73,"close":73.29},{"date":"2006-09-21","open":73.35,"high":73.57,"low":72.09,"close":72.5},{"date":"2006-09-22","open":72.16,"high":72.18,"low":71.06,"close":71.54},{"date":"2006-09-25","open":71.78,"high":72.65,"low":71.11,"close":72.39},{"date":"2006-09-26","open":72.14,"high":72.75,"low":71.96,"close":72.39},{"date":"2006-09-27","open":72.21,"high":72.99,"low":72.2,"close":72.92},{"date":"2006-09-28","open":72.98,"high":73.28,"low":72.25,"close":72.63},{"date":"2006-09-29","open":72.71,"high":72.99,"low":71.93,"close":72},{"date":"2006-10-02","open":71.97,"high":72.21,"low":71.14,"close":71.32},{"date":"2006-10-03","open":71.25,"high":71.83,"low":70.68,"close":71.22},{"date":"2006-10-04","open":71.19,"high":72.95,"low":71.09,"close":72.95},{"date":"2006-10-05","open":72.87,"high":73.9,"low":72.85,"close":73.88},{"date":"2006-10-06","open":73.61,"high":73.86,"low":73,"close":73.5},{"date":"2006-10-09","open":73.36,"high":74.14,"low":73.06,"close":74.06},{"date":"2006-10-10","open":74.1,"high":74.36,"low":73.64,"close":74.1},{"date":"2006-10-11","open":73.78,"high":74.29,"low":73.11,"close":73.81},{"date":"2006-10-12","open":74.08,"high":75.39,"low":74.08,"close":75.3},{"date":"2006-10-13","open":75.3,"high":75.91,"low":75.13,"close":75.9},{"date":"2006-10-16","open":75.88,"high":76.54,"low":75.69,"close":76.35},{"date":"2006-10-17","open":75.94,"high":76.24,"low":75.35,"close":75.97},{"date":"2006-10-18","open":76.52,"high":76.8,"low":75.6,"close":75.98},{"date":"2006-10-19","open":75.73,"high":76.4,"low":75.58,"close":76.35},{"date":"2006-10-20","open":76.37,"high":76.41,"low":75.48,"close":75.6},{"date":"2006-10-23","open":75.35,"high":76.28,"low":75.09,"close":75.75},{"date":"2006-10-24","open":75.51,"high":75.95,"low":75.34,"close":75.9},{"date":"2006-10-25","open":75.73,"high":76.46,"low":75.48,"close":76.4},{"date":"2006-10-26","open":76.64,"high":77.15,"low":75.87,"close":77.04},{"date":"2006-10-27","open":76.89,"high":77.11,"low":75.94,"close":76.14},{"date":"2006-10-30","open":75.78,"high":76.71,"low":75.53,"close":76.47},{"date":"2006-10-31","open":76.6,"high":76.79,"low":75.7,"close":76.23},{"date":"2006-11-01","open":76.45,"high":76.58,"low":74.58,"close":74.58},{"date":"2006-11-02","open":74.11,"high":74.9,"low":74.1,"close":74.47},{"date":"2006-11-03","open":74.82,"high":75.24,"low":74.21,"close":74.83},{"date":"2006-11-06","open":75.21,"high":76.08,"low":75,"close":75.7},{"date":"2006-11-07","open":75.83,"high":76.83,"low":75.77,"close":76.2},{"date":"2006-11-08","open":75.61,"high":76.8,"low":75.41,"close":76.59},{"date":"2006-11-09","open":76.74,"high":76.8,"low":75.33,"close":75.89},{"date":"2006-11-10","open":75.77,"high":76.57,"low":75.61,"close":76.52},{"date":"2006-11-13","open":76.43,"high":76.99,"low":76.2,"close":76.63},{"date":"2006-11-14","open":76.91,"high":78.11,"low":76.43,"close":78.11},{"date":"2006-11-15","open":78.15,"high":79.01,"low":77.98,"close":78.7},{"date":"2006-11-16","open":79.1,"high":79.11,"low":78.38,"close":78.64},{"date":"2006-11-17","open":78.35,"high":78.61,"low":77.84,"close":78.59},{"date":"2006-11-20","open":78.35,"high":78.85,"low":78.11,"close":78.7},{"date":"2006-11-21","open":78.69,"high":78.87,"low":78.31,"close":78.83},{"date":"2006-11-22","open":78.97,"high":79.11,"low":78.56,"close":78.92},{"date":"2006-11-24","open":78.37,"high":79.03,"low":78.23,"close":78.56},{"date":"2006-11-27","open":78.51,"high":78.54,"low":76.72,"close":76.8},{"date":"2006-11-28","open":76.59,"high":77.16,"low":76.29,"close":77.06},{"date":"2006-11-29","open":77.52,"high":78.21,"low":77.3,"close":78.06},{"date":"2006-11-30","open":77.9,"high":78.6,"low":77.5,"close":78.07},{"date":"2006-12-01","open":78.15,"high":78.37,"low":76.85,"close":77.78},{"date":"2006-12-04","open":77.96,"high":79.33,"low":77.93,"close":79.32},{"date":"2006-12-05","open":79.4,"high":79.76,"low":79.07,"close":79.38},{"date":"2006-12-06","open":79.2,"high":79.49,"low":78.79,"close":79.11},{"date":"2006-12-07","open":79.29,"high":79.51,"low":78.66,"close":78.77},{"date":"2006-12-08","open":78.62,"high":79.34,"low":78.16,"close":78.78},{"date":"2006-12-11","open":78.8,"high":79.18,"low":78.54,"close":78.98},{"date":"2006-12-12","open":78.94,"high":79.02,"low":77.89,"close":78.55},{"date":"2006-12-13","open":78.91,"high":79,"low":78.15,"close":78.65},{"date":"2006-12-14","open":78.62,"high":79.59,"low":78.56,"close":78.97},{"date":"2006-12-15","open":79.3,"high":79.5,"low":78.81,"close":78.9},{"date":"2006-12-18","open":79.06,"high":79.21,"low":77.63,"close":77.91},{"date":"2006-12-19","open":77.45,"high":78.11,"low":77.1,"close":77.86},{"date":"2006-12-20","open":77.62,"high":78.26,"low":77.62,"close":77.98},{"date":"2006-12-21","open":77.99,"high":78.35,"low":77.31,"close":77.62},{"date":"2006-12-22","open":77.59,"high":77.75,"low":77.05,"close":77.11},{"date":"2006-12-26","open":77.33,"high":78.22,"low":77.3,"close":78.21},{"date":"2006-12-27","open":78.37,"high":79.17,"low":78.35,"close":79.14},{"date":"2006-12-28","open":79.03,"high":79.28,"low":78.65,"close":78.78},{"date":"2006-12-29","open":78.66,"high":78.99,"low":77.99,"close":78.03},{"date":"2007-01-03","open":78.68,"high":79.12,"low":77.22,"close":78.16},{"date":"2007-01-04","open":77.89,"high":78.59,"low":77.28,"close":78.37},{"date":"2007-01-05","open":78.02,"high":78.37,"low":76.7,"close":76.73},{"date":"2007-01-08","open":76.95,"high":77.3,"low":76.23,"close":76.43},{"date":"2007-01-09","open":77.12,"high":77.31,"low":76.19,"close":77.15},{"date":"2007-01-10","open":76.76,"high":77.75,"low":76.57,"close":77.75},{"date":"2007-01-11","open":77.46,"high":78.54,"low":77.4,"close":78.23},{"date":"2007-01-12","open":78.26,"high":79.05,"low":78.13,"close":78.98},{"date":"2007-01-16","open":79.21,"high":79.36,"low":78.3,"close":78.45},{"date":"2007-01-17","open":78.22,"high":78.78,"low":78.11,"close":78.11},{"date":"2007-01-18","open":78.13,"high":78.13,"low":77.02,"close":77.46},{"date":"2007-01-19","open":77.04,"high":77.96,"low":76.87,"close":77.76},{"date":"2007-01-22","open":77.82,"high":77.83,"low":76.91,"close":77.19},{"date":"2007-01-23","open":77.04,"high":78.28,"low":77,"close":77.92},{"date":"2007-01-24","open":78.01,"high":78.82,"low":77.94,"close":78.77},{"date":"2007-01-25","open":78.71,"high":78.95,"low":77.53,"close":77.78},{"date":"2007-01-26","open":77.99,"high":78.32,"low":77.16,"close":78.07},{"date":"2007-01-29","open":78.12,"high":78.94,"low":78.03,"close":78.75},{"date":"2007-01-30","open":78.89,"high":79.35,"low":78.51,"close":79.18},{"date":"2007-01-31","open":79.06,"high":79.77,"low":78.63,"close":79.35},{"date":"2007-02-01","open":79.67,"high":80.25,"low":79.54,"close":80.2},{"date":"2007-02-02","open":80.4,"high":80.45,"low":80.02,"close":80.25},{"date":"2007-02-05","open":80.22,"high":80.47,"low":79.87,"close":80.24},{"date":"2007-02-06","open":80.26,"high":80.46,"low":79.79,"close":80.44},{"date":"2007-02-07","open":80.55,"high":81.21,"low":80.28,"close":81.18},{"date":"2007-02-08","open":80.87,"high":81.14,"low":80.58,"close":81.05},{"date":"2007-02-09","open":80.98,"high":81.15,"low":79.7,"close":80.22},{"date":"2007-02-12","open":80.28,"high":80.3,"low":79.6,"close":80.02},{"date":"2007-02-13","open":80.23,"high":80.68,"low":79.59,"close":80.68},{"date":"2007-02-14","open":80.73,"high":81.29,"low":80.52,"close":80.75},{"date":"2007-02-15","open":80.71,"high":81.19,"low":80.56,"close":80.77},{"date":"2007-02-16","open":80.72,"high":81.27,"low":80.34,"close":81.17},{"date":"2007-02-20","open":81,"high":82.16,"low":80.1,"close":81.9},{"date":"2007-02-21","open":81.65,"high":82.49,"low":81.53,"close":82.1},{"date":"2007-02-22","open":82.25,"high":82.45,"low":81.63,"close":82.39},{"date":"2007-02-23","open":82.26,"high":82.31,"low":81.66,"close":81.95},{"date":"2007-02-26","open":82.32,"high":82.41,"low":81.19,"close":81.75},{"date":"2007-02-27","open":80.36,"high":80.94,"low":77.47,"close":78.05},{"date":"2007-02-28","open":78.37,"high":79.22,"low":77.51,"close":78.83},{"date":"2007-03-01","open":77.47,"high":79.1,"low":76.75,"close":78.43},{"date":"2007-03-02","open":78.18,"high":78.38,"low":76.75,"close":76.8},{"date":"2007-03-05","open":76.09,"high":77.29,"low":75.15,"close":75.17},{"date":"2007-03-06","open":76.26,"high":77.71,"low":76.19,"close":77.07},{"date":"2007-03-07","open":77.3,"high":77.62,"low":76.8,"close":76.97},{"date":"2007-03-08","open":77.73,"high":78.18,"low":77.08,"close":78.01},{"date":"2007-03-09","open":78.18,"high":78.28,"low":77.42,"close":78.26},{"date":"2007-03-12","open":78.01,"high":78.51,"low":77.75,"close":78.4},{"date":"2007-03-13","open":77.84,"high":78.06,"low":76.26,"close":76.39},{"date":"2007-03-14","open":76.41,"high":77.28,"low":75.53,"close":77.2},{"date":"2007-03-15","open":77.12,"high":77.92,"low":77.12,"close":77.75},{"date":"2007-03-16","open":77.81,"high":78.06,"low":76.54,"close":77.37},{"date":"2007-03-19","open":77.83,"high":78.48,"low":77.81,"close":78.25},{"date":"2007-03-20","open":78.19,"high":78.9,"low":77.96,"close":78.84},{"date":"2007-03-21","open":78.96,"high":81.12,"low":78.73,"close":80.34},{"date":"2007-03-22","open":80.56,"high":80.6,"low":79.91,"close":80.27},{"date":"2007-03-23","open":80.23,"high":80.42,"low":80.05,"close":80.24},{"date":"2007-03-26","open":80.32,"high":80.48,"low":79.48,"close":80.07},{"date":"2007-03-27","open":80.01,"high":80.07,"low":79.35,"close":79.63},{"date":"2007-03-28","open":79.22,"high":79.5,"low":78.61,"close":79.22},{"date":"2007-03-29","open":79.69,"high":79.76,"low":78.49,"close":79.18},{"date":"2007-03-30","open":79.36,"high":80.06,"low":78.73,"close":79.51},{"date":"2007-04-02","open":79.61,"high":79.77,"low":79.15,"close":79.75},{"date":"2007-04-03","open":80.07,"high":80.77,"low":80,"close":80.53},{"date":"2007-04-04","open":80.48,"high":80.59,"low":80,"close":80.49},{"date":"2007-04-05","open":80.45,"high":80.81,"low":80.35,"close":80.44},{"date":"2007-04-09","open":80.78,"high":80.83,"low":80.32,"close":80.57},{"date":"2007-04-10","open":80.5,"high":81.06,"low":80.38,"close":80.8},{"date":"2007-04-11","open":80.87,"high":80.9,"low":79.8,"close":80.3},{"date":"2007-04-12","open":80.09,"high":80.92,"low":79.67,"close":80.84},{"date":"2007-04-13","open":80.95,"high":81.4,"low":80.53,"close":81.4},{"date":"2007-04-16","open":81.81,"high":82.57,"low":81.8,"close":82.45},{"date":"2007-04-17","open":82.61,"high":82.63,"low":81.94,"close":82.26},{"date":"2007-04-18","open":81.91,"high":82.22,"low":81.66,"close":81.78},{"date":"2007-04-19","open":81.14,"high":81.83,"low":80.8,"close":81.36},{"date":"2007-04-20","open":81.96,"high":82.38,"low":81.76,"close":82.31},{"date":"2007-04-23","open":82.21,"high":82.51,"low":81.88,"close":82.21},{"date":"2007-04-24","open":82.27,"high":82.35,"low":81.37,"close":82.29},{"date":"2007-04-25","open":82.54,"high":82.93,"low":81.97,"close":82.53},{"date":"2007-04-26","open":82.45,"high":83.17,"low":81.97,"close":83.17},{"date":"2007-04-27","open":82.52,"high":82.64,"low":82.02,"close":82.48},{"date":"2007-04-30","open":82.47,"high":82.52,"low":80.72,"close":80.74},{"date":"2007-05-01","open":80.99,"high":81.16,"low":80.13,"close":81.07},{"date":"2007-05-02","open":81.07,"high":82.44,"low":80.92,"close":82.15},{"date":"2007-05-03","open":82.21,"high":82.57,"low":81.97,"close":82.29},{"date":"2007-05-04","open":82.49,"high":82.87,"low":82.15,"close":82.87},{"date":"2007-05-07","open":82.7,"high":83,"low":82.47,"close":82.59},{"date":"2007-05-08","open":82.19,"high":82.62,"low":81.54,"close":82.29},{"date":"2007-05-09","open":82,"high":83.23,"low":81.95,"close":82.62},{"date":"2007-05-10","open":82.32,"high":82.42,"low":81.25,"close":81.54},{"date":"2007-05-11","open":81.75,"high":82.45,"low":81.65,"close":82.3},{"date":"2007-05-14","open":82.29,"high":82.59,"low":81.46,"close":81.7},{"date":"2007-05-15","open":81.62,"high":82.28,"low":80.78,"close":80.98},{"date":"2007-05-16","open":81.1,"high":81.5,"low":80.46,"close":81.43},{"date":"2007-05-17","open":81.3,"high":81.41,"low":80.71,"close":80.78},{"date":"2007-05-18","open":81.19,"high":82.05,"low":80.78,"close":81.73},{"date":"2007-05-21","open":81.73,"high":83.23,"low":81.65,"close":82.76},{"date":"2007-05-22","open":82.81,"high":83.64,"low":82.62,"close":83.33},{"date":"2007-05-23","open":83.55,"high":84.1,"low":82.97,"close":83},{"date":"2007-05-24","open":82.98,"high":83.56,"low":81.56,"close":82},{"date":"2007-05-25","open":82.24,"high":82.71,"low":82.04,"close":82.5},{"date":"2007-05-29","open":82.78,"high":83.39,"low":82.72,"close":83.33},{"date":"2007-05-30","open":82.64,"high":83.85,"low":82.43,"close":83.8},{"date":"2007-05-31","open":83.99,"high":84.45,"low":83.78,"close":84.2},{"date":"2007-06-01","open":84.54,"high":85.17,"low":84.19,"close":84.7},{"date":"2007-06-04","open":84.49,"high":84.97,"low":84.34,"close":84.79},{"date":"2007-06-05","open":84.59,"high":84.72,"low":83.83,"close":84.45},{"date":"2007-06-06","open":83.8,"high":83.81,"low":83,"close":83.51},{"date":"2007-06-07","open":83.26,"high":83.45,"low":81.78,"close":81.84},{"date":"2007-06-08","open":81.87,"high":83.14,"low":81.66,"close":82.85},{"date":"2007-06-11","open":82.74,"high":83.27,"low":82.33,"close":82.87},{"date":"2007-06-12","open":82.33,"high":82.83,"low":81.41,"close":81.51},{"date":"2007-06-13","open":81.89,"high":82.97,"low":81.74,"close":82.59},{"date":"2007-06-14","open":82.88,"high":83.67,"low":82.88,"close":83.34},{"date":"2007-06-15","open":84.29,"high":84.69,"low":84.06,"close":84.33},{"date":"2007-06-18","open":84.58,"high":84.62,"low":83.7,"close":84.17},{"date":"2007-06-19","open":83.81,"high":84.51,"low":83.49,"close":84.39},{"date":"2007-06-20","open":84.58,"high":84.66,"low":82.93,"close":82.93},{"date":"2007-06-21","open":82.82,"high":83.59,"low":82.32,"close":83.49},{"date":"2007-06-22","open":83.36,"high":83.48,"low":82.3,"close":82.92},{"date":"2007-06-25","open":82.68,"high":83.45,"low":82,"close":82.49},{"date":"2007-06-26","open":82.84,"high":82.93,"low":81.74,"close":81.74},{"date":"2007-06-27","open":81.63,"high":83.65,"low":81.5,"close":83.55},{"date":"2007-06-28","open":83.41,"high":84.19,"low":83.3,"close":83.42},{"date":"2007-06-29","open":83.78,"high":84.19,"low":82.66,"close":82.96},{"date":"2007-07-02","open":83.38,"high":84.09,"low":83.25,"close":83.99},{"date":"2007-07-03","open":84.12,"high":84.51,"low":84.03,"close":84.36},{"date":"2007-07-05","open":84.45,"high":84.67,"low":83.86,"close":84.47},{"date":"2007-07-06","open":84.56,"high":84.93,"low":84.06,"close":84.8},{"date":"2007-07-09","open":84.95,"high":85.74,"low":84.42,"close":85.74},{"date":"2007-07-10","open":84.27,"high":84.88,"low":83.21,"close":83.21},{"date":"2007-07-11","open":83.17,"high":83.87,"low":82.9,"close":83.83},{"date":"2007-07-12","open":84.16,"high":85.1,"low":84.03,"close":84.82},{"date":"2007-07-13","open":84.9,"high":85.2,"low":84.63,"close":84.94},{"date":"2007-07-16","open":84.89,"high":85.16,"low":84.22,"close":84.48},{"date":"2007-07-17","open":84.62,"high":85.06,"low":84.46,"close":84.57},{"date":"2007-07-18","open":84.07,"high":84.33,"low":83.09,"close":84.24},{"date":"2007-07-19","open":84.75,"high":84.95,"low":84.47,"close":84.58},{"date":"2007-07-20","open":84.38,"high":84.77,"low":82.59,"close":83.2},{"date":"2007-07-23","open":83.63,"high":83.85,"low":82.94,"close":82.98},{"date":"2007-07-24","open":82.1,"high":82.2,"low":80.49,"close":81},{"date":"2007-07-25","open":81.46,"high":81.77,"low":79.83,"close":80.7},{"date":"2007-07-26","open":79.21,"high":80.86,"low":77.55,"close":78.46},{"date":"2007-07-27","open":78.35,"high":79.2,"low":76.43,"close":76.63},{"date":"2007-07-30","open":77.31,"high":78.42,"low":76.55,"close":77.96},{"date":"2007-07-31","open":78.93,"high":79.15,"low":76.74,"close":77.1},{"date":"2007-08-01","open":76.87,"high":77.96,"low":76.11,"close":77.52},{"date":"2007-08-02","open":77.94,"high":78.5,"low":77.3,"close":78.13},{"date":"2007-08-03","open":78.01,"high":78.21,"low":74.96,"close":75.38},{"date":"2007-08-06","open":75.62,"high":76.43,"low":73.92,"close":76.03},{"date":"2007-08-07","open":75.88,"high":77.67,"low":75.5,"close":77.2},{"date":"2007-08-08","open":77.89,"high":80.1,"low":77.82,"close":79.55},{"date":"2007-08-09","open":77.65,"high":79.41,"low":77.6,"close":77.69},{"date":"2007-08-10","open":76.91,"high":79.77,"low":76.43,"close":78.06},{"date":"2007-08-13","open":79.39,"high":79.96,"low":77.53,"close":77.67},{"date":"2007-08-14","open":77.97,"high":78.18,"low":75.94,"close":76.31},{"date":"2007-08-15","open":75.97,"high":77.4,"low":74.74,"close":75.2},{"date":"2007-08-16","open":74.67,"high":76.93,"low":73.24,"close":76.75},{"date":"2007-08-17","open":79.21,"high":80.06,"low":76.59,"close":78.41},{"date":"2007-08-20","open":78.67,"high":79.07,"low":77.47,"close":78.47},{"date":"2007-08-21","open":78.47,"high":79.09,"low":78,"close":78.69},{"date":"2007-08-22","open":79.38,"high":79.79,"low":78.93,"close":79.63},{"date":"2007-08-23","open":79.95,"high":80.12,"low":78.31,"close":78.61},{"date":"2007-08-24","open":78.58,"high":79.7,"low":78.36,"close":79.63},{"date":"2007-08-27","open":79.36,"high":79.47,"low":78.49,"close":78.61},{"date":"2007-08-28","open":78.08,"high":78.19,"low":76.4,"close":76.55},{"date":"2007-08-29","open":76.98,"high":78.56,"low":76.77,"close":78.56},{"date":"2007-08-30","open":77.62,"high":78.95,"low":77.5,"close":78.03},{"date":"2007-08-31","open":79.14,"high":79.33,"low":78.31,"close":78.74},{"date":"2007-09-04","open":78.68,"high":80.32,"low":78.58,"close":79.75},{"date":"2007-09-05","open":79.28,"high":79.8,"low":78.46,"close":79.01},{"date":"2007-09-06","open":79.07,"high":79.37,"low":78.2,"close":79.03},{"date":"2007-09-07","open":77.77,"high":77.93,"low":76.99,"close":77.66},{"date":"2007-09-10","open":77.91,"high":77.96,"low":75.62,"close":76.77},{"date":"2007-09-11","open":77.18,"high":78.06,"low":77.04,"close":77.99},{"date":"2007-09-12","open":77.67,"high":78.16,"low":77.38,"close":77.56},{"date":"2007-09-13","open":78.02,"high":78.53,"low":77.17,"close":77.7},{"date":"2007-09-14","open":76.9,"high":78.28,"low":76.78,"close":78.09},{"date":"2007-09-17","open":77.88,"high":78.12,"low":77.19,"close":77.26},{"date":"2007-09-18","open":77.81,"high":80.6,"low":77.24,"close":80.52},{"date":"2007-09-19","open":81.27,"high":82.1,"low":77.26,"close":81.61},{"date":"2007-09-20","open":81.5,"high":81.54,"low":80.25,"close":80.79},{"date":"2007-09-21","open":81.28,"high":81.56,"low":80.86,"close":80.96},{"date":"2007-09-24","open":81.1,"high":81.37,"low":80.09,"close":80.34},{"date":"2007-09-25","open":79.64,"high":80.07,"low":79.28,"close":79.92},{"date":"2007-09-26","open":80.5,"high":80.92,"low":79.82,"close":80.55},{"date":"2007-09-27","open":80.93,"high":81.08,"low":80.53,"close":81},{"date":"2007-09-28","open":80.97,"high":81.25,"low":79.93,"close":80.06},{"date":"2007-10-01","open":80.13,"high":82.24,"low":80.13,"close":82.03},{"date":"2007-10-02","open":82.3,"high":82.87,"low":82.18,"close":82.56},{"date":"2007-10-03","open":82.32,"high":82.76,"low":81.96,"close":82.32},{"date":"2007-10-04","open":82.56,"high":82.72,"low":81.99,"close":82.51},{"date":"2007-10-05","open":83.47,"high":84.42,"low":82.98,"close":84.13},{"date":"2007-10-08","open":83.91,"high":84.18,"low":83.25,"close":83.5},{"date":"2007-10-09","open":83.93,"high":84.33,"low":83.3,"close":84.18},{"date":"2007-10-10","open":84.04,"high":84.23,"low":83.44,"close":84.11},{"date":"2007-10-11","open":84.59,"high":84.89,"low":82.66,"close":83.16},{"date":"2007-10-12","open":83.28,"high":84.08,"low":83.21,"close":83.82},{"date":"2007-10-15","open":83.8,"high":83.87,"low":82.03,"close":83.05},{"date":"2007-10-16","open":82.37,"high":84.18,"low":81.88,"close":81.94},{"date":"2007-10-17","open":82.8,"high":82.92,"low":81.06,"close":82.24},{"date":"2007-10-18","open":81.68,"high":82.39,"low":81.39,"close":82.12},{"date":"2007-10-19","open":81.91,"high":82.12,"low":79,"close":79.09},{"date":"2007-10-22","open":78.54,"high":80.94,"low":78.35,"close":80.76},{"date":"2007-10-23","open":81.41,"high":81.54,"low":80.19,"close":81.3},{"date":"2007-10-24","open":80.87,"high":81.17,"low":79.11,"close":80.86},{"date":"2007-10-25","open":81.08,"high":81.5,"low":79.59,"close":80.66},{"date":"2007-10-26","open":81.37,"high":82.01,"low":80.47,"close":82.01},{"date":"2007-10-29","open":82.22,"high":82.44,"low":81.39,"close":82.04},{"date":"2007-10-30","open":81.51,"high":81.96,"low":80.96,"close":81.27},{"date":"2007-10-31","open":81.63,"high":82.8,"low":80.77,"close":82.32},{"date":"2007-11-01","open":81.37,"high":81.4,"low":79,"close":79.14},{"date":"2007-11-02","open":80.1,"high":80.13,"low":78.35,"close":79.53},{"date":"2007-11-05","open":78.44,"high":79.23,"low":78.05,"close":78.48},{"date":"2007-11-06","open":78.99,"high":80,"low":78.03,"close":79.96},{"date":"2007-11-07","open":78.9,"high":79.12,"low":77.17,"close":77.48},{"date":"2007-11-08","open":78.13,"high":78.16,"low":75.82,"close":77.71},{"date":"2007-11-09","open":76.74,"high":77.75,"low":76.13,"close":76.85},{"date":"2007-11-12","open":76.89,"high":78.11,"low":76.03,"close":76.11},{"date":"2007-11-13","open":77.18,"high":78.74,"low":77.13,"close":78.47},{"date":"2007-11-14","open":79.17,"high":79.23,"low":77.6,"close":78.16},{"date":"2007-11-15","open":77.62,"high":77.89,"low":76.24,"close":76.87},{"date":"2007-11-16","open":77.32,"high":77.36,"low":75.54,"close":76.17},{"date":"2007-11-19","open":75.89,"high":76.04,"low":74.32,"close":74.64},{"date":"2007-11-20","open":74.7,"high":75.56,"low":73.35,"close":75.01},{"date":"2007-11-21","open":74.56,"high":74.7,"low":73,"close":73.5},{"date":"2007-11-23","open":74.36,"high":76,"low":74.11,"close":75.06},{"date":"2007-11-26","open":75.35,"high":75.62,"low":72.99,"close":73.02},{"date":"2007-11-27","open":73.55,"high":74.4,"low":73.16,"close":73.95},{"date":"2007-11-28","open":74.91,"high":76.89,"low":74.86,"close":76.75},{"date":"2007-11-29","open":76.58,"high":76.96,"low":75.91,"close":76.21},{"date":"2007-11-30","open":77.43,"high":77.95,"low":76.15,"close":76.58},{"date":"2007-12-03","open":76.55,"high":76.75,"low":75.7,"close":75.75},{"date":"2007-12-04","open":75.02,"high":75.56,"low":74.56,"close":75},{"date":"2007-12-05","open":76.19,"high":76.62,"low":75.52,"close":76.44},{"date":"2007-12-06","open":76.21,"high":78.44,"low":76.17,"close":78.25},{"date":"2007-12-07","open":78.71,"high":78.8,"low":77.88,"close":78.36},{"date":"2007-12-10","open":78.5,"high":79.25,"low":78.2,"close":79.11},{"date":"2007-12-11","open":79.28,"high":79.58,"low":76.25,"close":76.33},{"date":"2007-12-12","open":78.71,"high":78.81,"low":76.09,"close":76.91},{"date":"2007-12-13","open":76.27,"high":76.89,"low":75.64,"close":76.49},{"date":"2007-12-14","open":75.76,"high":76.87,"low":74.95,"close":75},{"date":"2007-12-17","open":74.82,"high":75.21,"low":73.75,"close":73.85},{"date":"2007-12-18","open":74.67,"high":75.41,"low":73.35,"close":75.17},{"date":"2007-12-19","open":75.09,"high":75.73,"low":74.72,"close":75.63},{"date":"2007-12-20","open":76.21,"high":77.01,"low":74.82,"close":76.84},{"date":"2007-12-21","open":77.88,"high":78.6,"low":77.64,"close":78.6},{"date":"2007-12-24","open":78.71,"high":79.33,"low":78.59,"close":79.17},{"date":"2007-12-26","open":78.84,"high":79.84,"low":78.71,"close":79.54},{"date":"2007-12-27","open":78.86,"high":79.08,"low":76.91,"close":77.39},{"date":"2007-12-28","open":77.92,"high":78.01,"low":76.56,"close":76.56},{"date":"2007-12-31","open":76.45,"high":76.8,"low":75.58,"close":75.92},{"date":"2008-01-02","open":76.15,"high":76.5,"low":74.59,"close":75.16},{"date":"2008-01-03","open":75.27,"high":75.62,"low":74.03,"close":74.33},{"date":"2008-01-04","open":73.24,"high":73.33,"low":71.61,"close":72.09},{"date":"2008-01-07","open":72.28,"high":72.85,"low":71.07,"close":72.25},{"date":"2008-01-08","open":72.32,"high":73.27,"low":70.02,"close":70.02},{"date":"2008-01-09","open":69.93,"high":71,"low":68.62,"close":70.73},{"date":"2008-01-10","open":70.11,"high":72.32,"low":69.86,"close":71.7},{"date":"2008-01-11","open":71.28,"high":71.5,"low":69.91,"close":70.22},{"date":"2008-01-14","open":71.01,"high":71.19,"low":70.26,"close":70.8},{"date":"2008-01-15","open":69.88,"high":70.16,"low":69.07,"close":69.54},{"date":"2008-01-16","open":69.24,"high":70.71,"low":68.72,"close":69.57},{"date":"2008-01-17","open":69.98,"high":70.1,"low":67.68,"close":67.88},{"date":"2008-01-18","open":68.12,"high":68.81,"low":66.29,"close":67.22},{"date":"2008-01-22","open":64.47,"high":68.13,"low":64.19,"close":66.74},{"date":"2008-01-23","open":65.3,"high":69.98,"low":65.09,"close":69.02},{"date":"2008-01-24","open":69.48,"high":70.23,"low":68.28,"close":68.97},{"date":"2008-01-25","open":69.96,"high":70.22,"low":68.08,"close":68.47},{"date":"2008-01-28","open":68.32,"high":69.97,"low":67.71,"close":69.92},{"date":"2008-01-29","open":70.39,"high":70.39,"low":69.12,"close":70.1},{"date":"2008-01-30","open":69.72,"high":71.4,"low":69.1,"close":69.22},{"date":"2008-01-31","open":68.11,"high":71.56,"low":68,"close":70.94},{"date":"2008-02-01","open":71.33,"high":72.88,"low":71,"close":72.63},{"date":"2008-02-04","open":72.54,"high":72.6,"low":71.68,"close":71.79},{"date":"2008-02-05","open":70.69,"high":71.57,"low":69.8,"close":69.95},{"date":"2008-02-06","open":70.42,"high":70.88,"low":68.84,"close":68.96},{"date":"2008-02-07","open":68.64,"high":70.52,"low":68.47,"close":70.11},{"date":"2008-02-08","open":69.95,"high":70.64,"low":69,"close":69.67},{"date":"2008-02-11","open":69.66,"high":70.2,"low":68.73,"close":69.58},{"date":"2008-02-12","open":70.1,"high":71.05,"low":69.72,"close":70.41},{"date":"2008-02-13","open":71.02,"high":71.95,"low":70.7,"close":71.85},{"date":"2008-02-14","open":72.1,"high":72.18,"low":70.02,"close":70.18},{"date":"2008-02-15","open":69.8,"high":70.13,"low":69.15,"close":69.87},{"date":"2008-02-19","open":70.88,"high":71.01,"low":69.62,"close":70.73},{"date":"2008-02-20","open":69.54,"high":70.91,"low":69.17,"close":70.77},{"date":"2008-02-21","open":71.26,"high":71.75,"low":69.24,"close":69.39},{"date":"2008-02-22","open":69.5,"high":69.52,"low":68.04,"close":69.37},{"date":"2008-02-25","open":69.38,"high":71,"low":69.03,"close":70.77},{"date":"2008-02-26","open":70.37,"high":72.2,"low":70.31,"close":71.43},{"date":"2008-02-27","open":70.84,"high":72.24,"low":70.71,"close":71.4},{"date":"2008-02-28","open":70.77,"high":71.14,"low":69.98,"close":70.32},{"date":"2008-02-29","open":69.6,"high":69.7,"low":68.1,"close":68.86},{"date":"2008-03-03","open":68.39,"high":68.72,"low":67.21,"close":68.2},{"date":"2008-03-04","open":67.57,"high":68.43,"low":66.78,"close":67.8},{"date":"2008-03-05","open":68.21,"high":68.7,"low":67.43,"close":68.45},{"date":"2008-03-06","open":67.91,"high":68.18,"low":65.93,"close":66.17},{"date":"2008-03-07","open":65.36,"high":66.84,"low":65.2,"close":65.96},{"date":"2008-03-10","open":66.02,"high":66.06,"low":64.1,"close":64.5},{"date":"2008-03-11","open":66.47,"high":67.3,"low":64.22,"close":67.3},{"date":"2008-03-12","open":67.2,"high":68.04,"low":66.5,"close":66.52},{"date":"2008-03-13","open":65.88,"high":67.98,"low":65.2,"close":67.88},{"date":"2008-03-14","open":68.83,"high":68.83,"low":65.35,"close":66.14},{"date":"2008-03-17","open":64.23,"high":65.94,"low":64.23,"close":65.06},{"date":"2008-03-18","open":66.61,"high":68.18,"low":65.31,"close":68.05},{"date":"2008-03-19","open":68.59,"high":68.93,"low":66.25,"close":66.35},{"date":"2008-03-20","open":66.45,"high":68.1,"low":66.39,"close":67.48},{"date":"2008-03-24","open":68.17,"high":70.35,"low":67.95,"close":69.99},{"date":"2008-03-25","open":69.94,"high":70.43,"low":69.28,"close":70.22},{"date":"2008-03-26","open":69.93,"high":70.27,"low":69.34,"close":69.64},{"date":"2008-03-27","open":70.08,"high":70.26,"low":68.97,"close":69.09},{"date":"2008-03-28","open":69.1,"high":69.41,"low":67.97,"close":68.19},{"date":"2008-03-31","open":68.21,"high":69.22,"low":67.81,"close":68.29},{"date":"2008-04-01","open":69.46,"high":70.82,"low":69.14,"close":70.79},{"date":"2008-04-02","open":70.8,"high":71.52,"low":70.37,"close":70.96},{"date":"2008-04-03","open":70.43,"high":71.47,"low":70.35,"close":71.15},{"date":"2008-04-04","open":71.18,"high":71.89,"low":70.64,"close":71.16},{"date":"2008-04-07","open":71.66,"high":71.86,"low":70.78,"close":70.96},{"date":"2008-04-08","open":70.48,"high":71.28,"low":70.37,"close":71.02},{"date":"2008-04-09","open":71.09,"high":71.35,"low":69.45,"close":69.81},{"date":"2008-04-10","open":69.69,"high":70.89,"low":69.43,"close":70.47},{"date":"2008-04-11","open":69.71,"high":69.78,"low":68.42,"close":68.74},{"date":"2008-04-14","open":68.64,"high":69.27,"low":68.23,"close":68.53},{"date":"2008-04-15","open":68.87,"high":69.08,"low":68.27,"close":69.01},{"date":"2008-04-16","open":69.68,"high":71.28,"low":69.68,"close":71.2},{"date":"2008-04-17","open":70.84,"high":71.14,"low":70.15,"close":70.92},{"date":"2008-04-18","open":72.01,"high":72.27,"low":71.47,"close":71.67},{"date":"2008-04-21","open":71.35,"high":71.83,"low":71.23,"close":71.68},{"date":"2008-04-22","open":71.18,"high":71.6,"low":69.51,"close":70.5},{"date":"2008-04-23","open":70.53,"high":71.02,"low":69.9,"close":70.55},{"date":"2008-04-24","open":70.5,"high":71.94,"low":69.64,"close":71.23},{"date":"2008-04-25","open":71.81,"high":72.27,"low":70.81,"close":71.9},{"date":"2008-04-28","open":71.93,"high":72.7,"low":71.59,"close":72.38},{"date":"2008-04-29","open":72.21,"high":72.38,"low":71.29,"close":71.74},{"date":"2008-04-30","open":71.97,"high":72.66,"low":71.1,"close":71.4},{"date":"2008-05-01","open":71.46,"high":72.86,"low":71.23,"close":72.75},{"date":"2008-05-02","open":73.41,"high":73.5,"low":72.24,"close":72.52},{"date":"2008-05-05","open":72.31,"high":72.7,"low":71.88,"close":72.27},{"date":"2008-05-06","open":71.86,"high":73.07,"low":71.67,"close":72.86},{"date":"2008-05-07","open":72.9,"high":73.22,"low":71.34,"close":71.56},{"date":"2008-05-08","open":71.72,"high":71.97,"low":71.19,"close":71.71},{"date":"2008-05-09","open":71.19,"high":72.12,"low":71.04,"close":71.5},{"date":"2008-05-12","open":71.95,"high":73.27,"low":71.81,"close":73.07},{"date":"2008-05-13","open":73.3,"high":73.64,"low":72.72,"close":73.49},{"date":"2008-05-14","open":73.65,"high":74.35,"low":72.6,"close":73.4},{"date":"2008-05-15","open":73.47,"high":74.29,"low":73.1,"close":73.55},{"date":"2008-05-16","open":74.46,"high":74.52,"low":73.09,"close":73.95},{"date":"2008-05-19","open":74.03,"high":74.74,"low":73.47,"close":73.97},{"date":"2008-05-20","open":73.44,"high":73.73,"low":72.8,"close":73.7},{"date":"2008-05-21","open":73.62,"high":74.23,"low":72.25,"close":72.65},{"date":"2008-05-22","open":72.79,"high":73.56,"low":72.69,"close":73.17},{"date":"2008-05-23","open":72.85,"high":73.19,"low":71.73,"close":72.21},{"date":"2008-05-27","open":72.38,"high":73.42,"low":72.35,"close":73.32},{"date":"2008-05-28","open":73.64,"high":73.76,"low":72.92,"close":73.66},{"date":"2008-05-29","open":73.51,"high":75.02,"low":73.47,"close":74.41},{"date":"2008-05-30","open":74.49,"high":74.81,"low":74.15,"close":74.67},{"date":"2008-06-02","open":74.57,"high":74.63,"low":73.22,"close":73.99},{"date":"2008-06-03","open":74.25,"high":74.65,"low":73.06,"close":73.84},{"date":"2008-06-04","open":73.58,"high":74.95,"low":73.34,"close":74.3},{"date":"2008-06-05","open":74.43,"high":76.23,"low":74.25,"close":76.2},{"date":"2008-06-06","open":75.75,"high":75.82,"low":73.9,"close":73.92},{"date":"2008-06-09","open":74.12,"high":74.39,"low":72.78,"close":73.68},{"date":"2008-06-10","open":73.01,"high":73.63,"low":72.25,"close":73.14},{"date":"2008-06-11","open":73.05,"high":73.22,"low":71.77,"close":71.87},{"date":"2008-06-12","open":72.28,"high":73.1,"low":71.63,"close":72.02},{"date":"2008-06-13","open":72.66,"high":73.35,"low":72.31,"close":73.32},{"date":"2008-06-16","open":73.05,"high":74.09,"low":72.95,"close":73.78},{"date":"2008-06-17","open":74.18,"high":74.26,"low":73.55,"close":73.72},{"date":"2008-06-18","open":73.29,"high":73.49,"low":72.49,"close":73.13},{"date":"2008-06-19","open":73.11,"high":73.8,"low":72.72,"close":73.74},{"date":"2008-06-20","open":73.45,"high":73.45,"low":71.85,"close":72.57},{"date":"2008-06-23","open":72.92,"high":72.99,"low":71.86,"close":71.89},{"date":"2008-06-24","open":71.45,"high":71.89,"low":70.61,"close":70.7},{"date":"2008-06-25","open":70.96,"high":72.1,"low":70.86,"close":71.5},{"date":"2008-06-26","open":70.81,"high":70.95,"low":69.61,"close":69.66},{"date":"2008-06-27","open":69.71,"high":70.25,"low":69,"close":69.7},{"date":"2008-06-30","open":69.86,"high":70.21,"low":68.92,"close":69.05},{"date":"2008-07-01","open":68.24,"high":69.26,"low":67.62,"close":69.1},{"date":"2008-07-02","open":68.92,"high":69.18,"low":66.85,"close":66.91},{"date":"2008-07-03","open":67.12,"high":67.18,"low":65.77,"close":66.32},{"date":"2008-07-07","open":66.74,"high":67.04,"low":64.94,"close":65.69},{"date":"2008-07-08","open":65.79,"high":68.14,"low":65.25,"close":68.07},{"date":"2008-07-09","open":68.1,"high":68.55,"low":66,"close":66.25},{"date":"2008-07-10","open":66.07,"high":67.45,"low":65.96,"close":66.9},{"date":"2008-07-11","open":66.25,"high":67.78,"low":65.67,"close":67.27},{"date":"2008-07-14","open":67.78,"high":67.9,"low":65.86,"close":66.16},{"date":"2008-07-15","open":65.55,"high":67.28,"low":64.52,"close":65.88},{"date":"2008-07-16","open":66.31,"high":68.49,"low":65.79,"close":68.3},{"date":"2008-07-17","open":68.72,"high":69.54,"low":68.08,"close":68.4},{"date":"2008-07-18","open":69.76,"high":69.85,"low":68.53,"close":68.88},{"date":"2008-07-21","open":69.37,"high":69.75,"low":68.98,"close":69.72},{"date":"2008-07-22","open":69.19,"high":71.59,"low":69.02,"close":71.47},{"date":"2008-07-23","open":71.38,"high":72.49,"low":71.18,"close":71.93},{"date":"2008-07-24","open":71.87,"high":71.93,"low":69.86,"close":70.11},{"date":"2008-07-25","open":70.69,"high":71.41,"low":70.21,"close":70.68},{"date":"2008-07-28","open":70.64,"high":70.84,"low":69.22,"close":69.48},{"date":"2008-07-29","open":69.68,"high":71.4,"low":69.61,"close":71.18},{"date":"2008-07-30","open":71.59,"high":72.07,"low":70.64,"close":71.61},{"date":"2008-07-31","open":70.82,"high":72.01,"low":70.74,"close":71.32},{"date":"2008-08-01","open":71.44,"high":71.76,"low":70.32,"close":71.41},{"date":"2008-08-04","open":71.43,"high":71.49,"low":69.81,"close":70.75},{"date":"2008-08-05","open":70.99,"high":71.97,"low":70.75,"close":71.96},{"date":"2008-08-06","open":71.7,"high":72.66,"low":71.2,"close":72.32},{"date":"2008-08-07","open":71.72,"high":72.34,"low":70.97,"close":71.24},{"date":"2008-08-08","open":71.24,"high":73.37,"low":70.98,"close":73.12},{"date":"2008-08-11","open":73.27,"high":75.6,"low":73.13,"close":74.87},{"date":"2008-08-12","open":74.64,"high":74.89,"low":74.06,"close":74.31},{"date":"2008-08-13","open":74.25,"high":74.95,"low":73.53,"close":74.58},{"date":"2008-08-14","open":74.17,"high":75.64,"low":74.06,"close":75.3},{"date":"2008-08-15","open":75.74,"high":76.27,"low":74.48,"close":75.1},{"date":"2008-08-18","open":75.27,"high":75.42,"low":73.56,"close":74.13},{"date":"2008-08-19","open":73.63,"high":73.83,"low":72.44,"close":72.9},{"date":"2008-08-20","open":73.17,"high":73.82,"low":72.28,"close":73},{"date":"2008-08-21","open":72.54,"high":73,"low":72.05,"close":72.16},{"date":"2008-08-22","open":72.75,"high":73.81,"low":72.62,"close":73.68},{"date":"2008-08-25","open":73.22,"high":73.68,"low":70.69,"close":72.06},{"date":"2008-08-26","open":72.18,"high":72.58,"low":71.46,"close":72.17},{"date":"2008-08-27","open":72.2,"high":73.51,"low":72.11,"close":73.03},{"date":"2008-08-28","open":73.37,"high":74.65,"low":73.03,"close":74.51},{"date":"2008-08-29","open":74.17,"high":74.52,"low":73.53,"close":73.87},{"date":"2008-09-02","open":75.01,"high":75.5,"low":73,"close":73.85},{"date":"2008-09-03","open":73.65,"high":74.7,"low":73.39,"close":74.15},{"date":"2008-09-04","open":73.52,"high":73.68,"low":71.48,"close":71.82},{"date":"2008-09-05","open":71.54,"high":72.11,"low":70.14,"close":71.64},{"date":"2008-09-08","open":74.02,"high":74.35,"low":71.64,"close":72.48},{"date":"2008-09-09","open":73.24,"high":73.85,"low":70.56,"close":70.81},{"date":"2008-09-10","open":71.57,"high":72.18,"low":70.43,"close":71.47},{"date":"2008-09-11","open":70.52,"high":72,"low":69.9,"close":71.92},{"date":"2008-09-12","open":71.32,"high":72.39,"low":71.04,"close":72.25},{"date":"2008-09-15","open":70.15,"high":71.49,"low":68.79,"close":69.01},{"date":"2008-09-16","open":67.8,"high":71,"low":67.73,"close":71},{"date":"2008-09-17","open":69.95,"high":70.07,"low":67.45,"close":67.8},{"date":"2008-09-18","open":69.4,"high":72.15,"low":67.16,"close":71.8},{"date":"2008-09-19","open":78.92,"high":86.05,"low":73.95,"close":75},{"date":"2008-09-22","open":75.2,"high":75.36,"low":70.22,"close":71.95},{"date":"2008-09-23","open":72,"high":72.62,"low":70.81,"close":70.99},{"date":"2008-09-24","open":70.83,"high":71.03,"low":68.9,"close":69.94},{"date":"2008-09-25","open":69.92,"high":71.26,"low":69.89,"close":70.3},{"date":"2008-09-26","open":69.01,"high":70.69,"low":68.79,"close":70.63},{"date":"2008-09-29","open":69.23,"high":70.33,"low":65.05,"close":65.05},{"date":"2008-09-30","open":65.87,"high":68.39,"low":65.05,"close":68},{"date":"2008-10-01","open":67.19,"high":67.35,"low":66.29,"close":67.02},{"date":"2008-10-02","open":66.63,"high":67.03,"low":63.42,"close":63.58},{"date":"2008-10-03","open":64.36,"high":65.64,"low":61.73,"close":62.7},{"date":"2008-10-06","open":60.56,"high":60.72,"low":56.38,"close":59.72},{"date":"2008-10-07","open":60.2,"high":60.43,"low":55.63,"close":55.8},{"date":"2008-10-08","open":53.81,"high":56.95,"low":53.51,"close":54.46},{"date":"2008-10-09","open":55.65,"high":55.93,"low":49.45,"close":49.99},{"date":"2008-10-10","open":47.66,"high":54.67,"low":46.51,"close":52.45},{"date":"2008-10-13","open":54.54,"high":57.38,"low":52.45,"close":56.98},{"date":"2008-10-14","open":58.75,"high":58.85,"low":53.86,"close":55.38},{"date":"2008-10-15","open":54.45,"high":54.85,"low":50.05,"close":50.41},{"date":"2008-10-16","open":51.02,"high":53.88,"low":48.29,"close":53.71},{"date":"2008-10-17","open":51.55,"high":55.45,"low":50.72,"close":52.2},{"date":"2008-10-20","open":53.25,"high":54.71,"low":52.46,"close":54.69},{"date":"2008-10-21","open":53.95,"high":54.59,"low":52.82,"close":53.18},{"date":"2008-10-22","open":51.76,"high":52.46,"low":49.31,"close":50.49},{"date":"2008-10-23","open":50.68,"high":50.94,"low":46.68,"close":48.99},{"date":"2008-10-24","open":44.95,"high":48.2,"low":44.89,"close":47.17},{"date":"2008-10-27","open":46.12,"high":47.67,"low":44.7,"close":44.86},{"date":"2008-10-28","open":45.73,"high":48.7,"low":44.08,"close":48.45},{"date":"2008-10-29","open":48.51,"high":50.73,"low":47.82,"close":48.7},{"date":"2008-10-30","open":50.41,"high":51.48,"low":49.52,"close":51.43},{"date":"2008-10-31","open":51.3,"high":54.09,"low":50.48,"close":53.75},{"date":"2008-11-03","open":53.48,"high":54.6,"low":53.38,"close":53.82},{"date":"2008-11-04","open":54.93,"high":55.21,"low":53.39,"close":54.44},{"date":"2008-11-05","open":53.93,"high":54.44,"low":51.31,"close":51.59},{"date":"2008-11-06","open":51.05,"high":51.7,"low":49.54,"close":49.59},{"date":"2008-11-07","open":50.07,"high":51.07,"low":49.31,"close":50.62},{"date":"2008-11-10","open":51.74,"high":51.84,"low":48.93,"close":49.45},{"date":"2008-11-11","open":48.9,"high":49.9,"low":48.01,"close":48.38},{"date":"2008-11-12","open":47.61,"high":48.38,"low":45.32,"close":45.56},{"date":"2008-11-13","open":45.7,"high":49.45,"low":43.24,"close":49.31},{"date":"2008-11-14","open":48.23,"high":49.31,"low":45.5,"close":45.64},{"date":"2008-11-17","open":45.35,"high":46.58,"low":44.89,"close":45.25},{"date":"2008-11-18","open":45.33,"high":45.99,"low":43.1,"close":45.03},{"date":"2008-11-19","open":44.78,"high":45.15,"low":41.24,"close":41.36},{"date":"2008-11-20","open":41,"high":41.93,"low":38.44,"close":38.53},{"date":"2008-11-21","open":39.29,"high":40.85,"low":37.12,"close":40.64},{"date":"2008-11-24","open":41.2,"high":44.04,"low":40.73,"close":43.5},{"date":"2008-11-25","open":44.22,"high":44.42,"low":42.66,"close":44.22},{"date":"2008-11-26","open":43.27,"high":47.03,"low":43.2,"close":46.87},{"date":"2008-11-28","open":46.29,"high":48.26,"low":46.16,"close":47.34},{"date":"2008-12-01","open":46.12,"high":46.32,"low":41.5,"close":42.02},{"date":"2008-12-02","open":42.71,"high":44.33,"low":41.96,"close":44.23},{"date":"2008-12-03","open":43.15,"high":45.89,"low":43.02,"close":45.57},{"date":"2008-12-04","open":44.82,"high":46.45,"low":43.26,"close":44.06},{"date":"2008-12-05","open":43.37,"high":46.27,"low":42.34,"close":46.1},{"date":"2008-12-08","open":47.23,"high":48.57,"low":46.97,"close":48.14},{"date":"2008-12-09","open":47.69,"high":49.41,"low":46.28,"close":46.65},{"date":"2008-12-10","open":47.19,"high":48.44,"low":46.76,"close":47.75},{"date":"2008-12-11","open":47.25,"high":47.91,"low":44.79,"close":45.33},{"date":"2008-12-12","open":44.16,"high":47,"low":44.02,"close":46.89},{"date":"2008-12-15","open":47.26,"high":47.46,"low":44.62,"close":45.38},{"date":"2008-12-16","open":46.26,"high":48.48,"low":46.1,"close":48.33},{"date":"2008-12-17","open":47.94,"high":49.51,"low":47.57,"close":48.77},{"date":"2008-12-18","open":48.8,"high":49.66,"low":47.32,"close":48.46},{"date":"2008-12-19","open":49,"high":50.01,"low":48.21,"close":48.7},{"date":"2008-12-22","open":48.92,"high":48.94,"low":46.12,"close":47.76},{"date":"2008-12-23","open":47.73,"high":48,"low":46.34,"close":46.71},{"date":"2008-12-24","open":46.73,"high":47.11,"low":46.16,"close":46.88},{"date":"2008-12-26","open":47.35,"high":47.67,"low":46.73,"close":47.55},{"date":"2008-12-29","open":47.36,"high":47.58,"low":45.91,"close":46.82},{"date":"2008-12-30","open":47.08,"high":48.2,"low":46.77,"close":48.12},{"date":"2008-12-31","open":48.22,"high":50.32,"low":48.14,"close":49.24},{"date":"2009-01-02","open":49.74,"high":50.72,"low":49.22,"close":50.22},{"date":"2009-01-05","open":50.49,"high":50.8,"low":49.39,"close":50.4},{"date":"2009-01-06","open":50.82,"high":51.91,"low":50.38,"close":51.25},{"date":"2009-01-07","open":50.27,"high":51.35,"low":49.03,"close":49.74},{"date":"2009-01-08","open":49.38,"high":50.15,"low":49.17,"close":49.98},{"date":"2009-01-09","open":50.11,"high":50.19,"low":47.92,"close":48.13},{"date":"2009-01-12","open":47.95,"high":48.11,"low":46.5,"close":46.7},{"date":"2009-01-13","open":46.63,"high":47.61,"low":46.41,"close":47.32},{"date":"2009-01-14","open":46.32,"high":46.67,"low":45.12,"close":45.24},{"date":"2009-01-15","open":45.31,"high":46.52,"low":43.81,"close":45.97},{"date":"2009-01-16","open":46.98,"high":47.03,"low":44.97,"close":46.48},{"date":"2009-01-20","open":45.88,"high":46.25,"low":43.31,"close":43.33},{"date":"2009-01-21","open":44,"high":45.69,"low":43.04,"close":45.49},{"date":"2009-01-22","open":44.52,"high":45.33,"low":43.37,"close":44.17},{"date":"2009-01-23","open":43.04,"high":45.01,"low":42.86,"close":44.39},{"date":"2009-01-26","open":44.36,"high":45.87,"low":44.18,"close":44.89},{"date":"2009-01-27","open":45.07,"high":45.82,"low":44.72,"close":45.38},{"date":"2009-01-28","open":46.25,"high":47.49,"low":45.49,"close":47.25},{"date":"2009-01-29","open":46.59,"high":47.23,"low":45.25,"close":45.4},{"date":"2009-01-30","open":45.76,"high":46.01,"low":44.11,"close":44.48},{"date":"2009-02-02","open":43.66,"high":45.14,"low":43.64,"close":44.84},{"date":"2009-02-03","open":45.28,"high":45.58,"low":44.45,"close":45.16},{"date":"2009-02-04","open":45.21,"high":46.12,"low":44.53,"close":44.83},{"date":"2009-02-05","open":44.44,"high":46.01,"low":44.2,"close":45.35},{"date":"2009-02-06","open":45.42,"high":47.17,"low":45.21,"close":46.96},{"date":"2009-02-09","open":46.79,"high":47.14,"low":46.22,"close":46.75},{"date":"2009-02-10","open":46.39,"high":47.1,"low":44.45,"close":44.59},{"date":"2009-02-11","open":44.88,"high":45.19,"low":44.09,"close":44.76},{"date":"2009-02-12","open":44.1,"high":45.21,"low":43.47,"close":45.14},{"date":"2009-02-13","open":45.08,"high":45.7,"low":44.58,"close":44.67},{"date":"2009-02-17","open":43,"high":43.62,"low":42.83,"close":42.9},{"date":"2009-02-18","open":43.25,"high":43.34,"low":42.13,"close":42.29},{"date":"2009-02-19","open":42.78,"high":43,"low":41.63,"close":41.7},{"date":"2009-02-20","open":40.9,"high":41.64,"low":40.19,"close":41.14},{"date":"2009-02-23","open":41.38,"high":41.45,"low":39.47,"close":39.56},{"date":"2009-02-24","open":40.04,"high":41.37,"low":39.6,"close":41.02},{"date":"2009-02-25","open":40.84,"high":41.25,"low":39.49,"close":40.17},{"date":"2009-02-26","open":40.59,"high":40.75,"low":39.21,"close":39.42},{"date":"2009-02-27","open":38.72,"high":39.88,"low":38.64,"close":39.15},{"date":"2009-03-02","open":38.26,"high":38.42,"low":36.82,"close":36.94},{"date":"2009-03-03","open":37.43,"high":37.47,"low":36.02,"close":36.24},{"date":"2009-03-04","open":36.79,"high":37.65,"low":36.22,"close":36.99},{"date":"2009-03-05","open":36.25,"high":36.69,"low":34.92,"close":35.02},{"date":"2009-03-06","open":35.4,"high":35.88,"low":34.32,"close":35.2},{"date":"2009-03-09","open":34.73,"high":35.64,"low":34.26,"close":34.39},{"date":"2009-03-10","open":35.25,"high":36.81,"low":35.1,"close":36.63},{"date":"2009-03-11","open":37.08,"high":37.8,"low":36.36,"close":36.68},{"date":"2009-03-12","open":36.53,"high":39.19,"low":36.07,"close":38.96},{"date":"2009-03-13","open":39.33,"high":39.66,"low":38.76,"close":39.37},{"date":"2009-03-16","open":39.81,"high":40.2,"low":38.56,"close":38.66},{"date":"2009-03-17","open":38.73,"high":40.45,"low":38.43,"close":40.45},{"date":"2009-03-18","open":40.26,"high":42.18,"low":39.91,"close":41.85},{"date":"2009-03-19","open":42.45,"high":42.5,"low":41.15,"close":41.41},{"date":"2009-03-20","open":41.8,"high":41.92,"low":39.95,"close":39.98},{"date":"2009-03-23","open":41.34,"high":43.52,"low":40.93,"close":43.38},{"date":"2009-03-24","open":42.7,"high":43.11,"low":41.51,"close":41.56},{"date":"2009-03-25","open":41.95,"high":43.28,"low":40.81,"close":42.73},{"date":"2009-03-26","open":43.32,"high":44.47,"low":42.87,"close":44.38},{"date":"2009-03-27","open":43.62,"high":44,"low":42.83,"close":42.89},{"date":"2009-03-30","open":41.65,"high":41.81,"low":40.78,"close":41.66},{"date":"2009-03-31","open":42.17,"high":43.31,"low":41.61,"close":42.05},{"date":"2009-04-01","open":41.34,"high":43,"low":41.11,"close":42.78},{"date":"2009-04-02","open":44.12,"high":45.57,"low":43.82,"close":44.92},{"date":"2009-04-03","open":44.86,"high":45.64,"low":44.36,"close":45.63},{"date":"2009-04-06","open":44.99,"high":45.11,"low":44.03,"close":44.85},{"date":"2009-04-07","open":44.08,"high":44.46,"low":43.12,"close":43.26},{"date":"2009-04-08","open":43.51,"high":44.23,"low":43.19,"close":44.06},{"date":"2009-04-09","open":45.28,"high":46.71,"low":45.1,"close":46.64},{"date":"2009-04-13","open":46.26,"high":47,"low":45.67,"close":46.66},{"date":"2009-04-14","open":45.96,"high":46.52,"low":45.23,"close":45.31},{"date":"2009-04-15","open":45.01,"high":46.15,"low":44.89,"close":46},{"date":"2009-04-16","open":46.53,"high":47.69,"low":45.76,"close":47.33},{"date":"2009-04-17","open":47.43,"high":48.27,"low":46.92,"close":47.75},{"date":"2009-04-20","open":46.77,"high":47,"low":45.2,"close":45.3},{"date":"2009-04-21","open":45.06,"high":47.06,"low":44.95,"close":46.87},{"date":"2009-04-22","open":46.19,"high":48.16,"low":46.03,"close":46.86},{"date":"2009-04-23","open":47.1,"high":47.21,"low":45.93,"close":46.75},{"date":"2009-04-24","open":47.12,"high":48.28,"low":46.67,"close":47.62},{"date":"2009-04-27","open":46.84,"high":47.79,"low":46.61,"close":47.11},{"date":"2009-04-28","open":46.54,"high":47.99,"low":46.38,"close":47.18},{"date":"2009-04-29","open":47.81,"high":49.57,"low":47.63,"close":48.97},{"date":"2009-04-30","open":49.75,"high":50.24,"low":48.45,"close":48.52},{"date":"2009-05-01","open":48.65,"high":49.3,"low":48.41,"close":48.82},{"date":"2009-05-04","open":49.28,"high":50.7,"low":49.07,"close":50.6},{"date":"2009-05-05","open":50.38,"high":50.61,"low":49.63,"close":50.35},{"date":"2009-05-06","open":50.93,"high":51.22,"low":49.5,"close":50.49},{"date":"2009-05-07","open":51.25,"high":51.4,"low":48.89,"close":49.3},{"date":"2009-05-08","open":50.15,"high":51.16,"low":49.64,"close":51.01},{"date":"2009-05-11","open":50.05,"high":50.66,"low":49.79,"close":50.26},{"date":"2009-05-12","open":50.54,"high":50.82,"low":48.71,"close":49.55},{"date":"2009-05-13","open":48.7,"high":48.81,"low":47.21,"close":47.28},{"date":"2009-05-14","open":47.39,"high":48.75,"low":47.06,"close":47.94},{"date":"2009-05-15","open":47.88,"high":48.42,"low":47.28,"close":47.76},{"date":"2009-05-18","open":48.3,"high":49.57,"low":48.11,"close":49.36},{"date":"2009-05-19","open":49.37,"high":49.96,"low":48.8,"close":49.38},{"date":"2009-05-20","open":49.83,"high":50.69,"low":48.85,"close":48.92},{"date":"2009-05-21","open":48.27,"high":48.7,"low":47.45,"close":48.29},{"date":"2009-05-22","open":48.54,"high":48.66,"low":47.35,"close":47.79},{"date":"2009-05-26","open":47.37,"high":50.16,"low":47.32,"close":50.07},{"date":"2009-05-27","open":49.76,"high":50.37,"low":49.01,"close":49.1},{"date":"2009-05-28","open":49.56,"high":49.75,"low":48.1,"close":49.16},{"date":"2009-05-29","open":49.39,"high":50.27,"low":49.08,"close":50.17},{"date":"2009-06-01","open":51.36,"high":54.55,"low":51.1,"close":52.13},{"date":"2009-06-02","open":51.96,"high":53,"low":51.68,"close":52.78},{"date":"2009-06-03","open":52.31,"high":52.51,"low":51.74,"close":52.43},{"date":"2009-06-04","open":52.75,"high":53.26,"low":52.09,"close":53.18},{"date":"2009-06-05","open":53.69,"high":53.79,"low":52.68,"close":53.2},{"date":"2009-06-08","open":52.8,"high":53.28,"low":52.04,"close":52.57},{"date":"2009-06-09","open":52.84,"high":53.27,"low":52.56,"close":52.81},{"date":"2009-06-10","open":53.38,"high":53.41,"low":51.61,"close":52.6},{"date":"2009-06-11","open":52.65,"high":53.46,"low":52.58,"close":52.62},{"date":"2009-06-12","open":52.28,"high":52.82,"low":51.89,"close":52.78},{"date":"2009-06-15","open":52.03,"high":52.09,"low":50.8,"close":51.36},{"date":"2009-06-16","open":51.75,"high":51.84,"low":50.32,"close":50.5},{"date":"2009-06-17","open":50.5,"high":51.37,"low":50,"close":50.77},{"date":"2009-06-18","open":50.77,"high":51.32,"low":50.3,"close":51},{"date":"2009-06-19","open":51.72,"high":51.92,"low":51.11,"close":51.31},{"date":"2009-06-22","open":50.99,"high":51.03,"low":49.4,"close":49.49},{"date":"2009-06-23","open":49.74,"high":49.94,"low":49.02,"close":49.09},{"date":"2009-06-24","open":49.57,"high":50.25,"low":49.33,"close":49.62},{"date":"2009-06-25","open":49.15,"high":51.08,"low":49.09,"close":51.05},{"date":"2009-06-26","open":50.79,"high":51.57,"low":50.57,"close":51.23},{"date":"2009-06-29","open":51.33,"high":51.58,"low":50.4,"close":51.23},{"date":"2009-06-30","open":51.24,"high":51.61,"low":50.77,"close":51.08},{"date":"2009-07-01","open":51.35,"high":52.25,"low":51.31,"close":51.87},{"date":"2009-07-02","open":50.88,"high":50.88,"low":49.69,"close":49.91},{"date":"2009-07-06","open":49.47,"high":49.74,"low":48.65,"close":49.47},{"date":"2009-07-07","open":49.37,"high":49.5,"low":48.35,"close":48.4},{"date":"2009-07-08","open":48.62,"high":48.78,"low":47.27,"close":48.07},{"date":"2009-07-09","open":48.29,"high":48.42,"low":47.79,"close":47.87},{"date":"2009-07-10","open":47.59,"high":48.27,"low":47.33,"close":48.1},{"date":"2009-07-13","open":48.29,"high":49.29,"low":47.42,"close":49.26},{"date":"2009-07-14","open":49.25,"high":49.72,"low":48.95,"close":49.55},{"date":"2009-07-15","open":50.46,"high":51.62,"low":50.26,"close":51.46},{"date":"2009-07-16","open":51.28,"high":52.37,"low":51.14,"close":52.1},{"date":"2009-07-17","open":52.25,"high":52.27,"low":51.73,"close":51.9},{"date":"2009-07-20","open":52.25,"high":52.74,"low":52.03,"close":52.54},{"date":"2009-07-21","open":53.04,"high":53.07,"low":51.79,"close":52.45},{"date":"2009-07-22","open":52.22,"high":53.21,"low":52.14,"close":52.86},{"date":"2009-07-23","open":52.88,"high":54.82,"low":52.77,"close":54.53},{"date":"2009-07-24","open":54.17,"high":54.87,"low":53.96,"close":54.81},{"date":"2009-07-27","open":54.8,"high":55.22,"low":54.42,"close":55.09},{"date":"2009-07-28","open":54.76,"high":55.32,"low":54.34,"close":55.12},{"date":"2009-07-29","open":54.82,"high":55.13,"low":54.54,"close":54.84},{"date":"2009-07-30","open":55.61,"high":56.44,"low":55.38,"close":55.8},{"date":"2009-07-31","open":55.58,"high":56.28,"low":55.54,"close":55.57},{"date":"2009-08-03","open":56.24,"high":56.58,"low":55.62,"close":56.54},{"date":"2009-08-04","open":56.21,"high":57.32,"low":56.16,"close":57.11},{"date":"2009-08-05","open":57.17,"high":57.17,"low":56,"close":56.54},{"date":"2009-08-06","open":56.78,"high":56.96,"low":55.61,"close":55.75},{"date":"2009-08-07","open":56.62,"high":57.84,"low":56.29,"close":57.09},{"date":"2009-08-10","open":56.93,"high":57.55,"low":56.71,"close":57.19},{"date":"2009-08-11","open":56.97,"high":57.04,"low":55.98,"close":56.27},{"date":"2009-08-12","open":56.3,"high":57.84,"low":56.26,"close":57.12},{"date":"2009-08-13","open":57.59,"high":57.78,"low":56.73,"close":57.59},{"date":"2009-08-14","open":57.5,"high":57.55,"low":55.82,"close":56.41},{"date":"2009-08-17","open":55.26,"high":55.37,"low":54.68,"close":54.82},{"date":"2009-08-18","open":55.2,"high":55.89,"low":54.91,"close":55.55},{"date":"2009-08-19","open":54.93,"high":56.27,"low":54.82,"close":56.23},{"date":"2009-08-20","open":56.11,"high":56.97,"low":55.86,"close":56.84},{"date":"2009-08-21","open":57.44,"high":58.39,"low":57.37,"close":58.15},{"date":"2009-08-24","open":58.4,"high":58.77,"low":57.84,"close":58.13},{"date":"2009-08-25","open":58.4,"high":59.07,"low":58.2,"close":58.38},{"date":"2009-08-26","open":58.3,"high":58.77,"low":58.03,"close":58.51},{"date":"2009-08-27","open":58.44,"high":58.6,"low":57.23,"close":58.42},{"date":"2009-08-28","open":59.02,"high":59.18,"low":57.66,"close":58.05},{"date":"2009-08-31","open":57.46,"high":57.62,"low":56.93,"close":57.2},{"date":"2009-09-01","open":56.86,"high":58.13,"low":55.7,"close":55.92},{"date":"2009-09-02","open":55.65,"high":56.06,"low":55.47,"close":55.64},{"date":"2009-09-03","open":55.92,"high":56.31,"low":55.21,"close":56.26},{"date":"2009-09-04","open":56.19,"high":57.11,"low":55.87,"close":57.05},{"date":"2009-09-08","open":57.66,"high":57.72,"low":57,"close":57.68},{"date":"2009-09-09","open":57.68,"high":59.03,"low":57.52,"close":58.67},{"date":"2009-09-10","open":58.67,"high":59.56,"low":58.2,"close":59.4},{"date":"2009-09-11","open":59.59,"high":59.99,"low":59.1,"close":59.42},{"date":"2009-09-14","open":58.98,"high":60.11,"low":58.87,"close":60.05},{"date":"2009-09-15","open":60.01,"high":60.72,"low":59.77,"close":60.54},{"date":"2009-09-16","open":60.81,"high":61.8,"low":60.62,"close":61.79},{"date":"2009-09-17","open":61.74,"high":62.34,"low":61.35,"close":61.66},{"date":"2009-09-18","open":62.09,"high":62.09,"low":61.26,"close":61.91},{"date":"2009-09-21","open":61.32,"high":61.96,"low":61.09,"close":61.74},{"date":"2009-09-22","open":62.03,"high":62.24,"low":61.59,"close":62.02},{"date":"2009-09-23","open":62.13,"high":62.61,"low":61.32,"close":61.43},{"date":"2009-09-24","open":61.53,"high":61.76,"low":59.76,"close":60.2},{"date":"2009-09-25","open":59.91,"high":60.34,"low":59.51,"close":59.83},{"date":"2009-09-28","open":60.22,"high":61.58,"low":60.04,"close":61.26},{"date":"2009-09-29","open":61.3,"high":61.78,"low":60.92,"close":60.99},{"date":"2009-09-30","open":61.12,"high":61.24,"low":59.56,"close":60.24},{"date":"2009-10-01","open":60.13,"high":60.18,"low":58.34,"close":58.44},{"date":"2009-10-02","open":57.78,"high":58.52,"low":57.53,"close":58},{"date":"2009-10-05","open":58.31,"high":59.29,"low":58.08,"close":59.04},{"date":"2009-10-06","open":59.52,"high":60.45,"low":59.36,"close":60.14},{"date":"2009-10-07","open":59.98,"high":60.41,"low":59.85,"close":60.16},{"date":"2009-10-08","open":60.73,"high":61.31,"low":60.37,"close":60.71},{"date":"2009-10-09","open":60.85,"high":61.51,"low":60.67,"close":61.42},{"date":"2009-10-12","open":61.79,"high":62.03,"low":61.14,"close":61.43},{"date":"2009-10-13","open":61.32,"high":61.49,"low":60.6,"close":61.17},{"date":"2009-10-14","open":62.07,"high":62.46,"low":61.55,"close":62.34},{"date":"2009-10-15","open":61.99,"high":62.45,"low":61.83,"close":62.3},{"date":"2009-10-16","open":61.89,"high":62.02,"low":61.14,"close":61.68},{"date":"2009-10-19","open":61.88,"high":62.52,"low":61.38,"close":62.19},{"date":"2009-10-20","open":62.24,"high":62.32,"low":60.99,"close":61.33},{"date":"2009-10-21","open":61.24,"high":62.4,"low":60.41,"close":60.5},{"date":"2009-10-22","open":60.48,"high":61.61,"low":59.77,"close":61.34},{"date":"2009-10-23","open":61.47,"high":61.68,"low":59.97,"close":60.06},{"date":"2009-10-26","open":60.24,"high":61.17,"low":59.22,"close":59.52},{"date":"2009-10-27","open":59.57,"high":59.89,"low":58.69,"close":58.79},{"date":"2009-10-28","open":58.59,"high":58.8,"low":56.59,"close":56.83},{"date":"2009-10-29","open":57.33,"high":58.24,"low":57.12,"close":57.91},{"date":"2009-10-30","open":57.67,"high":57.74,"low":55.98,"close":56.33},{"date":"2009-11-02","open":56.63,"high":57.14,"low":55.33,"close":56.22},{"date":"2009-11-03","open":55.88,"high":57.09,"low":55.69,"close":57.07},{"date":"2009-11-04","open":57.46,"high":57.68,"low":56.25,"close":56.25},{"date":"2009-11-05","open":56.99,"high":58.16,"low":56.77,"close":58.04},{"date":"2009-11-06","open":57.43,"high":58.58,"low":57.27,"close":58.08},{"date":"2009-11-09","open":58.59,"high":59.27,"low":58.55,"close":59.22},{"date":"2009-11-10","open":59.1,"high":59.51,"low":58.37,"close":58.85},{"date":"2009-11-11","open":59.3,"high":59.84,"low":58.8,"close":59.26},{"date":"2009-11-12","open":59.28,"high":59.73,"low":58,"close":58.17},{"date":"2009-11-13","open":58.35,"high":58.96,"low":57.63,"close":58.73},{"date":"2009-11-16","open":59.12,"high":60.68,"low":59.12,"close":60.28},{"date":"2009-11-17","open":60.08,"high":60.48,"low":59.74,"close":60.28},{"date":"2009-11-18","open":60.35,"high":60.38,"low":59.6,"close":60.16},{"date":"2009-11-19","open":59.56,"high":59.66,"low":58.19,"close":58.66},{"date":"2009-11-20","open":58.22,"high":58.8,"low":58.09,"close":58.59},{"date":"2009-11-23","open":59.41,"high":60.32,"low":59.29,"close":59.61},{"date":"2009-11-24","open":59.62,"high":59.63,"low":58.62,"close":59.34},{"date":"2009-11-25","open":59.69,"high":59.82,"low":59.26,"close":59.33},{"date":"2009-11-27","open":57.15,"high":58.67,"low":57.04,"close":57.58},{"date":"2009-11-30","open":57.65,"high":58.25,"low":56.86,"close":58.09},{"date":"2009-12-01","open":58.64,"high":59.23,"low":58.46,"close":58.99},{"date":"2009-12-02","open":59.07,"high":60.21,"low":59.06,"close":59.69},{"date":"2009-12-03","open":59.98,"high":60.37,"low":58.93,"close":58.96},{"date":"2009-12-04","open":60.2,"high":60.87,"low":59.28,"close":60.42},{"date":"2009-12-07","open":60.41,"high":60.84,"low":60.11,"close":60.51},{"date":"2009-12-08","open":60.14,"high":60.47,"low":59.38,"close":60.04},{"date":"2009-12-09","open":59.94,"high":60.1,"low":59.3,"close":59.85},{"date":"2009-12-10","open":60.12,"high":60.44,"low":59.36,"close":59.61},{"date":"2009-12-11","open":60.03,"high":60.27,"low":59.48,"close":60.17},{"date":"2009-12-14","open":60.65,"high":61.38,"low":59.97,"close":61.08},{"date":"2009-12-15","open":60.96,"high":61.52,"low":60.78,"close":60.91},{"date":"2009-12-16","open":61.3,"high":61.62,"low":60.9,"close":61.3},{"date":"2009-12-17","open":60.93,"high":61.17,"low":60.18,"close":60.62},{"date":"2009-12-18","open":61.04,"high":61.19,"low":60.32,"close":61.18},{"date":"2009-12-21","open":61.63,"high":62.11,"low":61.62,"close":61.99},{"date":"2009-12-22","open":62.05,"high":62.65,"low":61.92,"close":62.57},{"date":"2009-12-23","open":62.7,"high":63.16,"low":62.28,"close":63.12},{"date":"2009-12-24","open":63.29,"high":63.39,"low":63.13,"close":63.36},{"date":"2009-12-28","open":63.59,"high":63.61,"low":62.97,"close":63.26},{"date":"2009-12-29","open":63.42,"high":63.53,"low":63.18,"close":63.23},{"date":"2009-12-30","open":63.04,"high":63.49,"low":62.65,"close":63.19},{"date":"2009-12-31","open":63.23,"high":63.57,"low":62.26,"close":62.44},{"date":"2010-01-04","open":63.29,"high":64.04,"low":63.27,"close":63.98},{"date":"2010-01-05","open":63.88,"high":64.18,"low":63.49,"close":63.76},{"date":"2010-01-06","open":63.76,"high":64.1,"low":63.54,"close":63.7},{"date":"2010-01-07","open":63.74,"high":64.22,"low":63.14,"close":64.17},{"date":"2010-01-08","open":63.94,"high":64.52,"low":63.8,"close":64.52},{"date":"2010-01-11","open":64.78,"high":64.88,"low":64.01,"close":64.26},{"date":"2010-01-12","open":63.86,"high":64.16,"low":63.26,"close":63.56},{"date":"2010-01-13","open":63.78,"high":64.51,"low":63.23,"close":64.38},{"date":"2010-01-14","open":64.14,"high":64.82,"low":64.02,"close":64.62},{"date":"2010-01-15","open":64.65,"high":64.8,"low":63.27,"close":63.68},{"date":"2010-01-19","open":63.92,"high":64.87,"low":63.92,"close":64.85},{"date":"2010-01-20","open":64.39,"high":64.4,"low":63.19,"close":63.91},{"date":"2010-01-21","open":63.96,"high":64.48,"low":62.64,"close":62.86},{"date":"2010-01-22","open":62.76,"high":63.06,"low":61.18,"close":61.73},{"date":"2010-01-25","open":62.08,"high":62.15,"low":61.33,"close":61.8},{"date":"2010-01-26","open":61.57,"high":62.03,"low":61.14,"close":61.19},{"date":"2010-01-27","open":60.92,"high":61.94,"low":60.71,"close":61.84},{"date":"2010-01-28","open":61.96,"high":61.99,"low":60.22,"close":60.78},{"date":"2010-01-29","open":61.03,"high":61.69,"low":59.97,"close":60.11},{"date":"2010-02-01","open":60.39,"high":60.94,"low":60.16,"close":60.82},{"date":"2010-02-02","open":60.93,"high":61.56,"low":60.62,"close":61.49},{"date":"2010-02-03","open":61.2,"high":61.63,"low":60.59,"close":61.08},{"date":"2010-02-04","open":60.66,"high":60.68,"low":58.99,"close":59.04},{"date":"2010-02-05","open":59.17,"high":59.33,"low":58,"close":59.27},{"date":"2010-02-08","open":59.08,"high":59.6,"low":58.62,"close":58.68},{"date":"2010-02-09","open":59.38,"high":59.93,"low":58.75,"close":59.49},{"date":"2010-02-10","open":59.31,"high":59.78,"low":58.69,"close":59.63},{"date":"2010-02-11","open":59.46,"high":60.62,"low":59,"close":60.58},{"date":"2010-02-12","open":60,"high":61.1,"low":59.81,"close":61.02},{"date":"2010-02-16","open":61.66,"high":62.11,"low":61.08,"close":62.05},{"date":"2010-02-17","open":62.36,"high":62.61,"low":61.99,"close":62.47},{"date":"2010-02-18","open":62.47,"high":63,"low":62.25,"close":62.98},{"date":"2010-02-19","open":62.74,"high":63.38,"low":62.61,"close":63.06},{"date":"2010-02-22","open":63.42,"high":63.45,"low":63.02,"close":63.25},{"date":"2010-02-23","open":63.16,"high":63.25,"low":62.33,"close":62.51},{"date":"2010-02-24","open":62.74,"high":63.35,"low":62.55,"close":63.04},{"date":"2010-02-25","open":62.18,"high":63.12,"low":61.98,"close":63.06},{"date":"2010-02-26","open":63.16,"high":63.21,"low":62.46,"close":62.8},{"date":"2010-03-01","open":63.26,"high":64.32,"low":63.26,"close":64.26},{"date":"2010-03-02","open":64.5,"high":65.15,"low":64.4,"close":64.75},{"date":"2010-03-03","open":65.07,"high":65.49,"low":64.78,"close":65.12},{"date":"2010-03-04","open":65.14,"high":65.37,"low":64.87,"close":65.29},{"date":"2010-03-05","open":65.71,"high":66.72,"low":65.5,"close":66.62},{"date":"2010-03-08","open":66.64,"high":66.93,"low":66.52,"close":66.74},{"date":"2010-03-09","open":66.55,"high":67.49,"low":66.53,"close":66.98},{"date":"2010-03-10","open":67.04,"high":67.9,"low":67.01,"close":67.55},{"date":"2010-03-11","open":67.14,"high":67.86,"low":66.9,"close":67.75},{"date":"2010-03-12","open":68.1,"high":68.13,"low":67.26,"close":67.72},{"date":"2010-03-15","open":67.68,"high":67.81,"low":67,"close":67.49},{"date":"2010-03-16","open":67.83,"high":68.1,"low":67.34,"close":68.07},{"date":"2010-03-17","open":68.22,"high":68.88,"low":68.2,"close":68.47},{"date":"2010-03-18","open":68.44,"high":68.78,"low":68.14,"close":68.26},{"date":"2010-03-19","open":68.5,"high":68.51,"low":67.16,"close":67.41},{"date":"2010-03-22","open":66.93,"high":68.51,"low":66.78,"close":68.36},{"date":"2010-03-23","open":68.42,"high":69.25,"low":68.11,"close":69.23},{"date":"2010-03-24","open":68.68,"high":68.97,"low":68.25,"close":68.27},{"date":"2010-03-25","open":68.87,"high":69.36,"low":67.79,"close":67.84},{"date":"2010-03-26","open":68.12,"high":68.57,"low":67.56,"close":67.81},{"date":"2010-03-29","open":68.11,"high":68.4,"low":67.81,"close":68.18},{"date":"2010-03-30","open":68.29,"high":68.74,"low":67.87,"close":68.39},{"date":"2010-03-31","open":68.13,"high":68.81,"low":67.79,"close":67.8},{"date":"2010-04-01","open":68.33,"high":68.69,"low":67.39,"close":68.43},{"date":"2010-04-05","open":68.61,"high":69.76,"low":68.44,"close":69.71},{"date":"2010-04-06","open":69.47,"high":70.29,"low":69.33,"close":70.12},{"date":"2010-04-07","open":70.04,"high":70.31,"low":69.45,"close":69.9},{"date":"2010-04-08","open":69.7,"high":70.2,"low":69.16,"close":69.83},{"date":"2010-04-09","open":69.94,"high":70.26,"low":69.5,"close":70.25},{"date":"2010-04-12","open":70.28,"high":70.68,"low":70.12,"close":70.54},{"date":"2010-04-13","open":70.39,"high":70.74,"low":69.94,"close":70.7},{"date":"2010-04-14","open":71.11,"high":72.21,"low":70.99,"close":72.21},{"date":"2010-04-15","open":72.18,"high":72.58,"low":72.09,"close":72.43},{"date":"2010-04-16","open":72.24,"high":72.47,"low":70.94,"close":71.46},{"date":"2010-04-19","open":71.06,"high":71.77,"low":69.78,"close":71.11},{"date":"2010-04-20","open":71.49,"high":72.13,"low":71.18,"close":72.08},{"date":"2010-04-21","open":72.2,"high":72.72,"low":71.92,"close":72.58},{"date":"2010-04-22","open":71.84,"high":73.49,"low":71.46,"close":73.35},{"date":"2010-04-23","open":73.49,"high":74.21,"low":72.64,"close":74.13},{"date":"2010-04-26","open":74.17,"high":74.66,"low":73.83,"close":73.85},{"date":"2010-04-27","open":73.55,"high":74.24,"low":72.02,"close":72.16},{"date":"2010-04-28","open":72.57,"high":72.78,"low":71.92,"close":72.28},{"date":"2010-04-29","open":72.82,"high":73.84,"low":72.38,"close":73.81},{"date":"2010-04-30","open":73.8,"high":73.93,"low":71.57,"close":71.65},{"date":"2010-05-03","open":72.1,"high":73.31,"low":72.06,"close":73.26},{"date":"2010-05-04","open":72.19,"high":72.2,"low":70.53,"close":70.96},{"date":"2010-05-05","open":70.38,"high":70.95,"low":69.39,"close":69.92},{"date":"2010-05-06","open":69.42,"high":70.19,"low":63.36,"close":67.3},{"date":"2010-05-07","open":66.71,"high":67.62,"low":64.64,"close":65.36},{"date":"2010-05-10","open":68.55,"high":69.06,"low":67.7,"close":69.03},{"date":"2010-05-11","open":68.21,"high":70.52,"low":67.98,"close":69.49},{"date":"2010-05-12","open":69.85,"high":71.7,"low":69.79,"close":71.62},{"date":"2010-05-13","open":71.46,"high":72.1,"low":70.59,"close":70.93},{"date":"2010-05-14","open":70.47,"high":70.5,"low":68.62,"close":69.56},{"date":"2010-05-17","open":70,"high":70.57,"low":67.75,"close":69.69},{"date":"2010-05-18","open":70.6,"high":70.8,"low":68.13,"close":68.35},{"date":"2010-05-19","open":68.04,"high":68.8,"low":66.58,"close":67.54},{"date":"2010-05-20","open":65.77,"high":66.12,"low":64.08,"close":64.12},{"date":"2010-05-21","open":63.07,"high":65.64,"low":62.76,"close":65.07},{"date":"2010-05-24","open":64.8,"high":65.41,"low":64.14,"close":64.2},{"date":"2010-05-25","open":62.8,"high":64.24,"low":61.71,"close":64.19},{"date":"2010-05-26","open":64.44,"high":65.95,"low":63.98,"close":64.35},{"date":"2010-05-27","open":65.96,"high":67.14,"low":64.35,"close":67.11},{"date":"2010-05-28","open":66.91,"high":67.17,"low":65.73,"close":66.25},{"date":"2010-06-01","open":65.6,"high":66.47,"low":64.19,"close":64.24},{"date":"2010-06-02","open":64.63,"high":66.1,"low":64.02,"close":66.07},{"date":"2010-06-03","open":66.2,"high":67.09,"low":65.87,"close":66.92},{"date":"2010-06-04","open":65.11,"high":65.7,"low":63.37,"close":63.55},{"date":"2010-06-07","open":63.84,"high":64.11,"low":61.86,"close":61.92},{"date":"2010-06-08","open":62.11,"high":62.6,"low":60.7,"close":61.89},{"date":"2010-06-09","open":62.37,"high":63.42,"low":61.59,"close":61.93},{"date":"2010-06-10","open":63.03,"high":64.08,"low":62.8,"close":64.07},{"date":"2010-06-11","open":63.29,"high":65.03,"low":63.18,"close":64.94},{"date":"2010-06-14","open":65.8,"high":66.5,"low":65.16,"close":65.35},{"date":"2010-06-15","open":65.92,"high":67.17,"low":65.36,"close":66.99},{"date":"2010-06-16","open":66.4,"high":67.38,"low":66.25,"close":66.68},{"date":"2010-06-17","open":67.08,"high":67.2,"low":65.97,"close":66.76},{"date":"2010-06-18","open":66.97,"high":67.53,"low":66.45,"close":66.8},{"date":"2010-06-21","open":67.87,"high":68,"low":65.72,"close":66.11},{"date":"2010-06-22","open":66.36,"high":67.1,"low":64.67,"close":64.75},{"date":"2010-06-23","open":64.58,"high":65.26,"low":63.81,"close":64.57},{"date":"2010-06-24","open":64.03,"high":64.53,"low":63.39,"close":63.54},{"date":"2010-06-25","open":63.78,"high":64.91,"low":63.2,"close":64.63},{"date":"2010-06-28","open":64.59,"high":65.24,"low":63.91,"close":64.26},{"date":"2010-06-29","open":63.22,"high":63.22,"low":61.38,"close":61.83},{"date":"2010-06-30","open":61.63,"high":62.62,"low":60.94,"close":61.12},{"date":"2010-07-01","open":61.2,"high":61.4,"low":59.12,"close":60.68},{"date":"2010-07-02","open":60.75,"high":60.89,"low":59.42,"close":59.82},{"date":"2010-07-06","open":60.86,"high":61.5,"low":58.66,"close":59.04},{"date":"2010-07-07","open":59.22,"high":61.15,"low":58.99,"close":61.1},{"date":"2010-07-08","open":61.77,"high":62.11,"low":61.04,"close":61.98},{"date":"2010-07-09","open":61.98,"high":62.94,"low":61.77,"close":62.94},{"date":"2010-07-12","open":62.76,"high":63.18,"low":61.62,"close":62.23},{"date":"2010-07-13","open":63.08,"high":64.44,"low":62.84,"close":64.2},{"date":"2010-07-14","open":64.02,"high":64.39,"low":63.47,"close":63.97},{"date":"2010-07-15","open":64.1,"high":64.1,"low":62.61,"close":63.38},{"date":"2010-07-16","open":62.91,"high":63.04,"low":60.89,"close":61.07},{"date":"2010-07-19","open":61.27,"high":61.48,"low":60.15,"close":61.33},{"date":"2010-07-20","open":60.45,"high":62.47,"low":60.21,"close":62.36},{"date":"2010-07-21","open":62.85,"high":62.97,"low":61.1,"close":61.24},{"date":"2010-07-22","open":62.18,"high":63.66,"low":62.17,"close":63.42},{"date":"2010-07-23","open":63.11,"high":65.11,"low":62.94,"close":64.98},{"date":"2010-07-26","open":65.26,"high":66.52,"low":64.92,"close":66.46},{"date":"2010-07-27","open":67.06,"high":67.27,"low":65.98,"close":66.22},{"date":"2010-07-28","open":66.13,"high":66.43,"low":64.78,"close":65.15},{"date":"2010-07-29","open":65.71,"high":65.99,"low":63.95,"close":64.98},{"date":"2010-07-30","open":64.1,"high":65.61,"low":63.82,"close":65.02},{"date":"2010-08-02","open":66.17,"high":66.54,"low":65.59,"close":66.15},{"date":"2010-08-03","open":65.93,"high":66.53,"low":65.09,"close":65.62},{"date":"2010-08-04","open":65.98,"high":66.48,"low":65.72,"close":66.31},{"date":"2010-08-05","open":65.66,"high":66.21,"low":65.46,"close":65.53},{"date":"2010-08-06","open":64.45,"high":65.41,"low":63.86,"close":65.14},{"date":"2010-08-09","open":65.62,"high":66.11,"low":64.85,"close":65.86},{"date":"2010-08-10","open":65.21,"high":65.41,"low":64.13,"close":64.62},{"date":"2010-08-11","open":63.33,"high":63.33,"low":61.91,"close":62.08},{"date":"2010-08-12","open":60.85,"high":62.15,"low":60.76,"close":61.77},{"date":"2010-08-13","open":61.5,"high":61.68,"low":60.97,"close":61.07},{"date":"2010-08-16","open":60.64,"high":61.92,"low":60.38,"close":61.56},{"date":"2010-08-17","open":62.22,"high":63.16,"low":61.86,"close":62.62},{"date":"2010-08-18","open":62.55,"high":63.43,"low":61.94,"close":62.81},{"date":"2010-08-19","open":62.59,"high":62.85,"low":60.94,"close":61.09},{"date":"2010-08-20","open":60.87,"high":61.19,"low":60.14,"close":61.15},{"date":"2010-08-23","open":61.6,"high":61.92,"low":60.28,"close":60.32},{"date":"2010-08-24","open":59.36,"high":60.32,"low":58.8,"close":59.63},{"date":"2010-08-25","open":59.14,"high":60.68,"low":58.89,"close":60.53},{"date":"2010-08-26","open":60.75,"high":61.28,"low":59.86,"close":60.08},{"date":"2010-08-27","open":60.77,"high":61.8,"low":59.56,"close":61.65},{"date":"2010-08-30","open":61.35,"high":61.66,"low":60.27,"close":60.3},{"date":"2010-08-31","open":60.15,"high":60.91,"low":59.68,"close":60.18},{"date":"2010-09-01","open":61.23,"high":62.55,"low":61.02,"close":62.51},{"date":"2010-09-02","open":62.49,"high":63.38,"low":62.27,"close":63.2},{"date":"2010-09-03","open":64.16,"high":64.53,"low":63.61,"close":64.33},{"date":"2010-09-07","open":64.13,"high":64.14,"low":62.91,"close":63.11},{"date":"2010-09-08","open":63.26,"high":64,"low":63.23,"close":63.48},{"date":"2010-09-09","open":64.45,"high":64.48,"low":63.04,"close":63.52},{"date":"2010-09-10","open":63.76,"high":64.11,"low":63.35,"close":63.72},{"date":"2010-09-13","open":64.45,"high":65.48,"low":64.32,"close":65.27},{"date":"2010-09-14","open":65.13,"high":65.62,"low":64.76,"close":64.99},{"date":"2010-09-15","open":64.81,"high":65.57,"low":64.33,"close":65.36},{"date":"2010-09-16","open":65.2,"high":65.41,"low":64.39,"close":64.94},{"date":"2010-09-17","open":65.4,"high":65.52,"low":64.28,"close":65.21},{"date":"2010-09-20","open":65.42,"high":67.2,"low":64.97,"close":67.02},{"date":"2010-09-21","open":67.02,"high":67.43,"low":66.53,"close":66.63},{"date":"2010-09-22","open":66.45,"high":66.9,"low":65.33,"close":65.84},{"date":"2010-09-23","open":65.15,"high":66.16,"low":64.66,"close":64.88},{"date":"2010-09-24","open":65.79,"high":67.06,"low":65.69,"close":66.99},{"date":"2010-09-27","open":67.01,"high":67.16,"low":66.51,"close":66.82},{"date":"2010-09-28","open":66.97,"high":67.63,"low":65.75,"close":67.48},{"date":"2010-09-29","open":67.38,"high":67.95,"low":67.12,"close":67.67},{"date":"2010-09-30","open":68.17,"high":68.55,"low":66.95,"close":67.5},{"date":"2010-10-01","open":68.14,"high":68.26,"low":67.25,"close":67.86},{"date":"2010-10-04","open":67.68,"high":68.1,"low":66.48,"close":66.94},{"date":"2010-10-05","open":67.68,"high":69.01,"low":67.25,"close":68.84},{"date":"2010-10-06","open":68.78,"high":69.06,"low":68.22,"close":68.61},{"date":"2010-10-07","open":69.02,"high":69.08,"low":67.92,"close":68.41},{"date":"2010-10-08","open":68.51,"high":69.66,"low":68.15,"close":69.28},{"date":"2010-10-11","open":69.34,"high":69.86,"low":69.14,"close":69.34},{"date":"2010-10-12","open":69.16,"high":69.82,"low":68.41,"close":69.52},{"date":"2010-10-13","open":69.99,"high":71.14,"low":69.77,"close":70.58},{"date":"2010-10-14","open":70.63,"high":70.95,"low":69.89,"close":70.53},{"date":"2010-10-15","open":71.14,"high":71.25,"low":69.89,"close":70.29},{"date":"2010-10-18","open":70.56,"high":71.03,"low":70.26,"close":70.88},{"date":"2010-10-19","open":70.04,"high":70.76,"low":68.95,"close":69.5},{"date":"2010-10-20","open":69.84,"high":70.63,"low":69.43,"close":70.21},{"date":"2010-10-21","open":70.56,"high":71.09,"low":68.96,"close":69.87},{"date":"2010-10-22","open":70.04,"high":70.39,"low":69.76,"close":70.32},{"date":"2010-10-25","open":70.84,"high":71.56,"low":70.36,"close":70.74},{"date":"2010-10-26","open":70.36,"high":71.17,"low":69.99,"close":70.69},{"date":"2010-10-27","open":70.21,"high":70.62,"low":69.54,"close":70.51},{"date":"2010-10-28","open":71.06,"high":71.12,"low":69.75,"close":70.08},{"date":"2010-10-29","open":69.88,"high":70.67,"low":69.83,"close":70.3},{"date":"2010-11-01","open":70.66,"high":71.17,"low":69.31,"close":69.82},{"date":"2010-11-02","open":70.67,"high":71.31,"low":70.27,"close":71.27},{"date":"2010-11-03","open":71.36,"high":71.62,"low":70.5,"close":71.55},{"date":"2010-11-04","open":72.86,"high":73.38,"low":72.62,"close":73.36},{"date":"2010-11-05","open":73.45,"high":74,"low":73.3,"close":73.77},{"date":"2010-11-08","open":73.53,"high":73.91,"low":73.12,"close":73.71},{"date":"2010-11-09","open":73.91,"high":74.05,"low":72.33,"close":72.73},{"date":"2010-11-10","open":72.83,"high":73.55,"low":72.11,"close":73.54},{"date":"2010-11-11","open":72.73,"high":73.54,"low":72.46,"close":73.25},{"date":"2010-11-12","open":72.53,"high":73.1,"low":71.9,"close":72.03},{"date":"2010-11-15","open":72.38,"high":72.85,"low":71.97,"close":72.04},{"date":"2010-11-16","open":71.5,"high":71.68,"low":70.15,"close":70.64},{"date":"2010-11-17","open":70.8,"high":71.02,"low":70.4,"close":70.83},{"date":"2010-11-18","open":71.67,"high":72.58,"low":71.66,"close":72.21},{"date":"2010-11-19","open":72,"high":72.61,"low":71.53,"close":72.45},{"date":"2010-11-22","open":72.17,"high":72.99,"low":71.74,"close":72.8},{"date":"2010-11-23","open":71.92,"high":72.24,"low":71.5,"close":72.11},{"date":"2010-11-24","open":72.76,"high":73.75,"low":72.75,"close":73.73},{"date":"2010-11-26","open":73.28,"high":73.73,"low":73.13,"close":73.39},{"date":"2010-11-29","open":72.95,"high":73.51,"low":72.03,"close":73.33},{"date":"2010-11-30","open":72.48,"high":73.25,"low":72.18,"close":72.75},{"date":"2010-12-01","open":74.12,"high":74.57,"low":72.81,"close":74.38},{"date":"2010-12-02","open":74.47,"high":75.29,"low":74.36,"close":75.13},{"date":"2010-12-03","open":74.83,"high":75.9,"low":74.76,"close":75.67},{"date":"2010-12-06","open":75.64,"high":76.35,"low":75.5,"close":76.14},{"date":"2010-12-07","open":77.06,"high":77.24,"low":76.41,"close":76.58},{"date":"2010-12-08","open":76.75,"high":77.01,"low":76.37,"close":76.53},{"date":"2010-12-09","open":77.08,"high":77.08,"low":76.48,"close":76.79},{"date":"2010-12-10","open":77.05,"high":77.94,"low":76.77,"close":77.75},{"date":"2010-12-13","open":78.06,"high":78.19,"low":77.32,"close":77.35},{"date":"2010-12-14","open":77.71,"high":77.72,"low":77.18,"close":77.31},{"date":"2010-12-15","open":77.25,"high":78.06,"low":76.92,"close":77.07},{"date":"2010-12-16","open":77.18,"high":77.97,"low":76.86,"close":77.78},{"date":"2010-12-17","open":77.86,"high":78.17,"low":77.29,"close":78.02},{"date":"2010-12-20","open":78.31,"high":78.81,"low":77.93,"close":78.33},{"date":"2010-12-21","open":78.65,"high":79.28,"low":78.59,"close":79.2},{"date":"2010-12-22","open":79.03,"high":79.18,"low":78.72,"close":78.82},{"date":"2010-12-23","open":78.96,"high":79.12,"low":78.61,"close":78.72},{"date":"2010-12-27","open":78.47,"high":79.1,"low":78.31,"close":78.96},{"date":"2010-12-28","open":79.11,"high":79.16,"low":78.52,"close":78.74},{"date":"2010-12-29","open":78.85,"high":79.02,"low":78.75,"close":78.91},{"date":"2010-12-30","open":78.84,"high":79.22,"low":78.76,"close":78.76},{"date":"2010-12-31","open":78.67,"high":78.88,"low":78.17,"close":78.24},{"date":"2011-01-03","open":78.94,"high":80.02,"low":78.73,"close":79.6},{"date":"2011-01-04","open":79.84,"high":79.9,"low":77.57,"close":78.42},{"date":"2011-01-05","open":78.4,"high":79.36,"low":78.11,"close":79.34},{"date":"2011-01-06","open":79.4,"high":79.53,"low":78.65,"close":78.97},{"date":"2011-01-07","open":79.24,"high":79.44,"low":77.44,"close":78.52},{"date":"2011-01-10","open":78.24,"high":79.29,"low":77.62,"close":78.97},{"date":"2011-01-11","open":79.36,"high":79.68,"low":78.87,"close":79.29},{"date":"2011-01-12","open":79.94,"high":80.13,"low":79.51,"close":79.97},{"date":"2011-01-13","open":79.99,"high":80.3,"low":79.57,"close":79.94},{"date":"2011-01-14","open":79.86,"high":80.68,"low":79.69,"close":80.54},{"date":"2011-01-18","open":80.29,"high":80.63,"low":79.87,"close":80.6},{"date":"2011-01-19","open":80.57,"high":80.7,"low":78.36,"close":78.53},{"date":"2011-01-20","open":78.14,"high":78.54,"low":77.34,"close":77.71},{"date":"2011-01-21","open":78.21,"high":78.24,"low":77.12,"close":77.19},{"date":"2011-01-24","open":77.2,"high":78.07,"low":77.09,"close":77.76},{"date":"2011-01-25","open":77.31,"high":77.9,"low":76.95,"close":77.88},{"date":"2011-01-26","open":78,"high":79.38,"low":77.75,"close":79.12},{"date":"2011-01-27","open":79.12,"high":79.67,"low":78.73,"close":79.35},{"date":"2011-01-28","open":79.31,"high":79.45,"low":77.33,"close":77.41},{"date":"2011-01-31","open":77.87,"high":78.5,"low":77.25,"close":77.95},{"date":"2011-02-01","open":78.58,"high":80.01,"low":78.37,"close":79.75},{"date":"2011-02-02","open":79.59,"high":80.13,"low":79.42,"close":79.45},{"date":"2011-02-03","open":79.39,"high":79.85,"low":78.5,"close":79.73},{"date":"2011-02-04","open":79.6,"high":79.97,"low":79.24,"close":79.87},{"date":"2011-02-07","open":79.98,"high":81.25,"low":79.91,"close":80.66},{"date":"2011-02-08","open":80.66,"high":81.27,"low":80.34,"close":81.23},{"date":"2011-02-09","open":81.01,"high":81.3,"low":80.42,"close":80.87},{"date":"2011-02-10","open":80.33,"high":81.29,"low":80.24,"close":81.19},{"date":"2011-02-11","open":80.89,"high":82.1,"low":80.79,"close":82.07},{"date":"2011-02-14","open":82.11,"high":82.61,"low":82.05,"close":82.49},{"date":"2011-02-15","open":82.27,"high":82.49,"low":81.83,"close":82.02},{"date":"2011-02-16","open":82.21,"high":82.82,"low":82.18,"close":82.68},{"date":"2011-02-17","open":82.6,"high":83.51,"low":82.45,"close":83.26},{"date":"2011-02-18","open":83.45,"high":83.77,"low":83.04,"close":83.35},{"date":"2011-02-22","open":82.73,"high":83.02,"low":81.09,"close":81.21},{"date":"2011-02-23","open":81.37,"high":81.44,"low":79.29,"close":79.81},{"date":"2011-02-24","open":79.96,"high":80.72,"low":79.36,"close":80.32},{"date":"2011-02-25","open":80.7,"high":82.21,"low":80.64,"close":82.18},{"date":"2011-02-28","open":82.65,"high":82.84,"low":81.59,"close":82.27},{"date":"2011-03-01","open":82.58,"high":82.64,"low":80.35,"close":80.62},{"date":"2011-03-02","open":80.53,"high":81.37,"low":80.24,"close":80.96},{"date":"2011-03-03","open":81.77,"high":83.02,"low":81.03,"close":82.8},{"date":"2011-03-04","open":82.79,"high":82.84,"low":81.65,"close":82.44},{"date":"2011-03-07","open":82.76,"high":82.82,"low":80.41,"close":81.09},{"date":"2011-03-08","open":81.16,"high":82.81,"low":80.55,"close":82.41},{"date":"2011-03-09","open":82.25,"high":82.58,"low":81.75,"close":82.08},{"date":"2011-03-10","open":81.01,"high":81.03,"low":79.7,"close":79.97},{"date":"2011-03-11","open":79.34,"high":80.7,"low":79.28,"close":80.18},{"date":"2011-03-14","open":79.34,"high":80.33,"low":78.91,"close":79.75},{"date":"2011-03-15","open":77.96,"high":79.67,"low":77.57,"close":79.04},{"date":"2011-03-16","open":78.68,"high":79.64,"low":77.76,"close":78.25},{"date":"2011-03-17","open":79.33,"high":79.44,"low":78.42,"close":78.42},{"date":"2011-03-18","open":79.33,"high":79.59,"low":79.07,"close":79.46},{"date":"2011-03-21","open":80.48,"high":81.32,"low":80.36,"close":81.3},{"date":"2011-03-22","open":81.42,"high":81.6,"low":80.67,"close":80.87},{"date":"2011-03-23","open":80.69,"high":81.36,"low":79.85,"close":81.12},{"date":"2011-03-24","open":81.49,"high":81.79,"low":80.74,"close":81.51},{"date":"2011-03-25","open":81.98,"high":83.06,"low":81.55,"close":82.22},{"date":"2011-03-28","open":82.49,"high":82.76,"low":81.97,"close":82.04},{"date":"2011-03-29","open":82.09,"high":82.89,"low":81.58,"close":82.81},{"date":"2011-03-30","open":83.17,"high":83.99,"low":83.04,"close":83.88},{"date":"2011-03-31","open":83.8,"high":84.29,"low":83.7,"close":84.17},{"date":"2011-04-01","open":84.77,"high":85.02,"low":84.25,"close":84.54},{"date":"2011-04-04","open":84.76,"high":84.97,"low":84.54,"close":84.73},{"date":"2011-04-05","open":84.68,"high":85.75,"low":84.52,"close":85.19},{"date":"2011-04-06","open":85.63,"high":85.88,"low":84.91,"close":85.38},{"date":"2011-04-07","open":85.46,"high":85.77,"low":84.62,"close":84.87},{"date":"2011-04-08","open":85.25,"high":85.36,"low":83.6,"close":83.98},{"date":"2011-04-11","open":84.02,"high":84.28,"low":82.9,"close":83.23},{"date":"2011-04-12","open":82.79,"high":83.05,"low":82.05,"close":82.14},{"date":"2011-04-13","open":82.65,"high":82.81,"low":81.67,"close":82.25},{"date":"2011-04-14","open":81.59,"high":82.71,"low":81.45,"close":82.63},{"date":"2011-04-15","open":82.66,"high":83.51,"low":82.26,"close":83.51},{"date":"2011-04-18","open":82.25,"high":82.26,"low":81.43,"close":82.13},{"date":"2011-04-19","open":82.41,"high":82.7,"low":81.67,"close":82.15},{"date":"2011-04-20","open":83.5,"high":83.9,"low":83.25,"close":83.83},{"date":"2011-04-21","open":84.34,"high":84.48,"low":83.73,"close":84.45},{"date":"2011-04-25","open":84.37,"high":84.53,"low":83.77,"close":84.34},{"date":"2011-04-26","open":84.53,"high":85.67,"low":84.35,"close":85.18},{"date":"2011-04-27","open":85.23,"high":85.77,"low":84.89,"close":85.69},{"date":"2011-04-28","open":85.6,"high":86.5,"low":85.52,"close":86.08},{"date":"2011-04-29","open":86.19,"high":86.68,"low":85.93,"close":86.39},{"date":"2011-05-02","open":86.78,"high":86.81,"low":85.28,"close":85.38},{"date":"2011-05-03","open":85.29,"high":85.49,"low":83.72,"close":84.3},{"date":"2011-05-04","open":84.42,"high":84.46,"low":82.73,"close":83.21},{"date":"2011-05-05","open":82.64,"high":84.08,"low":82.41,"close":82.83},{"date":"2011-05-06","open":83.76,"high":84.34,"low":82.84,"close":83.27},{"date":"2011-05-09","open":83.17,"high":84.33,"low":83.04,"close":84.24},{"date":"2011-05-10","open":84.67,"high":85.54,"low":84.56,"close":85.53},{"date":"2011-05-11","open":85.24,"high":85.36,"low":83.55,"close":83.95},{"date":"2011-05-12","open":83.47,"high":84.94,"low":82.98,"close":84.69},{"date":"2011-05-13","open":84.76,"high":84.99,"low":83.27,"close":83.51},{"date":"2011-05-16","open":82.96,"high":83.89,"low":82.22,"close":82.29},{"date":"2011-05-17","open":81.63,"high":82.32,"low":81.4,"close":82.03},{"date":"2011-05-18","open":82.13,"high":83.33,"low":82,"close":83.29},{"date":"2011-05-19","open":83.86,"high":83.97,"low":82.73,"close":83.47},{"date":"2011-05-20","open":83.25,"high":83.45,"low":82.29,"close":82.86},{"date":"2011-05-23","open":81.42,"high":81.95,"low":81.23,"close":81.37},{"date":"2011-05-24","open":81.59,"high":81.96,"low":80.83,"close":80.98},{"date":"2011-05-25","open":80.77,"high":82.29,"low":80.76,"close":82},{"date":"2011-05-26","open":81.7,"high":83.12,"low":81.65,"close":83.08},{"date":"2011-05-27","open":83.46,"high":83.93,"low":83.26,"close":83.65},{"date":"2011-05-31","open":84.61,"high":84.86,"low":83.77,"close":84.84},{"date":"2011-06-01","open":84.71,"high":84.82,"low":82.03,"close":82.11},{"date":"2011-06-02","open":82.32,"high":82.66,"low":81.6,"close":82.08},{"date":"2011-06-03","open":80.81,"high":81.73,"low":80.69,"close":80.88},{"date":"2011-06-06","open":80.75,"high":81.07,"low":79.49,"close":79.55},{"date":"2011-06-07","open":80.04,"high":80.43,"low":79.53,"close":79.74},{"date":"2011-06-08","open":79.47,"high":79.72,"low":78.71,"close":78.85},{"date":"2011-06-09","open":79.08,"high":79.71,"low":78.73,"close":79.27},{"date":"2011-06-10","open":78.78,"high":78.91,"low":77.65,"close":78},{"date":"2011-06-13","open":78.23,"high":78.64,"low":77.35,"close":77.78},{"date":"2011-06-14","open":78.44,"high":79.68,"low":78.39,"close":79.45},{"date":"2011-06-15","open":78.6,"high":79.21,"low":77.72,"close":78.03},{"date":"2011-06-16","open":78.09,"high":78.88,"low":77.23,"close":78.21},{"date":"2011-06-17","open":78.99,"high":79.13,"low":77.83,"close":78.23},{"date":"2011-06-20","open":77.96,"high":79.23,"low":77.93,"close":78.95},{"date":"2011-06-21","open":79.58,"high":80.77,"low":79.42,"close":80.66},{"date":"2011-06-22","open":80.22,"high":81.11,"low":80.01,"close":80.04},{"date":"2011-06-23","open":79.13,"high":80.51,"low":78.3,"close":80.35},{"date":"2011-06-24","open":80.63,"high":80.76,"low":79.47,"close":79.94},{"date":"2011-06-27","open":79.91,"high":80.72,"low":79.46,"close":80.56},{"date":"2011-06-28","open":80.83,"high":81.85,"low":80.67,"close":81.81},{"date":"2011-06-29","open":82.1,"high":82.4,"low":81.44,"close":82.2},{"date":"2011-06-30","open":82.41,"high":83.05,"low":82.28,"close":82.8},{"date":"2011-07-01","open":82.88,"high":84.23,"low":82.62,"close":84.09},{"date":"2011-07-05","open":83.93,"high":84.14,"low":83.53,"close":84.04},{"date":"2011-07-06","open":83.91,"high":84.51,"low":83.61,"close":84.38},{"date":"2011-07-07","open":85.22,"high":85.97,"low":84.94,"close":85.65},{"date":"2011-07-08","open":84.62,"high":85.21,"low":84.32,"close":85.13},{"date":"2011-07-11","open":84.06,"high":84.53,"low":83.09,"close":83.32},{"date":"2011-07-12","open":82.88,"high":83.77,"low":82.78,"close":82.85},{"date":"2011-07-13","open":83.38,"high":84.47,"low":83.22,"close":83.59},{"date":"2011-07-14","open":83.75,"high":84.17,"low":82.05,"close":82.26},{"date":"2011-07-15","open":82.61,"high":82.91,"low":82.18,"close":82.81},{"date":"2011-07-18","open":82.44,"high":82.63,"low":81,"close":81.48},{"date":"2011-07-19","open":82.23,"high":83.41,"low":82.18,"close":83.32},{"date":"2011-07-20","open":83.35,"high":83.42,"low":82.65,"close":83.18},{"date":"2011-07-21","open":83.44,"high":84.3,"low":83.24,"close":83.94},{"date":"2011-07-22","open":83.85,"high":84.26,"low":83.4,"close":84.05},{"date":"2011-07-25","open":83.02,"high":83.76,"low":82.75,"close":83.06},{"date":"2011-07-26","open":82.88,"high":83.09,"low":82.21,"close":82.43},{"date":"2011-07-27","open":81.89,"high":81.91,"low":79.85,"close":79.97},{"date":"2011-07-28","open":79.96,"high":80.97,"low":79.69,"close":79.84},{"date":"2011-07-29","open":78.72,"high":80.18,"low":78.14,"close":79.74},{"date":"2011-08-01","open":80.69,"high":80.99,"low":78.47,"close":79.22},{"date":"2011-08-02","open":78.92,"high":79.68,"low":76.61,"close":76.75},{"date":"2011-08-03","open":76.69,"high":77.35,"low":74.88,"close":77.26},{"date":"2011-08-04","open":76.07,"high":76.21,"low":72.59,"close":72.6},{"date":"2011-08-05","open":73.52,"high":73.85,"low":69.66,"close":71.33},{"date":"2011-08-08","open":69.01,"high":71.41,"low":65.08,"close":65.12},{"date":"2011-08-09","open":66.92,"high":69.62,"low":63.76,"close":69.46},{"date":"2011-08-10","open":67.35,"high":69.58,"low":65.87,"close":66.06},{"date":"2011-08-11","open":66.51,"high":70.44,"low":66.07,"close":69.36},{"date":"2011-08-12","open":69.99,"high":70.6,"low":68.8,"close":69.79},{"date":"2011-08-15","open":70.58,"high":71.83,"low":70.38,"close":71.76},{"date":"2011-08-16","open":70.59,"high":71.41,"low":69.66,"close":70.44},{"date":"2011-08-17","open":70.97,"high":71.52,"low":69.76,"close":70.46},{"date":"2011-08-18","open":68.06,"high":70.4,"low":65.82,"close":66.45},{"date":"2011-08-19","open":65.01,"high":67.41,"low":64.9,"close":65.28},{"date":"2011-08-22","open":67.12,"high":67.19,"low":64.57,"close":65.05},{"date":"2011-08-23","open":65.46,"high":68.3,"low":64.86,"close":68.19},{"date":"2011-08-24","open":68.12,"high":69.63,"low":67.52,"close":69.2},{"date":"2011-08-25","open":69.98,"high":70.29,"low":67.26,"close":67.5},{"date":"2011-08-26","open":67.26,"high":69.32,"low":66.06,"close":69.11},{"date":"2011-08-29","open":70.07,"high":72.45,"low":70.04,"close":72.38},{"date":"2011-08-30","open":71.9,"high":73.27,"low":71.12,"close":72.8},{"date":"2011-08-31","open":73.2,"high":73.89,"low":71.9,"close":72.65},{"date":"2011-09-01","open":72.7,"high":73.63,"low":70.69,"close":71.09},{"date":"2011-09-02","open":69.36,"high":70.04,"low":68.1,"close":68.46},{"date":"2011-09-06","open":65.93,"high":68.31,"low":65.93,"close":68.27},{"date":"2011-09-07","open":69.4,"high":70.95,"low":69.07,"close":70.85},{"date":"2011-09-08","open":70.34,"high":71.3,"low":69.18,"close":69.55},{"date":"2011-09-09","open":68.7,"high":69.13,"low":66.75,"close":67.5},{"date":"2011-09-12","open":66.38,"high":68.25,"low":66.37,"close":68.08},{"date":"2011-09-13","open":68.54,"high":69.46,"low":67.83,"close":69.18},{"date":"2011-09-14","open":69.84,"high":71.4,"low":68.44,"close":70.42},{"date":"2011-09-15","open":71.07,"high":71.44,"low":69.99,"close":71.41},{"date":"2011-09-16","open":71.65,"high":72.03,"low":70.88,"close":71.52},{"date":"2011-09-19","open":70.1,"high":71.01,"low":69.45,"close":70.24},{"date":"2011-09-20","open":70.49,"high":71.29,"low":69.11,"close":69.15},{"date":"2011-09-21","open":69.04,"high":69.63,"low":66.54,"close":66.59},{"date":"2011-09-22","open":64.3,"high":65.92,"low":63.49,"close":64.73},{"date":"2011-09-23","open":64.25,"high":65.53,"low":64.1,"close":65.14},{"date":"2011-09-26","open":65.84,"high":66.48,"low":64.28,"close":66.37},{"date":"2011-09-27","open":67.85,"high":69.39,"low":67.27,"close":67.8},{"date":"2011-09-28","open":67.79,"high":68.12,"low":65.1,"close":65.2},{"date":"2011-09-29","open":66.73,"high":67.02,"low":64.37,"close":66.33},{"date":"2011-09-30","open":65.15,"high":66.18,"low":64.24,"close":64.3},{"date":"2011-10-03","open":63.81,"high":64.96,"low":60.85,"close":60.99},{"date":"2011-10-04","open":60.32,"high":64.88,"low":60.09,"close":64.79},{"date":"2011-10-05","open":64.78,"high":66.13,"low":63.92,"close":65.68},{"date":"2011-10-06","open":65.51,"high":67.31,"low":65.15,"close":67.14},{"date":"2011-10-07","open":67.38,"high":67.62,"low":65.2,"close":65.5},{"date":"2011-10-10","open":66.97,"high":68.38,"low":65.54,"close":68.37},{"date":"2011-10-11","open":67.72,"high":69.12,"low":67.54,"close":68.84},{"date":"2011-10-12","open":69.37,"high":70.53,"low":68.82,"close":69.82},{"date":"2011-10-13","open":69.42,"high":70.12,"low":68.58,"close":69.76},{"date":"2011-10-14","open":70.58,"high":71.34,"low":69.81,"close":71.14},{"date":"2011-10-17","open":70.51,"high":70.62,"low":68.63,"close":68.98},{"date":"2011-10-18","open":69.21,"high":71.29,"low":67.85,"close":70.81},{"date":"2011-10-19","open":70.61,"high":71.15,"low":69.07,"close":69.43},{"date":"2011-10-20","open":69.56,"high":69.73,"low":67.75,"close":69.62},{"date":"2011-10-21","open":70.57,"high":71.16,"low":70.02,"close":71.13},{"date":"2011-10-24","open":71.45,"high":73.58,"low":71.16,"close":73.42},{"date":"2011-10-25","open":72.89,"high":72.94,"low":71.16,"close":71.36},{"date":"2011-10-26","open":72.6,"high":73.04,"low":70.54,"close":72.59},{"date":"2011-10-27","open":75.29,"high":76.97,"low":72.65,"close":76.42},{"date":"2011-10-28","open":76.3,"high":76.92,"low":75.76,"close":76.03},{"date":"2011-10-31","open":74.85,"high":75.44,"low":73.93,"close":74.01},{"date":"2011-11-01","open":71.18,"high":72.97,"low":70.96,"close":71.39},{"date":"2011-11-02","open":72.62,"high":73.3,"low":71.83,"close":73.15},{"date":"2011-11-03","open":74.27,"high":75.2,"low":72.29,"close":74.97},{"date":"2011-11-04","open":74.18,"high":74.82,"low":73.55,"close":74.6},{"date":"2011-11-07","open":74.5,"high":74.87,"low":72.9,"close":74.45},{"date":"2011-11-08","open":75.14,"high":75.64,"low":73.46,"close":75.54},{"date":"2011-11-09","open":73.32,"high":73.92,"low":71.82,"close":71.94},{"date":"2011-11-10","open":73.12,"high":73.23,"low":71.63,"close":72.47},{"date":"2011-11-11","open":73.34,"high":74.53,"low":72.53,"close":74.38},{"date":"2011-11-14","open":74.1,"high":74.27,"low":72.77,"close":73.31},{"date":"2011-11-15","open":72.92,"high":74.64,"low":72.43,"close":74.24},{"date":"2011-11-16","open":73.47,"high":74.88,"low":72.91,"close":73.04},{"date":"2011-11-17","open":72.95,"high":73.44,"low":71.27,"close":72},{"date":"2011-11-18","open":72.25,"high":72.47,"low":71.45,"close":71.98},{"date":"2011-11-21","open":70.54,"high":70.85,"low":69.61,"close":70.26},{"date":"2011-11-22","open":70.13,"high":70.63,"low":69.3,"close":69.67},{"date":"2011-11-23","open":68.9,"high":69.09,"low":67.37,"close":67.48},{"date":"2011-11-25","open":67.05,"high":68.04,"low":66.62,"close":66.62},{"date":"2011-11-28","open":69.09,"high":69.92,"low":68.91,"close":69.79},{"date":"2011-11-29","open":69.84,"high":70.18,"low":69.12,"close":69.66},{"date":"2011-11-30","open":72.56,"high":73.79,"low":69.65,"close":73.73},{"date":"2011-12-01","open":73.47,"high":74.15,"low":73.06,"close":73.2},{"date":"2011-12-02","open":74.09,"high":74.63,"low":73.31,"close":73.5},{"date":"2011-12-05","open":74.94,"high":75.39,"low":74.13,"close":74.76},{"date":"2011-12-06","open":74.81,"high":75.29,"low":74.09,"close":74.83},{"date":"2011-12-07","open":74.28,"high":75.06,"low":73.13,"close":74.68},{"date":"2011-12-08","open":73.9,"high":74.18,"low":72.22,"close":72.36},{"date":"2011-12-09","open":72.5,"high":74.97,"low":72.38,"close":74.54},{"date":"2011-12-12","open":73.49,"high":74.6,"low":72.5,"close":73.47},{"date":"2011-12-13","open":74.23,"high":74.47,"low":71.55,"close":71.94},{"date":"2011-12-14","open":71.25,"high":71.89,"low":70.58,"close":71.04},{"date":"2011-12-15","open":72.06,"high":72.11,"low":71.04,"close":71.7},{"date":"2011-12-16","open":72.28,"high":73.28,"low":71.73,"close":72.26},{"date":"2011-12-19","open":72.93,"high":73.2,"low":70.83,"close":71.01},{"date":"2011-12-20","open":72.55,"high":73.97,"low":72.51,"close":73.86},{"date":"2011-12-21","open":73.53,"high":74.39,"low":72.73,"close":74.16},{"date":"2011-12-22","open":74.16,"high":74.67,"low":73.98,"close":74.27},{"date":"2011-12-23","open":74.55,"high":74.68,"low":74.08,"close":74.55},{"date":"2011-12-27","open":74.26,"high":75.16,"low":74.08,"close":74.77},{"date":"2011-12-28","open":74.88,"high":74.9,"low":73.27,"close":73.41},{"date":"2011-12-29","open":73.73,"high":74.44,"low":73.6,"close":74.15},{"date":"2011-12-30","open":74.12,"high":74.52,"low":73.69,"close":73.75},{"date":"2012-01-03","open":75.68,"high":75.87,"low":74.77,"close":74.98},{"date":"2012-01-04","open":74.58,"high":74.86,"low":74.07,"close":74.56},{"date":"2012-01-05","open":74.03,"high":75.34,"low":73.37,"close":74.98},{"date":"2012-01-06","open":75.02,"high":75.38,"low":74.27,"close":74.8},{"date":"2012-01-09","open":75.14,"high":75.3,"low":74.41,"close":75.17},{"date":"2012-01-10","open":76.16,"high":76.43,"low":75.96,"close":76.27},{"date":"2012-01-11","open":75.95,"high":76.67,"low":75.87,"close":76.57},{"date":"2012-01-12","open":76.79,"high":76.92,"low":75.94,"close":76.8},{"date":"2012-01-13","open":76.18,"high":76.48,"low":75.6,"close":76.39},{"date":"2012-01-17","open":77.1,"high":77.27,"low":76.13,"close":76.36},{"date":"2012-01-18","open":76.32,"high":77.73,"low":76.15,"close":77.72},{"date":"2012-01-19","open":78.13,"high":78.36,"low":77.66,"close":78.2},{"date":"2012-01-20","open":78.1,"high":78.51,"low":77.9,"close":78.25},{"date":"2012-01-23","open":78.26,"high":78.84,"low":77.55,"close":78.15},{"date":"2012-01-24","open":77.68,"high":78.75,"low":77.27,"close":78.6},{"date":"2012-01-25","open":78.6,"high":79.57,"low":78.19,"close":79.27},{"date":"2012-01-26","open":79.86,"high":79.91,"low":78.75,"close":79.18},{"date":"2012-01-27","open":78.8,"high":79.78,"low":78.77,"close":79.72},{"date":"2012-01-30","open":79.08,"high":79.43,"low":78.52,"close":79.1},{"date":"2012-01-31","open":79.66,"high":79.82,"low":78.58,"close":79.02},{"date":"2012-02-01","open":79.76,"high":80.9,"low":79.47,"close":80.72},{"date":"2012-02-02","open":81.04,"high":81.53,"low":80.74,"close":81.18},{"date":"2012-02-03","open":82.47,"high":83.22,"low":82.24,"close":82.95},{"date":"2012-02-06","open":82.57,"high":82.93,"low":82.37,"close":82.68},{"date":"2012-02-07","open":82.61,"high":82.99,"low":82.08,"close":82.63},{"date":"2012-02-08","open":82.8,"high":83.21,"low":81.93,"close":82.81},{"date":"2012-02-09","open":83.02,"high":83.03,"low":81.84,"close":82.4},{"date":"2012-02-10","open":81.5,"high":81.67,"low":81.08,"close":81.27},{"date":"2012-02-13","open":82.11,"high":82.43,"low":81.61,"close":82.32},{"date":"2012-02-14","open":81.91,"high":82.12,"low":81.36,"close":81.95},{"date":"2012-02-15","open":82.42,"high":82.43,"low":81,"close":81.27},{"date":"2012-02-16","open":81.32,"high":82.9,"low":81.28,"close":82.8},{"date":"2012-02-17","open":83.29,"high":83.31,"low":82.63,"close":82.79},{"date":"2012-02-21","open":82.92,"high":83.04,"low":81.83,"close":82.23},{"date":"2012-02-22","open":81.97,"high":82.36,"low":81.5,"close":81.58},{"date":"2012-02-23","open":81.71,"high":82.85,"low":81.26,"close":82.8},{"date":"2012-02-24","open":82.83,"high":83.03,"low":82.47,"close":82.64},{"date":"2012-02-27","open":81.84,"high":82.95,"low":81.25,"close":82.5},{"date":"2012-02-28","open":82.55,"high":83.06,"low":81.84,"close":82.28},{"date":"2012-02-29","open":82.55,"high":82.96,"low":80.97,"close":81.05},{"date":"2012-03-01","open":81.38,"high":82.37,"low":81.36,"close":81.47},{"date":"2012-03-02","open":81.42,"high":81.64,"low":79.84,"close":80.25},{"date":"2012-03-05","open":79.99,"high":80.4,"low":79.42,"close":80.34},{"date":"2012-03-06","open":79.42,"high":79.62,"low":78.41,"close":78.74},{"date":"2012-03-07","open":78.91,"high":79.56,"low":78.78,"close":79.48},{"date":"2012-03-08","open":80,"high":80.69,"low":79.35,"close":80.51},{"date":"2012-03-09","open":80.52,"high":82.15,"low":80.46,"close":81.6},{"date":"2012-03-12","open":81.74,"high":81.93,"low":81.05,"close":81.44},{"date":"2012-03-13","open":82.06,"high":83.09,"low":81.4,"close":83.06},{"date":"2012-03-14","open":82.96,"high":83.23,"low":82.01,"close":82.38},{"date":"2012-03-15","open":82.25,"high":83.12,"low":82.03,"close":83.07},{"date":"2012-03-16","open":83.22,"high":83.27,"low":82.65,"close":83},{"date":"2012-03-19","open":82.89,"high":84.39,"low":82.75,"close":83.7},{"date":"2012-03-20","open":83.12,"high":83.3,"low":82.58,"close":82.95},{"date":"2012-03-21","open":83.2,"high":83.43,"low":82.64,"close":82.93},{"date":"2012-03-22","open":82.09,"high":82.46,"low":81.62,"close":82.13},{"date":"2012-03-23","open":82,"high":82.79,"low":81.25,"close":82.68},{"date":"2012-03-26","open":83.74,"high":84.46,"low":83.62,"close":84.4},{"date":"2012-03-27","open":84.42,"high":84.66,"low":83.75,"close":83.81},{"date":"2012-03-28","open":83.8,"high":84.02,"low":82.61,"close":83.32},{"date":"2012-03-29","open":82.73,"high":83.22,"low":82.02,"close":83.08},{"date":"2012-03-30","open":83.59,"high":83.6,"low":82.53,"close":82.81},{"date":"2012-04-02","open":82.54,"high":83.86,"low":82.38,"close":83.83},{"date":"2012-04-03","open":83.66,"high":84,"low":82.93,"close":83.27},{"date":"2012-04-04","open":82.37,"high":82.43,"low":81.45,"close":81.94},{"date":"2012-04-05","open":81.6,"high":82,"low":81.42,"close":81.58},{"date":"2012-04-09","open":80.09,"high":80.57,"low":79.85,"close":80.24},{"date":"2012-04-10","open":79.92,"high":80.16,"low":78.14,"close":78.35},{"date":"2012-04-11","open":79.01,"high":79.57,"low":78.85,"close":79.46},{"date":"2012-04-12","open":79.54,"high":80.91,"low":79.44,"close":80.6},{"date":"2012-04-13","open":80.38,"high":80.41,"low":79.43,"close":79.54},{"date":"2012-04-16","open":79.89,"high":80.2,"low":78.88,"close":79.67},{"date":"2012-04-17","open":80.33,"high":81.55,"low":80.27,"close":80.82},{"date":"2012-04-18","open":80.41,"high":80.67,"low":79.83,"close":80.21},{"date":"2012-04-19","open":80.32,"high":80.99,"low":79.25,"close":79.75},{"date":"2012-04-20","open":80.28,"high":80.97,"low":80.06,"close":80.21},{"date":"2012-04-23","open":78.98,"high":79.16,"low":78.31,"close":79.1},{"date":"2012-04-24","open":79.13,"high":79.93,"low":78.86,"close":79.7},{"date":"2012-04-25","open":80.75,"high":81.37,"low":80.52,"close":80.94},{"date":"2012-04-26","open":80.95,"high":81.87,"low":80.82,"close":81.74},{"date":"2012-04-27","open":81.98,"high":82.53,"low":81.03,"close":82.38},{"date":"2012-04-30","open":82.35,"high":82.36,"low":81.43,"close":81.47},{"date":"2012-05-01","open":81.56,"high":82.97,"low":81.29,"close":81.55},{"date":"2012-05-02","open":80.91,"high":81.82,"low":80.57,"close":81.77},{"date":"2012-05-03","open":81.66,"high":81.76,"low":80.17,"close":80.62},{"date":"2012-05-04","open":80.07,"high":80.55,"low":78.94,"close":79.09},{"date":"2012-05-07","open":78.76,"high":79.6,"low":78.62,"close":79.3},{"date":"2012-05-08","open":78.69,"high":79.3,"low":77.97,"close":79.25},{"date":"2012-05-09","open":78.25,"high":79.26,"low":77.97,"close":78.8},{"date":"2012-05-10","open":79.32,"high":79.55,"low":78.63,"close":79.1},{"date":"2012-05-11","open":78.45,"high":79.56,"low":78.42,"close":78.9},{"date":"2012-05-14","open":78.09,"high":78.46,"low":77.61,"close":77.85},{"date":"2012-05-15","open":77.83,"high":78.49,"low":77.47,"close":77.71},{"date":"2012-05-16","open":77.98,"high":78.39,"low":77.1,"close":77.16},{"date":"2012-05-17","open":77.22,"high":77.35,"low":75.36,"close":75.4},{"date":"2012-05-18","open":75.39,"high":75.91,"low":74.49,"close":74.69},{"date":"2012-05-21","open":74.93,"high":76.45,"low":74.41,"close":76.45},{"date":"2012-05-22","open":76.42,"high":77.03,"low":75.47,"close":75.99},{"date":"2012-05-23","open":75.25,"high":76.64,"low":74.69,"close":76.48},{"date":"2012-05-24","open":76.43,"high":76.74,"low":75.55,"close":76.64},{"date":"2012-05-25","open":76.7,"high":76.89,"low":76.27,"close":76.59},{"date":"2012-05-29","open":77.33,"high":77.91,"low":76.76,"close":77.7},{"date":"2012-05-30","open":76.9,"high":77.04,"low":76.11,"close":76.21},{"date":"2012-05-31","open":76.27,"high":76.59,"low":75.07,"close":76.11},{"date":"2012-06-01","open":74.4,"high":75.01,"low":73.71,"close":73.82},{"date":"2012-06-04","open":74.09,"high":74.35,"low":72.94,"close":73.65},{"date":"2012-06-05","open":73.26,"high":74.67,"low":73.21,"close":74.6},{"date":"2012-06-06","open":75.19,"high":76.51,"low":75.03,"close":76.44},{"date":"2012-06-07","open":77.66,"high":77.72,"low":75.94,"close":75.94},{"date":"2012-06-08","open":75.9,"high":77.06,"low":75.35,"close":76.97},{"date":"2012-06-11","open":77.79,"high":77.86,"low":75.09,"close":75.27},{"date":"2012-06-12","open":75.44,"high":76.26,"low":74.78,"close":76.22},{"date":"2012-06-13","open":76.09,"high":76.54,"low":75,"close":75.34},{"date":"2012-06-14","open":75.38,"high":76.47,"low":75.16,"close":76.2},{"date":"2012-06-15","open":76.35,"high":77.32,"low":76.1,"close":77.22},{"date":"2012-06-18","open":76.6,"high":77.6,"low":76.35,"close":77.31},{"date":"2012-06-19","open":77.65,"high":79.08,"low":77.54,"close":78.65},{"date":"2012-06-20","open":78.67,"high":79.08,"low":77.98,"close":78.53},{"date":"2012-06-21","open":78.37,"high":78.53,"low":76.49,"close":76.62},{"date":"2012-06-22","open":77.07,"high":77.74,"low":76.65,"close":77.49},{"date":"2012-06-25","open":76.4,"high":77.6,"low":76,"close":76.28},{"date":"2012-06-26","open":76.09,"high":76.58,"low":75.42,"close":76.2},{"date":"2012-06-27","open":76.43,"high":77.46,"low":76.36,"close":77.44},{"date":"2012-06-28","open":76.78,"high":77.37,"low":76.12,"close":77.31},{"date":"2012-06-29","open":78.94,"high":79.73,"low":78.56,"close":79.56},{"date":"2012-07-02","open":79.92,"high":80.51,"low":79.28,"close":80.48},{"date":"2012-07-03","open":80.56,"high":81.6,"low":80.43,"close":81.53},{"date":"2012-07-05","open":81.62,"high":81.84,"low":81.03,"close":81.44},{"date":"2012-07-06","open":80.77,"high":80.83,"low":80.15,"close":80.53},{"date":"2012-07-09","open":80.42,"high":80.52,"low":79.86,"close":80.22},{"date":"2012-07-10","open":80.81,"high":80.96,"low":78.98,"close":79.33},{"date":"2012-07-11","open":79.39,"high":79.65,"low":78.55,"close":79.06},{"date":"2012-07-12","open":78.44,"high":79.1,"low":77.59,"close":78.79},{"date":"2012-07-13","open":79.07,"high":80.09,"low":79.02,"close":79.77},{"date":"2012-07-16","open":79.62,"high":79.88,"low":79.11,"close":79.45},{"date":"2012-07-17","open":79.98,"high":80.15,"low":78.65,"close":79.73},{"date":"2012-07-18","open":79.6,"high":80.71,"low":79.55,"close":80.22},{"date":"2012-07-19","open":80.55,"high":80.74,"low":79.81,"close":79.95},{"date":"2012-07-20","open":79.33,"high":79.46,"low":78.81,"close":78.93},{"date":"2012-07-23","open":77.51,"high":78.03,"low":77.18,"close":77.67},{"date":"2012-07-24","open":77.95,"high":77.98,"low":76.22,"close":76.65},{"date":"2012-07-25","open":77,"high":77.38,"low":76.48,"close":76.82},{"date":"2012-07-26","open":77.98,"high":78.18,"low":77,"close":77.48},{"date":"2012-07-27","open":77.83,"high":79.72,"low":77.39,"close":79.32},{"date":"2012-07-30","open":79.52,"high":79.91,"low":78.74,"close":79.05},{"date":"2012-07-31","open":78.73,"high":79.47,"low":78.35,"close":78.35},{"date":"2012-08-01","open":78.91,"high":79,"low":77.04,"close":77.06},{"date":"2012-08-02","open":76.27,"high":77.3,"low":76.25,"close":76.78},{"date":"2012-08-03","open":77.94,"high":79.02,"low":77.65,"close":78.61},{"date":"2012-08-06","open":78.7,"high":79.63,"low":78.59,"close":79.22},{"date":"2012-08-07","open":79.85,"high":80.57,"low":79.64,"close":79.94},{"date":"2012-08-08","open":79.6,"high":80.19,"low":79.54,"close":79.82},{"date":"2012-08-09","open":79.76,"high":80.39,"low":79.69,"close":80.2},{"date":"2012-08-10","open":79.77,"high":80.05,"low":79.5,"close":79.92},{"date":"2012-08-13","open":79.8,"high":80.01,"low":78.89,"close":79.79},{"date":"2012-08-14","open":80.3,"high":80.42,"low":79.27,"close":79.6},{"date":"2012-08-15","open":79.38,"high":80.3,"low":79.31,"close":80.3},{"date":"2012-08-16","open":80.18,"high":81.3,"low":79.83,"close":81.14},{"date":"2012-08-17","open":81.22,"high":81.86,"low":80.99,"close":81.71},{"date":"2012-08-20","open":81.59,"high":81.66,"low":80.98,"close":81.53},{"date":"2012-08-21","open":81.93,"high":82.71,"low":81.19,"close":81.48},{"date":"2012-08-22","open":81.27,"high":81.5,"low":80.79,"close":81.09},{"date":"2012-08-23","open":81.06,"high":81.06,"low":80.2,"close":80.52},{"date":"2012-08-24","open":80.34,"high":81.07,"low":80.11,"close":80.74},{"date":"2012-08-27","open":81.23,"high":81.41,"low":80.58,"close":80.98},{"date":"2012-08-28","open":80.97,"high":81.51,"low":80.75,"close":81.35},{"date":"2012-08-29","open":81.52,"high":81.96,"low":81.15,"close":81.6},{"date":"2012-08-30","open":81.18,"high":81.25,"low":80.64,"close":80.79},{"date":"2012-08-31","open":81.48,"high":81.53,"low":80.34,"close":81.12},{"date":"2012-09-04","open":81.18,"high":82.4,"low":80.55,"close":82.11},{"date":"2012-09-05","open":82.2,"high":82.51,"low":81.85,"close":82.13},{"date":"2012-09-06","open":82.58,"high":83.94,"low":82.52,"close":83.64},{"date":"2012-09-07","open":83.86,"high":84.4,"low":83.7,"close":84.26},{"date":"2012-09-10","open":84.18,"high":84.45,"low":83.79,"close":83.88},{"date":"2012-09-11","open":83.89,"high":84.56,"low":83.83,"close":84.06},{"date":"2012-09-12","open":84.49,"high":84.65,"low":83.9,"close":84.49},{"date":"2012-09-13","open":84.64,"high":86.15,"low":84.19,"close":85.6},{"date":"2012-09-14","open":85.86,"high":86.96,"low":85.83,"close":86.4},{"date":"2012-09-17","open":85.98,"high":86.22,"low":85.57,"close":86},{"date":"2012-09-18","open":85.74,"high":85.9,"low":85.36,"close":85.72},{"date":"2012-09-19","open":85.94,"high":86.03,"low":85.41,"close":85.57},{"date":"2012-09-20","open":85.14,"high":85.4,"low":84.61,"close":85.19},{"date":"2012-09-21","open":86.04,"high":86.08,"low":85.47,"close":85.5},{"date":"2012-09-24","open":84.89,"high":85.43,"low":84.6,"close":84.89},{"date":"2012-09-25","open":85.43,"high":85.51,"low":83.58,"close":83.67},{"date":"2012-09-26","open":83.85,"high":83.93,"low":82.84,"close":83.14},{"date":"2012-09-27","open":83.49,"high":84.35,"low":83.07,"close":84.04},{"date":"2012-09-28","open":83.78,"high":84,"low":83.26,"close":83.44},{"date":"2012-10-01","open":83.96,"high":84.54,"low":83.31,"close":83.72},{"date":"2012-10-02","open":84.15,"high":84.24,"low":83.37,"close":83.88},{"date":"2012-10-03","open":83.94,"high":84.22,"low":83.17,"close":83.64},{"date":"2012-10-04","open":83.96,"high":84.26,"low":83.2,"close":84.21},{"date":"2012-10-05","open":84.58,"high":85.25,"low":83.84,"close":84.11},{"date":"2012-10-08","open":83.62,"high":83.9,"low":83.39,"close":83.58},{"date":"2012-10-09","open":83.62,"high":83.7,"low":82.44,"close":82.6},{"date":"2012-10-10","open":82.67,"high":82.83,"low":82.18,"close":82.47},{"date":"2012-10-11","open":83.1,"high":83.44,"low":82.6,"close":82.77},{"date":"2012-10-12","open":82.74,"high":83.02,"low":81.91,"close":82.1},{"date":"2012-10-15","open":82.34,"high":82.64,"low":81.76,"close":82.64},{"date":"2012-10-16","open":83.08,"high":83.36,"low":82.88,"close":83.25},{"date":"2012-10-17","open":83.42,"high":84.15,"low":83.25,"close":84},{"date":"2012-10-18","open":83.94,"high":84.15,"low":83.45,"close":83.54},{"date":"2012-10-19","open":82.85,"high":82.88,"low":81.47,"close":81.85},{"date":"2012-10-22","open":81.64,"high":81.97,"low":81.35,"close":81.83},{"date":"2012-10-23","open":81.15,"high":81.53,"low":80.43,"close":81.42},{"date":"2012-10-24","open":81.7,"high":81.85,"low":80.91,"close":81.2},{"date":"2012-10-25","open":81.88,"high":82.14,"low":80.87,"close":81.53},{"date":"2012-10-26","open":81.44,"high":81.9,"low":80.46,"close":81.14},{"date":"2012-10-31","open":81.16,"high":81.65,"low":80.88,"close":81.63},{"date":"2012-11-01","open":81.82,"high":82.71,"low":81.52,"close":82.49},{"date":"2012-11-02","open":82.89,"high":82.95,"low":81.17,"close":81.19},{"date":"2012-11-05","open":81.18,"high":81.84,"low":80.92,"close":81.73},{"date":"2012-11-06","open":82.03,"high":82.57,"low":81.97,"close":82.34},{"date":"2012-11-07","open":81.37,"high":81.37,"low":79.91,"close":80.34},{"date":"2012-11-08","open":80.16,"high":80.5,"low":79.15,"close":79.21},{"date":"2012-11-09","open":78.87,"high":79.97,"low":78.7,"close":79.38},{"date":"2012-11-12","open":79.56,"high":79.66,"low":79.03,"close":79.15},{"date":"2012-11-13","open":78.79,"high":79.56,"low":78.58,"close":78.7},{"date":"2012-11-14","open":78.88,"high":79.1,"low":77.06,"close":77.24},{"date":"2012-11-15","open":77.09,"high":77.49,"low":76.29,"close":76.84},{"date":"2012-11-16","open":76.78,"high":77.68,"low":76.13,"close":77.48},{"date":"2012-11-19","open":78.32,"high":79.18,"low":78.22,"close":79.12},{"date":"2012-11-20","open":78.98,"high":79.35,"low":78.64,"close":79.26},{"date":"2012-11-21","open":79.41,"high":79.73,"low":79.13,"close":79.68},{"date":"2012-11-23","open":79.9,"high":80.56,"low":79.86,"close":80.47},{"date":"2012-11-26","open":80.35,"high":80.79,"low":80.07,"close":80.73},{"date":"2012-11-27","open":80.68,"high":81.23,"low":80.57,"close":80.63},{"date":"2012-11-28","open":80.32,"high":81.31,"low":79.63,"close":81.31},{"date":"2012-11-29","open":81.95,"high":82.41,"low":81.62,"close":82.24},{"date":"2012-11-30","open":82.4,"high":82.41,"low":81.73,"close":82.08},{"date":"2012-12-03","open":82.71,"high":82.76,"low":81.75,"close":81.99},{"date":"2012-12-04","open":82.07,"high":82.32,"low":81.46,"close":82.09},{"date":"2012-12-05","open":82.48,"high":82.51,"low":81.4,"close":81.99},{"date":"2012-12-06","open":81.98,"high":82.31,"low":81.61,"close":82.12},{"date":"2012-12-07","open":82.5,"high":82.55,"low":81.83,"close":82.18},{"date":"2012-12-10","open":82.37,"high":82.66,"low":82.21,"close":82.54},{"date":"2012-12-11","open":83.11,"high":83.56,"low":82.92,"close":83.41},{"date":"2012-12-12","open":83.67,"high":83.8,"low":82.77,"close":82.94},{"date":"2012-12-13","open":82.98,"high":83.21,"low":82.11,"close":82.41},{"date":"2012-12-14","open":82.22,"high":82.81,"low":82.12,"close":82.36},{"date":"2012-12-17","open":82.68,"high":83.53,"low":82.52,"close":83.52},{"date":"2012-12-18","open":83.71,"high":84.77,"low":83.49,"close":84.66},{"date":"2012-12-19","open":84.08,"high":84.52,"low":83.76,"close":84.12},{"date":"2012-12-20","open":84.14,"high":84.61,"low":83.85,"close":84.54},{"date":"2012-12-21","open":83.27,"high":84.19,"low":83.08,"close":84.19},{"date":"2012-12-24","open":83.89,"high":83.97,"low":83.51,"close":83.78},{"date":"2012-12-26","open":83.97,"high":84.01,"low":83.08,"close":83.18},{"date":"2012-12-27","open":83.26,"high":83.44,"low":82.05,"close":83.12},{"date":"2012-12-28","open":82.69,"high":83.37,"low":82.52,"close":82.53},{"date":"2012-12-31","open":82.66,"high":84.43,"low":82.35,"close":84.32},{"date":"2013-01-02","open":86.34,"high":86.91,"low":86.04,"close":86.8},{"date":"2013-01-03","open":86.85,"high":87.28,"low":86.37,"close":86.6},{"date":"2013-01-04","open":87.01,"high":87.44,"low":86.66,"close":87.24},{"date":"2013-01-07","open":86.8,"high":87.07,"low":86.62,"close":86.91},{"date":"2013-01-08","open":86.88,"high":87.01,"low":86.39,"close":86.85},{"date":"2013-01-09","open":87.02,"high":87.35,"low":86.96,"close":87.27},{"date":"2013-01-10","open":87.61,"high":87.69,"low":86.95,"close":87.47},{"date":"2013-01-11","open":87.4,"high":87.54,"low":87,"close":87.34},{"date":"2013-01-14","open":87.16,"high":87.52,"low":87.05,"close":87.39},{"date":"2013-01-15","open":86.83,"high":87.88,"low":86.77,"close":87.77},{"date":"2013-01-16","open":87.57,"high":87.75,"low":87.3,"close":87.51},{"date":"2013-01-17","open":87.91,"high":88.51,"low":87.83,"close":88.32},{"date":"2013-01-18","open":88.34,"high":88.62,"low":88.11,"close":88.57},{"date":"2013-01-22","open":88.64,"high":89.26,"low":88.38,"close":89.21},{"date":"2013-01-23","open":89.24,"high":89.29,"low":88.91,"close":89},{"date":"2013-01-24","open":89.15,"high":89.85,"low":88.93,"close":89.29},{"date":"2013-01-25","open":89.73,"high":89.94,"low":89.29,"close":89.94},{"date":"2013-01-28","open":90.01,"high":90.23,"low":89.38,"close":90},{"date":"2013-01-29","open":89.96,"high":90.16,"low":89.65,"close":90.05},{"date":"2013-01-30","open":89.97,"high":90.02,"low":88.69,"close":88.97},{"date":"2013-01-31","open":88.87,"high":89.68,"low":88.76,"close":89.58},{"date":"2013-02-01","open":89.96,"high":90.7,"low":89.85,"close":90.37},{"date":"2013-02-04","open":89.82,"high":90.18,"low":89.15,"close":89.28},{"date":"2013-02-05","open":89.71,"high":90.38,"low":89.59,"close":90.08},{"date":"2013-02-06","open":89.65,"high":90.52,"low":89.57,"close":90.46},{"date":"2013-02-07","open":90.39,"high":90.55,"low":89.55,"close":90.16},{"date":"2013-02-08","open":90.28,"high":90.86,"low":90.24,"close":90.8},{"date":"2013-02-11","open":90.71,"high":90.75,"low":90.26,"close":90.7},{"date":"2013-02-12","open":90.74,"high":91.24,"low":90.68,"close":91.1},{"date":"2013-02-13","open":91.19,"high":91.55,"low":90.98,"close":91.48},{"date":"2013-02-14","open":91.18,"high":91.88,"low":91.16,"close":91.71},{"date":"2013-02-15","open":91.67,"high":92.03,"low":91.47,"close":91.74},{"date":"2013-02-19","open":91.88,"high":92.56,"low":91.87,"close":92.55},{"date":"2013-02-20","open":92.63,"high":92.68,"low":90.74,"close":90.83},{"date":"2013-02-21","open":90.77,"high":90.82,"low":89.37,"close":89.95},{"date":"2013-02-22","open":90.41,"high":91.03,"low":90.37,"close":91.03},{"date":"2013-02-25","open":91.5,"high":91.53,"low":88.97,"close":89.02},{"date":"2013-02-26","open":89.41,"high":89.78,"low":88.79,"close":89.37},{"date":"2013-02-27","open":89.36,"high":90.85,"low":89.31,"close":90.31},{"date":"2013-02-28","open":90.3,"high":91.05,"low":90.18,"close":90.48},{"date":"2013-03-01","open":89.88,"high":91.06,"low":89.21,"close":90.89},{"date":"2013-03-04","open":90.67,"high":91.17,"low":90.2,"close":91.13},{"date":"2013-03-05","open":91.61,"high":92.35,"low":91.6,"close":92.19},{"date":"2013-03-06","open":92.47,"high":92.6,"low":92.12,"close":92.43},{"date":"2013-03-07","open":92.48,"high":92.94,"low":92.32,"close":92.87},{"date":"2013-03-08","open":93.6,"high":93.75,"low":92.92,"close":93.73},{"date":"2013-03-11","open":93.42,"high":93.75,"low":93.33,"close":93.7},{"date":"2013-03-12","open":93.48,"high":93.75,"low":93.18,"close":93.51},{"date":"2013-03-13","open":93.54,"high":94.02,"low":93.25,"close":93.86},{"date":"2013-03-14","open":94.03,"high":94.81,"low":93.87,"close":94.8},{"date":"2013-03-15","open":94.65,"high":94.96,"low":94.39,"close":94.75},{"date":"2013-03-18","open":93.74,"high":94.61,"low":93.67,"close":94.23},{"date":"2013-03-19","open":94.41,"high":94.71,"low":93.01,"close":93.83},{"date":"2013-03-20","open":94.36,"high":94.74,"low":94.26,"close":94.7},{"date":"2013-03-21","open":94.04,"high":94.47,"low":93.54,"close":93.87},{"date":"2013-03-22","open":94.25,"high":94.37,"low":93.94,"close":94.16},{"date":"2013-03-25","open":94.12,"high":94.72,"low":93.28,"close":93.95},{"date":"2013-03-26","open":94.34,"high":94.49,"low":93.75,"close":94.25},{"date":"2013-03-27","open":93.65,"high":94.38,"low":93.24,"close":94.31},{"date":"2013-03-28","open":94.27,"high":94.66,"low":94.14,"close":94.43},{"date":"2013-04-01","open":94.27,"high":94.47,"low":92.71,"close":93.16},{"date":"2013-04-02","open":93.78,"high":93.92,"low":92.5,"close":92.58},{"date":"2013-04-03","open":92.94,"high":92.98,"low":90.92,"close":91.13},{"date":"2013-04-04","open":91.26,"high":91.94,"low":90.96,"close":91.91},{"date":"2013-04-05","open":90.52,"high":91.75,"low":90.42,"close":91.73},{"date":"2013-04-08","open":91.99,"high":92.52,"low":91.33,"close":92.49},{"date":"2013-04-09","open":92.64,"high":92.83,"low":92.04,"close":92.22},{"date":"2013-04-10","open":92.51,"high":94.1,"low":92.45,"close":93.89},{"date":"2013-04-11","open":93.83,"high":94.58,"low":93.75,"close":94.02},{"date":"2013-04-12","open":93.7,"high":93.94,"low":92.91,"close":93.64},{"date":"2013-04-15","open":93.06,"high":93.15,"low":89.79,"close":90.11},{"date":"2013-04-16","open":90.81,"high":91.8,"low":90.49,"close":91.67},{"date":"2013-04-17","open":90.92,"high":91.02,"low":89.23,"close":90.08},{"date":"2013-04-18","open":90.15,"high":90.37,"low":89.13,"close":89.58},{"date":"2013-04-19","open":89.96,"high":90.69,"low":89.21,"close":90.61},{"date":"2013-04-22","open":90.7,"high":91.07,"low":89.2,"close":90.87},{"date":"2013-04-23","open":91.6,"high":92.34,"low":90.86,"close":92.31},{"date":"2013-04-24","open":92.29,"high":92.86,"low":91.93,"close":92.79},{"date":"2013-04-25","open":93.03,"high":93.9,"low":92.89,"close":93.4},{"date":"2013-04-26","open":93.09,"high":93.36,"low":92.5,"close":92.9},{"date":"2013-04-29","open":93.31,"high":93.78,"low":93.07,"close":93.57},{"date":"2013-04-30","open":93.58,"high":94.14,"low":93.17,"close":94.1},{"date":"2013-05-01","open":93.81,"high":93.9,"low":91.76,"close":91.82},{"date":"2013-05-02","open":92.34,"high":93.47,"low":92.17,"close":93.28},{"date":"2013-05-03","open":94.53,"high":95.47,"low":94.35,"close":94.76},{"date":"2013-05-06","open":94.83,"high":95.5,"low":94.74,"close":95.37},{"date":"2013-05-07","open":95.51,"high":96.17,"low":95.13,"close":96.15},{"date":"2013-05-08","open":95.93,"high":96.47,"low":95.68,"close":96.43},{"date":"2013-05-09","open":96.3,"high":96.51,"low":95.75,"close":96.1},{"date":"2013-05-10","open":96.21,"high":96.94,"low":96.07,"close":96.83},{"date":"2013-05-13","open":96.74,"high":97.12,"low":96.43,"close":96.76},{"date":"2013-05-14","open":96.94,"high":98.03,"low":96.93,"close":98},{"date":"2013-05-15","open":97.8,"high":98.67,"low":97.69,"close":98.2},{"date":"2013-05-16","open":98.03,"high":98.56,"low":97.7,"close":97.95},{"date":"2013-05-17","open":98.4,"high":99.07,"low":97.96,"close":99.05},{"date":"2013-05-20","open":98.76,"high":99.6,"low":98.75,"close":99.21},{"date":"2013-05-21","open":99.2,"high":99.55,"low":98.88,"close":99.23},{"date":"2013-05-22","open":99.41,"high":100.38,"low":97.11,"close":97.78},{"date":"2013-05-23","open":96.65,"high":97.94,"low":96.51,"close":97.9},{"date":"2013-05-24","open":97.3,"high":97.95,"low":96.71,"close":97.88},{"date":"2013-05-28","open":99.2,"high":100.1,"low":98.48,"close":99.15},{"date":"2013-05-29","open":98.55,"high":99.18,"low":97.37,"close":98.23},{"date":"2013-05-30","open":98.5,"high":99.13,"low":98.31,"close":98.89},{"date":"2013-05-31","open":98.38,"high":99.02,"low":97.77,"close":97.8},{"date":"2013-06-03","open":98.14,"high":98.84,"low":97.03,"close":98.73},{"date":"2013-06-04","open":98.68,"high":99.2,"low":96.92,"close":97.68},{"date":"2013-06-05","open":97.56,"high":97.71,"low":96.15,"close":96.43},{"date":"2013-06-06","open":96.36,"high":97.45,"low":95.73,"close":97.45},{"date":"2013-06-07","open":97.9,"high":98.45,"low":97.27,"close":98.2},{"date":"2013-06-10","open":98.64,"high":98.8,"low":97.81,"close":98.8},{"date":"2013-06-11","open":97.68,"high":98.47,"low":96.86,"close":97.73},{"date":"2013-06-12","open":98.33,"high":98.48,"low":96.63,"close":96.76},{"date":"2013-06-13","open":96.73,"high":98.7,"low":96.37,"close":98.48},{"date":"2013-06-14","open":98.28,"high":98.64,"low":97.42,"close":97.71},{"date":"2013-06-17","open":98.59,"high":98.86,"low":97.76,"close":98.35},{"date":"2013-06-18","open":98.52,"high":99.8,"low":98.33,"close":99.51},{"date":"2013-06-19","open":99.51,"high":99.7,"low":98.16,"close":98.29},{"date":"2013-06-20","open":96.71,"high":98.21,"low":95.29,"close":95.69},{"date":"2013-06-21","open":95.64,"high":96.18,"low":94.63,"close":95.98},{"date":"2013-06-24","open":94.91,"high":95.52,"low":93.83,"close":94.71},{"date":"2013-06-25","open":95.59,"high":95.84,"low":94.87,"close":95.62},{"date":"2013-06-26","open":96.52,"high":96.63,"low":95.65,"close":96.07},{"date":"2013-06-27","open":96.65,"high":97.74,"low":96.61,"close":97.56},{"date":"2013-06-28","open":97.4,"high":97.96,"low":96.85,"close":97},{"date":"2013-07-01","open":97.65,"high":99.1,"low":97.64,"close":98.58},{"date":"2013-07-02","open":98.16,"high":98.85,"low":97.45,"close":98.08},{"date":"2013-07-03","open":97.73,"high":98.64,"low":97.59,"close":98.28},{"date":"2013-07-05","open":99.38,"high":99.75,"low":98.31,"close":99.67},{"date":"2013-07-08","open":100.13,"high":100.44,"low":99.89,"close":100.07},{"date":"2013-07-09","open":100.7,"high":101.2,"low":100.3,"close":101},{"date":"2013-07-10","open":101.04,"high":101.38,"low":100.74,"close":101.28},{"date":"2013-07-11","open":102.42,"high":102.59,"low":101.94,"close":102.47},{"date":"2013-07-12","open":102.48,"high":103.11,"low":102.47,"close":102.68},{"date":"2013-07-15","open":102.95,"high":103.68,"low":102.84,"close":103.58},{"date":"2013-07-16","open":103.62,"high":103.67,"low":102.82,"close":103.06},{"date":"2013-07-17","open":103.64,"high":103.95,"low":103.24,"close":103.46},{"date":"2013-07-18","open":103.73,"high":104.59,"low":103.66,"close":104.15},{"date":"2013-07-19","open":104.06,"high":104.31,"low":103.74,"close":104.31},{"date":"2013-07-22","open":104.48,"high":104.76,"low":104.13,"close":104.53},{"date":"2013-07-23","open":104.91,"high":104.95,"low":104.25,"close":104.46},{"date":"2013-07-24","open":104.91,"high":104.98,"low":103.44,"close":103.59},{"date":"2013-07-25","open":103.47,"high":104.65,"low":103.33,"close":104.54},{"date":"2013-07-26","open":103.96,"high":104.17,"low":103.36,"close":104.12},{"date":"2013-07-29","open":103.84,"high":104.27,"low":103,"close":103.39},{"date":"2013-07-30","open":103.69,"high":103.87,"low":103.11,"close":103.48},{"date":"2013-07-31","open":103.89,"high":104.68,"low":103.61,"close":103.66},{"date":"2013-08-01","open":104.68,"high":105.35,"low":103.75,"close":105.07},{"date":"2013-08-02","open":104.72,"high":105.28,"low":104.56,"close":105.16},{"date":"2013-08-05","open":105.05,"high":105.63,"low":104.9,"close":105.52},{"date":"2013-08-06","open":105.22,"high":105.32,"low":104.15,"close":104.46},{"date":"2013-08-07","open":104.12,"high":104.34,"low":103.47,"close":103.72},{"date":"2013-08-08","open":104.3,"high":104.6,"low":103.59,"close":104.15},{"date":"2013-08-09","open":103.93,"high":104.57,"low":103.52,"close":104.04},{"date":"2013-08-12","open":103.33,"high":104.63,"low":103.33,"close":104.59},{"date":"2013-08-13","open":104.68,"high":104.68,"low":103.78,"close":104.45},{"date":"2013-08-14","open":104.48,"high":104.64,"low":104.01,"close":104.04},{"date":"2013-08-15","open":102.84,"high":102.96,"low":101.89,"close":102.11},{"date":"2013-08-16","open":101.81,"high":102.38,"low":101.55,"close":101.68},{"date":"2013-08-19","open":101.64,"high":101.88,"low":100.59,"close":100.65},{"date":"2013-08-20","open":100.77,"high":102.33,"low":100.71,"close":102.1},{"date":"2013-08-21","open":101.69,"high":102.5,"low":101.01,"close":101.48},{"date":"2013-08-22","open":101.82,"high":102.99,"low":101.79,"close":102.91},{"date":"2013-08-23","open":103.19,"high":103.25,"low":102.45,"close":103.17},{"date":"2013-08-26","open":103.36,"high":103.82,"low":102.77,"close":103.18},{"date":"2013-08-27","open":101.94,"high":102.39,"low":100.55,"close":100.76},{"date":"2013-08-28","open":100.62,"high":101.37,"low":100.5,"close":100.96},{"date":"2013-08-29","open":100.89,"high":102.36,"low":100.81,"close":101.97},{"date":"2013-08-30","open":101.99,"high":102.05,"low":100.24,"close":100.38},{"date":"2013-09-03","open":101.86,"high":102.37,"low":100.13,"close":101.06},{"date":"2013-09-04","open":101.16,"high":102.01,"low":100.75,"close":101.95},{"date":"2013-09-05","open":102.03,"high":102.53,"low":101.85,"close":102.11},{"date":"2013-09-06","open":102.7,"high":102.89,"low":100.74,"close":102.39},{"date":"2013-09-09","open":102.74,"high":104.03,"low":102.73,"close":103.94},{"date":"2013-09-10","open":104.58,"high":104.98,"low":104.2,"close":104.96},{"date":"2013-09-11","open":104.79,"high":105.22,"low":104.54,"close":105.01},{"date":"2013-09-12","open":104.91,"high":105.02,"low":104.21,"close":104.24},{"date":"2013-09-13","open":104.59,"high":104.83,"low":104.1,"close":104.81},{"date":"2013-09-16","open":106.05,"high":106.08,"low":104.85,"close":105.04},{"date":"2013-09-17","open":105.06,"high":106.08,"low":105.04,"close":106.08},{"date":"2013-09-18","open":106.05,"high":107.61,"low":105.26,"close":107.09},{"date":"2013-09-19","open":107.36,"high":107.43,"low":106.62,"close":106.98},{"date":"2013-09-20","open":107.24,"high":107.28,"low":106.55,"close":106.59},{"date":"2013-09-23","open":106.72,"high":106.87,"low":105.8,"close":106.6},{"date":"2013-09-24","open":106.46,"high":107.42,"low":105.79,"close":106.67},{"date":"2013-09-25","open":106.77,"high":107.48,"low":106.33,"close":106.47},{"date":"2013-09-26","open":106.75,"high":107.47,"low":106.36,"close":107.06},{"date":"2013-09-27","open":106.39,"high":107.05,"low":106.21,"close":106.58},{"date":"2013-09-30","open":105.43,"high":106.84,"low":105.24,"close":106.61},{"date":"2013-10-01","open":106.56,"high":107.93,"low":106.45,"close":107.85},{"date":"2013-10-02","open":107.09,"high":107.75,"low":106.85,"close":107.41},{"date":"2013-10-03","open":107.21,"high":107.36,"low":105.6,"close":106.31},{"date":"2013-10-04","open":106.34,"high":107.32,"low":106.15,"close":107.02},{"date":"2013-10-07","open":105.99,"high":106.66,"low":105.72,"close":105.77},{"date":"2013-10-08","open":105.84,"high":106.03,"low":103.92,"close":104.05},{"date":"2013-10-09","open":104.3,"high":104.36,"low":103,"close":103.64},{"date":"2013-10-10","open":105.01,"high":106.31,"low":104.92,"close":106.14},{"date":"2013-10-11","open":105.84,"high":107.73,"low":105.83,"close":107.68},{"date":"2013-10-14","open":107.06,"high":108.35,"low":106.93,"close":108.22},{"date":"2013-10-15","open":107.99,"high":108.23,"low":106.92,"close":107.16},{"date":"2013-10-16","open":107.91,"high":108.6,"low":107.64,"close":108.49},{"date":"2013-10-17","open":108,"high":109.46,"low":107.97,"close":109.44},{"date":"2013-10-18","open":110.22,"high":110.77,"low":109.83,"close":110.69},{"date":"2013-10-21","open":110.85,"high":111.08,"low":110.27,"close":110.47},{"date":"2013-10-22","open":110.95,"high":111.49,"low":110.37,"close":110.76},{"date":"2013-10-23","open":110.24,"high":110.55,"low":109.77,"close":110.39},{"date":"2013-10-24","open":110.47,"high":111.26,"low":110.33,"close":110.98},{"date":"2013-10-25","open":111.24,"high":111.45,"low":110.57,"close":111.08},{"date":"2013-10-28","open":111.13,"high":111.29,"low":110.46,"close":111.03},{"date":"2013-10-29","open":111.33,"high":111.62,"low":110.53,"close":111.35},{"date":"2013-10-30","open":111.4,"high":111.48,"low":109.52,"close":109.83},{"date":"2013-10-31","open":109.77,"high":110.18,"low":108.89,"close":109.19},{"date":"2013-11-01","open":109.41,"high":109.63,"low":107.92,"close":108.72},{"date":"2013-11-04","open":109.24,"high":110.15,"low":108.83,"close":109.97},{"date":"2013-11-05","open":109.55,"high":109.93,"low":108.86,"close":109.59},{"date":"2013-11-06","open":110.35,"high":110.37,"low":108.91,"close":109.12},{"date":"2013-11-07","open":109.62,"high":109.81,"low":107.14,"close":107.28},{"date":"2013-11-08","open":107.44,"high":109.46,"low":107.39,"close":109.23},{"date":"2013-11-11","open":109.04,"high":109.6,"low":108.64,"close":109.38},{"date":"2013-11-12","open":109.07,"high":109.51,"low":108.67,"close":109.47},{"date":"2013-11-13","open":108.66,"high":110.55,"low":108.62,"close":110.52},{"date":"2013-11-14","open":110.47,"high":110.6,"low":109.74,"close":110.41},{"date":"2013-11-15","open":110.6,"high":110.99,"low":110.16,"close":110.83},{"date":"2013-11-18","open":111.32,"high":111.42,"low":109.75,"close":110.05},{"date":"2013-11-19","open":110.11,"high":110.69,"low":108.99,"close":109.37},{"date":"2013-11-20","open":109.93,"high":110.2,"low":108.85,"close":109.33},{"date":"2013-11-21","open":109.81,"high":111.36,"low":109.68,"close":111.3},{"date":"2013-11-22","open":111.29,"high":111.97,"low":111.1,"close":111.85},{"date":"2013-11-25","open":112.13,"high":112.28,"low":111.63,"close":111.99},{"date":"2013-11-26","open":111.99,"high":113.02,"low":111.9,"close":112.82},{"date":"2013-11-27","open":112.84,"high":113.57,"low":112.64,"close":113.45},{"date":"2013-11-29","open":113.94,"high":114.16,"low":113.45,"close":113.51},{"date":"2013-12-02","open":113.7,"high":113.76,"low":112.06,"close":112.37},{"date":"2013-12-03","open":112.13,"high":112.6,"low":111.27,"close":111.83},{"date":"2013-12-04","open":111.31,"high":112.42,"low":110.37,"close":111.53},{"date":"2013-12-05","open":111.49,"high":112.02,"low":111.15,"close":111.61},{"date":"2013-12-06","open":112.62,"high":113.1,"low":112.19,"close":112.48},{"date":"2013-12-09","open":112.63,"high":112.89,"low":111.89,"close":112.45},{"date":"2013-12-10","open":112.23,"high":112.58,"low":111.24,"close":111.43},{"date":"2013-12-11","open":111.55,"high":111.55,"low":109.32,"close":109.6},{"date":"2013-12-12","open":109.7,"high":110.25,"low":109.36,"close":109.84},{"date":"2013-12-13","open":110.05,"high":110.53,"low":109.42,"close":110.2},{"date":"2013-12-16","open":110.62,"high":111.57,"low":110.15,"close":111.51},{"date":"2013-12-17","open":111.45,"high":111.54,"low":110.62,"close":111.35},{"date":"2013-12-18","open":111.53,"high":112.9,"low":110.36,"close":112.88},{"date":"2013-12-19","open":112.72,"high":112.85,"low":111.89,"close":112.04},{"date":"2013-12-20","open":112.1,"high":114.22,"low":112.09,"close":113.93},{"date":"2013-12-23","open":114.18,"high":114.82,"low":113.95,"close":114.78},{"date":"2013-12-24","open":114.91,"high":115.44,"low":114.87,"close":115.22},{"date":"2013-12-26","open":115.63,"high":115.97,"low":115.1,"close":115.23},{"date":"2013-12-27","open":115.47,"high":115.74,"low":114.78,"close":115.16},{"date":"2013-12-30","open":115.11,"high":115.37,"low":114.85,"close":115.09},{"date":"2013-12-31","open":115.36,"high":115.71,"low":115.17,"close":115.36},{"date":"2014-01-02","open":115.09,"high":115.12,"low":113.64,"close":114.11},{"date":"2014-01-03","open":114.5,"high":114.9,"low":114.11,"close":114.69},{"date":"2014-01-06","open":115.22,"high":115.27,"low":113.71,"close":113.76},{"date":"2014-01-07","open":114.19,"high":115.16,"low":114.11,"close":114.71},{"date":"2014-01-08","open":114.78,"high":115.08,"low":114.07,"close":114.86},{"date":"2014-01-09","open":115.25,"high":115.39,"low":114.16,"close":114.89},{"date":"2014-01-10","open":114.92,"high":115.53,"low":114.4,"close":115.52},{"date":"2014-01-13","open":115.3,"high":115.49,"low":113.26,"close":113.94},{"date":"2014-01-14","open":114.44,"high":115.51,"low":114.18,"close":115.34},{"date":"2014-01-15","open":115.64,"high":116.29,"low":115.56,"close":116.2},{"date":"2014-01-16","open":116.05,"high":116.38,"low":115.83,"close":116.34},{"date":"2014-01-17","open":116.31,"high":116.43,"low":115.69,"close":115.93},{"date":"2014-01-21","open":116.73,"high":116.87,"low":115.78,"close":116.62},{"date":"2014-01-22","open":116.69,"high":117.37,"low":116.5,"close":117.21},{"date":"2014-01-23","open":116.72,"high":116.78,"low":115.66,"close":116.42},{"date":"2014-01-24","open":115.69,"high":115.74,"low":113.22,"close":113.45},{"date":"2014-01-27","open":113.78,"high":113.84,"low":111.15,"close":111.79},{"date":"2014-01-28","open":111.93,"high":112.99,"low":111.79,"close":112.97},{"date":"2014-01-29","open":111.88,"high":112.58,"low":111.02,"close":111.34},{"date":"2014-01-30","open":112.33,"high":113.65,"low":112.04,"close":113},{"date":"2014-01-31","open":111.25,"high":113,"low":111.17,"close":112.16},{"date":"2014-02-03","open":111.87,"high":112.2,"low":108.15,"close":108.65},{"date":"2014-02-04","open":109.19,"high":109.95,"low":108.4,"close":109.47},{"date":"2014-02-05","open":108.81,"high":109.15,"low":107.27,"close":108.65},{"date":"2014-02-06","open":108.88,"high":109.97,"low":108.85,"close":109.51},{"date":"2014-02-07","open":109.97,"high":110.84,"low":109.5,"close":110.75},{"date":"2014-02-10","open":110.79,"high":111.09,"low":109.96,"close":111.04},{"date":"2014-02-11","open":111.12,"high":112.34,"low":110.87,"close":112.03},{"date":"2014-02-12","open":112.2,"high":113.01,"low":111.97,"close":112.47},{"date":"2014-02-13","open":111.38,"high":114.07,"low":111.36,"close":113.9},{"date":"2014-02-14","open":113.64,"high":114.21,"low":113.14,"close":114.06},{"date":"2014-02-18","open":114.41,"high":115.45,"low":114.14,"close":115.25},{"date":"2014-02-19","open":114.9,"high":115.64,"low":113.98,"close":114.07},{"date":"2014-02-20","open":114.2,"high":115.54,"low":113.91,"close":115.3},{"date":"2014-02-21","open":115.62,"high":116.11,"low":115.4,"close":115.66},{"date":"2014-02-24","open":115.84,"high":117.31,"low":115.76,"close":116.51},{"date":"2014-02-25","open":116.66,"high":117.24,"low":116.18,"close":116.63},{"date":"2014-02-26","open":116.71,"high":118.11,"low":116.43,"close":117.35},{"date":"2014-02-27","open":116.96,"high":118.06,"low":116.76,"close":117.99},{"date":"2014-02-28","open":117.96,"high":118.71,"low":116.8,"close":117.52},{"date":"2014-03-03","open":116.52,"high":117.26,"low":115.58,"close":116.89},{"date":"2014-03-04","open":118.2,"high":120.58,"low":118.18,"close":119.83},{"date":"2014-03-05","open":119.86,"high":119.96,"low":119.47,"close":119.76},{"date":"2014-03-06","open":120.12,"high":120.25,"low":119.42,"close":119.74},{"date":"2014-03-07","open":120.41,"high":120.47,"low":119.03,"close":119.7},{"date":"2014-03-10","open":119.36,"high":119.58,"low":118.49,"close":119.3},{"date":"2014-03-11","open":119.41,"high":119.81,"low":117.51,"close":118.06},{"date":"2014-03-12","open":117.34,"high":118.44,"low":116.92,"close":118.42},{"date":"2014-03-13","open":118.85,"high":118.96,"low":116.38,"close":117.05},{"date":"2014-03-14","open":116.63,"high":117.87,"low":116.62,"close":117.54},{"date":"2014-03-17","open":118.22,"high":119.1,"low":117.88,"close":118.06},{"date":"2014-03-18","open":118.22,"high":119.88,"low":118.1,"close":119.78},{"date":"2014-03-19","open":119.68,"high":119.74,"low":118.1,"close":119},{"date":"2014-03-20","open":118.73,"high":119.54,"low":118.16,"close":119.16},{"date":"2014-03-21","open":119.72,"high":120.26,"low":118.56,"close":118.61},{"date":"2014-03-24","open":119.07,"high":119.23,"low":116.19,"close":117.26},{"date":"2014-03-25","open":117.67,"high":118.31,"low":116.14,"close":116.93},{"date":"2014-03-26","open":117.63,"high":117.68,"low":114.65,"close":114.69},{"date":"2014-03-27","open":114.71,"high":115.38,"low":113.69,"close":114.4},{"date":"2014-03-28","open":114.48,"high":116,"low":113.98,"close":114.29},{"date":"2014-03-31","open":115.04,"high":116.68,"low":114.63,"close":116.34},{"date":"2014-04-01","open":116.63,"high":118.06,"low":116.59,"close":117.87},{"date":"2014-04-02","open":118.29,"high":118.48,"low":117.71,"close":118.4},{"date":"2014-04-03","open":118.4,"high":118.44,"low":116.68,"close":117.2},{"date":"2014-04-04","open":117.96,"high":118.12,"low":114.02,"close":114.49},{"date":"2014-04-07","open":113.95,"high":114.24,"low":112.08,"close":112.82},{"date":"2014-04-08","open":112.81,"high":114.2,"low":112.2,"close":113.61},{"date":"2014-04-09","open":114,"high":115.25,"low":113.5,"close":115.25},{"date":"2014-04-10","open":115.1,"high":115.11,"low":111.4,"close":111.96},{"date":"2014-04-11","open":111.04,"high":112.24,"low":109.86,"close":110.41},{"date":"2014-04-14","open":111.55,"high":111.97,"low":109.65,"close":110.72},{"date":"2014-04-15","open":111.08,"high":111.72,"low":108.66,"close":111.15},{"date":"2014-04-16","open":111.93,"high":112.44,"low":111.23,"close":112.36},{"date":"2014-04-17","open":111.99,"high":113.41,"low":111.72,"close":112.92},{"date":"2014-04-21","open":113.13,"high":113.53,"low":112.28,"close":113.45},{"date":"2014-04-22","open":113.63,"high":115.02,"low":113.47,"close":114.62},{"date":"2014-04-23","open":114.48,"high":114.77,"low":113.77,"close":113.9},{"date":"2014-04-24","open":114.62,"high":114.67,"low":112.68,"close":113.61},{"date":"2014-04-25","open":113.17,"high":113.21,"low":111.21,"close":111.61},{"date":"2014-04-28","open":112.01,"high":112.54,"low":109.32,"close":110.96},{"date":"2014-04-29","open":111.42,"high":111.98,"low":110.9,"close":111.24},{"date":"2014-04-30","open":110.88,"high":112.06,"low":109.95,"close":111.98},{"date":"2014-05-01","open":111.75,"high":112.77,"low":110.54,"close":111.94},{"date":"2014-05-02","open":112.09,"high":113.12,"low":111.68,"close":112.03},{"date":"2014-05-05","open":111.12,"high":112.18,"low":110.53,"close":111.89},{"date":"2014-05-06","open":111.41,"high":111.71,"low":109.99,"close":110.07},{"date":"2014-05-07","open":110.2,"high":110.45,"low":108.43,"close":110.14},{"date":"2014-05-08","open":110.03,"high":111.24,"low":108.69,"close":109.03},{"date":"2014-05-09","open":108.69,"high":110.06,"low":108.28,"close":110.03},{"date":"2014-05-12","open":110.68,"high":113.04,"low":110.51,"close":112.53},{"date":"2014-05-13","open":112.38,"high":112.85,"low":111.34,"close":111.43},{"date":"2014-05-14","open":111.1,"high":111.12,"low":109.42,"close":109.62},{"date":"2014-05-15","open":109.07,"high":109.21,"low":107.44,"close":108.88},{"date":"2014-05-16","open":108.93,"high":109.62,"low":108.03,"close":109.57},{"date":"2014-05-19","open":109.27,"high":111.04,"low":108.95,"close":110.75},{"date":"2014-05-20","open":110.48,"high":110.51,"low":108.42,"close":109.06},{"date":"2014-05-21","open":109.65,"high":110.13,"low":108.55,"close":109.62},{"date":"2014-05-22","open":109.96,"high":111.05,"low":109.62,"close":110.76},{"date":"2014-05-23","open":110.69,"high":112.02,"low":110.51,"close":111.97},{"date":"2014-05-27","open":112.69,"high":113.84,"low":112.65,"close":113.58},{"date":"2014-05-28","open":113.33,"high":113.46,"low":112.53,"close":112.99},{"date":"2014-05-29","open":113.33,"high":113.59,"low":112.7,"close":113.37},{"date":"2014-05-30","open":113.33,"high":113.43,"low":112.34,"close":112.86},{"date":"2014-06-02","open":113.07,"high":113.1,"low":111.36,"close":112.25},{"date":"2014-06-03","open":111.64,"high":112.36,"low":111.11,"close":111.98},{"date":"2014-06-04","open":111.48,"high":112.57,"low":111.16,"close":112.42},{"date":"2014-06-05","open":112.72,"high":114.88,"low":112.09,"close":114.78},{"date":"2014-06-06","open":115.27,"high":116.24,"low":115.11,"close":115.88},{"date":"2014-06-09","open":115.88,"high":117.48,"low":115.66,"close":116.9},{"date":"2014-06-10","open":116.63,"high":116.83,"low":115.96,"close":116.67},{"date":"2014-06-11","open":116.03,"high":116.33,"low":115.4,"close":116.1},{"date":"2014-06-12","open":115.78,"high":115.92,"low":114.91,"close":115.39},{"date":"2014-06-13","open":115.67,"high":115.91,"low":114.66,"close":115.59},{"date":"2014-06-16","open":115.49,"high":116.15,"low":115.1,"close":116.15},{"date":"2014-06-17","open":116.04,"high":117.45,"low":115.78,"close":116.97},{"date":"2014-06-18","open":116.9,"high":117.81,"low":116.5,"close":117.76},{"date":"2014-06-19","open":118.17,"high":118.23,"low":117.1,"close":117.86},{"date":"2014-06-20","open":117.87,"high":118.3,"low":117.56,"close":118.25},{"date":"2014-06-23","open":118.5,"high":118.55,"low":117.69,"close":118.02},{"date":"2014-06-24","open":117.74,"high":118.91,"low":116.65,"close":116.76},{"date":"2014-06-25","open":116.06,"high":117.79,"low":116.05,"close":117.75},{"date":"2014-06-26","open":117.79,"high":117.82,"low":116.59,"close":117.55},{"date":"2014-06-27","open":117.06,"high":118.51,"low":117.03,"close":118.34},{"date":"2014-06-30","open":118.16,"high":118.88,"low":117.83,"close":118.81},{"date":"2014-07-01","open":119.26,"high":120.97,"low":119.2,"close":120.02},{"date":"2014-07-02","open":119.56,"high":119.96,"low":118.89,"close":119.1},{"date":"2014-07-03","open":119.58,"high":119.91,"low":119.25,"close":119.82},{"date":"2014-07-07","open":119.44,"high":119.47,"low":117.7,"close":117.77},{"date":"2014-07-08","open":117.51,"high":117.7,"low":115.7,"close":116.34},{"date":"2014-07-09","open":116.67,"high":117.09,"low":116.02,"close":116.49},{"date":"2014-07-10","open":114.13,"high":116.05,"low":113.97,"close":115.25},{"date":"2014-07-11","open":115.18,"high":115.38,"low":114.51,"close":115.1},{"date":"2014-07-14","open":116.42,"high":116.46,"low":115.4,"close":115.69},{"date":"2014-07-15","open":115.56,"high":116,"low":113.87,"close":114.55},{"date":"2014-07-16","open":115.05,"high":115.09,"low":113.82,"close":114.24},{"date":"2014-07-17","open":113.52,"high":114.27,"low":112.2,"close":112.48},{"date":"2014-07-18","open":112.69,"high":114.45,"low":112.46,"close":114.23},{"date":"2014-07-21","open":113.51,"high":113.99,"low":113.01,"close":113.77},{"date":"2014-07-22","open":114.47,"high":115.25,"low":114.19,"close":114.73},{"date":"2014-07-23","open":115.01,"high":115.44,"low":114.51,"close":114.87},{"date":"2014-07-24","open":115.22,"high":115.65,"low":114.34,"close":114.64},{"date":"2014-07-25","open":113.77,"high":114.01,"low":113.21,"close":113.6},{"date":"2014-07-28","open":113.86,"high":113.88,"low":112.23,"close":113.03},{"date":"2014-07-29","open":113.39,"high":114.11,"low":113.03,"close":113.34},{"date":"2014-07-30","open":114.18,"high":114.31,"low":113.31,"close":113.79},{"date":"2014-07-31","open":112.63,"high":112.99,"low":111.05,"close":111.19},{"date":"2014-08-01","open":111.16,"high":111.7,"low":109.86,"close":110.68},{"date":"2014-08-04","open":111.16,"high":111.8,"low":109.89,"close":111.66},{"date":"2014-08-05","open":111.11,"high":112.23,"low":110.56,"close":111.38},{"date":"2014-08-06","open":110.67,"high":112.47,"low":110.63,"close":111.73},{"date":"2014-08-07","open":112.09,"high":112.52,"low":110.77,"close":111.19},{"date":"2014-08-08","open":111.33,"high":112.4,"low":110.99,"close":112.27},{"date":"2014-08-11","open":112.89,"high":114.22,"low":112.62,"close":113.34},{"date":"2014-08-12","open":112.94,"high":113.47,"low":112.04,"close":112.56},{"date":"2014-08-13","open":112.92,"high":113.65,"low":112.7,"close":113.44},{"date":"2014-08-14","open":113.52,"high":113.73,"low":113.23,"close":113.61},{"date":"2014-08-15","open":114.45,"high":114.45,"low":112.26,"close":113.39},{"date":"2014-08-18","open":114.5,"high":115.14,"low":114.09,"close":115.04},{"date":"2014-08-19","open":115.13,"high":115.73,"low":115.06,"close":115.44},{"date":"2014-08-20","open":114.85,"high":115.22,"low":114.41,"close":114.95},{"date":"2014-08-21","open":114.88,"high":115.4,"low":113.84,"close":115.2},{"date":"2014-08-22","open":115.04,"high":115.63,"low":114.61,"close":115.21},{"date":"2014-08-25","open":115.96,"high":116.41,"low":115.32,"close":115.75},{"date":"2014-08-26","open":115.88,"high":116.92,"low":115.8,"close":116.8},{"date":"2014-08-27","open":116.89,"high":116.94,"low":116.29,"close":116.51},{"date":"2014-08-28","open":116.03,"high":116.23,"low":115.51,"close":115.91},{"date":"2014-08-29","open":116.16,"high":116.81,"low":115.65,"close":116.56},{"date":"2014-09-02","open":116.98,"high":117.5,"low":116.5,"close":117.2},{"date":"2014-09-03","open":117.76,"high":117.8,"low":116.27,"close":116.46},{"date":"2014-09-04","open":116.78,"high":117.49,"low":115.72,"close":116.01},{"date":"2014-09-05","open":115.78,"high":116.42,"low":115.17,"close":116.38},{"date":"2014-09-08","open":116.26,"high":116.8,"low":115.83,"close":116.56},{"date":"2014-09-09","open":116.36,"high":116.39,"low":115,"close":115.18},{"date":"2014-09-10","open":115.16,"high":115.93,"low":114.71,"close":115.86},{"date":"2014-09-11","open":115.17,"high":116.73,"low":115.14,"close":116.61},{"date":"2014-09-12","open":116.55,"high":116.56,"low":114.97,"close":115.37},{"date":"2014-09-15","open":115.36,"high":115.4,"low":113.71,"close":114.11},{"date":"2014-09-16","open":113.78,"high":114.76,"low":113.4,"close":114.43},{"date":"2014-09-17","open":114.49,"high":115.47,"low":114.19,"close":114.73},{"date":"2014-09-18","open":115.24,"high":115.53,"low":114.91,"close":115.43},{"date":"2014-09-19","open":115.89,"high":115.91,"low":113.61,"close":113.97},{"date":"2014-09-22","open":113.44,"high":113.53,"low":112.05,"close":112.37},{"date":"2014-09-23","open":111.9,"high":112.62,"low":111.19,"close":111.32},{"date":"2014-09-24","open":111.15,"high":112.11,"low":110.6,"close":112.02},{"date":"2014-09-25","open":111.73,"high":111.83,"low":109.75,"close":110.13},{"date":"2014-09-26","open":110.55,"high":111.22,"low":110.2,"close":111.12},{"date":"2014-09-29","open":109.82,"high":111.35,"low":109.72,"close":111.03},{"date":"2014-09-30","open":110.92,"high":111.03,"low":109.31,"close":109.35},{"date":"2014-10-01","open":109.29,"high":109.39,"low":107.43,"close":107.8},{"date":"2014-10-02","open":107.79,"high":109.28,"low":106.94,"close":108.83},{"date":"2014-10-03","open":109.75,"high":110.32,"low":109.08,"close":109.65},{"date":"2014-10-06","open":109.95,"high":110.07,"low":108.51,"close":108.71},{"date":"2014-10-07","open":108.02,"high":108.5,"low":106.85,"close":106.92},{"date":"2014-10-08","open":106.68,"high":109.04,"low":105.76,"close":108.97},{"date":"2014-10-09","open":108.89,"high":108.9,"low":106.01,"close":106.03},{"date":"2014-10-10","open":105.77,"high":106.89,"low":104.59,"close":104.74},{"date":"2014-10-13","open":104.84,"high":106.11,"low":103.86,"close":104.32},{"date":"2014-10-14","open":105.23,"high":106.99,"low":104.86,"close":105.54},{"date":"2014-10-15","open":104.19,"high":107,"low":103.54,"close":106.6},{"date":"2014-10-16","open":105.15,"high":108.57,"low":104.95,"close":107.8},{"date":"2014-10-17","open":109.16,"high":109.22,"low":107.04,"close":107.48},{"date":"2014-10-20","open":107.01,"high":108.74,"low":107,"close":108.74},{"date":"2014-10-21","open":109.33,"high":110.59,"low":109.01,"close":110.53},{"date":"2014-10-22","open":110.8,"high":111.06,"low":108.86,"close":108.95},{"date":"2014-10-23","open":110.04,"high":111.58,"low":109.77,"close":110.88},{"date":"2014-10-24","open":110.92,"high":111.32,"low":110.44,"close":111.07},{"date":"2014-10-27","open":110.42,"high":111.09,"low":109.51,"close":111.01},{"date":"2014-10-28","open":111.51,"high":114.21,"low":111.3,"close":114.17},{"date":"2014-10-29","open":114.36,"high":114.89,"low":112.98,"close":113.9},{"date":"2014-10-30","open":113.49,"high":115.38,"low":113.14,"close":114.87},{"date":"2014-10-31","open":116.91,"high":116.96,"low":115.88,"close":116.56},{"date":"2014-11-03","open":116.75,"high":117.37,"low":115.9,"close":116.36},{"date":"2014-11-04","open":115.9,"high":116.5,"low":115.28,"close":115.82},{"date":"2014-11-05","open":116.67,"high":116.74,"low":115.55,"close":116.03},{"date":"2014-11-06","open":115.98,"high":116.53,"low":115.56,"close":116.53},{"date":"2014-11-07","open":116.39,"high":116.71,"low":115.7,"close":116.71},{"date":"2014-11-10","open":116.68,"high":117.31,"low":116.46,"close":117.29},{"date":"2014-11-11","open":117.12,"high":117.44,"low":116.87,"close":117.37},{"date":"2014-11-12","open":116.69,"high":118.08,"low":116.66,"close":117.9},{"date":"2014-11-13","open":117.94,"high":118.25,"low":116.62,"close":116.9},{"date":"2014-11-14","open":116.94,"high":117.21,"low":116.37,"close":116.69},{"date":"2014-11-17","open":116.59,"high":116.93,"low":115.68,"close":115.72},{"date":"2014-11-18","open":116.16,"high":117.12,"low":115.75,"close":116.39},{"date":"2014-11-19","open":116.25,"high":116.25,"low":114.37,"close":115.15},{"date":"2014-11-20","open":114.62,"high":116.46,"low":114.62,"close":116.44},{"date":"2014-11-21","open":118.08,"high":118.12,"low":116.16,"close":116.58},{"date":"2014-11-24","open":116.74,"high":118.05,"low":116.58,"close":117.97},{"date":"2014-11-25","open":118.22,"high":118.78,"low":117.53,"close":118.06},{"date":"2014-11-26","open":118.07,"high":118.5,"low":117.84,"close":118.45},{"date":"2014-11-28","open":118.48,"high":118.52,"low":116.57,"close":116.69},{"date":"2014-12-01","open":116.32,"high":116.47,"low":114.81,"close":114.87},{"date":"2014-12-02","open":114.99,"high":116.64,"low":114.98,"close":116.25},{"date":"2014-12-03","open":116.28,"high":117.71,"low":116.02,"close":117.37},{"date":"2014-12-04","open":117.19,"high":117.3,"low":116.22,"close":116.81},{"date":"2014-12-05","open":117.25,"high":117.98,"low":116.96,"close":117.69},{"date":"2014-12-08","open":117.27,"high":118.37,"low":115.85,"close":116.22},{"date":"2014-12-09","open":114.96,"high":118.27,"low":114.74,"close":118.17},{"date":"2014-12-10","open":117.74,"high":118.16,"low":115.56,"close":115.66},{"date":"2014-12-11","open":116.21,"high":117.68,"low":115.87,"close":116.12},{"date":"2014-12-12","open":114.78,"high":115.99,"low":114.6,"close":114.71},{"date":"2014-12-15","open":115.26,"high":115.74,"low":113.16,"close":113.55},{"date":"2014-12-16","open":113.32,"high":115.34,"low":113.03,"close":113.39},{"date":"2014-12-17","open":113.64,"high":116.99,"low":113.49,"close":116.89},{"date":"2014-12-18","open":118.46,"high":118.74,"low":117.47,"close":118.63},{"date":"2014-12-19","open":118.65,"high":119.48,"low":118.14,"close":118.9},{"date":"2014-12-22","open":119.2,"high":119.71,"low":118.8,"close":119.71},{"date":"2014-12-23","open":120.44,"high":120.44,"low":119.45,"close":119.86},{"date":"2014-12-24","open":119.63,"high":120.07,"low":119.26,"close":119.76},{"date":"2014-12-26","open":120.14,"high":120.83,"low":120.07,"close":120.54},{"date":"2014-12-29","open":120.63,"high":121.38,"low":120.61,"close":121.05},{"date":"2014-12-30","open":120.79,"high":121.24,"low":120.27,"close":120.34},{"date":"2014-12-31","open":120.8,"high":121.41,"low":119.54,"close":119.62},{"date":"2015-01-02","open":120.07,"high":120.56,"low":117.89,"close":118.93},{"date":"2015-01-05","open":118.23,"high":118.71,"low":116.79,"close":117.34},{"date":"2015-01-06","open":117.62,"high":117.77,"low":114.36,"close":115.31},{"date":"2015-01-07","open":116.06,"high":116.76,"low":115.48,"close":116.73},{"date":"2015-01-08","open":117.66,"high":118.85,"low":117.45,"close":118.71},{"date":"2015-01-09","open":118.81,"high":118.84,"low":117.31,"close":117.57},{"date":"2015-01-12","open":117.7,"high":118.01,"low":116.23,"close":117.18},{"date":"2015-01-13","open":118.09,"high":119.39,"low":115.82,"close":117.27},{"date":"2015-01-14","open":115.98,"high":117.1,"low":115.55,"close":116.8},{"date":"2015-01-15","open":117.23,"high":117.38,"low":114.48,"close":114.83},{"date":"2015-01-16","open":114.41,"high":116.94,"low":114.2,"close":116.7},{"date":"2015-01-20","open":116.85,"high":117.08,"low":115.16,"close":116.21},{"date":"2015-01-21","open":115.8,"high":116.82,"low":115.29,"close":115.84},{"date":"2015-01-22","open":116.56,"high":118.24,"low":115.1,"close":118.2},{"date":"2015-01-23","open":118.24,"high":118.77,"low":117.55,"close":118.12},{"date":"2015-01-26","open":117.88,"high":119.27,"low":117.07,"close":119.26},{"date":"2015-01-27","open":117.86,"high":119.25,"low":117.62,"close":118.69},{"date":"2015-01-28","open":119.18,"high":119.45,"low":116.32,"close":116.69},{"date":"2015-01-29","open":117.02,"high":118.32,"low":116.09,"close":118.3},{"date":"2015-01-30","open":117.48,"high":117.96,"low":115.6,"close":115.7},{"date":"2015-02-02","open":116.12,"high":116.84,"low":114.38,"close":116.76},{"date":"2015-02-03","open":117.33,"high":119,"low":117.27,"close":118.85},{"date":"2015-02-04","open":118.42,"high":119.24,"low":118.1,"close":118.41},{"date":"2015-02-05","open":118.77,"high":120.25,"low":118.6,"close":119.94},{"date":"2015-02-06","open":120.1,"high":120.82,"low":119.35,"close":119.81},{"date":"2015-02-09","open":119.4,"high":120.22,"low":118.72,"close":118.86},{"date":"2015-02-10","open":119.53,"high":119.84,"low":118.1,"close":119.62},{"date":"2015-02-11","open":119.37,"high":119.82,"low":118.62,"close":119.45},{"date":"2015-02-12","open":120.16,"high":120.92,"low":119.84,"close":120.81},{"date":"2015-02-13","open":120.91,"high":121.69,"low":120.65,"close":121.53},{"date":"2015-02-17","open":121.66,"high":122.06,"low":121.26,"close":121.91},{"date":"2015-02-18","open":121.56,"high":122.05,"low":121.13,"close":122.04},{"date":"2015-02-19","open":121.76,"high":122.38,"low":121.54,"close":122.05},{"date":"2015-02-20","open":121.85,"high":122.54,"low":120.9,"close":122.38},{"date":"2015-02-23","open":122.1,"high":122.53,"low":121.27,"close":122.5},{"date":"2015-02-24","open":122.47,"high":123.05,"low":122.19,"close":122.66},{"date":"2015-02-25","open":122.57,"high":123.04,"low":122.23,"close":122.8},{"date":"2015-02-26","open":122.69,"high":123.3,"low":122.33,"close":123.25},{"date":"2015-02-27","open":123.03,"high":123.36,"low":122.55,"close":122.58},{"date":"2015-03-02","open":122.55,"high":123.78,"low":122.53,"close":123.47},{"date":"2015-03-03","open":123.19,"high":123.19,"low":122.26,"close":122.74},{"date":"2015-03-04","open":122.21,"high":122.61,"low":121.61,"close":122.36},{"date":"2015-03-05","open":122.53,"high":122.92,"low":121.91,"close":122.72},{"date":"2015-03-06","open":121.98,"high":122.69,"low":120.88,"close":121.17},{"date":"2015-03-09","open":121.37,"high":121.92,"low":121.12,"close":121.7},{"date":"2015-03-10","open":120.61,"high":120.7,"low":119.83,"close":120.3},{"date":"2015-03-11","open":120.47,"high":121.14,"low":119.88,"close":121.04},{"date":"2015-03-12","open":121.82,"high":123.15,"low":121.74,"close":123.05},{"date":"2015-03-13","open":122.94,"high":123.19,"low":121.21,"close":122.61},{"date":"2015-03-16","open":123.11,"high":123.58,"low":122.88,"close":123.33},{"date":"2015-03-17","open":122.97,"high":123.78,"low":122.77,"close":123.66},{"date":"2015-03-18","open":123.4,"high":125.12,"low":122.85,"close":124.65},{"date":"2015-03-19","open":124.36,"high":124.96,"low":124.31,"close":124.89},{"date":"2015-03-20","open":125.36,"high":126.16,"low":125.31,"close":125.99},{"date":"2015-03-23","open":125.95,"high":126.32,"low":125.79,"close":125.88},{"date":"2015-03-24","open":125.77,"high":126.31,"low":125.66,"close":125.85},{"date":"2015-03-25","open":125.53,"high":125.6,"low":122.38,"close":122.47},{"date":"2015-03-26","open":122.09,"high":122.91,"low":121.54,"close":122.32},{"date":"2015-03-27","open":122.38,"high":123.23,"low":121.86,"close":123.1},{"date":"2015-03-30","open":123.72,"high":124.99,"low":123.7,"close":124.77},{"date":"2015-03-31","open":124.28,"high":124.71,"low":123.9,"close":124.37},{"date":"2015-04-01","open":124.23,"high":124.42,"low":122.9,"close":124.42},{"date":"2015-04-02","open":124.36,"high":125.26,"low":124.29,"close":124.65},{"date":"2015-04-06","open":123.91,"high":125.48,"low":123.88,"close":125.2},{"date":"2015-04-07","open":124.97,"high":125.5,"low":124.37,"close":124.4},{"date":"2015-04-08","open":124.38,"high":125.66,"low":124.38,"close":125.47},{"date":"2015-04-09","open":125.36,"high":125.73,"low":123.77,"close":125.02},{"date":"2015-04-10","open":125.44,"high":125.79,"low":125.22,"close":125.62},{"date":"2015-04-13","open":125.69,"high":126.39,"low":125.58,"close":125.7},{"date":"2015-04-14","open":125.74,"high":126.08,"low":124.78,"close":125.67},{"date":"2015-04-15","open":126.16,"high":127.13,"low":125.92,"close":126.55},{"date":"2015-04-16","open":126.47,"high":126.75,"low":126.16,"close":126.48},{"date":"2015-04-17","open":125.12,"high":125.55,"low":123.82,"close":124.43},{"date":"2015-04-20","open":125.05,"high":125.95,"low":124.83,"close":125.65},{"date":"2015-04-21","open":126.05,"high":126.25,"low":125.42,"close":125.52},{"date":"2015-04-22","open":125.52,"high":125.88,"low":124.47,"close":125.71},{"date":"2015-04-23","open":125.48,"high":126.54,"low":125.26,"close":126.28},{"date":"2015-04-24","open":126.33,"high":126.46,"low":125.69,"close":125.86},{"date":"2015-04-27","open":126.21,"high":126.91,"low":124.04,"close":124.47},{"date":"2015-04-28","open":124.54,"high":125.37,"low":123.25,"close":125.16},{"date":"2015-04-29","open":124.47,"high":124.9,"low":123.63,"close":123.8},{"date":"2015-04-30","open":123.06,"high":123.44,"low":120.66,"close":121.18},{"date":"2015-05-01","open":121.52,"high":122.16,"low":120.91,"close":121.97},{"date":"2015-05-04","open":122.13,"high":123.35,"low":121.8,"close":122.41},{"date":"2015-05-05","open":122.35,"high":122.62,"low":120.28,"close":120.85},{"date":"2015-05-06","open":121.11,"high":121.49,"low":120.24,"close":121.27},{"date":"2015-05-07","open":121.14,"high":122.23,"low":120.57,"close":121.73},{"date":"2015-05-08","open":122.93,"high":123.25,"low":122.4,"close":122.64},{"date":"2015-05-11","open":122.6,"high":123.66,"low":122.44,"close":122.71},{"date":"2015-05-12","open":122.35,"high":122.92,"low":120.87,"close":122.49},{"date":"2015-05-13","open":122.76,"high":123.21,"low":122,"close":122.49},{"date":"2015-05-14","open":123.08,"high":123.86,"low":122.45,"close":123.79},{"date":"2015-05-15","open":123.56,"high":123.72,"low":122.94,"close":123.65},{"date":"2015-05-18","open":123.4,"high":125.16,"low":123.17,"close":125.05},{"date":"2015-05-19","open":124.8,"high":125.05,"low":124.31,"close":124.88},{"date":"2015-05-20","open":125.17,"high":125.46,"low":124.34,"close":125.11},{"date":"2015-05-21","open":124.98,"high":125.47,"low":124.48,"close":124.97},{"date":"2015-05-22","open":124.76,"high":125.24,"low":124,"close":124.43},{"date":"2015-05-26","open":123.94,"high":124.04,"low":122.52,"close":123.24},{"date":"2015-05-27","open":123.36,"high":124.87,"low":122.79,"close":124.75},{"date":"2015-05-28","open":124.45,"high":124.71,"low":123.77,"close":124.64},{"date":"2015-05-29","open":124.61,"high":124.73,"low":123.32,"close":123.89},{"date":"2015-06-01","open":124.69,"high":124.9,"low":123.03,"close":124.28},{"date":"2015-06-02","open":123.8,"high":125.31,"low":123.48,"close":124.52},{"date":"2015-06-03","open":124.76,"high":125.93,"low":124.42,"close":125.76},{"date":"2015-06-04","open":125.08,"high":125.62,"low":124.08,"close":124.5},{"date":"2015-06-05","open":124.23,"high":125.52,"low":123.32,"close":125.4},{"date":"2015-06-08","open":125.28,"high":125.62,"low":124.57,"close":124.82},{"date":"2015-06-09","open":124.71,"high":124.86,"low":123.5,"close":124.44},{"date":"2015-06-10","open":124.93,"high":126.48,"low":124.85,"close":125.99},{"date":"2015-06-11","open":126.17,"high":126.54,"low":125.91,"close":126.31},{"date":"2015-06-12","open":125.92,"high":126.15,"low":125.43,"close":125.93},{"date":"2015-06-15","open":125.11,"high":125.8,"low":123.94,"close":125.53},{"date":"2015-06-16","open":125.38,"high":126.65,"low":125.32,"close":126.42},{"date":"2015-06-17","open":126.74,"high":126.96,"low":125.97,"close":126.23},{"date":"2015-06-18","open":126.82,"high":128.24,"low":126.74,"close":127.92},{"date":"2015-06-19","open":127.82,"high":128.16,"low":127.6,"close":127.86},{"date":"2015-06-22","open":128.42,"high":128.84,"low":128.15,"close":128.74},{"date":"2015-06-23","open":128.68,"high":129.09,"low":128.4,"close":129.01},{"date":"2015-06-24","open":128.76,"high":129.1,"low":127.73,"close":127.92},{"date":"2015-06-25","open":128.35,"high":128.42,"low":127.25,"close":127.85},{"date":"2015-06-26","open":128.1,"high":128.34,"low":126.82,"close":127.5},{"date":"2015-06-29","open":126.63,"high":127.07,"low":124.11,"close":124.28},{"date":"2015-06-30","open":125.18,"high":125.32,"low":124.29,"close":124.86},{"date":"2015-07-01","open":125.77,"high":126.16,"low":124.06,"close":125.23},{"date":"2015-07-02","open":124.81,"high":124.96,"low":123.37,"close":123.78},{"date":"2015-07-06","open":122.94,"high":124.51,"low":122.82,"close":123.74},{"date":"2015-07-07","open":123.88,"high":123.99,"low":121.53,"close":123.88},{"date":"2015-07-08","open":122.8,"high":123.35,"low":121.28,"close":121.99},{"date":"2015-07-09","open":123.35,"high":123.53,"low":122.27,"close":122.43},{"date":"2015-07-10","open":123.84,"high":124.34,"low":123.36,"close":124.13},{"date":"2015-07-13","open":124.77,"high":125.64,"low":124.75,"close":125.53},{"date":"2015-07-14","open":125.46,"high":126.5,"low":125.4,"close":126.23},{"date":"2015-07-15","open":126.31,"high":126.48,"low":125.27,"close":125.56},{"date":"2015-07-16","open":126.11,"high":126.74,"low":125.97,"close":126.31},{"date":"2015-07-17","open":126.31,"high":126.38,"low":125.36,"close":125.76},{"date":"2015-07-20","open":125.78,"high":125.86,"low":124.76,"close":125.08},{"date":"2015-07-21","open":125.07,"high":125.8,"low":124.11,"close":124.49},{"date":"2015-07-22","open":124.08,"high":125.09,"low":123.88,"close":124.95},{"date":"2015-07-23","open":124.99,"high":125.39,"low":123.3,"close":123.57},{"date":"2015-07-24","open":123.48,"high":123.71,"low":121.49,"close":121.58},{"date":"2015-07-27","open":121.13,"high":121.32,"low":120.27,"close":120.57},{"date":"2015-07-28","open":120.92,"high":121.81,"low":119.34,"close":121.6},{"date":"2015-07-29","open":121.36,"high":122.33,"low":120.97,"close":121.94},{"date":"2015-07-30","open":121.63,"high":122.44,"low":121.01,"close":122.29},{"date":"2015-07-31","open":122.45,"high":123.67,"low":122.22,"close":122.96},{"date":"2015-08-03","open":123.03,"high":123.16,"low":121.46,"close":122.35},{"date":"2015-08-04","open":122.39,"high":122.96,"low":121.61,"close":122.06},{"date":"2015-08-05","open":122.59,"high":123.53,"low":121.91,"close":122.34},{"date":"2015-08-06","open":122.47,"high":122.66,"low":119.78,"close":120.69},{"date":"2015-08-07","open":120.14,"high":120.44,"low":119.07,"close":119.88},{"date":"2015-08-10","open":120.33,"high":121.52,"low":120.31,"close":121.26},{"date":"2015-08-11","open":120.48,"high":121.09,"low":119.65,"close":120.22},{"date":"2015-08-12","open":119.57,"high":120.34,"low":117.97,"close":119.99},{"date":"2015-08-13","open":120.1,"high":120.59,"low":119.39,"close":119.59},{"date":"2015-08-14","open":119.49,"high":120.49,"low":119.02,"close":120.36},{"date":"2015-08-17","open":120.03,"high":121.68,"low":119.6,"close":121.63},{"date":"2015-08-18","open":121.46,"high":121.46,"low":120.52,"close":120.66},{"date":"2015-08-19","open":119.9,"high":120.5,"low":118.74,"close":119.41},{"date":"2015-08-20","open":118.34,"high":118.61,"low":116.39,"close":116.39},{"date":"2015-08-21","open":115.13,"high":116.66,"low":114.37,"close":115.03},{"date":"2015-08-24","open":109.51,"high":114.92,"low":108.26,"close":110.54},{"date":"2015-08-25","open":114.05,"high":114.1,"low":109.56,"close":109.69},{"date":"2015-08-26","open":111.83,"high":112.69,"low":109.42,"close":112.48},{"date":"2015-08-27","open":113.3,"high":115.12,"low":112.36,"close":114.49},{"date":"2015-08-28","open":114.36,"high":115.7,"low":114.21,"close":115.62},{"date":"2015-08-31","open":115.1,"high":115.98,"low":114.76,"close":115.2},{"date":"2015-09-01","open":113.11,"high":114.12,"low":111.6,"close":111.9},{"date":"2015-09-02","open":113.41,"high":113.97,"low":112.08,"close":113.91},{"date":"2015-09-03","open":114.08,"high":115.13,"low":113.55,"close":113.73},{"date":"2015-09-04","open":112.53,"high":113.7,"low":112.28,"close":112.87},{"date":"2015-09-08","open":114.56,"high":115.57,"low":114.11,"close":115.45},{"date":"2015-09-09","open":116.17,"high":116.42,"low":114.01,"close":114.12},{"date":"2015-09-10","open":113.75,"high":115.28,"low":113.73,"close":114.64},{"date":"2015-09-11","open":114.16,"high":115.2,"low":113.66,"close":115.18},{"date":"2015-09-14","open":115.52,"high":115.54,"low":114.43,"close":114.65},{"date":"2015-09-15","open":114.86,"high":116.19,"low":114.73,"close":115.94},{"date":"2015-09-16","open":115.95,"high":117.02,"low":115.79,"close":116.94},{"date":"2015-09-17","open":116.92,"high":118.89,"low":116.68,"close":117.34},{"date":"2015-09-18","open":115.76,"high":116.84,"low":115.4,"close":115.72},{"date":"2015-09-21","open":116.54,"high":117.3,"low":115.08,"close":115.51},{"date":"2015-09-22","open":114.45,"high":114.73,"low":113.05,"close":113.76},{"date":"2015-09-23","open":114.02,"high":114.42,"low":113.07,"close":113.42},{"date":"2015-09-24","open":112.79,"high":113.42,"low":111.87,"close":113.23},{"date":"2015-09-25","open":113.82,"high":113.91,"low":110.93,"close":111.42},{"date":"2015-09-28","open":111.05,"high":111.15,"low":107.88,"close":108.3},{"date":"2015-09-29","open":108.25,"high":109.11,"low":106.99,"close":107.53},{"date":"2015-09-30","open":108.48,"high":109.43,"low":107.91,"close":109.2},{"date":"2015-10-01","open":109.37,"high":109.68,"low":107.43,"close":109.01},{"date":"2015-10-02","open":107.98,"high":110.63,"low":107.12,"close":110.63},{"date":"2015-10-05","open":111.66,"high":113.45,"low":111.54,"close":113.27},{"date":"2015-10-06","open":113.21,"high":113.67,"low":111.78,"close":112.49},{"date":"2015-10-07","open":113.1,"high":114.5,"low":112.63,"close":114.48},{"date":"2015-10-08","open":114.38,"high":115.75,"low":113.95,"close":115.51},{"date":"2015-10-09","open":115.72,"high":116.14,"low":115.4,"close":115.74},{"date":"2015-10-12","open":115.79,"high":115.99,"low":115.07,"close":115.57},{"date":"2015-10-13","open":115.11,"high":116.3,"low":113.93,"close":113.99},{"date":"2015-10-14","open":114.04,"high":114.75,"low":112.71,"close":112.87},{"date":"2015-10-15","open":113.19,"high":115.57,"low":112.66,"close":115.57},{"date":"2015-10-16","open":115.8,"high":115.8,"low":114.43,"close":115.42},{"date":"2015-10-19","open":114.9,"high":116.21,"low":114.65,"close":115.64},{"date":"2015-10-20","open":115.58,"high":116.3,"low":115.03,"close":115.48},{"date":"2015-10-21","open":115.92,"high":115.98,"low":113.65,"close":113.72},{"date":"2015-10-22","open":114.41,"high":115.42,"low":113.73,"close":114.72},{"date":"2015-10-23","open":115.65,"high":116.05,"low":114.73,"close":115.85},{"date":"2015-10-26","open":115.6,"high":115.87,"low":114.93,"close":115.06},{"date":"2015-10-27","open":114.59,"high":114.87,"low":113.1,"close":113.8},{"date":"2015-10-28","open":114.14,"high":117.14,"low":113.92,"close":117.12},{"date":"2015-10-29","open":116.74,"high":117.11,"low":115.56,"close":115.87},{"date":"2015-10-30","open":115.56,"high":116.03,"low":115.08,"close":115.34},{"date":"2015-11-02","open":115.45,"high":118.07,"low":115.42,"close":117.74},{"date":"2015-11-03","open":117.59,"high":119.03,"low":117.39,"close":118.35},{"date":"2015-11-04","open":118.65,"high":119,"low":117.69,"close":118.29},{"date":"2015-11-05","open":118.24,"high":118.6,"low":117.09,"close":118.38},{"date":"2015-11-06","open":118.01,"high":119.36,"low":117.29,"close":119.22},{"date":"2015-11-09","open":119.07,"high":119.29,"low":117.27,"close":117.82},{"date":"2015-11-10","open":117.32,"high":118.17,"low":116.96,"close":118.17},{"date":"2015-11-11","open":118.31,"high":118.34,"low":117.08,"close":117.14},{"date":"2015-11-12","open":116.33,"high":116.49,"low":114.73,"close":114.9},{"date":"2015-11-13","open":114.44,"high":115.34,"low":113.66,"close":114.07},{"date":"2015-11-16","open":113.96,"high":115.09,"low":113.36,"close":115.05},{"date":"2015-11-17","open":115.15,"high":116.15,"low":114.45,"close":114.61},{"date":"2015-11-18","open":114.93,"high":116.65,"low":114.52,"close":116.55},{"date":"2015-11-19","open":116.44,"high":116.65,"low":115.74,"close":116.06},{"date":"2015-11-20","open":116.48,"high":117.36,"low":116.38,"close":116.81},{"date":"2015-11-23","open":116.71,"high":117.89,"low":116.68,"close":117.39},{"date":"2015-11-24","open":116.88,"high":118.42,"low":116.56,"close":118.25},{"date":"2015-11-25","open":118.3,"high":119.32,"low":118.11,"close":119.17},{"date":"2015-11-27","open":119.27,"high":119.9,"low":118.88,"close":119.62},{"date":"2015-11-30","open":120.02,"high":120.07,"low":119.05,"close":119.1},{"date":"2015-12-01","open":119.61,"high":119.91,"low":118.9,"close":119.89},{"date":"2015-12-02","open":119.73,"high":120.04,"low":118.45,"close":118.6},{"date":"2015-12-03","open":118.93,"high":119.45,"low":116.14,"close":116.6},{"date":"2015-12-04","open":116.6,"high":117.93,"low":116.34,"close":117.78},{"date":"2015-12-07","open":117.64,"high":117.67,"low":115.51,"close":116.01},{"date":"2015-12-08","open":114.96,"high":116.01,"low":114.46,"close":115.37},{"date":"2015-12-09","open":115.03,"high":116.17,"low":113.6,"close":114.08},{"date":"2015-12-10","open":113.89,"high":115.08,"low":113.65,"close":114.46},{"date":"2015-12-11","open":113.27,"high":113.34,"low":111.53,"close":111.91},{"date":"2015-12-14","open":111.87,"high":112.38,"low":110.28,"close":111.11},{"date":"2015-12-15","open":111.73,"high":112.96,"low":111.6,"close":112.71},{"date":"2015-12-16","open":113.49,"high":114.65,"low":112.83,"close":114.43},{"date":"2015-12-17","open":114.91,"high":114.94,"low":112.97,"close":113.21},{"date":"2015-12-18","open":112.66,"high":112.89,"low":111.44,"close":111.48},{"date":"2015-12-21","open":112.17,"high":112.63,"low":111.5,"close":112.32},{"date":"2015-12-22","open":112.64,"high":113.52,"low":111.79,"close":113.35},{"date":"2015-12-23","open":113.92,"high":114.96,"low":113.73,"close":114.78},{"date":"2015-12-24","open":114.44,"high":115.16,"low":114.15,"close":114.5},{"date":"2015-12-28","open":113.98,"high":114.07,"low":112.96,"close":113.97},{"date":"2015-12-29","open":114.48,"high":115.29,"low":114.07,"close":115.2},{"date":"2015-12-30","open":115.05,"high":115.35,"low":114,"close":114.04},{"date":"2015-12-31","open":113.56,"high":113.97,"low":112.51,"close":112.62},{"date":"2016-01-04","open":110.61,"high":110.83,"low":109.08,"close":110.01},{"date":"2016-01-05","open":110.41,"high":110.58,"low":109.55,"close":110.25},{"date":"2016-01-06","open":108.7,"high":109.6,"low":108,"close":108.57},{"date":"2016-01-07","open":106.72,"high":107.5,"low":105.49,"close":105.67},{"date":"2016-01-08","open":105.87,"high":106.49,"low":103.66,"close":103.85},{"date":"2016-01-11","open":104.21,"high":104.78,"low":102.31,"close":103.4},{"date":"2016-01-12","open":104.22,"high":104.99,"low":101.94,"close":103.71},{"date":"2016-01-13","open":103.91,"high":104.42,"low":99.65,"close":100.38},{"date":"2016-01-14","open":100.86,"high":102.71,"low":99.19,"close":101.77},{"date":"2016-01-15","open":99.08,"high":100.29,"low":97.51,"close":100.12},{"date":"2016-01-19","open":101.07,"high":101.2,"low":97.74,"close":98.77},{"date":"2016-01-20","open":97.43,"high":100.33,"low":95.06,"close":99.18},{"date":"2016-01-21","open":99.33,"high":100.91,"low":98.38,"close":98.95},{"date":"2016-01-22","open":100.65,"high":101.61,"low":100.13,"close":101.37},{"date":"2016-01-25","open":100.74,"high":101.08,"low":98.85,"close":99.12},{"date":"2016-01-26","open":99.52,"high":101.4,"low":99.18,"close":101.1},{"date":"2016-01-27","open":100.59,"high":101.59,"low":99.06,"close":99.71},{"date":"2016-01-28","open":100.55,"high":100.95,"low":99.22,"close":99.69},{"date":"2016-01-29","open":100.04,"high":102.98,"low":99.96,"close":102.96},{"date":"2016-02-01","open":102.14,"high":103.09,"low":101.25,"close":102.49},{"date":"2016-02-02","open":101.33,"high":101.47,"low":99.77,"close":100.28},{"date":"2016-02-03","open":101.06,"high":101.07,"low":98.14,"close":100.41},{"date":"2016-02-04","open":100,"high":101.97,"low":99.97,"close":100.8},{"date":"2016-02-05","open":100.35,"high":100.44,"low":97.96,"close":98.04},{"date":"2016-02-08","open":97.01,"high":97.01,"low":94.94,"close":96.43},{"date":"2016-02-09","open":95.13,"high":97.13,"low":95.02,"close":95.78},{"date":"2016-02-10","open":96.45,"high":97.92,"low":95.68,"close":95.83},{"date":"2016-02-11","open":94.08,"high":95.4,"low":93.64,"close":94.79},{"date":"2016-02-12","open":95.66,"high":96.79,"low":95.19,"close":96.59},{"date":"2016-02-16","open":97.79,"high":99.1,"low":97.22,"close":98.88},{"date":"2016-02-17","open":99.57,"high":101.09,"low":99.53,"close":100.43},{"date":"2016-02-18","open":100.51,"high":100.64,"low":99.54,"close":99.95},{"date":"2016-02-19","open":99.56,"high":100.56,"low":99.11,"close":100.45},{"date":"2016-02-22","open":101.34,"high":102.01,"low":101.24,"close":101.57},{"date":"2016-02-23","open":101.24,"high":101.49,"low":100.55,"close":100.64},{"date":"2016-02-24","open":99.62,"high":101.82,"low":98.97,"close":101.61},{"date":"2016-02-25","open":101.79,"high":102.6,"low":101.39,"close":102.54},{"date":"2016-02-26","open":103.06,"high":103.47,"low":102.7,"close":103.19},{"date":"2016-02-29","open":103.13,"high":104.03,"low":102.72,"close":102.73},{"date":"2016-03-01","open":103.62,"high":104.94,"low":103.07,"close":104.94},{"date":"2016-03-02","open":104.79,"high":106.09,"low":104.59,"close":106.02},{"date":"2016-03-03","open":106.05,"high":107.15,"low":105.92,"close":107.13},{"date":"2016-03-04","open":107.07,"high":108.32,"low":106.67,"close":107.72},{"date":"2016-03-07","open":107.21,"high":108.99,"low":107.21,"close":108.89},{"date":"2016-03-08","open":108.29,"high":108.29,"low":106.14,"close":106.26},{"date":"2016-03-09","open":106.62,"high":107.01,"low":106.07,"close":106.8},{"date":"2016-03-10","open":107.1,"high":107.49,"low":104.81,"close":105.93},{"date":"2016-03-11","open":106.79,"high":108.33,"low":106.66,"close":108.2},{"date":"2016-03-14","open":107.87,"high":108.34,"low":107.4,"close":107.92},{"date":"2016-03-15","open":107.21,"high":107.28,"low":106.03,"close":106.24},{"date":"2016-03-16","open":105.73,"high":107.33,"low":105.73,"close":106.99},{"date":"2016-03-17","open":106.73,"high":109.1,"low":106.33,"close":108.63},{"date":"2016-03-18","open":108.77,"high":109.95,"low":108.7,"close":109.61},{"date":"2016-03-21","open":109.44,"high":109.94,"low":109.08,"close":109.35},{"date":"2016-03-22","open":108.78,"high":109.69,"low":108.47,"close":109.22},{"date":"2016-03-23","open":108.54,"high":108.59,"low":106.8,"close":106.88},{"date":"2016-03-24","open":106.24,"high":107.22,"low":105.74,"close":107.2},{"date":"2016-03-28","open":107.43,"high":107.78,"low":106.55,"close":107.33},{"date":"2016-03-29","open":107.04,"high":110.34,"low":106.77,"close":110.31},{"date":"2016-03-30","open":110.89,"high":111.12,"low":110.05,"close":110.32},{"date":"2016-03-31","open":110.48,"high":111.17,"low":110.34,"close":110.63},{"date":"2016-04-01","open":109.61,"high":111.22,"low":109.48,"close":111.12},{"date":"2016-04-04","open":110.91,"high":111.32,"low":110.1,"close":110.19},{"date":"2016-04-05","open":109.37,"high":109.86,"low":108.84,"close":108.94},{"date":"2016-04-06","open":108.93,"high":110.27,"low":108.59,"close":110.17},{"date":"2016-04-07","open":109.37,"high":109.88,"low":108.13,"close":108.68},{"date":"2016-04-08","open":109.61,"high":110.07,"low":108.63,"close":109.11},{"date":"2016-04-11","open":109.74,"high":110.55,"low":108.75,"close":108.77},{"date":"2016-04-12","open":108.79,"high":110.18,"low":108.43,"close":109.94},{"date":"2016-04-13","open":110.58,"high":112.43,"low":110.51,"close":112.31},{"date":"2016-04-14","open":112.26,"high":112.7,"low":111.88,"close":112.17},{"date":"2016-04-15","open":111.9,"high":112.63,"low":111.86,"close":112.45},{"date":"2016-04-18","open":111.98,"high":113.39,"low":111.87,"close":113.3},{"date":"2016-04-19","open":113.51,"high":114.13,"low":112.89,"close":113.39},{"date":"2016-04-20","open":113.39,"high":114.21,"low":112.97,"close":113.56},{"date":"2016-04-21","open":113.47,"high":113.92,"low":112.66,"close":112.99},{"date":"2016-04-22","open":112.98,"high":114.19,"low":112.98,"close":114.11},{"date":"2016-04-25","open":113.8,"high":113.91,"low":112.81,"close":113.3},{"date":"2016-04-26","open":113.67,"high":114.53,"low":113.17,"close":114.41},{"date":"2016-04-27","open":114.48,"high":115.05,"low":113.9,"close":114.81},{"date":"2016-04-28","open":114.27,"high":115,"low":113.19,"close":113.5},{"date":"2016-04-29","open":113.01,"high":113.46,"low":111.72,"close":112.48},{"date":"2016-05-02","open":112.83,"high":113.51,"low":112.18,"close":113.48},{"date":"2016-05-03","open":112.55,"high":112.56,"low":110.93,"close":111.62},{"date":"2016-05-04","open":110.99,"high":111.99,"low":110.37,"close":110.7},{"date":"2016-05-05","open":111.15,"high":111.33,"low":110.1,"close":110.26},{"date":"2016-05-06","open":109.8,"high":110.93,"low":109.54,"close":110.91},{"date":"2016-05-09","open":110.92,"high":111.89,"low":110.63,"close":111.23},{"date":"2016-05-10","open":111.66,"high":112.4,"low":111.07,"close":112.35},{"date":"2016-05-11","open":112.1,"high":112.27,"low":110.87,"close":110.96},{"date":"2016-05-12","open":111.19,"high":111.49,"low":109.5,"close":110.37},{"date":"2016-05-13","open":110.06,"high":110.94,"low":109.36,"close":109.64},{"date":"2016-05-16","open":109.92,"high":111.52,"low":109.87,"close":111.03},{"date":"2016-05-17","open":110.88,"high":111.42,"low":108.77,"close":109.27},{"date":"2016-05-18","open":108.81,"high":110.66,"low":108.79,"close":109.84},{"date":"2016-05-19","open":109.04,"high":109.77,"low":107.99,"close":108.96},{"date":"2016-05-20","open":109.29,"high":110.79,"low":109.23,"close":110.79},{"date":"2016-05-23","open":110.77,"high":111.39,"low":110.5,"close":110.66},{"date":"2016-05-24","open":111.31,"high":113.22,"low":111.27,"close":112.94},{"date":"2016-05-25","open":113.3,"high":113.9,"low":113.08,"close":113.6},{"date":"2016-05-26","open":113.77,"high":114.02,"low":113.25,"close":113.47},{"date":"2016-05-27","open":113.56,"high":114.6,"low":113.51,"close":114.6},{"date":"2016-05-31","open":114.82,"high":115.54,"low":114.5,"close":115},{"date":"2016-06-01","open":114.61,"high":115.95,"low":114.42,"close":115.78},{"date":"2016-06-02","open":115.49,"high":116.67,"low":115.37,"close":116.67},{"date":"2016-06-03","open":116.47,"high":116.47,"low":115,"close":115.97},{"date":"2016-06-06","open":116.08,"high":117.58,"low":116.01,"close":117.22},{"date":"2016-06-07","open":117.29,"high":117.98,"low":116.96,"close":117.56},{"date":"2016-06-08","open":117.66,"high":118.64,"low":117.65,"close":118.43},{"date":"2016-06-09","open":117.94,"high":117.94,"low":117.29,"close":117.67},{"date":"2016-06-10","open":116.58,"high":116.88,"low":115.69,"close":116.07},{"date":"2016-06-13","open":115.65,"high":116.18,"low":114.59,"close":114.81},{"date":"2016-06-14","open":114.39,"high":115.11,"low":113.67,"close":114.48},{"date":"2016-06-15","open":114.89,"high":115.56,"low":114.46,"close":114.56},{"date":"2016-06-16","open":113.72,"high":114.59,"low":112.89,"close":114.55},{"date":"2016-06-17","open":114.41,"high":114.92,"low":113.68,"close":114.06},{"date":"2016-06-20","open":115.8,"high":116.45,"low":115.3,"close":115.3},{"date":"2016-06-21","open":115.34,"high":115.41,"low":114.33,"close":115.08},{"date":"2016-06-22","open":115.3,"high":115.88,"low":114.49,"close":114.63},{"date":"2016-06-23","open":115.82,"high":116.91,"low":115.73,"close":116.82},{"date":"2016-06-24","open":111.94,"high":114.04,"low":111.5,"close":112.55},{"date":"2016-06-27","open":111.07,"high":111.07,"low":108.19,"close":108.69},{"date":"2016-06-28","open":109.65,"high":110.88,"low":109.57,"close":110.37},{"date":"2016-06-29","open":111.7,"high":113.05,"low":111.53,"close":112.88},{"date":"2016-06-30","open":113.12,"high":115.02,"low":112.57,"close":114.98},{"date":"2016-07-01","open":115.05,"high":115.95,"low":114.8,"close":115.39},{"date":"2016-07-05","open":115.02,"high":115.26,"low":113.07,"close":113.69},{"date":"2016-07-06","open":112.54,"high":114.01,"low":112.31,"close":113.89},{"date":"2016-07-07","open":114.22,"high":114.99,"low":113.41,"close":114.13},{"date":"2016-07-08","open":115.25,"high":117.09,"low":115.15,"close":116.79},{"date":"2016-07-11","open":117.56,"high":118.43,"low":117.47,"close":118.14},{"date":"2016-07-12","open":119,"high":120.42,"low":118.83,"close":119.72},{"date":"2016-07-13","open":120.33,"high":120.39,"low":118.95,"close":119.25},{"date":"2016-07-14","open":120.3,"high":120.36,"low":119.3,"close":119.37},{"date":"2016-07-15","open":119.89,"high":120.04,"low":119.28,"close":119.7},{"date":"2016-07-18","open":119.53,"high":120.35,"low":119.33,"close":119.9},{"date":"2016-07-19","open":119.76,"high":119.97,"low":118.93,"close":119.3},{"date":"2016-07-20","open":119.55,"high":120.44,"low":118.94,"close":120.08},{"date":"2016-07-21","open":120.01,"high":120.6,"low":119.25,"close":119.51},{"date":"2016-07-22","open":119.58,"high":120.65,"low":119.35,"close":120.4},{"date":"2016-07-25","open":120.15,"high":120.46,"low":119.76,"close":120.22},{"date":"2016-07-26","open":120.2,"high":120.97,"low":119.92,"close":120.8},{"date":"2016-07-27","open":121,"high":121.47,"low":120.35,"close":121.14},{"date":"2016-07-28","open":120.88,"high":121.24,"low":120.53,"close":120.83},{"date":"2016-07-29","open":120.71,"high":121.76,"low":120.05,"close":121.07},{"date":"2016-08-01","open":121.2,"high":121.7,"low":120.44,"close":121.17},{"date":"2016-08-02","open":121.16,"high":121.21,"low":119.1,"close":119.48},{"date":"2016-08-03","open":119.37,"high":120.5,"low":119.1,"close":120.45},{"date":"2016-08-04","open":120.45,"high":121.19,"low":120.26,"close":120.56},{"date":"2016-08-05","open":121.34,"high":122.58,"low":120.97,"close":122.3},{"date":"2016-08-08","open":122.35,"high":122.85,"low":122.03,"close":122.24},{"date":"2016-08-09","open":122.27,"high":122.63,"low":122.14,"close":122.37},{"date":"2016-08-10","open":122.38,"high":122.6,"low":121.15,"close":121.49},{"date":"2016-08-11","open":122.03,"high":122.4,"low":121.57,"close":122.07},{"date":"2016-08-12","open":121.83,"high":122.46,"low":121.63,"close":122.19},{"date":"2016-08-15","open":122.46,"high":123.69,"low":122.43,"close":123.4},{"date":"2016-08-16","open":123.08,"high":123.12,"low":122.26,"close":122.4},{"date":"2016-08-17","open":122.44,"high":122.5,"low":121.33,"close":122.04},{"date":"2016-08-18","open":122.08,"high":122.97,"low":122.04,"close":122.94},{"date":"2016-08-19","open":122.77,"high":123.07,"low":122.28,"close":122.94},{"date":"2016-08-22","open":122.68,"high":123.34,"low":122.33,"close":123.22},{"date":"2016-08-23","open":123.61,"high":124.46,"low":123.61,"close":124.08},{"date":"2016-08-24","open":123.94,"high":124.25,"low":122.77,"close":123.07},{"date":"2016-08-25","open":122.62,"high":123.69,"low":122.61,"close":123.31},{"date":"2016-08-26","open":123.45,"high":124.41,"low":122.3,"close":123.06},{"date":"2016-08-29","open":123.27,"high":124.17,"low":123.24,"close":123.7},{"date":"2016-08-30","open":123.83,"high":124.17,"low":123.38,"close":123.93},{"date":"2016-08-31","open":123.78,"high":123.89,"low":122.55,"close":123.23},{"date":"2016-09-01","open":123.34,"high":123.63,"low":122.02,"close":123.32},{"date":"2016-09-02","open":124.01,"high":124.53,"low":123.63,"close":124.51},{"date":"2016-09-06","open":124.92,"high":124.97,"low":123.97,"close":124.63},{"date":"2016-09-07","open":124.55,"high":125.44,"low":124.48,"close":125.41},{"date":"2016-09-08","open":125.31,"high":125.41,"low":124.77,"close":125.16},{"date":"2016-09-09","open":124.18,"high":124.21,"low":121.21,"close":121.25},{"date":"2016-09-12","open":120.69,"high":122.97,"low":120.58,"close":122.94},{"date":"2016-09-13","open":122.06,"high":122.16,"low":119.88,"close":120.58},{"date":"2016-09-14","open":120.77,"high":121.47,"low":120.29,"close":120.6},{"date":"2016-09-15","open":120.68,"high":122.19,"low":120.51,"close":122.04},{"date":"2016-09-16","open":121.47,"high":121.97,"low":121.1,"close":121.86},{"date":"2016-09-19","open":122.32,"high":123.55,"low":121.99,"close":122.67},{"date":"2016-09-20","open":123.2,"high":123.23,"low":122.15,"close":122.15},{"date":"2016-09-21","open":122.58,"high":123.97,"low":122.1,"close":123.92},{"date":"2016-09-22","open":124.73,"high":125.8,"low":124.66,"close":125.7},{"date":"2016-09-23","open":125.56,"high":125.88,"low":124.81,"close":124.81},{"date":"2016-09-26","open":123.8,"high":124.17,"low":123.1,"close":123.23},{"date":"2016-09-27","open":123.17,"high":123.88,"low":122.81,"close":123.73},{"date":"2016-09-28","open":123.95,"high":124.76,"low":123.07,"close":124.68},{"date":"2016-09-29","open":124.62,"high":124.64,"low":122.7,"close":122.86},{"date":"2016-09-30","open":123.42,"high":124.78,"low":122.86,"close":124.21},{"date":"2016-10-03","open":123.83,"high":124.1,"low":123.13,"close":123.82},{"date":"2016-10-04","open":124.02,"high":124.31,"low":122.65,"close":123.21},{"date":"2016-10-05","open":123.69,"high":124.68,"low":123.65,"close":123.95},{"date":"2016-10-06","open":123.75,"high":124.02,"low":122.82,"close":123.82},{"date":"2016-10-07","open":124.04,"high":124.32,"low":122.23,"close":122.83},{"date":"2016-10-10","open":123.57,"high":124.74,"low":123.56,"close":124.3},{"date":"2016-10-11","open":124.05,"high":124.11,"low":121.34,"close":122.03},{"date":"2016-10-12","open":122.09,"high":122.61,"low":121.53,"close":121.93},{"date":"2016-10-13","open":120.99,"high":121.41,"low":120.11,"close":120.92},{"date":"2016-10-14","open":121.36,"high":121.84,"low":120.4,"close":120.43},{"date":"2016-10-17","open":120.58,"high":120.85,"low":120.16,"close":120.29},{"date":"2016-10-18","open":121.52,"high":121.58,"low":120.66,"close":120.98},{"date":"2016-10-19","open":121.17,"high":121.95,"low":120.5,"close":121.49},{"date":"2016-10-20","open":121.14,"high":122,"low":120.41,"close":121.13},{"date":"2016-10-21","open":120.26,"high":121.37,"low":120.1,"close":121.07},{"date":"2016-10-24","open":122.04,"high":122.61,"low":121.45,"close":121.84},{"date":"2016-10-25","open":121.81,"high":121.99,"low":120.6,"close":120.93},{"date":"2016-10-26","open":120.11,"high":121,"low":119.46,"close":119.73},{"date":"2016-10-27","open":120.12,"high":120.14,"low":118.09,"close":118.36},{"date":"2016-10-28","open":118.31,"high":119.03,"low":117.75,"close":118.03},{"date":"2016-10-31","open":118.18,"high":118.64,"low":117.8,"close":118.5},{"date":"2016-11-01","open":118.66,"high":118.7,"low":116.28,"close":117.05},{"date":"2016-11-02","open":116.87,"high":117,"low":115.39,"close":115.56},{"date":"2016-11-03","open":115.91,"high":116.24,"low":114.88,"close":115},{"date":"2016-11-04","open":115.3,"high":116.9,"low":115.05,"close":115.74},{"date":"2016-11-07","open":118,"high":118.82,"low":117.71,"close":118.57},{"date":"2016-11-08","open":118.3,"high":119.46,"low":117.71,"close":118.88},{"date":"2016-11-09","open":118.08,"high":122.83,"low":118.05,"close":122.54},{"date":"2016-11-10","open":124.26,"high":125.4,"low":122.62,"close":124.5},{"date":"2016-11-11","open":125.03,"high":127.72,"low":124.55,"close":127.36},{"date":"2016-11-14","open":128.95,"high":130.26,"low":128.39,"close":129.15},{"date":"2016-11-15","open":128.85,"high":129.89,"low":128.3,"close":129.55},{"date":"2016-11-16","open":129.25,"high":130,"low":129.03,"close":129.54},{"date":"2016-11-17","open":129.95,"high":130.83,"low":129.75,"close":130.3},{"date":"2016-11-18","open":130.69,"high":131.09,"low":130.3,"close":130.99},{"date":"2016-11-21","open":131.31,"high":132,"low":130.61,"close":131.6},{"date":"2016-11-22","open":132.12,"high":132.9,"low":131.67,"close":132.8},{"date":"2016-11-23","open":132.48,"high":133.65,"low":132.1,"close":133.63},{"date":"2016-11-25","open":133.73,"high":134.1,"low":133.54,"close":134.07},{"date":"2016-11-28","open":133.97,"high":134,"low":132.15,"close":132.33},{"date":"2016-11-29","open":132.51,"high":133.09,"low":132.1,"close":132.26},{"date":"2016-11-30","open":132.92,"high":133.09,"low":131.5,"close":131.61},{"date":"2016-12-01","open":132.25,"high":132.55,"low":130.29,"close":130.97},{"date":"2016-12-02","open":130.94,"high":131.47,"low":130.52,"close":130.9},{"date":"2016-12-05","open":131.95,"high":133.33,"low":131.89,"close":133.15},{"date":"2016-12-06","open":133.52,"high":134.91,"low":132.74,"close":134.59},{"date":"2016-12-07","open":134.59,"high":136.18,"low":134.18,"close":135.9},{"date":"2016-12-08","open":136.25,"high":138.21,"low":135.8,"close":138.04},{"date":"2016-12-09","open":138.4,"high":138.82,"low":137.75,"close":138.31},{"date":"2016-12-12","open":137.95,"high":138.57,"low":136.51,"close":136.85},{"date":"2016-12-13","open":137.53,"high":138.05,"low":136.24,"close":136.86},{"date":"2016-12-14","open":136.42,"high":137.35,"low":134.81,"close":135.15},{"date":"2016-12-15","open":135.37,"high":137.14,"low":134.96,"close":136.16},{"date":"2016-12-16","open":136.35,"high":137.53,"low":135.63,"close":135.91},{"date":"2016-12-19","open":136.04,"high":137.19,"low":135.91,"close":136.8},{"date":"2016-12-20","open":137.28,"high":138.21,"low":136.99,"close":137.96},{"date":"2016-12-21","open":137.85,"high":138.15,"low":137.01,"close":137.06},{"date":"2016-12-22","open":136.56,"high":136.75,"low":134.81,"close":135.32},{"date":"2016-12-23","open":135.46,"high":136.12,"low":135.27,"close":136.04},{"date":"2016-12-27","open":136.23,"high":137.3,"low":136.21,"close":136.65},{"date":"2016-12-28","open":136.89,"high":136.98,"low":134.83,"close":135.25},{"date":"2016-12-29","open":135.29,"high":136.26,"low":134.69,"close":135.37},{"date":"2016-12-30","open":135.6,"high":135.63,"low":134.4,"close":134.85},{"date":"2017-01-03","open":136.49,"high":136.83,"low":134.5,"close":135.52},{"date":"2017-01-04","open":136.05,"high":137.96,"low":136.01,"close":137.78},{"date":"2017-01-05","open":137.49,"high":137.76,"low":135.51,"close":136.19},{"date":"2017-01-06","open":136.41,"high":136.71,"low":135.68,"close":135.69},{"date":"2017-01-09","open":135.54,"high":135.72,"low":134.5,"close":134.8},{"date":"2017-01-10","open":135,"high":136.38,"low":134.76,"close":136.09},{"date":"2017-01-11","open":136.23,"high":136.79,"low":135.42,"close":136.33},{"date":"2017-01-12","open":136.16,"high":136.22,"low":133.59,"close":135.28},{"date":"2017-01-13","open":135.65,"high":136.97,"low":135.65,"close":136.26},{"date":"2017-01-17","open":135.6,"high":135.69,"low":134.13,"close":134.41},{"date":"2017-01-18","open":134.76,"high":134.94,"low":133.95,"close":134.85},{"date":"2017-01-19","open":135.14,"high":135.44,"low":133.17,"close":133.75},{"date":"2017-01-20","open":134.21,"high":134.88,"low":133.82,"close":134.44},{"date":"2017-01-23","open":134.03,"high":134.68,"low":133.12,"close":133.88},{"date":"2017-01-24","open":134.34,"high":136.28,"low":134.22,"close":135.93},{"date":"2017-01-25","open":137.06,"high":137.55,"low":136.95,"close":137.21},{"date":"2017-01-26","open":137.34,"high":137.5,"low":136.42,"close":136.66},{"date":"2017-01-27","open":136.77,"high":137.04,"low":135.65,"close":136.19},{"date":"2017-01-30","open":135.23,"high":135.24,"low":133.24,"close":134.29},{"date":"2017-01-31","open":133.87,"high":135.56,"low":133.48,"close":135.23},{"date":"2017-02-01","open":136.22,"high":136.87,"low":134.7,"close":135.15},{"date":"2017-02-02","open":135.3,"high":135.67,"low":134.49,"close":134.81},{"date":"2017-02-03","open":135.99,"high":136.98,"low":135.51,"close":136.87},{"date":"2017-02-06","open":136.4,"high":136.78,"low":135.43,"close":135.84},{"date":"2017-02-07","open":135.82,"high":136.47,"low":134.77,"close":135.24},{"date":"2017-02-08","open":134.6,"high":135.22,"low":133.89,"close":135},{"date":"2017-02-09","open":135.25,"high":137.25,"low":135.25,"close":136.9},{"date":"2017-02-10","open":137.79,"high":138.37,"low":137.2,"close":137.94},{"date":"2017-02-13","open":138.77,"high":139.21,"low":138.09,"close":138.3},{"date":"2017-02-14","open":137.94,"high":138.95,"low":137.61,"close":138.76},{"date":"2017-02-15","open":138.19,"high":139.77,"low":138.07,"close":139.59},{"date":"2017-02-16","open":139.46,"high":139.84,"low":138.21,"close":139.2},{"date":"2017-02-17","open":138.45,"high":139.16,"low":138.25,"close":139.11},{"date":"2017-02-21","open":139.38,"high":140.32,"low":139.38,"close":140.2},{"date":"2017-02-22","open":140,"high":140.02,"low":139.25,"close":139.58},{"date":"2017-02-23","open":139.96,"high":140.01,"low":137.69,"close":138.75},{"date":"2017-02-24","open":137.46,"high":138.65,"low":137.3,"close":138.65},{"date":"2017-02-27","open":138.34,"high":140,"low":138.21,"close":140},{"date":"2017-02-28","open":139.38,"high":139.48,"low":137.76,"close":137.84},{"date":"2017-03-01","open":139.65,"high":140.86,"low":139.52,"close":140.36},{"date":"2017-03-02","open":140.33,"high":140.36,"low":138.64,"close":138.75},{"date":"2017-03-03","open":138.8,"high":139.42,"low":137.88,"close":138.65},{"date":"2017-03-06","open":137.78,"high":137.97,"low":136.99,"close":137.7},{"date":"2017-03-07","open":137.4,"high":137.74,"low":136.61,"close":136.8},{"date":"2017-03-08","open":137.28,"high":137.62,"low":135.78,"close":135.9},{"date":"2017-03-09","open":135.83,"high":136.49,"low":134.89,"close":135.36},{"date":"2017-03-10","open":136.29,"high":136.31,"low":134.84,"close":135.96},{"date":"2017-03-13","open":135.65,"high":136.79,"low":135.65,"close":136.28},{"date":"2017-03-14","open":135.75,"high":135.83,"low":134.56,"close":135.63},{"date":"2017-03-15","open":136.29,"high":138.02,"low":135.97,"close":137.73},{"date":"2017-03-16","open":138.22,"high":138.51,"low":137.56,"close":137.91},{"date":"2017-03-17","open":138.14,"high":138.73,"low":137.31,"close":138.46},{"date":"2017-03-20","open":138.28,"high":138.52,"low":137.37,"close":137.75},{"date":"2017-03-21","open":138.51,"high":138.6,"low":133.92,"close":133.97},{"date":"2017-03-22","open":133.71,"high":134.31,"low":132.78,"close":134},{"date":"2017-03-23","open":134,"high":135.7,"low":133.64,"close":134.78},{"date":"2017-03-24","open":134.95,"high":135.47,"low":133.86,"close":134.49},{"date":"2017-03-27","open":132.76,"high":135.07,"low":132.4,"close":134.74},{"date":"2017-03-28","open":134.28,"high":135.9,"low":134.14,"close":135.79},{"date":"2017-03-29","open":135.7,"high":136.49,"low":135.3,"close":136.23},{"date":"2017-03-30","open":136.32,"high":137.38,"low":136.26,"close":137.26},{"date":"2017-03-31","open":137.42,"high":138.17,"low":136.94,"close":137.48},{"date":"2017-04-03","open":137.97,"high":138.1,"low":135.6,"close":136.03},{"date":"2017-04-04","open":135.93,"high":136.55,"low":135.35,"close":135.87},{"date":"2017-04-05","open":136.83,"high":137.43,"low":134.08,"close":134.33},{"date":"2017-04-06","open":134.54,"high":135.63,"low":133.83,"close":135.58},{"date":"2017-04-07","open":135.21,"high":136.03,"low":134.75,"close":135.52},{"date":"2017-04-10","open":135.47,"high":136.85,"low":135.16,"close":135.82},{"date":"2017-04-11","open":135.27,"high":136.92,"low":135.08,"close":136.9},{"date":"2017-04-12","open":136.64,"high":136.7,"low":134.92,"close":135.04},{"date":"2017-04-13","open":134.88,"high":135.37,"low":133.66,"close":133.72},{"date":"2017-04-17","open":134.07,"high":135.32,"low":133.68,"close":135.29},{"date":"2017-04-18","open":134.72,"high":135.46,"low":134.16,"close":135.32},{"date":"2017-04-19","open":135.69,"high":136.96,"low":135.54,"close":135.79},{"date":"2017-04-20","open":136.34,"high":137.67,"low":136.15,"close":137.52},{"date":"2017-04-21","open":137.24,"high":137.55,"low":136.71,"close":137.21},{"date":"2017-04-24","open":139.08,"high":139.34,"low":138.49,"close":138.92},{"date":"2017-04-25","open":140.24,"high":140.88,"low":140.09,"close":140.27},{"date":"2017-04-26","open":140.17,"high":141.82,"low":140.13,"close":140.99},{"date":"2017-04-27","open":141.34,"high":141.8,"low":140.48,"close":140.95},{"date":"2017-04-28","open":141.03,"high":141.17,"low":139.04,"close":139.06},{"date":"2017-05-01","open":139.64,"high":140.29,"low":138.78,"close":139.86},{"date":"2017-05-02","open":139.98,"high":140.34,"low":138.69,"close":139.15},{"date":"2017-05-03","open":138.49,"high":139.11,"low":137.69,"close":138.29},{"date":"2017-05-04","open":138.53,"high":138.73,"low":137.11,"close":138.1},{"date":"2017-05-05","open":138.69,"high":138.99,"low":137.53,"close":138.99},{"date":"2017-05-08","open":138.66,"high":138.98,"low":137.76,"close":138.41},{"date":"2017-05-09","open":138.59,"high":138.83,"low":137.78,"close":138.35},{"date":"2017-05-10","open":138.04,"high":139.48,"low":137.86,"close":139.21},{"date":"2017-05-11","open":138.67,"high":138.83,"low":136.98,"close":138.24},{"date":"2017-05-12","open":137.71,"high":137.89,"low":137.16,"close":137.51},{"date":"2017-05-15","open":137.98,"high":139.25,"low":137.98,"close":138.58},{"date":"2017-05-16","open":138.97,"high":139.04,"low":137.62,"close":138.63},{"date":"2017-05-17","open":136.33,"high":137.04,"low":134.75,"close":134.89},{"date":"2017-05-18","open":134.57,"high":135.9,"low":134.23,"close":135.38},{"date":"2017-05-19","open":135.64,"high":136.76,"low":135.42,"close":136.03},{"date":"2017-05-22","open":136.26,"high":137.2,"low":136.16,"close":136.95},{"date":"2017-05-23","open":137.29,"high":137.69,"low":136.35,"close":137.4},{"date":"2017-05-24","open":137.51,"high":138.03,"low":136.83,"close":137.49},{"date":"2017-05-25","open":138.14,"high":138.61,"low":137.2,"close":137.58},{"date":"2017-05-26","open":137.38,"high":137.79,"low":136.78,"close":137.54},{"date":"2017-05-30","open":137.12,"high":137.44,"low":136.22,"close":136.46},{"date":"2017-05-31","open":136.84,"high":136.92,"low":134.64,"close":136.32},{"date":"2017-06-01","open":136.72,"high":139,"low":136.27,"close":138.95},{"date":"2017-06-02","open":139.45,"high":141.02,"low":139.05,"close":139.85},{"date":"2017-06-05","open":139.96,"high":140.11,"low":138.95,"close":138.98},{"date":"2017-06-06","open":138.11,"high":139.66,"low":137.81,"close":138.85},{"date":"2017-06-07","open":138.86,"high":139.53,"low":138.49,"close":138.98},{"date":"2017-06-08","open":138.98,"high":141.46,"low":138.74,"close":140.88},{"date":"2017-06-09","open":141.46,"high":142.9,"low":140.7,"close":141.61},{"date":"2017-06-12","open":141.66,"high":142.15,"low":140.89,"close":141.38},{"date":"2017-06-13","open":141.8,"high":142.31,"low":141.47,"close":142.1},{"date":"2017-06-14","open":142.03,"high":142.04,"low":140.45,"close":141.26},{"date":"2017-06-15","open":139.69,"high":140.98,"low":139.69,"close":140.54},{"date":"2017-06-16","open":140.03,"high":140.22,"low":139.28,"close":140.19},{"date":"2017-06-19","open":140.56,"high":141.58,"low":140.51,"close":141.23},{"date":"2017-06-20","open":140.88,"high":140.97,"low":139.7,"close":139.8},{"date":"2017-06-21","open":140.05,"high":140.8,"low":139.22,"close":139.45},{"date":"2017-06-22","open":139.37,"high":140.39,"low":139.01,"close":139.98},{"date":"2017-06-23","open":140.14,"high":141.08,"low":139.55,"close":140.91},{"date":"2017-06-26","open":141.09,"high":141.53,"low":140.2,"close":141.08},{"date":"2017-06-27","open":141.1,"high":141.62,"low":139.75,"close":139.84},{"date":"2017-06-28","open":140.67,"high":142.26,"low":140.4,"close":141.98},{"date":"2017-06-29","open":142.24,"high":142.35,"low":139.65,"close":141.14},{"date":"2017-06-30","open":141.25,"high":141.67,"low":140.77,"close":140.92},{"date":"2017-07-03","open":141.34,"high":142.5,"low":141.3,"close":142.1},{"date":"2017-07-05","open":141.7,"high":141.85,"low":140.7,"close":141.59},{"date":"2017-07-06","open":139.93,"high":140.47,"low":138.83,"close":139.14},{"date":"2017-07-07","open":139.43,"high":140.68,"low":139.18,"close":140.49},{"date":"2017-07-10","open":139.92,"high":140.89,"low":139.37,"close":139.88},{"date":"2017-07-11","open":139.78,"high":140.38,"low":138.98,"close":140.29},{"date":"2017-07-12","open":141.05,"high":142.22,"low":141.01,"close":141.37},{"date":"2017-07-13","open":141.2,"high":141.56,"low":140.38,"close":141.49},{"date":"2017-07-14","open":141.1,"high":142.3,"low":141.1,"close":141.73},{"date":"2017-07-17","open":141.6,"high":142.46,"low":141.26,"close":142.06},{"date":"2017-07-18","open":141.54,"high":141.87,"low":141.04,"close":141.69},{"date":"2017-07-19","open":141.88,"high":143.14,"low":141.88,"close":143.1},{"date":"2017-07-20","open":143.12,"high":143.52,"low":142.8,"close":143.2},{"date":"2017-07-21","open":143.01,"high":143.33,"low":142.25,"close":142.55},{"date":"2017-07-24","open":142.31,"high":142.82,"low":141.97,"close":142.75},{"date":"2017-07-25","open":143.62,"high":144.25,"low":143.21,"close":144.05},{"date":"2017-07-26","open":144.15,"high":144.15,"low":143.05,"close":143.25},{"date":"2017-07-27","open":143.48,"high":143.68,"low":141.55,"close":142.34},{"date":"2017-07-28","open":142.02,"high":142.36,"low":141.47,"close":141.96},{"date":"2017-07-31","open":142.22,"high":142.38,"low":140.97,"close":141.51},{"date":"2017-08-01","open":142.17,"high":142.2,"low":140.97,"close":141.78},{"date":"2017-08-02","open":141.59,"high":141.82,"low":139.73,"close":140.23},{"date":"2017-08-03","open":140.44,"high":140.54,"low":139.16,"close":139.53},{"date":"2017-08-04","open":139.91,"high":140.32,"low":139.49,"close":140.21},{"date":"2017-08-07","open":140.44,"high":140.85,"low":139.71,"close":140.44},{"date":"2017-08-08","open":140.41,"high":141.79,"low":139.69,"close":140},{"date":"2017-08-09","open":139.12,"high":139.39,"low":138.28,"close":138.79},{"date":"2017-08-10","open":138.28,"high":138.28,"low":136.26,"close":136.27},{"date":"2017-08-11","open":136.21,"high":136.74,"low":135.77,"close":136.47},{"date":"2017-08-14","open":137.26,"high":138.59,"low":137.23,"close":138.54},{"date":"2017-08-15","open":138.8,"high":138.82,"low":137.34,"close":137.4},{"date":"2017-08-16","open":137.67,"high":138.39,"low":137.21,"close":137.44},{"date":"2017-08-17","open":136.98,"high":137.69,"low":134.92,"close":134.93},{"date":"2017-08-18","open":134.47,"high":135.46,"low":134.12,"close":134.92},{"date":"2017-08-21","open":134.69,"high":135.02,"low":134.14,"close":134.83},{"date":"2017-08-22","open":135.26,"high":136.45,"low":135.14,"close":136.29},{"date":"2017-08-23","open":135.53,"high":136.57,"low":135.21,"close":136.07},{"date":"2017-08-24","open":136.64,"high":136.93,"low":136.02,"close":136.49},{"date":"2017-08-25","open":136.88,"high":137.31,"low":136.42,"close":136.88},{"date":"2017-08-28","open":137.37,"high":137.61,"low":136.77,"close":137.46},{"date":"2017-08-29","open":136.49,"high":137.81,"low":136.23,"close":137.49},{"date":"2017-08-30","open":137.36,"high":138.51,"low":137.25,"close":138.37},{"date":"2017-08-31","open":138.91,"high":139.94,"low":138.67,"close":139.73},{"date":"2017-09-01","open":139.98,"high":140.63,"low":139.73,"close":140.52},{"date":"2017-09-05","open":140.63,"high":140.89,"low":138.58,"close":139.17},{"date":"2017-09-06","open":139.74,"high":140,"low":139.08,"close":139.46},{"date":"2017-09-07","open":139.59,"high":139.69,"low":138.59,"close":139.11},{"date":"2017-09-08","open":138.93,"high":139.77,"low":138.62,"close":139.22},{"date":"2017-09-11","open":140.39,"high":140.92,"low":140.23,"close":140.68},{"date":"2017-09-12","open":141.04,"high":141.69,"low":140.82,"close":141.54},{"date":"2017-09-13","open":141.41,"high":142.22,"low":141.32,"close":141.96},{"date":"2017-09-14","open":141.78,"high":142.16,"low":141.42,"close":141.83},{"date":"2017-09-15","open":141.64,"high":142.47,"low":141.55,"close":142.41},{"date":"2017-09-18","open":142.62,"high":143.81,"low":142.6,"close":143.38},{"date":"2017-09-19","open":143.57,"high":143.69,"low":143.09,"close":143.38},{"date":"2017-09-20","open":143.53,"high":144.02,"low":143.26,"close":143.84},{"date":"2017-09-21","open":144.02,"high":144.26,"low":143.48,"close":143.69},{"date":"2017-09-22","open":143.67,"high":144.67,"low":143.56,"close":144.3},{"date":"2017-09-25","open":144.27,"high":144.94,"low":143.69,"close":144.5},{"date":"2017-09-26","open":144.29,"high":145.15,"low":144.18,"close":144.61},{"date":"2017-09-27","open":145.63,"high":147.86,"low":145.16,"close":147.44},{"date":"2017-09-28","open":147.25,"high":148.06,"low":146.78,"close":147.83},{"date":"2017-09-29","open":147.92,"high":148.43,"low":147.74,"close":148.18},{"date":"2017-10-02","open":148.31,"high":150,"low":148.08,"close":150},{"date":"2017-10-03","open":150.11,"high":150.33,"low":149.33,"close":150.33},{"date":"2017-10-04","open":150.09,"high":150.61,"low":149.39,"close":149.85},{"date":"2017-10-05","open":150.29,"high":150.63,"low":149.87,"close":150.26},{"date":"2017-10-06","open":149.71,"high":150.34,"low":149.57,"close":150.05},{"date":"2017-10-09","open":150.19,"high":150.68,"low":149.18,"close":149.43},{"date":"2017-10-10","open":149.93,"high":150.29,"low":149.41,"close":149.86},{"date":"2017-10-11","open":149.94,"high":150.19,"low":149.46,"close":149.75},{"date":"2017-10-12","open":149.46,"high":150.01,"low":149.02,"close":149.64},{"date":"2017-10-13","open":149.92,"high":149.99,"low":149.23,"close":149.37},{"date":"2017-10-16","open":149.61,"high":150.35,"low":149.03,"close":149.24},{"date":"2017-10-17","open":149.27,"high":149.77,"low":148.5,"close":148.81},{"date":"2017-10-18","open":149.5,"high":149.91,"low":149.08,"close":149.52},{"date":"2017-10-19","open":148.77,"high":149.33,"low":148.17,"close":149.29},{"date":"2017-10-20","open":150.31,"high":150.41,"low":149.86,"close":149.98},{"date":"2017-10-23","open":150.15,"high":150.15,"low":148.7,"close":148.86},{"date":"2017-10-24","open":149.39,"high":149.78,"low":149.04,"close":149.17},{"date":"2017-10-25","open":148.94,"high":149,"low":147.22,"close":148.45},{"date":"2017-10-26","open":148.94,"high":149.34,"low":148.51,"close":148.76},{"date":"2017-10-27","open":148.88,"high":149.91,"low":148.3,"close":149.79},{"date":"2017-10-30","open":149.27,"high":149.45,"low":147.39,"close":148.21},{"date":"2017-10-31","open":148.79,"high":149.83,"low":148.64,"close":149.26},{"date":"2017-11-01","open":150.5,"high":150.53,"low":147.44,"close":148.27},{"date":"2017-11-02","open":148.24,"high":149.23,"low":147.72,"close":148.71},{"date":"2017-11-03","open":148.48,"high":148.96,"low":148.06,"close":148.61},{"date":"2017-11-06","open":148.75,"high":149.38,"low":148.39,"close":148.78},{"date":"2017-11-07","open":148.8,"high":148.85,"low":146.54,"close":147},{"date":"2017-11-08","open":146.66,"high":147.45,"low":145.84,"close":147.2},{"date":"2017-11-09","open":146.27,"high":147.39,"low":145.28,"close":146.68},{"date":"2017-11-10","open":146.71,"high":147.1,"low":146.35,"close":146.57},{"date":"2017-11-13","open":145.93,"high":146.82,"low":145.5,"close":146.61},{"date":"2017-11-14","open":146.06,"high":146.49,"low":145.59,"close":146.21},{"date":"2017-11-15","open":145.35,"high":146.21,"low":144.5,"close":145.63},{"date":"2017-11-16","open":146.21,"high":148.4,"low":146.19,"close":147.77},{"date":"2017-11-17","open":147.25,"high":149.03,"low":147.17,"close":148.45},{"date":"2017-11-20","open":148.76,"high":149.58,"low":148.33,"close":149.53},{"date":"2017-11-21","open":150.2,"high":151.29,"low":150.06,"close":151.09},{"date":"2017-11-22","open":151.28,"high":151.77,"low":150.86,"close":150.89},{"date":"2017-11-24","open":151.21,"high":151.37,"low":150.77,"close":150.95},{"date":"2017-11-27","open":151.3,"high":151.62,"low":150.44,"close":150.49},{"date":"2017-11-28","open":151.02,"high":152.97,"low":150.66,"close":152.86},{"date":"2017-11-29","open":153.34,"high":154.21,"low":152.95,"close":153.37},{"date":"2017-11-30","open":154.1,"high":154.55,"low":153.28,"close":153.65},{"date":"2017-12-01","open":153.67,"high":153.71,"low":148.75,"close":153.02},{"date":"2017-12-04","open":154.9,"high":155.41,"low":152.3,"close":152.45},{"date":"2017-12-05","open":152.95,"high":152.96,"low":150.92,"close":150.93},{"date":"2017-12-06","open":150.82,"high":151.19,"low":149.95,"close":150.22},{"date":"2017-12-07","open":150.32,"high":151.89,"low":150.02,"close":151.27},{"date":"2017-12-08","open":151.89,"high":152.28,"low":151.28,"close":151.41},{"date":"2017-12-11","open":151.68,"high":152.13,"low":151.02,"close":151.35},{"date":"2017-12-12","open":151.7,"high":151.93,"low":150.82,"close":150.88},{"date":"2017-12-13","open":150.81,"high":152.71,"low":150.81,"close":151.78},{"date":"2017-12-14","open":151.85,"high":152.2,"low":149.64,"close":150.1},{"date":"2017-12-15","open":151.05,"high":153.25,"low":150.58,"close":152.24},{"date":"2017-12-18","open":153.67,"high":154.72,"low":153.46,"close":154.3},{"date":"2017-12-19","open":154.75,"high":154.77,"low":152.82,"close":153.08},{"date":"2017-12-20","open":153.75,"high":153.94,"low":152.84,"close":153.38},{"date":"2017-12-21","open":153.24,"high":154.02,"low":153.08,"close":153.47},{"date":"2017-12-22","open":153.38,"high":153.39,"low":152.8,"close":153.19},{"date":"2017-12-26","open":153,"high":153.43,"low":152.9,"close":153.28},{"date":"2017-12-27","open":153.21,"high":153.95,"low":152.81,"close":153.13},{"date":"2017-12-28","open":153.24,"high":153.75,"low":153.01,"close":153.73},{"date":"2017-12-29","open":154.15,"high":154.15,"low":152.39,"close":152.46},{"date":"2018-01-02","open":153.2,"high":153.97,"low":152.46,"close":153.9},{"date":"2018-01-03","open":153.87,"high":154.46,"low":153.52,"close":154.06},{"date":"2018-01-04","open":154.97,"high":155.15,"low":154.02,"close":154.47},{"date":"2018-01-05","open":154.88,"high":154.98,"low":153.94,"close":154.79},{"date":"2018-01-08","open":154.73,"high":155.27,"low":153.5,"close":155.03},{"date":"2018-01-09","open":155.24,"high":155.5,"low":154.73,"close":154.82},{"date":"2018-01-10","open":154.47,"high":155.17,"low":153.92,"close":154.84},{"date":"2018-01-11","open":155.07,"high":157.66,"low":154.98,"close":157.5},{"date":"2018-01-12","open":157.68,"high":158.86,"low":157.47,"close":158.16},{"date":"2018-01-16","open":158.86,"high":159.41,"low":155.8,"close":156.14},{"date":"2018-01-17","open":156.8,"high":157.94,"low":156.28,"close":157.62},{"date":"2018-01-18","open":157.22,"high":157.5,"low":156.39,"close":156.54},{"date":"2018-01-19","open":156.73,"high":158.69,"low":156.55,"close":158.6},{"date":"2018-01-22","open":158.4,"high":159.45,"low":158.31,"close":159.45},{"date":"2018-01-23","open":159.24,"high":160.3,"low":158.67,"close":159.96},{"date":"2018-01-24","open":160.36,"high":160.63,"low":158.4,"close":158.97},{"date":"2018-01-25","open":159.64,"high":159.92,"low":158.21,"close":159.03},{"date":"2018-01-26","open":159.53,"high":159.69,"low":158.77,"close":159.6},{"date":"2018-01-29","open":159.06,"high":159.86,"low":158.62,"close":158.7},{"date":"2018-01-30","open":157.66,"high":158.22,"low":156.73,"close":157.18},{"date":"2018-01-31","open":157.74,"high":158.42,"low":155.92,"close":156.36},{"date":"2018-02-01","open":155.73,"high":157.21,"low":155.53,"close":156.85},{"date":"2018-02-02","open":156.13,"high":156.15,"low":153.51,"close":153.83},{"date":"2018-02-05","open":152.67,"high":153.79,"low":147.86,"close":147.92},{"date":"2018-02-06","open":145.53,"high":150.37,"low":144.24,"close":149.69},{"date":"2018-02-07","open":149.61,"high":150.79,"low":148.61,"close":149.84},{"date":"2018-02-08","open":149.99,"high":150,"low":145.44,"close":145.44},{"date":"2018-02-09","open":146.76,"high":147.94,"low":142.5,"close":146.77},{"date":"2018-02-12","open":146.92,"high":148.92,"low":145.48,"close":148.16},{"date":"2018-02-13","open":147.38,"high":148.79,"low":146.9,"close":148.48},{"date":"2018-02-14","open":147.63,"high":151.52,"low":147.18,"close":151.15},{"date":"2018-02-15","open":152.22,"high":152.87,"low":150.56,"close":152.8},{"date":"2018-02-16","open":152.61,"high":154.29,"low":152.54,"close":153.34},{"date":"2018-02-20","open":152.55,"high":153.77,"low":151.67,"close":152.08},{"date":"2018-02-21","open":152.42,"high":154.81,"low":152.01,"close":152.24},{"date":"2018-02-22","open":152.81,"high":154.03,"low":151.91,"close":152},{"date":"2018-02-23","open":152.98,"high":154.02,"low":152.15,"close":153.98},{"date":"2018-02-26","open":154.53,"high":155.26,"low":153.47,"close":154.99},{"date":"2018-02-27","open":155.18,"high":155.88,"low":152.75,"close":152.76},{"date":"2018-02-28","open":153.14,"high":153.6,"low":150.31,"close":150.35},{"date":"2018-03-01","open":150.05,"high":151.57,"low":148.38,"close":149.95},{"date":"2018-03-02","open":148.71,"high":152.75,"low":148.4,"close":152.35},{"date":"2018-03-05","open":151.82,"high":154.26,"low":151.47,"close":153.71},{"date":"2018-03-06","open":154.43,"high":155.39,"low":152.8,"close":155.37},{"date":"2018-03-07","open":154.46,"high":156.93,"low":154.22,"close":156.74},{"date":"2018-03-08","open":156.9,"high":157.47,"low":155.5,"close":156.42},{"date":"2018-03-09","open":157.31,"high":159,"low":156.87,"close":158.92},{"date":"2018-03-12","open":159.25,"high":159.65,"low":158.49,"close":159.2},{"date":"2018-03-13","open":160,"high":160.3,"low":158.14,"close":158.46},{"date":"2018-03-14","open":159.22,"high":159.39,"low":157.41,"close":157.71},{"date":"2018-03-15","open":158.1,"high":158.14,"low":156.37,"close":156.92},{"date":"2018-03-16","open":156.98,"high":158.27,"low":156.75,"close":157.8},{"date":"2018-03-19","open":157.17,"high":157.21,"low":154.45,"close":156.28},{"date":"2018-03-20","open":156.67,"high":157.02,"low":155.77,"close":156.24},{"date":"2018-03-21","open":156.32,"high":158.26,"low":156.2,"close":157.15},{"date":"2018-03-22","open":155.66,"high":156.62,"low":153.31,"close":153.35},{"date":"2018-03-23","open":153.56,"high":154.13,"low":150,"close":150.05},{"date":"2018-03-26","open":152.09,"high":153.38,"low":150.43,"close":153.33},{"date":"2018-03-27","open":153.66,"high":153.7,"low":149.71,"close":150.36},{"date":"2018-03-28","open":150.74,"high":151.35,"low":149.39,"close":150.31},{"date":"2018-03-29","open":151.08,"high":153.1,"low":150.75,"close":151.83},{"date":"2018-04-02","open":151.52,"high":152.07,"low":147.18,"close":148.13},{"date":"2018-04-03","open":149.02,"high":150.6,"low":148.3,"close":150.25},{"date":"2018-04-04","open":148.5,"high":152.58,"low":148.27,"close":152.16},{"date":"2018-04-05","open":153.04,"high":153.61,"low":152.32,"close":153.42},{"date":"2018-04-06","open":152.37,"high":153.4,"low":149.15,"close":150.36},{"date":"2018-04-09","open":151.4,"high":152.6,"low":150.42,"close":150.54},{"date":"2018-04-10","open":152.14,"high":153.95,"low":151.67,"close":153.38},{"date":"2018-04-11","open":152.78,"high":154.31,"low":152.63,"close":153.71},{"date":"2018-04-12","open":154.43,"high":155.41,"low":153.93,"close":154.76},{"date":"2018-04-13","open":155.29,"high":155.33,"low":153.51,"close":153.95},{"date":"2018-04-16","open":154.84,"high":155.82,"low":154.11,"close":155.37},{"date":"2018-04-17","open":156.21,"high":157.49,"low":155.96,"close":157.06},{"date":"2018-04-18","open":157.52,"high":158.38,"low":157.16,"close":157.48},{"date":"2018-04-19","open":157.14,"high":157.54,"low":155.88,"close":156.39},{"date":"2018-04-20","open":156.05,"high":156.72,"low":155.15,"close":155.55},{"date":"2018-04-23","open":155.78,"high":156.29,"low":154.57,"close":155.32},{"date":"2018-04-24","open":155.9,"high":156.63,"low":153.19,"close":154.43},{"date":"2018-04-25","open":154.36,"high":154.8,"low":152.96,"close":154.2},{"date":"2018-04-26","open":154.42,"high":155.41,"low":153.94,"close":154.91},{"date":"2018-04-27","open":154.88,"high":155.37,"low":153.78,"close":154.69},{"date":"2018-04-30","open":155.02,"high":155.65,"low":153.29,"close":153.32},{"date":"2018-05-01","open":153.01,"high":154.29,"low":151.71,"close":154.07},{"date":"2018-05-02","open":153.78,"high":155.78,"low":153.68,"close":154.65},{"date":"2018-05-03","open":154.11,"high":154.5,"low":152.16,"close":153.81},{"date":"2018-05-04","open":153.26,"high":156.5,"low":152.8,"close":155.73},{"date":"2018-05-07","open":156.19,"high":157.86,"low":156.1,"close":157.05},{"date":"2018-05-08","open":156.92,"high":157.83,"low":156.75,"close":157.83},{"date":"2018-05-09","open":158.01,"high":159.1,"low":157.38,"close":158.68},{"date":"2018-05-10","open":158.9,"high":160.17,"low":158.75,"close":159.53},{"date":"2018-05-11","open":159.55,"high":160.13,"low":159.04,"close":159.84},{"date":"2018-05-14","open":160.02,"high":160.69,"low":159.05,"close":159.23},{"date":"2018-05-15","open":158.71,"high":159.59,"low":158.17,"close":159.26},{"date":"2018-05-16","open":159.49,"high":161.32,"low":159.47,"close":160.92},{"date":"2018-05-17","open":161,"high":162,"low":160.75,"close":161.66},{"date":"2018-05-18","open":161.95,"high":162.32,"low":161.55,"close":161.87},{"date":"2018-05-21","open":162.37,"high":163.24,"low":162.36,"close":162.94},{"date":"2018-05-22","open":163.26,"high":163.33,"low":161.63,"close":161.76},{"date":"2018-05-23","open":161.33,"high":162.28,"low":161.13,"close":161.97},{"date":"2018-05-24","open":161.92,"high":162.35,"low":160.62,"close":162.03},{"date":"2018-05-25","open":161.75,"high":162.16,"low":161.47,"close":161.74},{"date":"2018-05-29","open":160.88,"high":162.23,"low":160.11,"close":161.52},{"date":"2018-05-30","open":162.36,"high":164.39,"low":162.36,"close":164.08},{"date":"2018-05-31","open":164.08,"high":164.38,"low":162.34,"close":162.77},{"date":"2018-06-01","open":163.83,"high":164.38,"low":163.28,"close":163.84},{"date":"2018-06-04","open":164.32,"high":164.71,"low":163.32,"close":164.71},{"date":"2018-06-05","open":164.55,"high":165.77,"low":164.34,"close":165.73},{"date":"2018-06-06","open":165.71,"high":166.93,"low":165.58,"close":166.93},{"date":"2018-06-07","open":167.11,"high":167.23,"low":165.23,"close":166.02},{"date":"2018-06-08","open":166.06,"high":166.61,"low":165.76,"close":166.52},{"date":"2018-06-11","open":166.64,"high":167.11,"low":166.29,"close":166.77},{"date":"2018-06-12","open":166.92,"high":167.94,"low":166.73,"close":167.53},{"date":"2018-06-13","open":167.77,"high":167.87,"low":166.62,"close":166.87},{"date":"2018-06-14","open":167.49,"high":167.84,"low":166.61,"close":167.76},{"date":"2018-06-15","open":167.24,"high":167.87,"low":166.53,"close":167.81},{"date":"2018-06-18","open":166.97,"high":168.61,"low":166.73,"close":168.6},{"date":"2018-06-19","open":167.55,"high":168.77,"low":166.54,"close":168.61},{"date":"2018-06-20","open":169.45,"high":170.2,"low":168.95,"close":169.97},{"date":"2018-06-21","open":169.98,"high":170.08,"low":167.77,"close":168.38},{"date":"2018-06-22","open":169.01,"high":169.2,"low":167.31,"close":167.82},{"date":"2018-06-25","open":167.24,"high":167.37,"low":164.14,"close":165.08},{"date":"2018-06-26","open":165.23,"high":166.66,"low":164.85,"close":166.04},{"date":"2018-06-27","open":166.21,"high":166.51,"low":163.31,"close":163.38},{"date":"2018-06-28","open":163.23,"high":164.22,"low":162.26,"close":163.88},{"date":"2018-06-29","open":164.31,"high":165.05,"low":163.61,"close":163.77},{"date":"2018-07-02","open":162.76,"high":164.96,"low":162.48,"close":164.9},{"date":"2018-07-03","open":164.75,"high":165.7,"low":164.7,"close":164.96},{"date":"2018-07-05","open":165.86,"high":166.87,"low":164.83,"close":166.84},{"date":"2018-07-06","open":166.97,"high":168.44,"low":166.52,"close":168.25},{"date":"2018-07-09","open":169.01,"high":169.33,"low":168.39,"close":169.31},{"date":"2018-07-10","open":169.58,"high":169.87,"low":167.57,"close":168.54},{"date":"2018-07-11","open":167.62,"high":168.61,"low":167.05,"close":167.11},{"date":"2018-07-12","open":168.07,"high":168.25,"low":166.64,"close":167.92},{"date":"2018-07-13","open":167.85,"high":168.73,"low":167.42,"close":167.42},{"date":"2018-07-16","open":167.76,"high":168.03,"low":165.96,"close":166.77},{"date":"2018-07-17","open":166.75,"high":168,"low":166.59,"close":167.51},{"date":"2018-07-18","open":167.36,"high":168.06,"low":166.57,"close":167.98},{"date":"2018-07-19","open":167.77,"high":169.25,"low":167.26,"close":169.17},{"date":"2018-07-20","open":168.8,"high":169.31,"low":168.35,"close":168.48},{"date":"2018-07-23","open":168.3,"high":169.15,"low":167.81,"close":168.69},{"date":"2018-07-24","open":169.45,"high":169.76,"low":166.22,"close":166.89},{"date":"2018-07-25","open":166.94,"high":167.5,"low":166.14,"close":167.5},{"date":"2018-07-26","open":167.66,"high":169.37,"low":167.51,"close":168.4},{"date":"2018-07-27","open":168.5,"high":168.72,"low":164.79,"close":165.26},{"date":"2018-07-30","open":165.25,"high":166.02,"low":164.07,"close":164.2},{"date":"2018-07-31","open":164.53,"high":166.62,"low":164.39,"close":165.87},{"date":"2018-08-01","open":165.7,"high":166.24,"low":164.5,"close":165.76},{"date":"2018-08-02","open":164.96,"high":167.21,"low":164.94,"close":166.97},{"date":"2018-08-03","open":167.15,"high":167.68,"low":165.61,"close":166.39},{"date":"2018-08-06","open":166.27,"high":167.51,"low":165.9,"close":167.32},{"date":"2018-08-07","open":167.89,"high":168.49,"low":167.6,"close":167.72},{"date":"2018-08-08","open":167.72,"high":167.99,"low":166.49,"close":167.57},{"date":"2018-08-09","open":167.65,"high":168.71,"low":167.55,"close":168},{"date":"2018-08-10","open":167.05,"high":168.67,"low":166.96,"close":167.53},{"date":"2018-08-13","open":167.74,"high":168.05,"low":165.88,"close":166.55},{"date":"2018-08-14","open":166.91,"high":168.6,"low":166.89,"close":168.2},{"date":"2018-08-15","open":167.7,"high":167.82,"low":165.15,"close":166.09},{"date":"2018-08-16","open":166.86,"high":168.17,"low":166.69,"close":167.63},{"date":"2018-08-17","open":167.47,"high":168.47,"low":166.93,"close":168.35},{"date":"2018-08-20","open":168.81,"high":169.18,"low":167.83,"close":168.82},{"date":"2018-08-21","open":169.14,"high":171.36,"low":169.12,"close":170.76},{"date":"2018-08-22","open":170.59,"high":171.49,"low":170.42,"close":171.18},{"date":"2018-08-23","open":171.09,"high":171.52,"low":170.18,"close":170.66},{"date":"2018-08-24","open":171.15,"high":171.78,"low":171.02,"close":171.59},{"date":"2018-08-27","open":172.11,"high":172.94,"low":171.62,"close":171.84},{"date":"2018-08-28","open":172.16,"high":172.48,"low":171.1,"close":172},{"date":"2018-08-29","open":172.02,"high":172.77,"low":171.46,"close":172.5},{"date":"2018-08-30","open":172.17,"high":173.23,"low":171.82,"close":172.36},{"date":"2018-08-31","open":171.96,"high":173.39,"low":171.95,"close":173.02},{"date":"2018-09-04","open":172.79,"high":173.12,"low":171.12,"close":172.25},{"date":"2018-09-05","open":172.18,"high":172.23,"low":170.36,"close":171.79},{"date":"2018-09-06","open":172.17,"high":172.48,"low":170.42,"close":170.63},{"date":"2018-09-07","open":170.21,"high":171.45,"low":169.66,"close":170.54},{"date":"2018-09-10","open":171.25,"high":171.68,"low":170.39,"close":170.75},{"date":"2018-09-11","open":170.6,"high":171.6,"low":170,"close":171.03},{"date":"2018-09-12","open":170.79,"high":171.09,"low":169.33,"close":170.62},{"date":"2018-09-13","open":171.28,"high":171.54,"low":170.26,"close":170.66},{"date":"2018-09-14","open":170.77,"high":171.93,"low":170.4,"close":171.38},{"date":"2018-09-17","open":171.42,"high":171.54,"low":169.35,"close":169.56},{"date":"2018-09-18","open":169.8,"high":170.71,"low":169.63,"close":170.27},{"date":"2018-09-19","open":170.28,"high":171.07,"low":169.07,"close":169.65},{"date":"2018-09-20","open":170.37,"high":171.3,"low":169.81,"close":171.22},{"date":"2018-09-21","open":171.75,"high":171.82,"low":170.22,"close":170.4},{"date":"2018-09-24","open":170.26,"high":170.5,"low":168.76,"close":169.77},{"date":"2018-09-25","open":170.05,"high":170.52,"low":169.85,"close":170.03},{"date":"2018-09-26","open":169.93,"high":170.03,"low":167.78,"close":168.03},{"date":"2018-09-27","open":168.37,"high":168.7,"low":167.76,"close":168.04},{"date":"2018-09-28","open":167.45,"high":169,"low":167.45,"close":168.55},{"date":"2018-10-01","open":169.29,"high":169.32,"low":165.77,"close":166.33},{"date":"2018-10-02","open":166.18,"high":166.53,"low":164.18,"close":164.53},{"date":"2018-10-03","open":165.18,"high":166.73,"low":164.51,"close":165.97},{"date":"2018-10-04","open":165.44,"high":165.65,"low":163.13,"close":163.64},{"date":"2018-10-05","open":163.75,"high":164.16,"low":160.66,"close":162.16},{"date":"2018-10-08","open":161.77,"high":162.4,"low":160.55,"close":161.82},{"date":"2018-10-09","open":161.62,"high":162.74,"low":160.98,"close":161.19},{"date":"2018-10-10","open":160.82,"high":160.99,"low":156.36,"close":156.56},{"date":"2018-10-11","open":155.81,"high":157.32,"low":153.51,"close":153.57},{"date":"2018-10-12","open":155.56,"high":155.76,"low":151.89,"close":153.6},{"date":"2018-10-15","open":153.36,"high":155.29,"low":152.54,"close":154.17},{"date":"2018-10-16","open":155.28,"high":158.86,"low":154.04,"close":158.64},{"date":"2018-10-17","open":158.18,"high":158.22,"low":155.89,"close":157.96},{"date":"2018-10-18","open":157.41,"high":157.63,"low":154.37,"close":155},{"date":"2018-10-19","open":155.47,"high":156.36,"low":152.74,"close":153.36},{"date":"2018-10-22","open":153.92,"high":154.45,"low":152.52,"close":153.03},{"date":"2018-10-23","open":150.93,"high":152.89,"low":148.92,"close":151.66},{"date":"2018-10-24","open":151.43,"high":151.98,"low":145.82,"close":145.95},{"date":"2018-10-25","open":146.73,"high":149.82,"low":146.41,"close":149.11},{"date":"2018-10-26","open":147.54,"high":149.42,"low":144.7,"close":147.48},{"date":"2018-10-29","open":149.13,"high":150.63,"low":145.07,"close":146.67},{"date":"2018-10-30","open":146.85,"high":149.89,"low":146.56,"close":149.73},{"date":"2018-10-31","open":151.26,"high":151.86,"low":150.03,"close":150.03},{"date":"2018-11-01","open":150.89,"high":153.77,"low":150.81,"close":153.49},{"date":"2018-11-02","open":154.06,"high":154.89,"low":152.44,"close":154},{"date":"2018-11-05","open":154.04,"high":154.66,"low":152.35,"close":153.88},{"date":"2018-11-06","open":153.65,"high":155.11,"low":153.52,"close":154.64},{"date":"2018-11-07","open":155.36,"high":157.41,"low":154.8,"close":157.41},{"date":"2018-11-08","open":156.61,"high":157.9,"low":156.34,"close":156.99},{"date":"2018-11-09","open":156,"high":156.03,"low":152.95,"close":154.08},{"date":"2018-11-12","open":154.02,"high":154.17,"low":150.84,"close":151.03},{"date":"2018-11-13","open":151.6,"high":153.09,"low":150.29,"close":150.55},{"date":"2018-11-14","open":151.82,"high":152.5,"low":148.48,"close":149.45},{"date":"2018-11-15","open":148.49,"high":151.8,"low":148.13,"close":151.58},{"date":"2018-11-16","open":150.61,"high":152.29,"low":150.06,"close":151.94},{"date":"2018-11-19","open":151.68,"high":152.03,"low":148.37,"close":148.86},{"date":"2018-11-20","open":147.25,"high":148.43,"low":145.59,"close":145.99},{"date":"2018-11-21","open":146.78,"high":149.37,"low":146.53,"close":148.03},{"date":"2018-11-23","open":146.82,"high":149.3,"low":146.81,"close":147.89},{"date":"2018-11-26","open":149.32,"high":150.4,"low":148.74,"close":149.81},{"date":"2018-11-27","open":149.18,"high":149.73,"low":148.29,"close":148.57},{"date":"2018-11-28","open":149.2,"high":152.37,"low":147.7,"close":152.24},{"date":"2018-11-29","open":151.61,"high":152.74,"low":150.44,"close":151.83},{"date":"2018-11-30","open":151.46,"high":152.86,"low":151.08,"close":152.62},{"date":"2018-12-03","open":154.39,"high":154.48,"low":152.02,"close":154.08},{"date":"2018-12-04","open":153.75,"high":154.13,"low":147.14,"close":147.52},{"date":"2018-12-06","open":145.45,"high":147.2,"low":143.43,"close":147.2},{"date":"2018-12-07","open":147.14,"high":148.26,"low":143.27,"close":144.02},{"date":"2018-12-10","open":144.27,"high":144.72,"low":141.45,"close":143.6},{"date":"2018-12-11","open":145.68,"high":146.19,"low":142.39,"close":143.45},{"date":"2018-12-12","open":144.88,"high":146.76,"low":144.76,"close":144.82},{"date":"2018-12-13","open":145.24,"high":145.69,"low":142.54,"close":142.77},{"date":"2018-12-14","open":141.73,"high":143.23,"low":140.1,"close":140.61},{"date":"2018-12-17","open":139.67,"high":140.88,"low":136.16,"close":137.02},{"date":"2018-12-18","open":138.26,"high":139.18,"low":136.29,"close":136.85},{"date":"2018-12-19","open":136.8,"high":138.68,"low":133.25,"close":134},{"date":"2018-12-20","open":133.63,"high":134.41,"low":130.23,"close":131.79},{"date":"2018-12-21","open":132.38,"high":132.95,"low":127.98,"close":128.37},{"date":"2018-12-24","open":127.73,"high":128.47,"low":125.84,"close":125.88},{"date":"2018-12-26","open":126.28,"high":132.1,"low":125.81,"close":131.93},{"date":"2018-12-27","open":130.27,"high":132.48,"low":127.87,"close":132.48},{"date":"2018-12-28","open":132.48,"high":135.01,"low":131.54,"close":132.86},{"date":"2018-12-31","open":133.72,"high":134.05,"low":131.8,"close":133.9},{"date":"2019-01-02","open":132.17,"high":135.17,"low":131.54,"close":134.66},{"date":"2019-01-03","open":133.91,"high":134.64,"low":131.65,"close":132.25},{"date":"2019-01-04","open":133.92,"high":137.6,"low":133.71,"close":137.19},{"date":"2019-01-07","open":137.26,"high":140.37,"low":136.74,"close":139.59},{"date":"2019-01-08","open":140.8,"high":141.79,"low":139.39,"close":141.73},{"date":"2019-01-09","open":142.22,"high":143.39,"low":141.62,"close":142.9},{"date":"2019-01-10","open":142.06,"high":143.72,"low":141.35,"close":143.64},{"date":"2019-01-11","open":143.01,"high":143.99,"low":142.68,"close":143.68},{"date":"2019-01-14","open":142.82,"high":143.44,"low":142.09,"close":142.25},{"date":"2019-01-15","open":142.65,"high":143.65,"low":142.09,"close":143.45},{"date":"2019-01-16","open":143.68,"high":145.25,"low":143.67,"close":144.52},{"date":"2019-01-17","open":143.99,"high":146.33,"low":143.97,"close":145.83},{"date":"2019-01-18","open":146.6,"high":147.92,"low":146,"close":147.33},{"date":"2019-01-22","open":146.46,"high":146.76,"low":144.05,"close":145},{"date":"2019-01-23","open":145.32,"high":146.18,"low":143.46,"close":144.6},{"date":"2019-01-24","open":144.43,"high":145.76,"low":144.33,"close":145.47},{"date":"2019-01-25","open":146.62,"high":147.64,"low":146.43,"close":147.34},{"date":"2019-01-28","open":145.96,"high":146.91,"low":145.37,"close":146.55},{"date":"2019-01-29","open":146.71,"high":146.82,"low":145.88,"close":146.2},{"date":"2019-01-30","open":146.98,"high":148.34,"low":145.68,"close":147.8},{"date":"2019-01-31","open":147.61,"high":149.3,"low":147.53,"close":149.06},{"date":"2019-02-01","open":149.35,"high":149.68,"low":148.58,"close":149.18},{"date":"2019-02-04","open":149.41,"high":150.97,"low":148.88,"close":150.96},{"date":"2019-02-05","open":151.01,"high":151.6,"low":150.24,"close":151.12},{"date":"2019-02-06","open":151.04,"high":151.37,"low":150.1,"close":150.93},{"date":"2019-02-07","open":149.92,"high":150.7,"low":148.39,"close":149.69},{"date":"2019-02-08","open":149.06,"high":149.9,"low":148.5,"close":149.85},{"date":"2019-02-11","open":150.29,"high":151.15,"low":149.63,"close":151.1},{"date":"2019-02-12","open":151.92,"high":153.19,"low":151.88,"close":152.99},{"date":"2019-02-13","open":153.42,"high":153.76,"low":152.7,"close":153.42},{"date":"2019-02-14","open":152.58,"high":154.37,"low":152.4,"close":153.77},{"date":"2019-02-15","open":154.78,"high":156.24,"low":154.27,"close":156.22},{"date":"2019-02-19","open":155.55,"high":157.1,"low":155.55,"close":156.65},{"date":"2019-02-20","open":156.66,"high":157.58,"low":156.53,"close":157.39},{"date":"2019-02-21","open":157.13,"high":157.37,"low":156.06,"close":156.79},{"date":"2019-02-22","open":157.27,"high":158.27,"low":157.1,"close":158.15},{"date":"2019-02-25","open":159.08,"high":159.5,"low":158.09,"close":158.19},{"date":"2019-02-26","open":158.01,"high":158.19,"low":156.89,"close":157.1},{"date":"2019-02-27","open":156.49,"high":157.44,"low":156.12,"close":157.32},{"date":"2019-02-28","open":157.09,"high":157.48,"low":156.37,"close":156.78},{"date":"2019-03-01","open":157.95,"high":158.34,"low":156.75,"close":158.24},{"date":"2019-03-04","open":158.54,"high":158.78,"low":155.59,"close":156.81},{"date":"2019-03-05","open":156.94,"high":156.95,"low":155.96,"close":156.08},{"date":"2019-03-06","open":156.02,"high":156.08,"low":152.88,"close":153.02},{"date":"2019-03-07","open":153.02,"high":153.14,"low":151.37,"close":151.68},{"date":"2019-03-08","open":150.84,"high":151.76,"low":150.61,"close":151.64},{"date":"2019-03-11","open":152.11,"high":154.31,"low":151.9,"close":154.29},{"date":"2019-03-12","open":154.4,"high":154.98,"low":153.8,"close":154.37},{"date":"2019-03-13","open":154.92,"high":155.73,"low":154.75,"close":154.98},{"date":"2019-03-14","open":154.9,"high":155.02,"low":154.2,"close":154.35},{"date":"2019-03-15","open":154.53,"high":155.87,"low":154.33,"close":154.76},{"date":"2019-03-18","open":155.06,"high":156.45,"low":154.48,"close":155.75},{"date":"2019-03-19","open":156.48,"high":156.53,"low":154.57,"close":154.96},{"date":"2019-03-20","open":154.54,"high":155.42,"low":152.41,"close":153.26},{"date":"2019-03-21","open":152.73,"high":156.06,"low":152.73,"close":155.27},{"date":"2019-03-22","open":154.2,"high":154.54,"low":149.57,"close":149.62},{"date":"2019-03-25","open":149.48,"high":151.32,"low":148.41,"close":150.28},{"date":"2019-03-26","open":151.47,"high":152.82,"low":150.79,"close":151.86},{"date":"2019-03-27","open":151.71,"high":152.21,"low":149.48,"close":151.27},{"date":"2019-03-28","open":151.79,"high":152.93,"low":150.93,"close":152.62},{"date":"2019-03-29","open":153.68,"high":153.97,"low":152.1,"close":153.09},{"date":"2019-04-01","open":154.29,"high":154.92,"low":153.72,"close":154.76},{"date":"2019-04-02","open":154.87,"high":154.88,"low":153.51,"close":154.36},{"date":"2019-04-03","open":155.74,"high":156.15,"low":154.73,"close":155.16},{"date":"2019-04-04","open":155.28,"high":156.01,"low":154.84,"close":155.92},{"date":"2019-04-05","open":156.3,"high":157.47,"low":156.19,"close":157.38},{"date":"2019-04-08","open":156.85,"high":157.5,"low":156.07,"close":157.12},{"date":"2019-04-09","open":156.46,"high":156.7,"low":154.91,"close":155.2},{"date":"2019-04-10","open":155.48,"high":157.36,"low":155.33,"close":157.31},{"date":"2019-04-11","open":157.52,"high":157.68,"low":156.81,"close":157.11},{"date":"2019-04-12","open":158.13,"high":158.16,"low":157.11,"close":157.68},{"date":"2019-04-15","open":157.95,"high":158.1,"low":156.5,"close":157.17},{"date":"2019-04-16","open":157.71,"high":157.9,"low":156.98,"close":157.54},{"date":"2019-04-17","open":158.09,"high":158.11,"low":155.2,"close":156.1},{"date":"2019-04-18","open":156.11,"high":156.28,"low":154.66,"close":155.64},{"date":"2019-04-22","open":155.31,"high":155.81,"low":154.52,"close":155.23},{"date":"2019-04-23","open":155.37,"high":158.05,"low":155.36,"close":157.57},{"date":"2019-04-24","open":157.62,"high":158.69,"low":157.37,"close":158.06},{"date":"2019-04-25","open":157.33,"high":157.47,"low":155.47,"close":156.75},{"date":"2019-04-26","open":156.96,"high":158.49,"low":156.4,"close":158.27},{"date":"2019-04-29","open":158.62,"high":159.61,"low":158.49,"close":159.03},{"date":"2019-04-30","open":159.15,"high":159.19,"low":156.96,"close":158.29},{"date":"2019-05-01","open":158.67,"high":158.73,"low":156.71,"close":156.79},{"date":"2019-05-02","open":156.64,"high":158.15,"low":155.68,"close":157.52},{"date":"2019-05-03","open":158.31,"high":160.64,"low":158.19,"close":160.53},{"date":"2019-05-06","open":158.18,"high":161.11,"low":158.01,"close":160.71},{"date":"2019-05-07","open":159.31,"high":159.87,"low":156.25,"close":157.53},{"date":"2019-05-08","open":157.26,"high":158.09,"low":156.65,"close":156.76},{"date":"2019-05-09","open":155.52,"high":156.65,"low":153.74,"close":156.19},{"date":"2019-05-10","open":155.59,"high":156.83,"low":153.67,"close":156.62},{"date":"2019-05-13","open":153.69,"high":154.02,"low":151.16,"close":151.63},{"date":"2019-05-14","open":151.96,"high":154.17,"low":151.7,"close":153.54},{"date":"2019-05-15","open":152.4,"high":154.41,"low":152.07,"close":154.04},{"date":"2019-05-16","open":154.51,"high":156.18,"low":154.44,"close":155},{"date":"2019-05-17","open":153.82,"high":155.27,"low":152.66,"close":152.84},{"date":"2019-05-20","open":151.93,"high":152.82,"low":151.41,"close":151.78},{"date":"2019-05-21","open":152.63,"high":154.04,"low":152.58,"close":153.82},{"date":"2019-05-22","open":153.22,"high":153.59,"low":152,"close":152.53},{"date":"2019-05-23","open":151.06,"high":151.06,"low":148.58,"close":149.39},{"date":"2019-05-24","open":150.38,"high":151.09,"low":149.79,"close":150.79},{"date":"2019-05-28","open":151.01,"high":151.65,"low":149.58,"close":149.59},{"date":"2019-05-29","open":148.84,"high":148.93,"low":147.36,"close":148.34},{"date":"2019-05-30","open":148.75,"high":149.58,"low":147.04,"close":147.93},{"date":"2019-05-31","open":146.19,"high":146.84,"low":145.32,"close":145.86},{"date":"2019-06-03","open":146.13,"high":147.21,"low":145.33,"close":146.37},{"date":"2019-06-04","open":147.92,"high":150.29,"low":146.42,"close":150.16},{"date":"2019-06-05","open":150.76,"high":150.89,"low":148.61,"close":150.19},{"date":"2019-06-06","open":150.12,"high":150.52,"low":148.31,"close":149.8},{"date":"2019-06-07","open":150.35,"high":151.51,"low":150.02,"close":150.86},{"date":"2019-06-10","open":151.45,"high":153.14,"low":151.45,"close":151.75},{"date":"2019-06-11","open":152.87,"high":153.23,"low":150.58,"close":151.3},{"date":"2019-06-12","open":151.18,"high":151.78,"low":150.62,"close":151.47},{"date":"2019-06-13","open":152.31,"high":153.18,"low":151.87,"close":153.07},{"date":"2019-06-14","open":152.88,"high":152.94,"low":151.72,"close":151.73},{"date":"2019-06-17","open":151.87,"high":152.9,"low":151.67,"close":152.24},{"date":"2019-06-18","open":153.27,"high":155.15,"low":152.26,"close":154.01},{"date":"2019-06-19","open":154.19,"high":154.7,"low":153.4,"close":154.56},{"date":"2019-06-20","open":156.05,"high":156.22,"low":154.44,"close":155.29},{"date":"2019-06-21","open":155.13,"high":155.17,"low":153.61,"close":153.95},{"date":"2019-06-24","open":154.36,"high":154.41,"low":152,"close":152.08},{"date":"2019-06-25","open":152.31,"high":152.5,"low":151,"close":151.15},{"date":"2019-06-26","open":151.7,"high":152.22,"low":150.76,"close":150.8},{"date":"2019-06-27","open":151.24,"high":153.77,"low":151.24,"close":153.63},{"date":"2019-06-28","open":153.95,"high":156.02,"low":153.94,"close":155.5},{"date":"2019-07-01","open":157.54,"high":158.03,"low":155.22,"close":156.1},{"date":"2019-07-02","open":156.02,"high":156.12,"low":154.26,"close":155.15},{"date":"2019-07-03","open":155.6,"high":156.34,"low":155.17,"close":156.26},{"date":"2019-07-05","open":155.49,"high":156.74,"low":154.86,"close":156.68},{"date":"2019-07-08","open":156.21,"high":156.48,"low":154.89,"close":155.19},{"date":"2019-07-09","open":154.54,"high":155.43,"low":154.48,"close":155.4},{"date":"2019-07-10","open":156.2,"high":156.56,"low":154.85,"close":155.67},{"date":"2019-07-11","open":155.89,"high":155.94,"low":154.22,"close":154.91},{"date":"2019-07-12","open":155.14,"high":156.67,"low":154.88,"close":156.11},{"date":"2019-07-15","open":156.56,"high":156.59,"low":154.85,"close":155.29},{"date":"2019-07-16","open":155.13,"high":156.2,"low":154.67,"close":155.24},{"date":"2019-07-17","open":155.24,"high":155.34,"low":153.73,"close":154.13},{"date":"2019-07-18","open":154.08,"high":155.01,"low":153.73,"close":154.71},{"date":"2019-07-19","open":154.94,"high":155.43,"low":153.82,"close":153.82},{"date":"2019-07-22","open":154.24,"high":154.7,"low":153.4,"close":153.68},{"date":"2019-07-23","open":154.28,"high":154.72,"low":153.54,"close":154.7},{"date":"2019-07-24","open":154.29,"high":157.45,"low":154.12,"close":157.26},{"date":"2019-07-25","open":157.18,"high":157.24,"low":155.09,"close":155.36},{"date":"2019-07-26","open":155.58,"high":157.42,"low":155.5,"close":157.2},{"date":"2019-07-29","open":157.19,"high":157.36,"low":155.6,"close":156.15},{"date":"2019-07-30","open":155.06,"high":157.84,"low":154.71,"close":157.84},{"date":"2019-07-31","open":157.78,"high":159.23,"low":155.55,"close":156.56},{"date":"2019-08-01","open":156.88,"high":158.17,"low":153.59,"close":154.29},{"date":"2019-08-02","open":153.35,"high":153.75,"low":151.28,"close":152.58},{"date":"2019-08-05","open":149.78,"high":149.92,"low":146.21,"close":148},{"date":"2019-08-06","open":148.9,"high":149.7,"low":147.38,"close":149.36},{"date":"2019-08-07","open":147.92,"high":149.71,"low":146.69,"close":149.32},{"date":"2019-08-08","open":150.15,"high":152.63,"low":149.99,"close":152.54},{"date":"2019-08-09","open":152.09,"high":152.15,"low":150.03,"close":150.62},{"date":"2019-08-12","open":149.81,"high":150.12,"low":148.33,"close":148.67},{"date":"2019-08-13","open":148.34,"high":151.79,"low":147.67,"close":150.27},{"date":"2019-08-14","open":147.95,"high":147.98,"low":145.72,"close":146.07},{"date":"2019-08-15","open":146.62,"high":146.67,"low":144.79,"close":145.49},{"date":"2019-08-16","open":146.14,"high":148.91,"low":146.11,"close":148.63},{"date":"2019-08-19","open":150.32,"high":150.89,"low":149.95,"close":150.13},{"date":"2019-08-20","open":149.92,"high":150.01,"low":148.99,"close":149.15},{"date":"2019-08-21","open":150.62,"high":150.65,"low":149.79,"close":150.38},{"date":"2019-08-22","open":150.67,"high":151.08,"low":149.14,"close":150.03},{"date":"2019-08-23","open":149.22,"high":150.11,"low":144.93,"close":145.43},{"date":"2019-08-26","open":146.8,"high":147.05,"low":145.71,"close":147.03},{"date":"2019-08-27","open":147.96,"high":148.02,"low":144.68,"close":144.85},{"date":"2019-08-28","open":144.56,"high":147.39,"low":144.25,"close":146.54},{"date":"2019-08-29","open":148.15,"high":149.29,"low":147.96,"close":149.11},{"date":"2019-08-30","open":149.89,"high":149.97,"low":148.04,"close":148.84},{"date":"2019-09-03","open":147.45,"high":148.32,"low":146,"close":146.66},{"date":"2019-09-04","open":148.01,"high":148.36,"low":147.18,"close":147.84},{"date":"2019-09-05","open":149.85,"high":151.91,"low":149.37,"close":150.59},{"date":"2019-09-06","open":150.7,"high":151.23,"low":149.83,"close":149.9},{"date":"2019-09-09","open":150.57,"high":152.24,"low":150.06,"close":151.91},{"date":"2019-09-10","open":151.68,"high":153.95,"low":150.89,"close":153.85},{"date":"2019-09-11","open":154.52,"high":157.16,"low":153.56,"close":157},{"date":"2019-09-12","open":157.18,"high":157.9,"low":155.57,"close":157.04},{"date":"2019-09-13","open":157.85,"high":158.92,"low":157.13,"close":157.31},{"date":"2019-09-16","open":156.97,"high":158.75,"low":156.7,"close":157.9},{"date":"2019-09-17","open":157.36,"high":157.57,"low":156.45,"close":157.49},{"date":"2019-09-18","open":157.48,"high":157.5,"low":155.07,"close":156.52},{"date":"2019-09-19","open":156.8,"high":157.82,"low":155.53,"close":155.76},{"date":"2019-09-20","open":155.64,"high":156.65,"low":154.45,"close":155.43},{"date":"2019-09-23","open":154.86,"high":155.95,"low":154.56,"close":155.31},{"date":"2019-09-24","open":155.15,"high":155.29,"low":151.84,"close":152.43},{"date":"2019-09-25","open":152.28,"high":154.36,"low":151.8,"close":154.1},{"date":"2019-09-26","open":153.92,"high":153.92,"low":151.95,"close":152.38},{"date":"2019-09-27","open":152.82,"high":153.22,"low":150.5,"close":151.16},{"date":"2019-09-30","open":151.37,"high":152.26,"low":150.79,"close":151.34},{"date":"2019-10-01","open":152.11,"high":153.35,"low":148.05,"close":148.37},{"date":"2019-10-02","open":147.63,"high":147.63,"low":145.86,"close":147.25},{"date":"2019-10-03","open":146.69,"high":147.94,"low":144.93,"close":147.74},{"date":"2019-10-04","open":147.99,"high":149.25,"low":147.12,"close":149.14},{"date":"2019-10-07","open":148.78,"high":150.07,"low":148.12,"close":148.88},{"date":"2019-10-08","open":147.42,"high":147.93,"low":146.11,"close":146.46},{"date":"2019-10-09","open":147.54,"high":147.69,"low":146.64,"close":147.13},{"date":"2019-10-10","open":147.34,"high":148.5,"low":147.1,"close":147.72},{"date":"2019-10-11","open":149.79,"high":151.96,"low":147.69,"close":150.22},{"date":"2019-10-14","open":149.91,"high":150.33,"low":149.1,"close":149.67},{"date":"2019-10-15","open":150.17,"high":152.13,"low":149.79,"close":151.39},{"date":"2019-10-16","open":151.21,"high":152.27,"low":151.14,"close":151.55},{"date":"2019-10-17","open":152.29,"high":153.51,"low":152.05,"close":153.34},{"date":"2019-10-18","open":152.93,"high":153.5,"low":151.45,"close":152.61},{"date":"2019-10-21","open":154.17,"high":154.98,"low":153.91,"close":154.04},{"date":"2019-10-22","open":154.2,"high":155.05,"low":153.74,"close":154.21},{"date":"2019-10-23","open":154.34,"high":154.75,"low":153.55,"close":154.4},{"date":"2019-10-24","open":154.95,"high":155.06,"low":153.47,"close":154.18},{"date":"2019-10-25","open":153.91,"high":155.53,"low":153.9,"close":155},{"date":"2019-10-28","open":155.66,"high":156.98,"low":155.01,"close":156.34},{"date":"2019-10-29","open":156.01,"high":157.34,"low":155.86,"close":156.85},{"date":"2019-10-30","open":156.79,"high":156.81,"low":155.28,"close":156.33},{"date":"2019-10-31","open":156.1,"high":156.1,"low":154.24,"close":155.45},{"date":"2019-11-01","open":156.4,"high":158.19,"low":156.05,"close":158.1},{"date":"2019-11-04","open":159.4,"high":159.7,"low":158.47,"close":158.95},{"date":"2019-11-05","open":159.4,"high":160.46,"low":158.97,"close":159.15},{"date":"2019-11-06","open":158.99,"high":158.99,"low":157.81,"close":158.23},{"date":"2019-11-07","open":159.74,"high":160.17,"low":158.17,"close":158.65},{"date":"2019-11-08","open":158.28,"high":159.27,"low":157.95,"close":159.08},{"date":"2019-11-11","open":158.03,"high":158.9,"low":157.88,"close":158.78},{"date":"2019-11-12","open":158.93,"high":159.88,"low":158.49,"close":158.83},{"date":"2019-11-13","open":157.74,"high":158.5,"low":157.19,"close":158.15},{"date":"2019-11-14","open":157.93,"high":158.91,"low":157.79,"close":158.1},{"date":"2019-11-15","open":159.23,"high":159.29,"low":158.35,"close":158.92},{"date":"2019-11-18","open":158.72,"high":158.74,"low":157.94,"close":158.52},{"date":"2019-11-19","open":159.11,"high":159.7,"low":158.31,"close":159.11},{"date":"2019-11-20","open":158.55,"high":159.6,"low":157.26,"close":158.51},{"date":"2019-11-21","open":158.82,"high":158.89,"low":157.23,"close":157.73},{"date":"2019-11-22","open":158.31,"high":158.54,"low":157.35,"close":158.22},{"date":"2019-11-25","open":159.03,"high":161.83,"low":158.89,"close":161.58},{"date":"2019-11-26","open":161.75,"high":162.54,"low":161.29,"close":161.69},{"date":"2019-11-27","open":162.38,"high":162.93,"low":162.08,"close":162.83},{"date":"2019-11-29","open":162.41,"high":162.79,"low":161.67,"close":161.77},{"date":"2019-12-02","open":162.15,"high":162.21,"low":159.91,"close":160.19},{"date":"2019-12-03","open":158.82,"high":160.12,"low":158.1,"close":159.68},{"date":"2019-12-04","open":160.5,"high":161.22,"low":160.3,"close":160.78},{"date":"2019-12-05","open":161.47,"high":161.65,"low":160.45,"close":160.94},{"date":"2019-12-06","open":162.59,"high":163.41,"low":162.5,"close":162.82},{"date":"2019-12-09","open":162.75,"high":163.16,"low":162.39,"close":162.51},{"date":"2019-12-10","open":162.41,"high":162.96,"low":161.94,"close":162.61},{"date":"2019-12-11","open":162.88,"high":163.08,"low":161.95,"close":162.56},{"date":"2019-12-12","open":162.75,"high":165.1,"low":162.25,"close":163.96},{"date":"2019-12-13","open":163.73,"high":164.81,"low":162.55,"close":163.33},{"date":"2019-12-16","open":164.06,"high":164.85,"low":163.74,"close":163.88},{"date":"2019-12-17","open":164.14,"high":164.7,"low":163.7,"close":164.7},{"date":"2019-12-18","open":165.06,"high":165.28,"low":164.32,"close":165.02},{"date":"2019-12-19","open":165.28,"high":165.73,"low":164.88,"close":165.73},{"date":"2019-12-20","open":166.15,"high":166.41,"low":165.72,"close":165.97},{"date":"2019-12-23","open":166.24,"high":166.36,"low":165.36,"close":166.3},{"date":"2019-12-24","open":166.45,"high":166.7,"low":166.04,"close":166.68},{"date":"2019-12-26","open":166.83,"high":166.98,"low":166.36,"close":166.68},{"date":"2019-12-27","open":167.12,"high":167.12,"low":165.43,"close":165.86},{"date":"2019-12-30","open":165.98,"high":166.21,"low":164.57,"close":165.44},{"date":"2019-12-31","open":165.08,"high":166.35,"low":164.71,"close":165.67},{"date":"2020-01-02","open":166.74,"high":166.75,"low":164.23,"close":165.78},{"date":"2020-01-03","open":163.74,"high":165.41,"low":163.7,"close":165.13},{"date":"2020-01-06","open":163.85,"high":165.54,"low":163.54,"close":165.35},{"date":"2020-01-07","open":164.85,"high":165.34,"low":164.21,"close":164.8},{"date":"2020-01-08","open":164.82,"high":166.03,"low":164.72,"close":165.31},{"date":"2020-01-09","open":166.12,"high":166.45,"low":165.26,"close":165.51},{"date":"2020-01-10","open":165.55,"high":165.69,"low":164.2,"close":164.89},{"date":"2020-01-13","open":164.94,"high":166.04,"low":164.07,"close":165.96},{"date":"2020-01-14","open":165.14,"high":167.59,"low":164.98,"close":166.57},{"date":"2020-01-15","open":166.15,"high":167.95,"low":166.14,"close":167.37},{"date":"2020-01-16","open":168.59,"high":169.87,"low":168.43,"close":169.53},{"date":"2020-01-17","open":170.28,"high":170.56,"low":168.67,"close":169.07},{"date":"2020-01-21","open":168.36,"high":168.99,"low":167.27,"close":167.67},{"date":"2020-01-22","open":168.19,"high":168.62,"low":167.18,"close":167.56},{"date":"2020-01-23","open":167.1,"high":167.97,"low":165.45,"close":167.45},{"date":"2020-01-24","open":168.01,"high":168.01,"low":164.23,"close":165.39},{"date":"2020-01-27","open":162.85,"high":164.49,"low":162.42,"close":163.51},{"date":"2020-01-28","open":164.5,"high":165.4,"low":163.49,"close":164.87},{"date":"2020-01-29","open":165.1,"high":165.56,"low":163.9,"close":163.93},{"date":"2020-01-30","open":162.84,"high":164.14,"low":161.93,"close":163.93},{"date":"2020-01-31","open":163.32,"high":163.92,"low":160.03,"close":160.53},{"date":"2020-02-03","open":161.6,"high":162.93,"low":161.49,"close":162.32},{"date":"2020-02-04","open":164.31,"high":165.31,"low":164.16,"close":164.77},{"date":"2020-02-05","open":166.48,"high":167.53,"low":165.69,"close":167.31},{"date":"2020-02-06","open":167.89,"high":168.15,"low":166.76,"close":166.93},{"date":"2020-02-07","open":166.29,"high":166.36,"low":164.4,"close":164.88},{"date":"2020-02-10","open":164.56,"high":165.89,"low":164.46,"close":165.81},{"date":"2020-02-11","open":166.79,"high":167.96,"low":166.27,"close":166.96},{"date":"2020-02-12","open":168.02,"high":168.29,"low":167.28,"close":168.11},{"date":"2020-02-13","open":167.22,"high":168.95,"low":167.11,"close":168.55},{"date":"2020-02-14","open":168.7,"high":168.78,"low":167.34,"close":167.9},{"date":"2020-02-18","open":167.5,"high":168.06,"low":166.43,"close":167.54},{"date":"2020-02-19","open":168.17,"high":169.14,"low":167.53,"close":168.4},{"date":"2020-02-20","open":167.9,"high":169.11,"low":166.59,"close":168.81},{"date":"2020-02-21","open":168.15,"high":168.63,"low":166.33,"close":167.1},{"date":"2020-02-24","open":161.86,"high":162.91,"low":161.1,"close":162.07},{"date":"2020-02-25","open":162.52,"high":162.76,"low":155.96,"close":156.31},{"date":"2020-02-26","open":157.05,"high":158.49,"low":154.22,"close":154.5},{"date":"2020-02-27","open":151.35,"high":155.01,"low":148.82,"close":149.06},{"date":"2020-02-28","open":144.85,"high":149.13,"low":143.91,"close":146.33},{"date":"2020-03-02","open":147.97,"high":151.23,"low":145.39,"close":151.03},{"date":"2020-03-03","open":151.09,"high":154.2,"low":146.31,"close":147.95},{"date":"2020-03-04","open":150.28,"high":152.45,"low":148.52,"close":152.16},{"date":"2020-03-05","open":148.84,"high":152.48,"low":145.49,"close":147.32},{"date":"2020-03-06","open":142.71,"high":145.98,"low":140.99,"close":144.4},{"date":"2020-03-09","open":134.13,"high":136.17,"low":130.26,"close":130.36},{"date":"2020-03-10","open":134.71,"high":134.8,"low":128.02,"close":134.43},{"date":"2020-03-11","open":130.92,"high":132.27,"low":124.17,"close":125.88},{"date":"2020-03-12","open":116.77,"high":119.9,"low":111.6,"close":111.97},{"date":"2020-03-13","open":118.31,"high":119.96,"low":109.55,"close":119.47},{"date":"2020-03-16","open":108.62,"high":111.3,"low":101.43,"close":103.62},{"date":"2020-03-17","open":104.96,"high":110.5,"low":100.61,"close":108.37},{"date":"2020-03-18","open":103.05,"high":106.78,"low":96.25,"close":99.97},{"date":"2020-03-19","open":99.66,"high":106.8,"low":95.69,"close":103.87},{"date":"2020-03-20","open":106.12,"high":108.76,"low":100.45,"close":101.4},{"date":"2020-03-23","open":101.9,"high":102.18,"low":95.91,"close":99.9},{"date":"2020-03-24","open":105.37,"high":109.33,"low":99.93,"close":109.04},{"date":"2020-03-25","open":109.48,"high":114,"low":106.02,"close":109.97},{"date":"2020-03-26","open":111.54,"high":117.6,"low":111.2,"close":116.81},{"date":"2020-03-27","open":112.25,"high":116.02,"low":110.87,"close":112.56},{"date":"2020-03-30","open":113.24,"high":115.26,"low":110.8,"close":115.04},{"date":"2020-03-31","open":114.6,"high":116.17,"low":111.96,"close":114.46},{"date":"2020-04-01","open":108.7,"high":110.38,"low":105.53,"close":106.66},{"date":"2020-04-02","open":105.72,"high":110.39,"low":104.57,"close":107.67},{"date":"2020-04-03","open":106.59,"high":108,"low":102.6,"close":104.62},{"date":"2020-04-06","open":109.09,"high":113.34,"low":109.02,"close":112.63},{"date":"2020-04-07","open":116.88,"high":118.64,"low":112.39,"close":112.92},{"date":"2020-04-08","open":114.88,"high":119.24,"low":113.29,"close":118.07},{"date":"2020-04-09","open":121.92,"high":124.61,"low":121.33,"close":123.72},{"date":"2020-04-13","open":122.85,"high":123.51,"low":119.12,"close":120.37},{"date":"2020-04-14","open":123.9,"high":124.88,"low":121.3,"close":122.81},{"date":"2020-04-15","open":117.86,"high":119.11,"low":116.66,"close":117.8},{"date":"2020-04-16","open":118.09,"high":118.42,"low":114.56,"close":116.91},{"date":"2020-04-17","open":121.9,"high":122.72,"low":120.06,"close":122.06},{"date":"2020-04-20","open":119.59,"high":122.9,"low":119.04,"close":120.62},{"date":"2020-04-21","open":117.42,"high":119.24,"low":116.48,"close":117.74},{"date":"2020-04-22","open":120.32,"high":120.99,"low":118.77,"close":119.17},{"date":"2020-04-23","open":120.11,"high":122.9,"low":119.68,"close":120.34},{"date":"2020-04-24","open":121.53,"high":123.32,"low":120.09,"close":122.41},{"date":"2020-04-27","open":123.95,"high":128.44,"low":123.86,"close":127.26},{"date":"2020-04-28","open":131.12,"high":131.46,"low":127.28,"close":129.11},{"date":"2020-04-29","open":133.49,"high":136.85,"low":131.88,"close":135.46},{"date":"2020-04-30","open":131.9,"high":132.94,"low":130.14,"close":130.31},{"date":"2020-05-01","open":127.15,"high":127.46,"low":123.29,"close":125.14},{"date":"2020-05-04","open":123.6,"high":125.9,"low":122.25,"close":125.68},{"date":"2020-05-05","open":128.07,"high":129.92,"low":126.1,"close":126.65},{"date":"2020-05-06","open":127.49,"high":128.2,"low":125,"close":125.72},{"date":"2020-05-07","open":127.39,"high":128.5,"low":126.55,"close":127.44},{"date":"2020-05-08","open":130.16,"high":132.75,"low":129.19,"close":132.36},{"date":"2020-05-11","open":130.41,"high":132.95,"low":129.33,"close":131.7},{"date":"2020-05-12","open":132.26,"high":132.29,"low":126.84,"close":126.97},{"date":"2020-05-13","open":125.65,"high":126.08,"low":120.41,"close":122.72},{"date":"2020-05-14","open":119.97,"high":123.27,"low":117.18,"close":123.12},{"date":"2020-05-15","open":122.01,"high":125.53,"low":121.46,"close":125.08},{"date":"2020-05-18","open":131.45,"high":133.39,"low":130.83,"close":132.68},{"date":"2020-05-19","open":132.22,"high":133.45,"low":130.06,"close":130.06},{"date":"2020-05-20","open":132.73,"high":134.98,"low":132.38,"close":134},{"date":"2020-05-21","open":134.05,"high":135.06,"low":132.58,"close":134.24},{"date":"2020-05-22","open":134.67,"high":135.05,"low":133.02,"close":134.89},{"date":"2020-05-26","open":140.09,"high":140.38,"low":134.99,"close":138.78},{"date":"2020-05-27","open":141.57,"high":143.5,"low":137.33,"close":143.09},{"date":"2020-05-28","open":144.74,"high":144.74,"low":137.58,"close":139.7},{"date":"2020-05-29","open":138.3,"high":139.28,"low":136.41,"close":138.9},{"date":"2020-06-01","open":139.26,"high":141.67,"low":138.61,"close":140.23},{"date":"2020-06-02","open":141.07,"high":141.85,"low":139.56,"close":141.39},{"date":"2020-06-03","open":143.67,"high":146.07,"low":143.11,"close":144.8},{"date":"2020-06-04","open":143.84,"high":145.6,"low":143.18,"close":144.59},{"date":"2020-06-05","open":150.86,"high":152.32,"low":149.55,"close":150.18},{"date":"2020-06-08","open":152.35,"high":153.39,"low":151.63,"close":153.09},{"date":"2020-06-09","open":150.86,"high":151.77,"low":149.06,"close":150.26},{"date":"2020-06-10","open":150.09,"high":150.26,"low":145.9,"close":146.18},{"date":"2020-06-11","open":140.15,"high":141.03,"low":134.77,"close":135.03},{"date":"2020-06-12","open":140.33,"high":141.02,"low":134.15,"close":138.27},{"date":"2020-06-15","open":133.28,"high":142.06,"low":133.28,"close":140.99},{"date":"2020-06-16","open":146.69,"high":146.69,"low":141.03,"close":144.38},{"date":"2020-06-17","open":144.59,"high":144.99,"low":141.32,"close":141.77},{"date":"2020-06-18","open":140.37,"high":143.31,"low":139.81,"close":141.72},{"date":"2020-06-19","open":144.42,"high":144.51,"low":139.84,"close":140.99},{"date":"2020-06-22","open":140.24,"high":142.56,"low":138.83,"close":142.4},{"date":"2020-06-23","open":144.32,"high":144.66,"low":142.65,"close":143},{"date":"2020-06-24","open":141.1,"high":141.6,"low":136.31,"close":138.36},{"date":"2020-06-25","open":137.71,"high":140.58,"low":136.29,"close":140.45},{"date":"2020-06-26","open":139.48,"high":139.83,"low":136.49,"close":136.67},{"date":"2020-06-29","open":138.71,"high":141.99,"low":137.1,"close":141.14},{"date":"2020-06-30","open":140.67,"high":143.62,"low":140.59,"close":143.18},{"date":"2020-07-01","open":143.65,"high":144.51,"low":141.24,"close":141.82},{"date":"2020-07-02","open":144.56,"high":145.28,"low":141.89,"close":142.4},{"date":"2020-07-06","open":145.32,"high":145.7,"low":142.93,"close":143.43},{"date":"2020-07-07","open":142.18,"high":143.44,"low":140.48,"close":140.89},{"date":"2020-07-08","open":140.76,"high":142.5,"low":139.1,"close":141.94},{"date":"2020-07-09","open":142.02,"high":142.35,"low":137.24,"close":139.07},{"date":"2020-07-10","open":139.14,"high":141.5,"low":138.46,"close":141.31},{"date":"2020-07-13","open":142.8,"high":144.64,"low":139.39,"close":139.52},{"date":"2020-07-14","open":139.43,"high":141.98,"low":138.64,"close":141.83},{"date":"2020-07-15","open":145.42,"high":147.78,"low":144.79,"close":147.03},{"date":"2020-07-16","open":146.11,"high":146.67,"low":144.88,"close":146.16},{"date":"2020-07-17","open":146.68,"high":147.59,"low":145.51,"close":146.59},{"date":"2020-07-20","open":146.12,"high":146.85,"low":145.15,"close":145.96},{"date":"2020-07-21","open":147.47,"high":149.16,"low":147.2,"close":148.03},{"date":"2020-07-22","open":147.09,"high":148.67,"low":147.03,"close":148.11},{"date":"2020-07-23","open":147.98,"high":150.2,"low":146.7,"close":148.26},{"date":"2020-07-24","open":147.29,"high":147.67,"low":145.56,"close":146.08},{"date":"2020-07-27","open":146.19,"high":147.69,"low":145.39,"close":147.6},{"date":"2020-07-28","open":147.07,"high":148.04,"low":146.06,"close":146.13},{"date":"2020-07-29","open":147,"high":149.45,"low":146.98,"close":149.35},{"date":"2020-07-30","open":147.14,"high":149.12,"low":146.33,"close":148.76},{"date":"2020-07-31","open":148.14,"high":148.42,"low":144.67,"close":147.36},{"date":"2020-08-03","open":148.29,"high":149.97,"low":147.22,"close":149.76},{"date":"2020-08-04","open":149.39,"high":150.93,"low":149.04,"close":150.79},{"date":"2020-08-05","open":152.29,"high":153.89,"low":151.78,"close":153.79},{"date":"2020-08-06","open":153.8,"high":154.44,"low":152.91,"close":153.73},{"date":"2020-08-07","open":153.45,"high":156.25,"low":153.15,"close":156.17},{"date":"2020-08-10","open":156.65,"high":158.83,"low":156.65,"close":157.79},{"date":"2020-08-11","open":159.27,"high":159.82,"low":156.16,"close":156.88},{"date":"2020-08-12","open":158.67,"high":158.89,"low":156.49,"close":157.52},{"date":"2020-08-13","open":156.99,"high":158.53,"low":156.65,"close":157.19},{"date":"2020-08-14","open":156.28,"high":157.76,"low":155.87,"close":157.09},{"date":"2020-08-17","open":157.5,"high":158.03,"low":156.74,"close":157.9},{"date":"2020-08-18","open":157.85,"high":157.85,"low":155.71,"close":156.39},{"date":"2020-08-19","open":156.93,"high":158.04,"low":156.19,"close":156.4},{"date":"2020-08-20","open":154.8,"high":156.49,"low":154.54,"close":155.76},{"date":"2020-08-21","open":155.15,"high":155.72,"low":153.6,"close":154.61},{"date":"2020-08-24","open":155.86,"high":156.27,"low":154.33,"close":156.23},{"date":"2020-08-25","open":156.81,"high":156.82,"low":154.79,"close":156.4},{"date":"2020-08-26","open":156.5,"high":156.77,"low":155.18,"close":155.42},{"date":"2020-08-27","open":156.12,"high":157,"low":154.63,"close":155.8},{"date":"2020-08-28","open":156.6,"high":157.2,"low":155.73,"close":157.12},{"date":"2020-08-31","open":157.19,"high":157.37,"low":155.3,"close":155.43},{"date":"2020-09-01","open":155.22,"high":157.31,"low":154.45,"close":157.21},{"date":"2020-09-02","open":157.96,"high":158.98,"low":156.18,"close":158.46},{"date":"2020-09-03","open":158.12,"high":158.29,"low":152.96,"close":153.78},{"date":"2020-09-04","open":155.71,"high":155.89,"low":149.29,"close":152.8},{"date":"2020-09-08","open":151.18,"high":152.48,"low":149,"close":149.86},{"date":"2020-09-09","open":151.43,"high":152.78,"low":150.57,"close":152.13},{"date":"2020-09-10","open":152.83,"high":153.88,"low":150.06,"close":150.15},{"date":"2020-09-11","open":150.92,"high":151.05,"low":147.68,"close":149.15},{"date":"2020-09-14","open":150.59,"high":153.43,"low":150.37,"close":153.08},{"date":"2020-09-15","open":154.38,"high":154.7,"low":152.86,"close":153.37},{"date":"2020-09-16","open":154.11,"high":156.85,"low":153.84,"close":154.82},{"date":"2020-09-17","open":152.62,"high":154.4,"low":151.75,"close":153.69},{"date":"2020-09-18","open":153.98,"high":155.29,"low":151.14,"close":153.29},{"date":"2020-09-21","open":149.82,"high":150.26,"low":146.33,"close":147.92},{"date":"2020-09-22","open":148.65,"high":149.3,"low":146.56,"close":149.06},{"date":"2020-09-23","open":148.41,"high":149.43,"low":143.98,"close":144.07},{"date":"2020-09-24","open":144.04,"high":146.53,"low":142.09,"close":144.07},{"date":"2020-09-25","open":143.44,"high":146.85,"low":143.35,"close":146.41},{"date":"2020-09-28","open":148.37,"high":150.44,"low":146.4,"close":150.02},{"date":"2020-09-29","open":149.85,"high":150.28,"low":148,"close":149.34},{"date":"2020-09-30","open":149.9,"high":151.97,"low":148.49,"close":149.79},{"date":"2020-10-01","open":150.81,"high":152.2,"low":149.49,"close":152.18},{"date":"2020-10-02","open":149.41,"high":153.58,"low":148.99,"close":152.85},{"date":"2020-10-05","open":154.49,"high":157.31,"low":154.48,"close":157.07},{"date":"2020-10-06","open":158.5,"high":161.01,"low":156.34,"close":156.62},{"date":"2020-10-07","open":158.59,"high":160.56,"low":158.46,"close":160.04},{"date":"2020-10-08","open":161.72,"high":162.28,"low":160.58,"close":161.86},{"date":"2020-10-09","open":163.35,"high":163.71,"low":161.81,"close":162.7},{"date":"2020-10-12","open":163.4,"high":164.24,"low":162.6,"close":163.79},{"date":"2020-10-13","open":162.52,"high":163.22,"low":161.48,"close":162.7},{"date":"2020-10-14","open":163.01,"high":163.91,"low":160.94,"close":161.09},{"date":"2020-10-15","open":159.29,"high":163.18,"low":158.81,"close":162.75},{"date":"2020-10-16","open":163.21,"high":163.7,"low":162.31,"close":162.35},{"date":"2020-10-19","open":162.88,"high":164.03,"low":160.03,"close":160.41},{"date":"2020-10-20","open":161.56,"high":162.45,"low":160.34,"close":160.76},{"date":"2020-10-21","open":160.87,"high":161.37,"low":159.29,"close":159.38},{"date":"2020-10-22","open":160.14,"high":162.19,"low":159.18,"close":162.13},{"date":"2020-10-23","open":163.07,"high":163.33,"low":161.25,"close":163.07},{"date":"2020-10-26","open":160.92,"high":161.37,"low":157.38,"close":159.55},{"date":"2020-10-27","open":159.45,"high":160.06,"low":157.94,"close":158.18},{"date":"2020-10-28","open":154.66,"high":155.44,"low":153.04,"close":153.31},{"date":"2020-10-29","open":152.77,"high":155.79,"low":151.67,"close":155.14},{"date":"2020-10-30","open":154.32,"high":155.28,"low":151.39,"close":153.09},{"date":"2020-11-02","open":154.77,"high":155.89,"low":153.67,"close":155.82},{"date":"2020-11-03","open":158.43,"high":161.23,"low":158.06,"close":160.24},{"date":"2020-11-04","open":157.75,"high":162.35,"low":157.71,"close":160.42},{"date":"2020-11-05","open":162.01,"high":165.58,"low":161.91,"close":164.91},{"date":"2020-11-06","open":165.62,"high":165.71,"low":163.3,"close":163.62},{"date":"2020-11-09","open":176.95,"high":178.1,"low":169.33,"close":169.55},{"date":"2020-11-10","open":171.2,"high":173.33,"low":169.75,"close":172.7},{"date":"2020-11-11","open":173.34,"high":173.48,"low":170.86,"close":172.63},{"date":"2020-11-12","open":171.4,"high":172.64,"low":168.34,"close":169.98},{"date":"2020-11-13","open":171.35,"high":174.13,"low":171.31,"close":173.5},{"date":"2020-11-16","open":176.49,"high":177.78,"low":175.4,"close":177.63},{"date":"2020-11-17","open":176.04,"high":178.8,"low":174.28,"close":178.46},{"date":"2020-11-18","open":178.94,"high":179.72,"low":175.86,"close":175.96},{"date":"2020-11-19","open":175.65,"high":177.59,"low":175.07,"close":177.31},{"date":"2020-11-20","open":176.67,"high":177.94,"low":175.83,"close":177.5},{"date":"2020-11-23","open":179.25,"high":181.99,"low":178.73,"close":180.82},{"date":"2020-11-24","open":183.39,"high":185.44,"low":182.36,"close":184.22},{"date":"2020-11-25","open":183.5,"high":184.31,"low":181.89,"close":183.59},{"date":"2020-11-27","open":183.72,"high":184.49,"low":183.22,"close":184.37},{"date":"2020-11-30","open":183.82,"high":184.32,"low":180.32,"close":181.02},{"date":"2020-12-01","open":183.6,"high":184.22,"low":181.02,"close":182.7},{"date":"2020-12-02","open":181.95,"high":183.48,"low":180.76,"close":182.89},{"date":"2020-12-03","open":183.34,"high":185.18,"low":182.94,"close":183.92},{"date":"2020-12-04","open":185.02,"high":188.45,"low":183.92,"close":188.2},{"date":"2020-12-07","open":188.23,"high":188.95,"low":187.44,"close":188.38},{"date":"2020-12-08","open":187.12,"high":190.98,"low":187.08,"close":190.8},{"date":"2020-12-09","open":192.02,"high":192.81,"low":187.9,"close":189.41},{"date":"2020-12-10","open":187.76,"high":191.65,"low":187.31,"close":191.24},{"date":"2020-12-11","open":189.99,"high":191.72,"low":188.3,"close":190.3},{"date":"2020-12-14","open":191.96,"high":193.12,"low":189.88,"close":189.93},{"date":"2020-12-15","open":191.76,"high":194.9,"low":190.73,"close":194.68},{"date":"2020-12-16","open":195.13,"high":195.21,"low":192.96,"close":193.98},{"date":"2020-12-17","open":194.73,"high":196.38,"low":194.06,"close":196.29},{"date":"2020-12-18","open":196.61,"high":197.83,"low":194.8,"close":195.34},{"date":"2020-12-21","open":191.9,"high":195.78,"low":191.48,"close":195.24},{"date":"2020-12-22","open":195.99,"high":197.72,"low":195.39,"close":197.46},{"date":"2020-12-23","open":198.57,"high":199.65,"low":197.9,"close":199.14},{"date":"2020-12-24","open":199.93,"high":199.94,"low":198.06,"close":199.01},{"date":"2020-12-28","open":201.16,"high":201.18,"low":198.13,"close":198.27},{"date":"2020-12-29","open":198.64,"high":199,"low":193.44,"close":194.43},{"date":"2020-12-30","open":195.05,"high":197.48,"low":195.03,"close":196.41},{"date":"2020-12-31","open":196.62,"high":196.84,"low":194.62,"close":196.06},{"date":"2021-01-04","open":197.54,"high":197.89,"low":190.94,"close":193.5},{"date":"2021-01-05","open":193.09,"high":197.62,"low":193.07,"close":196.49},{"date":"2021-01-06","open":199.48,"high":206.78,"low":199.16,"close":204.53},{"date":"2021-01-07","open":205.71,"high":208.52,"low":205.7,"close":208.17},{"date":"2021-01-08","open":209.32,"high":209.77,"low":204.66,"close":207.72},{"date":"2021-01-11","open":205.09,"high":208.12,"low":204.83,"close":207.54},{"date":"2021-01-12","open":208.52,"high":211.39,"low":208.49,"close":211.26},{"date":"2021-01-13","open":211.43,"high":211.73,"low":209.19,"close":209.75},{"date":"2021-01-14","open":211.24,"high":215,"low":211.13,"close":213.94},{"date":"2021-01-15","open":210.81,"high":213.96,"low":208.26,"close":210.75},{"date":"2021-01-19","open":213.34,"high":213.61,"low":211.72,"close":213.45},{"date":"2021-01-20","open":214.36,"high":215.98,"low":213.07,"close":214.39},{"date":"2021-01-21","open":214.97,"high":215.16,"low":211.95,"close":212.53},{"date":"2021-01-22","open":210.49,"high":215.33,"low":209.55,"close":215},{"date":"2021-01-25","open":214.93,"high":217.91,"low":211.6,"close":214.79},{"date":"2021-01-26","open":216.3,"high":216.69,"low":212.77,"close":213.3},{"date":"2021-01-27","open":209.5,"high":212.99,"low":207.29,"close":209.39},{"date":"2021-01-28","open":210.84,"high":212.37,"low":207.63,"close":208.72},{"date":"2021-01-29","open":209.73,"high":210.99,"low":204.84,"close":205.56},{"date":"2021-02-01","open":208.17,"high":211.57,"low":205.76,"close":210.61},{"date":"2021-02-02","open":213.15,"high":214.05,"low":210.89,"close":213.61},{"date":"2021-02-03","open":213.7,"high":214.74,"low":211.59,"close":214.25},{"date":"2021-02-04","open":215.09,"high":218.83,"low":215.08,"close":218.62},{"date":"2021-02-05","open":220.94,"high":221.84,"low":218.77,"close":221.65},{"date":"2021-02-08","open":223.79,"high":227.33,"low":223.4,"close":227.31},{"date":"2021-02-09","open":227.13,"high":229.62,"low":226.31,"close":228.38},{"date":"2021-02-10","open":229.92,"high":230.32,"low":224.95,"close":226.88},{"date":"2021-02-11","open":228.14,"high":229,"low":223.42,"close":226.62},{"date":"2021-02-12","open":225.93,"high":227.74,"low":224.64,"close":227.26},{"date":"2021-02-16","open":229.47,"high":229.63,"low":224.79,"close":225.83},{"date":"2021-02-17","open":223.61,"high":224.74,"low":220.96,"close":224.06},{"date":"2021-02-18","open":222.34,"high":222.9,"low":219.39,"close":220.59},{"date":"2021-02-19","open":222.46,"high":226.3,"low":222.17,"close":225.19},{"date":"2021-02-22","open":223.51,"high":226.39,"low":222.98,"close":223.73},{"date":"2021-02-23","open":220.96,"high":222.98,"low":215.56,"close":221.76},{"date":"2021-02-24","open":222.62,"high":227.45,"low":221.71,"close":227},{"date":"2021-02-25","open":226.79,"high":227.59,"low":218.01,"close":218.61},{"date":"2021-02-26","open":219.52,"high":222.23,"low":214.81,"close":218.31},{"date":"2021-03-01","open":223.48,"high":226.71,"low":222.94,"close":226.07},{"date":"2021-03-02","open":225.79,"high":225.96,"low":221.55,"close":221.72},{"date":"2021-03-03","open":222.42,"high":224.26,"low":219.21,"close":219.32},{"date":"2021-03-04","open":218.51,"high":220.69,"low":209.43,"close":213.19},{"date":"2021-03-05","open":216.89,"high":218.15,"low":207.21,"close":217.71},{"date":"2021-03-08","open":219.36,"high":222.27,"low":217.67,"close":218.74},{"date":"2021-03-09","open":222.41,"high":224.99,"low":220.92,"close":223.34},{"date":"2021-03-10","open":225.6,"high":228.97,"low":225.2,"close":227.22},{"date":"2021-03-11","open":229.55,"high":232.28,"low":228.79,"close":232.22},{"date":"2021-03-12","open":231.99,"high":234.15,"low":231.37,"close":233.59},{"date":"2021-03-15","open":233.34,"high":234.53,"low":231.91,"close":234.42},{"date":"2021-03-16","open":234.02,"high":234.09,"low":229.12,"close":230.5},{"date":"2021-03-17","open":228.97,"high":232.82,"low":227.36,"close":232.31},{"date":"2021-03-18","open":230.8,"high":232.93,"low":224.61,"close":225.24},{"date":"2021-03-19","open":224.57,"high":228.6,"low":222.95,"close":226.94},{"date":"2021-03-22","open":227.68,"high":228.1,"low":224.1,"close":225.23},{"date":"2021-03-23","open":223.16,"high":223.86,"low":216.03,"close":217.06},{"date":"2021-03-24","open":219.86,"high":221.33,"low":212.04,"close":212.04},{"date":"2021-03-25","open":209.34,"high":217.52,"low":208.03,"close":216.66},{"date":"2021-03-26","open":218.96,"high":220.68,"low":215.96,"close":220.61},{"date":"2021-03-29","open":219.01,"high":220.93,"low":214.08,"close":214.4},{"date":"2021-03-30","open":214.39,"high":218.68,"low":213.14,"close":218.01},{"date":"2021-03-31","open":219.17,"high":222.4,"low":219.12,"close":220.94},{"date":"2021-04-01","open":222.4,"high":223.9,"low":222.02,"close":223.74},{"date":"2021-04-05","open":226.4,"high":226.54,"low":223.57,"close":224.97},{"date":"2021-04-06","open":225,"high":226.69,"low":223.84,"close":224.31},{"date":"2021-04-07","open":224.23,"high":224.37,"low":219.94,"close":220.69},{"date":"2021-04-08","open":221.84,"high":222.82,"low":219.39,"close":222.56},{"date":"2021-04-09","open":222.49,"high":223.09,"low":221.24,"close":222.59},{"date":"2021-04-12","open":222.72,"high":222.93,"low":220.4,"close":221.72},{"date":"2021-04-13","open":221.48,"high":222.57,"low":218.83,"close":221.14},{"date":"2021-04-14","open":221.87,"high":226,"low":221.8,"close":223.32},{"date":"2021-04-15","open":225.09,"high":225.12,"low":222.26,"close":224.29},{"date":"2021-04-16","open":225.4,"high":225.68,"low":223.01,"close":224.65},{"date":"2021-04-19","open":223.71,"high":224.66,"low":219.94,"close":221.73},{"date":"2021-04-20","open":220.77,"high":221.62,"low":215.24,"close":217.19},{"date":"2021-04-21","open":217.02,"high":222.62,"low":215.5,"close":222.5},{"date":"2021-04-22","open":223.26,"high":225.33,"low":220.78,"close":221.58},{"date":"2021-04-23","open":222.82,"high":226.65,"low":222.02,"close":225.76},{"date":"2021-04-26","open":227,"high":228.69,"low":226.75,"close":228.11},{"date":"2021-04-27","open":228.71,"high":229.39,"low":227.51,"close":228.45},{"date":"2021-04-28","open":228.08,"high":229.49,"low":227.1,"close":228.84},{"date":"2021-04-29","open":230.85,"high":230.95,"low":225.79,"close":227.99},{"date":"2021-04-30","open":225.72,"high":227.8,"low":224.14,"close":224.89},{"date":"2021-05-03","open":227.21,"high":227.41,"low":224.92,"close":225.99},{"date":"2021-05-04","open":224.6,"high":226.14,"low":220.96,"close":223.29},{"date":"2021-05-05","open":224.28,"high":224.28,"low":221.44,"close":222.4},{"date":"2021-05-06","open":222.65,"high":222.81,"low":218.64,"close":222.59},{"date":"2021-05-07","open":222.66,"high":225.93,"low":222.16,"close":225.39},{"date":"2021-05-10","open":225.23,"high":225.67,"low":219.59,"close":219.66},{"date":"2021-05-11","open":214.92,"high":220.39,"low":214.42,"close":218.96},{"date":"2021-05-12","open":217.1,"high":218.77,"low":211.54,"close":211.85},{"date":"2021-05-13","open":213.31,"high":217.44,"low":211.8,"close":215.75},{"date":"2021-05-14","open":217.94,"high":221.41,"low":215.68,"close":221.02},{"date":"2021-05-17","open":219.78,"high":221.39,"low":217.9,"close":221.32},{"date":"2021-05-18","open":221.39,"high":223.24,"low":219.47,"close":219.64},{"date":"2021-05-19","open":216.03,"high":218.16,"low":214.05,"close":217.95},{"date":"2021-05-20","open":218.27,"high":219.87,"low":216.33,"close":219.4},{"date":"2021-05-21","open":221.33,"high":222.37,"low":219.35,"close":219.97},{"date":"2021-05-24","open":221.18,"high":222.45,"low":220,"close":221.4},{"date":"2021-05-25","open":222.23,"high":223.71,"low":219.19,"close":219.26},{"date":"2021-05-26","open":220.13,"high":223.69,"low":220.12,"close":223.35},{"date":"2021-05-27","open":225.04,"high":226.36,"low":224.18,"close":225.65},{"date":"2021-05-28","open":227.08,"high":227.18,"low":225.05,"close":225.5},{"date":"2021-06-01","open":227.46,"high":228.56,"low":225.96,"close":228.06},{"date":"2021-06-02","open":228.91,"high":228.92,"low":226.83,"close":228.33},{"date":"2021-06-03","open":226.82,"high":227.62,"low":224.04,"close":226.42},{"date":"2021-06-04","open":227.56,"high":228.06,"low":226.21,"close":227.4},{"date":"2021-06-07","open":227.89,"high":230.78,"low":227.25,"close":230.45},{"date":"2021-06-08","open":231.21,"high":233.48,"low":229.98,"close":232.89},{"date":"2021-06-09","open":233.54,"high":233.64,"low":230.98,"close":231.34},{"date":"2021-06-10","open":231.68,"high":232.18,"low":228.71,"close":229.28},{"date":"2021-06-11","open":230.3,"high":231.8,"low":230.07,"close":231.7},{"date":"2021-06-14","open":232.31,"high":233.35,"low":230.14,"close":231.02},{"date":"2021-06-15","open":231.12,"high":231.47,"low":228.48,"close":230.36},{"date":"2021-06-16","open":229.7,"high":230.68,"low":227.64,"close":229.87},{"date":"2021-06-17","open":229.24,"high":230.2,"low":224.52,"close":227.29},{"date":"2021-06-18","open":223.7,"high":225.74,"low":221.13,"close":222.13},{"date":"2021-06-21","open":224.05,"high":227.5,"low":223.28,"close":226.88},{"date":"2021-06-22","open":226.27,"high":228.41,"low":224.72,"close":227.91},{"date":"2021-06-23","open":227.99,"high":229.96,"low":227.99,"close":228.66},{"date":"2021-06-24","open":230.12,"high":231.91,"low":228.72,"close":231.89},{"date":"2021-06-25","open":232.29,"high":233.41,"low":231.75,"close":232.28},{"date":"2021-06-28","open":232.24,"high":232.59,"low":228.77,"close":230.44},{"date":"2021-06-29","open":231.23,"high":231.73,"low":228.77,"close":229.34},{"date":"2021-06-30","open":228.65,"high":230.32,"low":227.76,"close":229.37},{"date":"2021-07-01","open":230.81,"high":231.85,"low":229.71,"close":231.39},{"date":"2021-07-02","open":232,"high":232.08,"low":228.56,"close":229.19},{"date":"2021-07-06","open":229.36,"high":229.46,"low":223.87,"close":225.86},{"date":"2021-07-07","open":225.54,"high":226.67,"low":221.8,"close":223.76},{"date":"2021-07-08","open":219.31,"high":224.08,"low":217.85,"close":221.7},{"date":"2021-07-09","open":224.16,"high":226.45,"low":223.34,"close":226.38},{"date":"2021-07-12","open":225.56,"high":226.89,"low":224.55,"close":226.57},{"date":"2021-07-13","open":225.23,"high":225.74,"low":222.22,"close":222.3},{"date":"2021-07-14","open":223.71,"high":224.36,"low":218.55,"close":218.87},{"date":"2021-07-15","open":217.83,"high":219.06,"low":214.94,"close":217.63},{"date":"2021-07-16","open":219.83,"high":219.88,"low":214.47,"close":214.95},{"date":"2021-07-19","open":210.63,"high":214.45,"low":209.05,"close":211.73},{"date":"2021-07-20","open":212.2,"high":219.27,"low":211.26,"close":218.3},{"date":"2021-07-21","open":219.45,"high":222.22,"low":219.36,"close":222.06},{"date":"2021-07-22","open":221.47,"high":221.93,"low":217.58,"close":218.53},{"date":"2021-07-23","open":219.87,"high":219.95,"low":216.91,"close":219.55},{"date":"2021-07-26","open":220.39,"high":222.05,"low":219.15,"close":220.19},{"date":"2021-07-27","open":219.01,"high":219.08,"low":215.38,"close":217.62},{"date":"2021-07-28","open":219,"high":222.59,"low":217.4,"close":220.82},{"date":"2021-07-29","open":222.79,"high":224.44,"low":222.14,"close":222.52},{"date":"2021-07-30","open":221.65,"high":224.05,"low":220.28,"close":221.05},{"date":"2021-08-02","open":222.47,"high":224.55,"low":219.64,"close":219.95},{"date":"2021-08-03","open":220.62,"high":221.12,"low":217.1,"close":220.86},{"date":"2021-08-04","open":219.1,"high":221.2,"low":217.89,"close":218.11},{"date":"2021-08-05","open":219.09,"high":222.44,"low":218.68,"close":222.03},{"date":"2021-08-06","open":223.75,"high":225.21,"low":222.14,"close":223.39},{"date":"2021-08-09","open":222.92,"high":223.19,"low":221.21,"close":222.16},{"date":"2021-08-10","open":222.64,"high":223.22,"low":221.19,"close":222.6},{"date":"2021-08-11","open":223.02,"high":223.73,"low":220.47,"close":223.69},{"date":"2021-08-12","open":223.76,"high":223.84,"low":221.71,"close":223.16},{"date":"2021-08-13","open":222.98,"high":223.3,"low":220.7,"close":221.13},{"date":"2021-08-16","open":219.77,"high":220.26,"low":217.65,"close":219.07},{"date":"2021-08-17","open":216.66,"high":217.44,"low":213.75,"close":216.4},{"date":"2021-08-18","open":216.1,"high":218.04,"low":214.37,"close":214.51},{"date":"2021-08-19","open":212.43,"high":214.07,"low":210.68,"close":211.94},{"date":"2021-08-20","open":212.1,"high":216.02,"low":211.42,"close":215.52},{"date":"2021-08-23","open":217.48,"high":219.94,"low":217.44,"close":219.62},{"date":"2021-08-24","open":220.32,"high":221.92,"low":219.69,"close":221.78},{"date":"2021-08-25","open":221.77,"high":223.97,"low":220.85,"close":222.56},{"date":"2021-08-26","open":222.14,"high":223.16,"low":219.74,"close":220.2},{"date":"2021-08-27","open":220.65,"high":227.03,"low":220.57,"close":226.41},{"date":"2021-08-30","open":227.25,"high":227.35,"low":224.98,"close":225.48},{"date":"2021-08-31","open":225.24,"high":226.61,"low":224.33,"close":225.92},{"date":"2021-09-01","open":226.83,"high":228.24,"low":224.87,"close":227.44},{"date":"2021-09-02","open":228.33,"high":229.84,"low":227.6,"close":229.02},{"date":"2021-09-03","open":228.25,"high":228.97,"low":227.19,"close":227.96},{"date":"2021-09-07","open":227.72,"high":229,"low":226.25,"close":226.39},{"date":"2021-09-08","open":225.61,"high":225.97,"low":222.63,"close":223.92},{"date":"2021-09-09","open":223.54,"high":226.29,"low":222.96,"close":223.81},{"date":"2021-09-10","open":225.16,"high":225.29,"low":221.52,"close":221.62},{"date":"2021-09-13","open":223.21,"high":223.38,"low":220.25,"close":222.88},{"date":"2021-09-14","open":223.75,"high":223.77,"low":219.07,"close":220.04},{"date":"2021-09-15","open":220.02,"high":222.74,"low":219.46,"close":222.03},{"date":"2021-09-16","open":222.26,"high":223.34,"low":220.26,"close":222.19},{"date":"2021-09-17","open":221.62,"high":223.03,"low":220.64,"close":222.48},{"date":"2021-09-20","open":217.45,"high":218.99,"low":214.22,"close":217.19},{"date":"2021-09-21","open":218.77,"high":219.29,"low":215.82,"close":217.52},{"date":"2021-09-22","open":218.88,"high":222.55,"low":218.87,"close":220.9},{"date":"2021-09-23","open":222.18,"high":225.65,"low":221.56,"close":224.81},{"date":"2021-09-24","open":223.02,"high":224.36,"low":221.84,"close":223.05},{"date":"2021-09-27","open":223.62,"high":227.68,"low":223.53,"close":226.44},{"date":"2021-09-28","open":225.41,"high":225.6,"low":220.85,"close":221.29},{"date":"2021-09-29","open":222.27,"high":222.66,"low":220.17,"close":220.82},{"date":"2021-09-30","open":222.12,"high":222.61,"low":218.6,"close":218.75},{"date":"2021-10-01","open":219.95,"high":223.5,"low":217.74,"close":222.28},{"date":"2021-10-04","open":222.14,"high":222.32,"low":218.93,"close":220.26},{"date":"2021-10-05","open":220.96,"high":223.06,"low":219.88,"close":221.02},{"date":"2021-10-06","open":218.76,"high":220.2,"low":216.76,"close":219.87},{"date":"2021-10-07","open":221.53,"high":224.95,"low":221.37,"close":223.26},{"date":"2021-10-08","open":223.39,"high":224.11,"low":221.5,"close":221.58},{"date":"2021-10-11","open":221.83,"high":223.55,"low":220.25,"close":220.31},{"date":"2021-10-12","open":220.85,"high":222.47,"low":220.36,"close":221.52},{"date":"2021-10-13","open":221.89,"high":222.7,"low":219.83,"close":222.57},{"date":"2021-10-14","open":224.75,"high":226,"low":224.32,"close":225.87},{"date":"2021-10-15","open":227.98,"high":228.41,"low":225.06,"close":225.16},{"date":"2021-10-18","open":223.88,"high":225.68,"low":223.73,"close":225.03},{"date":"2021-10-19","open":225.98,"high":226.88,"low":224.61,"close":225.87},{"date":"2021-10-20","open":225.97,"high":227.98,"low":225.12,"close":227.37},{"date":"2021-10-21","open":227.19,"high":229.01,"low":226.62,"close":227.95},{"date":"2021-10-22","open":227.8,"high":228.39,"low":225.69,"close":227.41},{"date":"2021-10-25","open":227.79,"high":229.98,"low":227.28,"close":229.57},{"date":"2021-10-26","open":230.03,"high":230.72,"low":227.8,"close":227.84},{"date":"2021-10-27","open":227.18,"high":227.46,"low":223.5,"close":223.65},{"date":"2021-10-28","open":224.8,"high":228.26,"low":224.77,"close":228.11},{"date":"2021-10-29","open":227.8,"high":228.83,"low":226.96,"close":228.05},{"date":"2021-11-01","open":229.25,"high":234.18,"low":228.89,"close":233.96},{"date":"2021-11-02","open":234.38,"high":234.85,"low":232.65,"close":234.45},{"date":"2021-11-03","open":234.15,"high":239.81,"low":233.92,"close":238.64},{"date":"2021-11-04","open":239.48,"high":240.94,"low":237.56,"close":238.55},{"date":"2021-11-05","open":241.17,"high":243.4,"low":240.2,"close":241.81},{"date":"2021-11-08","open":243.74,"high":244.46,"low":241.93,"close":242.56},{"date":"2021-11-09","open":242,"high":242.53,"low":239.54,"close":241.15},{"date":"2021-11-10","open":240.08,"high":241.56,"low":236.31,"close":237.35},{"date":"2021-11-11","open":238.31,"high":240.38,"low":237.66,"close":239.26},{"date":"2021-11-12","open":239.92,"high":240.21,"low":238.74,"close":239.5},{"date":"2021-11-15","open":240.57,"high":240.76,"low":237.55,"close":238.55},{"date":"2021-11-16","open":237.76,"high":239.37,"low":236.95,"close":238.99},{"date":"2021-11-17","open":238.06,"high":238.13,"low":235.13,"close":235.86},{"date":"2021-11-18","open":236.92,"high":237.07,"low":233.05,"close":234.86},{"date":"2021-11-19","open":233.27,"high":234.42,"low":232.39,"close":232.72},{"date":"2021-11-22","open":234.22,"high":235.74,"low":231.62,"close":231.73},{"date":"2021-11-23","open":231.39,"high":233,"low":228.62,"close":231.33},{"date":"2021-11-24","open":229.39,"high":231.99,"low":228.54,"close":231.58},{"date":"2021-11-26","open":224.96,"high":226.17,"low":219.64,"close":222.85},{"date":"2021-11-29","open":226.22,"high":226.75,"low":221.24,"close":222.71},{"date":"2021-11-30","open":220.66,"high":221.86,"low":215.88,"close":218.17},{"date":"2021-12-01","open":223.17,"high":224.21,"low":213.15,"close":213.26},{"date":"2021-12-02","open":214.37,"high":219.94,"low":213.82,"close":219.21},{"date":"2021-12-03","open":220.29,"high":220.38,"low":212.71,"close":214.71},{"date":"2021-12-06","open":216.54,"high":220.69,"low":213.71,"close":219.02},{"date":"2021-12-07","open":222.14,"high":226.04,"low":221.98,"close":224.1},{"date":"2021-12-08","open":224.6,"high":226.54,"low":223.06,"close":225.63},{"date":"2021-12-09","open":223.95,"high":225.81,"low":220.48,"close":220.52},{"date":"2021-12-10","open":222.2,"high":222.85,"low":218.32,"close":219.91},{"date":"2021-12-13","open":218.39,"high":219.05,"low":214.75,"close":216.04},{"date":"2021-12-14","open":214.58,"high":217.52,"low":213.31,"close":214.18},{"date":"2021-12-15","open":214.21,"high":218.16,"low":211.08,"close":217.58},{"date":"2021-12-16","open":219.45,"high":219.9,"low":212.25,"close":213.18},{"date":"2021-12-17","open":212.2,"high":217.35,"low":210.3,"close":215.14},{"date":"2021-12-20","open":212.09,"high":212.94,"low":208.76,"close":212.12},{"date":"2021-12-21","open":214.2,"high":218.39,"low":212.06,"close":218.18},{"date":"2021-12-22","open":217.87,"high":220.35,"low":217.13,"close":220.28},{"date":"2021-12-23","open":221.05,"high":222.8,"low":220.34,"close":222.04},{"date":"2021-12-27","open":222.34,"high":224.24,"low":220.6,"close":224.12},{"date":"2021-12-28","open":223.79,"high":225.73,"low":222.35,"close":222.75},{"date":"2021-12-29","open":222.72,"high":223.49,"low":221.26,"close":222.99},{"date":"2021-12-30","open":222.94,"high":225.43,"low":222.7,"close":222.93},{"date":"2021-12-31","open":222.49,"high":224.12,"low":222.39,"close":222.45},{"date":"2022-01-03","open":223.71,"high":226.69,"low":222.73,"close":225.32},{"date":"2022-01-04","open":226,"high":227.13,"low":223.38,"close":224.98},{"date":"2022-01-05","open":224.87,"high":225.91,"low":217.32,"close":217.36},{"date":"2022-01-06","open":217.82,"high":220.42,"low":215.82,"close":218.6},{"date":"2022-01-07","open":218.6,"high":220.38,"low":215.93,"close":216.07},{"date":"2022-01-10","open":214.77,"high":215.39,"low":211.11,"close":215.32},{"date":"2022-01-11","open":215.48,"high":217.83,"low":212.96,"close":217.61},{"date":"2022-01-12","open":218.52,"high":219.38,"low":214.64,"close":215.99},{"date":"2022-01-13","open":216.81,"high":218.19,"low":213.38,"close":214.01},{"date":"2022-01-14","open":211.99,"high":214.4,"low":210.58,"close":214.31},{"date":"2022-01-18","open":212.2,"high":212.44,"low":207.53,"close":207.83},{"date":"2022-01-19","open":208.81,"high":209.46,"low":204.38,"close":204.45},{"date":"2022-01-20","open":205.38,"high":208.99,"low":200.33,"close":200.75},{"date":"2022-01-21","open":199.76,"high":203.02,"low":196.99,"close":196.99},{"date":"2022-01-24","open":194.07,"high":202.39,"low":191.23,"close":201.53},{"date":"2022-01-25","open":198.48,"high":201.7,"low":194.56,"close":198.84},{"date":"2022-01-26","open":201.78,"high":203.55,"low":193.72,"close":195.97},{"date":"2022-01-27","open":197.63,"high":199.61,"low":190.6,"close":191.52},{"date":"2022-01-28","open":191.7,"high":195.31,"low":188.09,"close":195.25},{"date":"2022-01-31","open":194.39,"high":201.24,"low":193.85,"close":201.24},{"date":"2022-02-01","open":201.66,"high":203.57,"low":197.97,"close":203.36},{"date":"2022-02-02","open":203.62,"high":203.9,"low":199.29,"close":201.34},{"date":"2022-02-03","open":198.84,"high":201.24,"low":197.05,"close":197.53},{"date":"2022-02-04","open":197.04,"high":200.1,"low":194.92,"close":198.38},{"date":"2022-02-07","open":198.43,"high":201.16,"low":197.99,"close":199.36},{"date":"2022-02-08","open":199.47,"high":203.12,"low":199.36,"close":202.76},{"date":"2022-02-09","open":204.57,"high":206.65,"low":204.3,"close":206.61},{"date":"2022-02-10","open":202.9,"high":209.05,"low":202.12,"close":203.44},{"date":"2022-02-11","open":203.65,"high":206.06,"low":199.69,"close":201.38},{"date":"2022-02-14","open":201.63,"high":203.53,"low":199.24,"close":200.68},{"date":"2022-02-15","open":202.78,"high":206.31,"low":202.63,"close":206.06},{"date":"2022-02-16","open":205.3,"high":207.27,"low":204.08,"close":206.49},{"date":"2022-02-17","open":204.55,"high":205.03,"low":200.78,"close":201.2},{"date":"2022-02-18","open":201.03,"high":202.72,"low":198.76,"close":199.47},{"date":"2022-02-22","open":198.48,"high":200.45,"low":195.35,"close":196.66},{"date":"2022-02-23","open":198.24,"high":198.9,"low":192.55,"close":192.98},{"date":"2022-02-24","open":188.32,"high":198.48,"low":187.92,"close":198.04},{"date":"2022-02-25","open":198.69,"high":202.62,"low":197,"close":202.5},{"date":"2022-02-28","open":200.47,"high":204.6,"low":200.46,"close":203.32},{"date":"2022-03-01","open":202.66,"high":203.79,"low":197.8,"close":199.49},{"date":"2022-03-02","open":200.84,"high":205.3,"low":200.69,"close":204.24},{"date":"2022-03-03","open":205.09,"high":205.11,"low":200.29,"close":201.82},{"date":"2022-03-04","open":199.7,"high":200.86,"low":196.98,"close":198.66},{"date":"2022-03-07","open":199.22,"high":199.59,"low":193.68,"close":193.72},{"date":"2022-03-08","open":194.34,"high":199.57,"low":193.46,"close":194.79},{"date":"2022-03-09","open":198.22,"high":201,"low":197.62,"close":200.28},{"date":"2022-03-10","open":197.41,"high":200.04,"low":196.56,"close":199.92},{"date":"2022-03-11","open":200.78,"high":201.76,"low":196.44,"close":196.73},{"date":"2022-03-14","open":197.24,"high":197.44,"low":191.88,"close":192.71},{"date":"2022-03-15","open":193.46,"high":195.79,"low":192.88,"close":195.78},{"date":"2022-03-16","open":197.54,"high":201.94,"low":196.15,"close":201.94},{"date":"2022-03-17","open":200.77,"high":205.21,"low":200.3,"close":205.11},{"date":"2022-03-18","open":204.21,"high":207.45,"low":204,"close":207.27},{"date":"2022-03-21","open":207.2,"high":208.18,"low":203.94,"close":205.44},{"date":"2022-03-22","open":206.31,"high":208.79,"low":205.8,"close":207.5},{"date":"2022-03-23","open":206.15,"high":207.2,"low":203.75,"close":203.9},{"date":"2022-03-24","open":204.38,"high":205.9,"low":202.73,"close":205.84},{"date":"2022-03-25","open":206.09,"high":206.62,"low":204.44,"close":206.12},{"date":"2022-03-28","open":205.6,"high":206.21,"low":203.03,"close":206.19},{"date":"2022-03-29","open":208,"high":212.25,"low":207.88,"close":211.71},{"date":"2022-03-30","open":211.37,"high":211.74,"low":206.61,"close":207.46},{"date":"2022-03-31","open":207.13,"high":208.91,"low":205.15,"close":205.27},{"date":"2022-04-01","open":206.18,"high":207.72,"low":205.01,"close":207.57},{"date":"2022-04-04","open":207.87,"high":208.43,"low":205.88,"close":207.91},{"date":"2022-04-05","open":207.96,"high":209.44,"low":202.51,"close":202.99},{"date":"2022-04-06","open":201.27,"high":201.8,"low":198.68,"close":200.11},{"date":"2022-04-07","open":200.11,"high":201.23,"low":196.68,"close":199.46},{"date":"2022-04-08","open":199.22,"high":200.31,"low":197.5,"close":197.87},{"date":"2022-04-11","open":197.12,"high":199.25,"low":195.88,"close":196.54},{"date":"2022-04-12","open":198.7,"high":201.68,"low":196.42,"close":197.16},{"date":"2022-04-13","open":197.68,"high":201.45,"low":197.61,"close":200.91},{"date":"2022-04-14","open":201.11,"high":202.37,"low":198.87,"close":198.96},{"date":"2022-04-18","open":198.46,"high":199.18,"low":196.53,"close":197.62},{"date":"2022-04-19","open":197.86,"high":202.24,"low":197.69,"close":201.56},{"date":"2022-04-20","open":203.05,"high":203.87,"low":201.86,"close":202.33},{"date":"2022-04-21","open":204.23,"high":204.8,"low":197.02,"close":197.8},{"date":"2022-04-22","open":196.87,"high":197.37,"low":192.29,"close":192.68},{"date":"2022-04-25","open":190.99,"high":194.11,"low":189.21,"close":193.85},{"date":"2022-04-26","open":192.32,"high":192.71,"low":187.48,"close":187.74},{"date":"2022-04-27","open":187.67,"high":189.78,"low":186.26,"close":186.96},{"date":"2022-04-28","open":189.17,"high":191.4,"low":184.71,"close":190.45},{"date":"2022-04-29","open":189.59,"high":191.73,"low":184.51,"close":184.95},{"date":"2022-05-02","open":184.9,"high":187.82,"low":182.38,"close":186.89},{"date":"2022-05-03","open":186.92,"high":189.51,"low":185.68,"close":188.49},{"date":"2022-05-04","open":189.05,"high":193.93,"low":185.69,"close":193.52},{"date":"2022-05-05","open":191.53,"high":191.56,"low":183.38,"close":185.67},{"date":"2022-05-06","open":184.96,"high":185.42,"low":180.55,"close":182.58},{"date":"2022-05-09","open":179.86,"high":182.65,"low":174.1,"close":174.9},{"date":"2022-05-10","open":177.57,"high":178.91,"low":171.2,"close":174.95},{"date":"2022-05-11","open":175.13,"high":178.19,"low":170.3,"close":170.6},{"date":"2022-05-12","open":169.83,"high":174.34,"low":168.9,"close":172.6},{"date":"2022-05-13","open":175.04,"high":179.41,"low":175.01,"close":178.07},{"date":"2022-05-16","open":177.5,"high":179.44,"low":176.14,"close":177.22},{"date":"2022-05-17","open":180.41,"high":182.84,"low":178.99,"close":182.64},{"date":"2022-05-18","open":180.47,"high":181.41,"low":175.1,"close":176.24},{"date":"2022-05-19","open":174.89,"high":178.81,"low":174.89,"close":176.53},{"date":"2022-05-20","open":178.5,"high":178.97,"low":171.79,"close":176.08},{"date":"2022-05-23","open":177.88,"high":178.96,"low":175.5,"close":178.21},{"date":"2022-05-24","open":176.57,"high":176.93,"low":172.33,"close":175.57},{"date":"2022-05-25","open":174.88,"high":179.78,"low":174.81,"close":178.73},{"date":"2022-05-26","open":179.85,"high":183.8,"low":179.7,"close":182.72},{"date":"2022-05-27","open":183.76,"high":187.65,"low":183.4,"close":187.64},{"date":"2022-05-31","open":186.91,"high":187.68,"low":184.09,"close":185.31},{"date":"2022-06-01","open":186.27,"high":186.94,"low":181.77,"close":184.26},{"date":"2022-06-02","open":184.59,"high":188.76,"low":184.17,"close":188.76},{"date":"2022-06-03","open":187.29,"high":187.96,"low":185.79,"close":187.06},{"date":"2022-06-06","open":189.29,"high":189.31,"low":186.83,"close":187.87},{"date":"2022-06-07","open":186.41,"high":190.94,"low":185.9,"close":190.9},{"date":"2022-06-08","open":189.96,"high":190.7,"low":187.06,"close":187.95},{"date":"2022-06-09","open":186.55,"high":187.07,"low":183.53,"close":183.57},{"date":"2022-06-10","open":180.51,"high":181.55,"low":177.65,"close":178.59},{"date":"2022-06-13","open":173.63,"high":174.96,"low":169.29,"close":170.2},{"date":"2022-06-14","open":170.67,"high":171.24,"low":167.74,"close":169.38},{"date":"2022-06-15","open":171.21,"high":174.06,"low":168.66,"close":171.86},{"date":"2022-06-16","open":167.84,"high":168.42,"low":162.78,"close":163.9},{"date":"2022-06-17","open":164.48,"high":167.52,"low":163.7,"close":165.18},{"date":"2022-06-21","open":167.98,"high":170.08,"low":166.81,"close":168.14},{"date":"2022-06-22","open":165.96,"high":169.26,"low":165.37,"close":167.82},{"date":"2022-06-23","open":168.19,"high":170.23,"low":166.55,"close":169.83},{"date":"2022-06-24","open":171.22,"high":175.1,"low":170.9,"close":175.09},{"date":"2022-06-27","open":175.67,"high":176.99,"low":174.18,"close":175.74},{"date":"2022-06-28","open":176.93,"high":178.15,"low":172.35,"close":172.44},{"date":"2022-06-29","open":172.55,"high":172.7,"low":168.97,"close":170.69},{"date":"2022-06-30","open":168.2,"high":171.31,"low":166.76,"close":169.36},{"date":"2022-07-01","open":169.05,"high":171.84,"low":167.66,"close":171.41},{"date":"2022-07-05","open":168.68,"high":172.9,"low":166.73,"close":172.83},{"date":"2022-07-06","open":172.45,"high":173.71,"low":169.75,"close":171.55},{"date":"2022-07-07","open":172.86,"high":175.98,"low":172.85,"close":175.61},{"date":"2022-07-08","open":175.07,"high":176.99,"low":173.65,"close":175.59},{"date":"2022-07-11","open":174.26,"high":174.97,"low":171.6,"close":172.06},{"date":"2022-07-12","open":171.54,"high":173.36,"low":170.56,"close":171.47},{"date":"2022-07-13","open":169.15,"high":172.28,"low":168.79,"close":171.32},{"date":"2022-07-14","open":168.68,"high":170,"low":167.02,"close":169.56},{"date":"2022-07-15","open":171.54,"high":173.35,"low":169.31,"close":173.09},{"date":"2022-07-18","open":175.13,"high":176.29,"low":172.06,"close":172.6},{"date":"2022-07-19","open":174.75,"high":178.89,"low":174.66,"close":178.69},{"date":"2022-07-20","open":178.65,"high":181.81,"low":178.4,"close":181.49},{"date":"2022-07-21","open":180.45,"high":182.5,"low":178.85,"close":182.42},{"date":"2022-07-22","open":182.88,"high":183.25,"low":178.05,"close":179.51},{"date":"2022-07-25","open":180.05,"high":180.92,"low":178.43,"close":180.44},{"date":"2022-07-26","open":179.78,"high":180.21,"low":178.54,"close":179.33},{"date":"2022-07-27","open":180.48,"high":184.25,"low":180,"close":183.41},{"date":"2022-07-28","open":184.32,"high":186.14,"low":181.76,"close":185.93},{"date":"2022-07-29","open":186.04,"high":187.73,"low":185.04,"close":187.25},{"date":"2022-08-01","open":185.79,"high":188.32,"low":184.22,"close":187.18},{"date":"2022-08-02","open":186.47,"high":189.02,"low":185.48,"close":187},{"date":"2022-08-03","open":188.3,"high":190.15,"low":187.64,"close":189.75},{"date":"2022-08-04","open":189.84,"high":190.04,"low":188.44,"close":189.35},{"date":"2022-08-05","open":187.47,"high":191.02,"low":187.17,"close":190.8},{"date":"2022-08-08","open":192.15,"high":194.63,"low":191.89,"close":192.82},{"date":"2022-08-09","open":192.04,"high":192.17,"low":189.16,"close":190.19},{"date":"2022-08-10","open":193.63,"high":195.95,"low":193.11,"close":195.62},{"date":"2022-08-11","open":197.42,"high":199.53,"low":196.04,"close":196.35},{"date":"2022-08-12","open":197.35,"high":200.43,"low":196.58,"close":200.36},{"date":"2022-08-15","open":198.8,"high":201.16,"low":198.22,"close":201.07},{"date":"2022-08-16","open":200.5,"high":201.99,"low":199.03,"close":200.99},{"date":"2022-08-17","open":198.72,"high":199.33,"low":196.38,"close":197.61},{"date":"2022-08-18","open":197.88,"high":199.25,"low":196.9,"close":198.92},{"date":"2022-08-19","open":196.83,"high":197.11,"low":194.07,"close":194.65},{"date":"2022-08-22","open":191.99,"high":192.35,"low":190.01,"close":190.64},{"date":"2022-08-23","open":190.94,"high":192.93,"low":190.39,"close":190.95},{"date":"2022-08-24","open":190.79,"high":193.3,"low":190.16,"close":192.41},{"date":"2022-08-25","open":193.38,"high":195.45,"low":192.98,"close":195.4},{"date":"2022-08-26","open":195.34,"high":195.44,"low":188.66,"close":188.98},{"date":"2022-08-29","open":186.95,"high":188.99,"low":186.52,"close":187.24},{"date":"2022-08-30","open":187.82,"high":188.01,"low":183.54,"close":184.62},{"date":"2022-08-31","open":184.94,"high":185.74,"low":183.19,"close":183.5},{"date":"2022-09-01","open":181.78,"high":181.89,"low":178.9,"close":181.5},{"date":"2022-09-02","open":183.6,"high":183.95,"low":179.14,"close":180.09},{"date":"2022-09-06","open":180.71,"high":181.08,"low":177.5,"close":178.31},{"date":"2022-09-07","open":177.97,"high":182.47,"low":177.93,"close":182.19},{"date":"2022-09-08","open":180.69,"high":183.79,"low":179.62,"close":183.71},{"date":"2022-09-09","open":185.34,"high":187.63,"low":185.1,"close":187.4},{"date":"2022-09-12","open":188.6,"high":189.86,"low":187.97,"close":189.67},{"date":"2022-09-13","open":184.86,"high":185.91,"low":181.54,"close":182.25},{"date":"2022-09-14","open":182.57,"high":183.32,"low":180.57,"close":182.96},{"date":"2022-09-15","open":181.92,"high":184.69,"low":180.86,"close":181.63},{"date":"2022-09-16","open":179.09,"high":179.68,"low":176.91,"close":178.99},{"date":"2022-09-19","open":177.01,"high":180.75,"low":176.96,"close":180.52},{"date":"2022-09-20","open":178.77,"high":178.94,"low":176.71,"close":178.06},{"date":"2022-09-21","open":179.37,"high":181.1,"low":175.33,"close":175.34},{"date":"2022-09-22","open":175,"high":175.58,"low":170.74,"close":171.39},{"date":"2022-09-23","open":169,"high":169.19,"low":165,"close":167.31},{"date":"2022-09-26","open":165.47,"high":168.97,"low":163.58,"close":164.17},{"date":"2022-09-27","open":166.31,"high":167.63,"low":163.28,"close":164.73},{"date":"2022-09-28","open":165.76,"high":170.99,"low":165.07,"close":169.94},{"date":"2022-09-29","open":167.78,"high":167.93,"low":163.8,"close":166.13},{"date":"2022-09-30","open":165.78,"high":169.52,"low":164.87,"close":164.92},{"date":"2022-10-03","open":167.34,"high":170.3,"low":165.25,"close":169.29},{"date":"2022-10-04","open":172.61,"high":176.08,"low":172.53,"close":176},{"date":"2022-10-05","open":173.41,"high":175.33,"low":171.42,"close":174.7},{"date":"2022-10-06","open":173.85,"high":176.17,"low":172.91,"close":173.72},{"date":"2022-10-07","open":171.93,"high":172.47,"low":167.92,"close":168.61},{"date":"2022-10-10","open":169.29,"high":169.57,"low":166.59,"close":167.67},{"date":"2022-10-11","open":166.96,"high":170.11,"low":164.8,"close":167.72},{"date":"2022-10-12","open":167.9,"high":168.46,"low":165.48,"close":167.26},{"date":"2022-10-13","open":164,"high":172.2,"low":162.5,"close":171.4},{"date":"2022-10-14","open":172.74,"high":173.92,"low":166.71,"close":166.81},{"date":"2022-10-17","open":170.22,"high":172.62,"low":170.11,"close":172.13},{"date":"2022-10-18","open":175.86,"high":177.29,"low":172.69,"close":174.17},{"date":"2022-10-19","open":172.49,"high":173.4,"low":169.33,"close":171.21},{"date":"2022-10-20","open":171.42,"high":173.55,"low":168.47,"close":169.03},{"date":"2022-10-21","open":169.4,"high":173.2,"low":168.19,"close":172.7},{"date":"2022-10-24","open":173.32,"high":174,"low":171.05,"close":173.44},{"date":"2022-10-25","open":173.57,"high":178.9,"low":173.56,"close":178.17},{"date":"2022-10-26","open":179.15,"high":182.37,"low":178.33,"close":179.05},{"date":"2022-10-27","open":180.59,"high":182,"low":178.87,"close":179.09},{"date":"2022-10-28","open":179.83,"high":183.41,"low":178.74,"close":183.16},{"date":"2022-10-31","open":182.27,"high":184.24,"low":181.55,"close":183.33},{"date":"2022-11-01","open":185.24,"high":185.6,"low":182.88,"close":183.58},{"date":"2022-11-02","open":182.84,"high":185,"low":177.43,"close":177.49},{"date":"2022-11-03","open":175.29,"high":177.94,"low":174.11,"close":176.3},{"date":"2022-11-04","open":178.92,"high":179.94,"low":175.47,"close":178.68},{"date":"2022-11-07","open":179.74,"high":180.59,"low":177.68,"close":179.49},{"date":"2022-11-08","open":180.23,"high":181.95,"low":177.36,"close":179.56},{"date":"2022-11-09","open":178,"high":178.67,"low":174.28,"close":174.63},{"date":"2022-11-10","open":181.85,"high":185.45,"low":181.15,"close":185.38},{"date":"2022-11-11","open":185.76,"high":188.84,"low":185.69,"close":186.9},{"date":"2022-11-14","open":185.79,"high":187.79,"low":184.63,"close":184.81},{"date":"2022-11-15","open":187.84,"high":189.56,"low":186.11,"close":187.55},{"date":"2022-11-16","open":186.6,"high":186.64,"low":183.71,"close":184.25},{"date":"2022-11-17","open":181.62,"high":182.95,"low":180.51,"close":182.54},{"date":"2022-11-18","open":184.59,"high":185.31,"low":182.57,"close":183.72},{"date":"2022-11-21","open":182.78,"high":183.19,"low":181.43,"close":182.76},{"date":"2022-11-22","open":183.74,"high":184.94,"low":182.33,"close":184.71},{"date":"2022-11-23","open":184.29,"high":185.78,"low":183.55,"close":185.19},{"date":"2022-11-25","open":185.09,"high":186.37,"low":184.66,"close":185.58},{"date":"2022-11-28","open":184.13,"high":184.92,"low":181.29,"close":181.84},{"date":"2022-11-29","open":181.96,"high":183.61,"low":181.96,"close":182.37},{"date":"2022-11-30","open":182.67,"high":187.43,"low":180.8,"close":187.37},{"date":"2022-12-01","open":188.15,"high":189.24,"low":186.13,"close":186.96},{"date":"2022-12-02","open":184.37,"high":188.86,"low":184.33,"close":188.05},{"date":"2022-12-05","open":186.86,"high":187.06,"low":182.18,"close":182.87},{"date":"2022-12-06","open":182.88,"high":182.98,"low":179.08,"close":180.07},{"date":"2022-12-07","open":179.75,"high":181.5,"low":179.11,"close":179.54},{"date":"2022-12-08","open":180.77,"high":182.63,"low":179.51,"close":180.84},{"date":"2022-12-09","open":179.77,"high":180.81,"low":178.56,"close":178.62},{"date":"2022-12-12","open":178.85,"high":181.09,"low":178,"close":180.72},{"date":"2022-12-13","open":185.73,"high":186.64,"low":180.14,"close":181.38},{"date":"2022-12-14","open":181.31,"high":182.91,"low":178.83,"close":180.19},{"date":"2022-12-15","open":178.03,"high":178.6,"low":175.04,"close":175.68},{"date":"2022-12-16","open":173.8,"high":175.11,"low":172.67,"close":174.37},{"date":"2022-12-19","open":174.61,"high":175.05,"low":171.47,"close":172.01},{"date":"2022-12-20","open":171.67,"high":174.02,"low":171.18,"close":172.92},{"date":"2022-12-21","open":174.45,"high":176.8,"low":174.2,"close":175.9},{"date":"2022-12-22","open":174.33,"high":174.49,"low":170.67,"close":173.6},{"date":"2022-12-23","open":173.48,"high":174.45,"low":172.34,"close":174.39},{"date":"2022-12-27","open":174.36,"high":174.57,"low":172.58,"close":173.22},{"date":"2022-12-28","open":173.18,"high":174.1,"low":170.34,"close":170.53},{"date":"2022-12-29","open":171.72,"high":175.25,"low":171.4,"close":174.85},{"date":"2022-12-30","open":173.34,"high":174.72,"low":172.61,"close":174.36},{"date":"2023-01-03","open":175.93,"high":177.32,"low":171.9,"close":173.4},{"date":"2023-01-04","open":174.62,"high":176.67,"low":174.28,"close":175.56},{"date":"2023-01-05","open":174.59,"high":174.76,"low":172.39,"close":173.68},{"date":"2023-01-06","open":175.3,"high":178.04,"low":173.87,"close":177.58},{"date":"2023-01-09","open":179.01,"high":180.12,"low":177.65,"close":177.88},{"date":"2023-01-10","open":177.66,"high":180.62,"low":177.3,"close":180.51},{"date":"2023-01-11","open":181.26,"high":182.79,"low":180.68,"close":182.76},{"date":"2023-01-12","open":183.57,"high":185.95,"low":181.92,"close":185.83},{"date":"2023-01-13","open":184.5,"high":187.34,"low":184.33,"close":187.05},{"date":"2023-01-17","open":187,"high":187.84,"low":186.24,"close":186.82},{"date":"2023-01-18","open":187.45,"high":188.96,"low":183.7,"close":183.8},{"date":"2023-01-19","open":182.73,"high":183.1,"low":180.78,"close":182.04},{"date":"2023-01-20","open":182.71,"high":185.15,"low":181.27,"close":185.04},{"date":"2023-01-23","open":185.43,"high":188.12,"low":184.58,"close":187.33},{"date":"2023-01-24","open":186.59,"high":187.83,"low":185.88,"close":186.93},{"date":"2023-01-25","open":185.41,"high":187.51,"low":183.87,"close":187.45},{"date":"2023-01-26","open":188.98,"high":189.85,"low":186.29,"close":188.56},{"date":"2023-01-27","open":187.98,"high":190.3,"low":187.79,"close":189.58},{"date":"2023-01-30","open":187.84,"high":189.61,"low":186.83,"close":186.94},{"date":"2023-01-31","open":187.42,"high":191.58,"low":187.38,"close":191.48},{"date":"2023-02-01","open":191.19,"high":196.19,"low":190.13,"close":194.49},{"date":"2023-02-02","open":196.01,"high":199.26,"low":194.35,"close":198.32},{"date":"2023-02-03","open":196.11,"high":199.13,"low":195.7,"close":196.99},{"date":"2023-02-06","open":195.65,"high":196.38,"low":193.37,"close":194.14},{"date":"2023-02-07","open":193.41,"high":196.1,"low":191.65,"close":195.58},{"date":"2023-02-08","open":194.36,"high":195.37,"low":192.2,"close":192.72},{"date":"2023-02-09","open":194.23,"high":195.12,"low":189.43,"close":189.93},{"date":"2023-02-10","open":189.28,"high":190.63,"low":188.53,"close":190.31},{"date":"2023-02-13","open":190.51,"high":192.86,"low":189.31,"close":192.6},{"date":"2023-02-14","open":191.28,"high":193.95,"low":190.08,"close":192.51},{"date":"2023-02-15","open":190.98,"high":194.55,"low":190.53,"close":194.46},{"date":"2023-02-16","open":191.8,"high":194.87,"low":191.25,"close":192.6},{"date":"2023-02-17","open":191.88,"high":193.37,"low":190.97,"close":193.13},{"date":"2023-02-21","open":190.75,"high":191.34,"low":187.24,"close":187.43},{"date":"2023-02-22","open":187.83,"high":189.15,"low":186.75,"close":187.94},{"date":"2023-02-23","open":189.35,"high":190.3,"low":186.7,"close":189.28},{"date":"2023-02-24","open":186.65,"high":187.78,"low":185.78,"close":187.51},{"date":"2023-02-27","open":189.13,"high":190.2,"low":187.6,"close":188.17},{"date":"2023-02-28","open":188.12,"high":190.02,"low":188.07,"close":188.18},{"date":"2023-03-01","open":188.19,"high":189.49,"low":187.19,"close":188.42},{"date":"2023-03-02","open":186.86,"high":189.3,"low":186.12,"close":188.87},{"date":"2023-03-03","open":189.67,"high":191.93,"low":188.42,"close":191.5},{"date":"2023-03-06","open":191.56,"high":191.74,"low":187.9,"close":188.7},{"date":"2023-03-07","open":188.65,"high":189.07,"low":186.22,"close":186.51},{"date":"2023-03-08","open":186.79,"high":187.61,"low":185.12,"close":186.6},{"date":"2023-03-09","open":186.73,"high":187.27,"low":181.28,"close":181.41},{"date":"2023-03-10","open":180.39,"high":180.39,"low":174.26,"close":176.18},{"date":"2023-03-13","open":172.52,"high":176.4,"low":171.07,"close":173.31},{"date":"2023-03-14","open":178.6,"high":179.26,"low":174.61,"close":176.52},{"date":"2023-03-15","open":171.93,"high":173.91,"low":170.38,"close":173.61},{"date":"2023-03-16","open":171.47,"high":177.38,"low":170.5,"close":175.98},{"date":"2023-03-17","open":174.04,"high":174.76,"low":170.86,"close":171.23},{"date":"2023-03-20","open":173.05,"high":175.37,"low":172.53,"close":173.45},{"date":"2023-03-21","open":176.55,"high":178.18,"low":175.96,"close":176.65},{"date":"2023-03-22","open":176.52,"high":177.35,"low":171.53,"close":171.64},{"date":"2023-03-23","open":172.28,"high":174.39,"low":168.71,"close":170.25},{"date":"2023-03-24","open":168.75,"high":172.11,"low":167.46,"close":171.79},{"date":"2023-03-27","open":173.84,"high":174.73,"low":172.36,"close":173.7},{"date":"2023-03-28","open":173.1,"high":174.51,"low":172.69,"close":173.45},{"date":"2023-03-29","open":175.34,"high":175.55,"low":173.57,"close":175.42},{"date":"2023-03-30","open":176.88,"high":177.31,"low":174.45,"close":175.18},{"date":"2023-03-31","open":176.4,"high":178.64,"low":176.37,"close":178.4},{"date":"2023-04-03","open":178.95,"high":179.78,"low":176.49,"close":178.48},{"date":"2023-04-04","open":178.92,"high":179.1,"low":174.32,"close":175.35},{"date":"2023-04-05","open":174.25,"high":174.83,"low":172.53,"close":173.63},{"date":"2023-04-06","open":173.72,"high":174.46,"low":172.68,"close":173.89},{"date":"2023-04-10","open":173.07,"high":175.88,"low":173.03,"close":175.75},{"date":"2023-04-11","open":176.57,"high":177.97,"low":176.12,"close":177.14},{"date":"2023-04-12","open":178.82,"high":178.98,"low":175.58,"close":175.84},{"date":"2023-04-13","open":176.54,"high":178.69,"low":175.93,"close":178.17},{"date":"2023-04-14","open":178.33,"high":179.22,"low":175.34,"close":176.51},{"date":"2023-04-17","open":176.97,"high":178.86,"low":176.75,"close":178.78},{"date":"2023-04-18","open":179.59,"high":179.63,"low":176.94,"close":178.02},{"date":"2023-04-19","open":177.08,"high":178.79,"low":176.58,"close":178.25},{"date":"2023-04-20","open":177.15,"high":178.43,"low":176.52,"close":177.33},{"date":"2023-04-21","open":177.81,"high":177.96,"low":175.86,"close":177.56},{"date":"2023-04-24","open":177.38,"high":178.45,"low":176.5,"close":177.44},{"date":"2023-04-25","open":175.63,"high":175.94,"low":173.01,"close":173.06},{"date":"2023-04-26","open":172.23,"high":173.4,"low":171,"close":171.39},{"date":"2023-04-27","open":172.03,"high":173.86,"low":170.94,"close":173.68},{"date":"2023-04-28","open":173.29,"high":175.83,"low":173.18,"close":175.2},{"date":"2023-05-01","open":175,"high":177.34,"low":174.76,"close":175.3},{"date":"2023-05-02","open":174.4,"high":174.45,"low":169.92,"close":171.7},{"date":"2023-05-03","open":172.22,"high":175.7,"low":172.19,"close":172.33},{"date":"2023-05-04","open":171.32,"high":171.56,"low":168.78,"close":170.4},{"date":"2023-05-05","open":173.29,"high":175.1,"low":173.1,"close":174.45},{"date":"2023-05-08","open":175.26,"high":175.55,"low":173.13,"close":174.05},{"date":"2023-05-09","open":172.98,"high":174.27,"low":172.16,"close":173.53},{"date":"2023-05-10","open":175.96,"high":176.02,"low":172.72,"close":174.41},{"date":"2023-05-11","open":173.22,"high":173.78,"low":172.11,"close":173.07},{"date":"2023-05-12","open":173.65,"high":174.21,"low":171.65,"close":172.72},{"date":"2023-05-15","open":173.31,"high":175.71,"low":172.82,"close":174.83},{"date":"2023-05-16","open":173.61,"high":174.81,"low":172.23,"close":172.28},{"date":"2023-05-17","open":173.43,"high":176.5,"low":172.16,"close":176.12},{"date":"2023-05-18","open":175.56,"high":177.57,"low":175.02,"close":177.19},{"date":"2023-05-19","open":178.51,"high":178.89,"low":175.25,"close":176.11},{"date":"2023-05-22","open":176.62,"high":179.02,"low":176.04,"close":178.26},{"date":"2023-05-23","open":177.91,"high":180.53,"low":177.38,"close":177.42},{"date":"2023-05-24","open":176.55,"high":176.74,"low":174.67,"close":175.54},{"date":"2023-05-25","open":175.25,"high":175.53,"low":172.7,"close":174.17},{"date":"2023-05-26","open":174.3,"high":176.38,"low":174.02,"close":176.15},{"date":"2023-05-30","open":176.71,"high":177.55,"low":174.76,"close":175.5},{"date":"2023-05-31","open":174.69,"high":176.01,"low":172.36,"close":173.77},{"date":"2023-06-01","open":173.86,"high":176.24,"low":172.93,"close":175.65},{"date":"2023-06-02","open":178.01,"high":182.09,"low":177.45,"close":182.02},{"date":"2023-06-05","open":181.26,"high":181.39,"low":178.44,"close":179.58},{"date":"2023-06-06","open":178.93,"high":184.96,"low":178.93,"close":184.31},{"date":"2023-06-07","open":184.96,"high":187.77,"low":184.96,"close":187.24},{"date":"2023-06-08","open":186.75,"high":187.38,"low":184.91,"close":186.54},{"date":"2023-06-09","open":186.32,"high":186.61,"low":184.45,"close":185.03},{"date":"2023-06-12","open":185.23,"high":186.68,"low":184.22,"close":185.8},{"date":"2023-06-13","open":186.44,"high":188.98,"low":186.27,"close":187.93},{"date":"2023-06-14","open":188.32,"high":189.24,"low":184.55,"close":185.91},{"date":"2023-06-15","open":185.08,"high":187.57,"low":184.91,"close":187.44},{"date":"2023-06-16","open":187.95,"high":188.55,"low":185.09,"close":185.94},{"date":"2023-06-20","open":185.16,"high":185.57,"low":183.76,"close":185.13},{"date":"2023-06-21","open":184.44,"high":185.91,"low":183.59,"close":184.7},{"date":"2023-06-22","open":184.2,"high":184.25,"low":182.49,"close":183.33},{"date":"2023-06-23","open":180.77,"high":182.41,"low":180.05,"close":180.57},{"date":"2023-06-26","open":180.44,"high":182.74,"low":180.37,"close":180.75},{"date":"2023-06-27","open":181.2,"high":183.99,"low":180.4,"close":183.36},{"date":"2023-06-28","open":182.99,"high":184.42,"low":182.12,"close":184.26},{"date":"2023-06-29","open":184.72,"high":187.08,"low":184.43,"close":186.38},{"date":"2023-06-30","open":188.26,"high":188.43,"low":186.91,"close":187.27},{"date":"2023-07-03","open":186.91,"high":188.84,"low":186.74,"close":187.65},{"date":"2023-07-05","open":187.13,"high":187.21,"low":185.44,"close":185.78},{"date":"2023-07-06","open":183.63,"high":183.71,"low":180.72,"close":182.78},{"date":"2023-07-07","open":182.98,"high":186.49,"low":182.93,"close":184.71},{"date":"2023-07-10","open":184.58,"high":188.05,"low":184.16,"close":187.87},{"date":"2023-07-11","open":188.48,"high":190.08,"low":187.69,"close":189.8},{"date":"2023-07-12","open":192.76,"high":193.05,"low":191.37,"close":191.87},{"date":"2023-07-13","open":192.51,"high":193.69,"low":191.8,"close":193.42},{"date":"2023-07-14","open":193.34,"high":193.49,"low":190.29,"close":191.53},{"date":"2023-07-17","open":191.34,"high":194.36,"low":191.14,"close":193.58},{"date":"2023-07-18","open":193.7,"high":196.39,"low":193.49,"close":195.97},{"date":"2023-07-19","open":196.7,"high":197.66,"low":195.93,"close":196.8},{"date":"2023-07-20","open":196.94,"high":196.94,"low":194.27,"close":195.08},{"date":"2023-07-21","open":196.39,"high":196.62,"low":194.09,"close":194.46},{"date":"2023-07-24","open":194.56,"high":196.26,"low":193.99,"close":194.94},{"date":"2023-07-25","open":194.58,"high":196.21,"low":194.42,"close":194.92},{"date":"2023-07-26","open":194.77,"high":197.16,"low":194.71,"close":196.46},{"date":"2023-07-27","open":197.63,"high":197.9,"low":193.18,"close":193.92},{"date":"2023-07-28","open":196.02,"high":196.95,"low":195.5,"close":196.43},{"date":"2023-07-31","open":196.93,"high":198.75,"low":196.92,"close":198.71},{"date":"2023-08-01","open":197.43,"high":197.94,"low":195.78,"close":197.8},{"date":"2023-08-02","open":195.59,"high":196.09,"low":194.09,"close":195.11},{"date":"2023-08-03","open":194.3,"high":195.64,"low":193.06,"close":194.56},{"date":"2023-08-04","open":194.82,"high":196.31,"low":193.71,"close":194.17},{"date":"2023-08-07","open":194.66,"high":195.06,"low":192.68,"close":194.3},{"date":"2023-08-08","open":192.14,"high":193.29,"low":190.52,"close":193.08},{"date":"2023-08-09","open":192.87,"high":192.88,"low":190.75,"close":191.57},{"date":"2023-08-10","open":192.24,"high":194.12,"low":189.89,"close":190.72},{"date":"2023-08-11","open":189.92,"high":191.69,"low":189.74,"close":190.99},{"date":"2023-08-14","open":189.94,"high":190.7,"low":188.64,"close":190.66},{"date":"2023-08-15","open":189.52,"high":189.64,"low":188.04,"close":188.14},{"date":"2023-08-16","open":187.99,"high":189.06,"low":185.81,"close":185.84},{"date":"2023-08-17","open":186.34,"high":186.74,"low":183.63,"close":183.65},{"date":"2023-08-18","open":182.21,"high":185.25,"low":181.94,"close":184.65},{"date":"2023-08-21","open":184.7,"high":185.28,"low":183.07,"close":184.38},{"date":"2023-08-22","open":185.04,"high":185.55,"low":183.22,"close":183.83},{"date":"2023-08-23","open":184,"high":186.11,"low":183.43,"close":185.79},{"date":"2023-08-24","open":185.25,"high":186.34,"low":183.2,"close":183.22},{"date":"2023-08-25","open":184.06,"high":185,"low":181.61,"close":184},{"date":"2023-08-28","open":184.84,"high":186.75,"low":184.82,"close":185.64},{"date":"2023-08-29","open":185.54,"high":188.37,"low":184.57,"close":188.23},{"date":"2023-08-30","open":187.73,"high":189.61,"low":187.33,"close":188.94},{"date":"2023-08-31","open":189.2,"high":190.26,"low":188.53,"close":188.61},{"date":"2023-09-01","open":190.07,"high":191.86,"low":189.85,"close":190.85},{"date":"2023-09-05","open":189.65,"high":189.9,"low":186.77,"close":186.83},{"date":"2023-09-06","open":187.06,"high":188.09,"low":185.09,"close":186.13},{"date":"2023-09-07","open":185.14,"high":185.38,"low":183.59,"close":184.33},{"date":"2023-09-08","open":184.56,"high":184.83,"low":183.45,"close":183.92},{"date":"2023-09-11","open":185.26,"high":185.72,"low":184.2,"close":184.36},{"date":"2023-09-12","open":184.04,"high":185.34,"low":183.74,"close":184.18},{"date":"2023-09-13","open":184.5,"high":184.88,"low":182.39,"close":182.97},{"date":"2023-09-14","open":184.53,"high":186.07,"low":184.24,"close":185.55},{"date":"2023-09-15","open":184.79,"high":185.07,"low":182.79,"close":183.61},{"date":"2023-09-18","open":183.7,"high":183.76,"low":182.37,"close":182.39},{"date":"2023-09-19","open":182.49,"high":183.3,"low":181.07,"close":181.68},{"date":"2023-09-20","open":182.4,"high":183.51,"low":179.82,"close":179.86},{"date":"2023-09-21","open":178.5,"high":178.76,"low":177.07,"close":177.07},{"date":"2023-09-22","open":177.56,"high":178.37,"low":176.56,"close":176.67},{"date":"2023-09-25","open":175.69,"high":177.86,"low":175.54,"close":177.46},{"date":"2023-09-26","open":175.5,"high":177.02,"low":174.29,"close":174.36},{"date":"2023-09-27","open":175.45,"high":176.93,"low":174.46,"close":175.99},{"date":"2023-09-28","open":176.09,"high":178.57,"low":175.97,"close":177.58},{"date":"2023-09-29","open":178.97,"high":179.16,"low":176.15,"close":176.74},{"date":"2023-10-02","open":176.33,"high":176.73,"low":173.15,"close":174.07},{"date":"2023-10-03","open":172.95,"high":173.5,"low":170.37,"close":171.14},{"date":"2023-10-04","open":171.01,"high":171.61,"low":169.09,"close":171.22},{"date":"2023-10-05","open":170.8,"high":171.9,"low":169.94,"close":171.35},{"date":"2023-10-06","open":170.37,"high":173.89,"low":169.51,"close":173},{"date":"2023-10-09","open":171.84,"high":174.55,"low":171.77,"close":174},{"date":"2023-10-10","open":174.31,"high":177.04,"low":174.28,"close":175.97},{"date":"2023-10-11","open":176.12,"high":177.23,"low":174.38,"close":175.67},{"date":"2023-10-12","open":175.88,"high":175.88,"low":170.79,"close":171.7},{"date":"2023-10-13","open":172.35,"high":172.7,"low":169.69,"close":170.27},{"date":"2023-10-16","open":171.74,"high":173.39,"low":171.02,"close":173.02},{"date":"2023-10-17","open":171.94,"high":176.42,"low":171.9,"close":174.95},{"date":"2023-10-18","open":173.64,"high":173.66,"low":171,"close":171.35},{"date":"2023-10-19","open":170.86,"high":172.15,"low":168.36,"close":168.62},{"date":"2023-10-20","open":168.66,"high":169.03,"low":166.43,"close":166.44},{"date":"2023-10-23","open":165.66,"high":167.46,"low":164.65,"close":165.03},{"date":"2023-10-24","open":166.45,"high":167.62,"low":165.41,"close":166.47},{"date":"2023-10-25","open":165.01,"high":165.66,"low":163.4,"close":163.72},{"date":"2023-10-26","open":164.15,"high":165.77,"low":163.2,"close":164.14},{"date":"2023-10-27","open":164.52,"high":164.83,"low":161.67,"close":162.21},{"date":"2023-10-30","open":163.79,"high":164.81,"low":161.94,"close":163.11},{"date":"2023-10-31","open":163.4,"high":164.99,"low":162.83,"close":164.52},{"date":"2023-11-01","open":164.46,"high":165.6,"low":163.1,"close":165.46},{"date":"2023-11-02","open":167.75,"high":170,"low":167.33,"close":169.87},{"date":"2023-11-03","open":172.8,"high":175.65,"low":172.78,"close":174.49},{"date":"2023-11-06","open":174.49,"high":174.78,"low":171.39,"close":172.31},{"date":"2023-11-07","open":171.56,"high":172.51,"low":170.57,"close":171.7},{"date":"2023-11-08","open":171.7,"high":172.13,"low":169.3,"close":169.87},{"date":"2023-11-09","open":171.03,"high":171.03,"low":166.98,"close":167.24},{"date":"2023-11-10","open":168.22,"high":169.71,"low":166.79,"close":169.11},{"date":"2023-11-13","open":168.24,"high":169.77,"low":167.52,"close":169.17},{"date":"2023-11-14","open":174.23,"high":178.47,"low":174.22,"close":178.46},{"date":"2023-11-15","open":178.35,"high":181.76,"low":178.11,"close":178.77},{"date":"2023-11-16","open":178.14,"high":178.63,"low":175.16,"close":175.88},{"date":"2023-11-17","open":177.45,"high":178.64,"low":177.11,"close":178.29},{"date":"2023-11-20","open":178.52,"high":179.65,"low":177.74,"close":179.33},{"date":"2023-11-21","open":178.24,"high":178.51,"low":176.91,"close":177.02},{"date":"2023-11-22","open":178.18,"high":179.39,"low":177.42,"close":178.13},{"date":"2023-11-24","open":178.05,"high":179.73,"low":177.8,"close":179.33},{"date":"2023-11-27","open":178.5,"high":179.11,"low":177.23,"close":178.73},{"date":"2023-11-28","open":178.55,"high":179.22,"low":177.2,"close":178.04},{"date":"2023-11-29","open":179.55,"high":181.75,"low":178.7,"close":178.98},{"date":"2023-11-30","open":180.05,"high":180.64,"low":178.76,"close":179.66},{"date":"2023-12-01","open":179.2,"high":185.18,"low":178.21,"close":184.91},{"date":"2023-12-04","open":184.23,"high":186.99,"low":184.02,"close":186.89},{"date":"2023-12-05","open":186.05,"high":186.05,"low":183.98,"close":184.39},{"date":"2023-12-06","open":185.7,"high":187.92,"low":183.79,"close":184.06},{"date":"2023-12-07","open":184.33,"high":185.56,"low":183.39,"close":185.39},{"date":"2023-12-08","open":185.15,"high":187.75,"low":184.86,"close":186.8},{"date":"2023-12-11","open":186.68,"high":187.62,"low":185.89,"close":187.19},{"date":"2023-12-12","open":186.97,"high":187.66,"low":185.34,"close":187},{"date":"2023-12-13","open":187.1,"high":193.64,"low":185.67,"close":193.33},{"date":"2023-12-14","open":196.87,"high":200.04,"low":196.48,"close":198.71},{"date":"2023-12-15","open":198.95,"high":199.55,"low":195.95,"close":197.04},{"date":"2023-12-18","open":197.96,"high":198.77,"low":196.68,"close":197.11},{"date":"2023-12-19","open":198.48,"high":201.3,"low":198.02,"close":200.93},{"date":"2023-12-20","open":199.86,"high":202.17,"low":196.16,"close":196.28},{"date":"2023-12-21","open":198.5,"high":199.82,"low":197.52,"close":199.62},{"date":"2023-12-22","open":200.88,"high":202.81,"low":200.19,"close":201.48},{"date":"2023-12-26","open":202.21,"high":204.56,"low":201.69,"close":204.1},{"date":"2023-12-27","open":204.44,"high":205.49,"low":203.4,"close":204.82},{"date":"2023-12-28","open":203.79,"high":205.17,"low":203.28,"close":204.04},{"date":"2023-12-29","open":203.48,"high":204.03,"low":200.71,"close":200.71},{"date":"2024-01-02","open":199.4,"high":201.62,"low":198.44,"close":199.52},{"date":"2024-01-03","open":197.4,"high":197.67,"low":193.78,"close":194.2},{"date":"2024-01-04","open":194.06,"high":195.49,"low":193.69,"close":193.82},{"date":"2024-01-05","open":192.69,"high":195.46,"low":192.29,"close":193.25},{"date":"2024-01-08","open":193.29,"high":196.97,"low":192.26,"close":196.73},{"date":"2024-01-09","open":194.35,"high":195.77,"low":193.32,"close":194.97},{"date":"2024-01-10","open":194.74,"high":195.38,"low":193.08,"close":195.08},{"date":"2024-01-11","open":194.5,"high":194.74,"low":191.3,"close":193.55},{"date":"2024-01-12","open":195.89,"high":197.1,"low":192.64,"close":193.23},{"date":"2024-01-16","open":191.72,"high":193.26,"low":190.11,"close":190.84},{"date":"2024-01-17","open":188.13,"high":189.93,"low":187.53,"close":189.48},{"date":"2024-01-18","open":190.71,"high":191.17,"low":188.21,"close":190.6},{"date":"2024-01-19","open":191.29,"high":192.85,"low":189.23,"close":192.43},{"date":"2024-01-22","open":194.15,"high":196.82,"low":194.09,"close":196.54},{"date":"2024-01-23","open":198.22,"high":198.59,"low":194.98,"close":195.97},{"date":"2024-01-24","open":198.38,"high":198.46,"low":194.12,"close":194.36},{"date":"2024-01-25","open":197.1,"high":197.66,"low":194.41,"close":195.97},{"date":"2024-01-26","open":196.89,"high":197.89,"low":195.38,"close":195.98},{"date":"2024-01-29","open":196.16,"high":199.41,"low":195.09,"close":199.41},{"date":"2024-01-30","open":198.39,"high":198.93,"low":197.1,"close":197.71},{"date":"2024-01-31","open":197.21,"high":198.94,"low":192.71,"close":192.88},{"date":"2024-02-01","open":194.31,"high":195.74,"low":191.53,"close":195.44},{"date":"2024-02-02","open":193.24,"high":195.5,"low":192.39,"close":194.41},{"date":"2024-02-05","open":192.47,"high":193.11,"low":190.06,"close":191.94},{"date":"2024-02-06","open":191.7,"high":193.8,"low":191.02,"close":193.67},{"date":"2024-02-07","open":194.07,"high":194.15,"low":192.04,"close":193.22},{"date":"2024-02-08","open":193.36,"high":196.37,"low":192.71,"close":196.15},{"date":"2024-02-09","open":196.92,"high":199.55,"low":196.45,"close":199.34},{"date":"2024-02-12","open":199.87,"high":203.55,"low":199.84,"close":202.96},{"date":"2024-02-13","open":196.22,"high":197.63,"low":193.06,"close":194.61},{"date":"2024-02-14","open":197.68,"high":199.79,"low":196.23,"close":199.13},{"date":"2024-02-15","open":200.99,"high":204.77,"low":200.72,"close":204.44},{"date":"2024-02-16","open":202.12,"high":203.7,"low":201.09,"close":201.66},{"date":"2024-02-20","open":199.15,"high":199.72,"low":198.01,"close":198.88},{"date":"2024-02-21","open":197.66,"high":198.35,"low":196.39,"close":197.94},{"date":"2024-02-22","open":198.65,"high":200.09,"low":197.81,"close":199.44},{"date":"2024-02-23","open":199.6,"high":201.14,"low":198.57,"close":199.89},{"date":"2024-02-26","open":199.69,"high":201.64,"low":199.15,"close":201.15},{"date":"2024-02-27","open":203.08,"high":204.22,"low":202.54,"close":204},{"date":"2024-02-28","open":202.44,"high":203.86,"low":201.87,"close":202.32},{"date":"2024-02-29","open":205.18,"high":206.04,"low":202.52,"close":203.73},{"date":"2024-03-01","open":204.53,"high":206.33,"low":203.14,"close":205.89},{"date":"2024-03-04","open":207.03,"high":207.77,"low":205.45,"close":205.7},{"date":"2024-03-05","open":204.3,"high":205.91,"low":203.01,"close":203.73},{"date":"2024-03-06","open":206.03,"high":206.08,"low":204.08,"close":205.25},{"date":"2024-03-07","open":206.7,"high":208.1,"low":206.4,"close":206.96},{"date":"2024-03-08","open":208.74,"high":210.41,"low":205.8,"close":206.83},{"date":"2024-03-11","open":205.96,"high":206.84,"low":204.75,"close":205.19},{"date":"2024-03-12","open":205.15,"high":205.92,"low":203.39,"close":204.91},{"date":"2024-03-13","open":204.87,"high":206.58,"low":204.77,"close":205.71},{"date":"2024-03-14","open":205.05,"high":205.28,"low":200.17,"close":202.03},{"date":"2024-03-15","open":201.25,"high":203.08,"low":201.13,"close":202.41},{"date":"2024-03-18","open":202.91,"high":203.18,"low":200.91,"close":201.25},{"date":"2024-03-19","open":199.78,"high":202.75,"low":199.66,"close":202.1},{"date":"2024-03-20","open":201.52,"high":206.99,"low":201.11,"close":206.1},{"date":"2024-03-21","open":207,"high":208.95,"low":206.84,"close":207.94},{"date":"2024-03-22","open":207.85,"high":208.24,"low":205.07,"close":205.07},{"date":"2024-03-25","open":205.72,"high":207.01,"low":205.51,"close":205.54},{"date":"2024-03-26","open":207.05,"high":207.64,"low":204.99,"close":205.17},{"date":"2024-03-27","open":206.8,"high":209.71,"low":206.16,"close":209.64},{"date":"2024-03-28","open":210.08,"high":211.88,"low":209.84,"close":210.3},{"date":"2024-04-01","open":210.77,"high":210.8,"low":207.96,"close":208.32},{"date":"2024-04-02","open":205.75,"high":205.88,"low":203.4,"close":204.49},{"date":"2024-04-03","open":203.38,"high":206.4,"low":203.28,"close":205.83},{"date":"2024-04-04","open":208.05,"high":208.55,"low":203.21,"close":203.77},{"date":"2024-04-05","open":203.14,"high":205.7,"low":202.88,"close":204.45},{"date":"2024-04-08","open":205.98,"high":206.42,"low":204.58,"close":205.57},{"date":"2024-04-09","open":206.22,"high":206.97,"low":204.47,"close":206.38},{"date":"2024-04-10","open":201.18,"high":202.93,"low":199.54,"close":200.93},{"date":"2024-04-11","open":201.97,"high":202.91,"low":200.1,"close":202.29},{"date":"2024-04-12","open":201.23,"high":201.91,"low":197.68,"close":198.69},{"date":"2024-04-15","open":199.37,"high":200.23,"low":194.98,"close":195.78},{"date":"2024-04-16","open":194.41,"high":196.24,"low":193.36,"close":195.06},{"date":"2024-04-17","open":196.47,"high":196.62,"low":192.99,"close":193},{"date":"2024-04-18","open":193.7,"high":195.66,"low":192.15,"close":192.84},{"date":"2024-04-19","open":191.94,"high":194.39,"low":191.34,"close":193.14},{"date":"2024-04-22","open":194.21,"high":196.3,"low":192.9,"close":195.3},{"date":"2024-04-23","open":195.26,"high":199.32,"low":195.13,"close":198.57},{"date":"2024-04-24","open":198.17,"high":198.91,"low":196.46,"close":197.68},{"date":"2024-04-25","open":195.44,"high":196.83,"low":193.77,"close":196.48},{"date":"2024-04-26","open":197,"high":198.89,"low":196.42,"close":198.36},{"date":"2024-04-29","open":199.25,"high":200.41,"low":198.88,"close":199.96},{"date":"2024-04-30","open":198.11,"high":198.65,"low":195.75,"close":195.9},{"date":"2024-05-01","open":195.88,"high":200.32,"low":195.03,"close":196.31},{"date":"2024-05-02","open":198.78,"high":200.12,"low":196.54,"close":199.92},{"date":"2024-05-03","open":203.41,"high":204.16,"low":201.12,"close":201.9},{"date":"2024-05-06","open":203.47,"high":204.78,"low":203.38,"close":204.51},{"date":"2024-05-07","open":204.77,"high":206.15,"low":204.5,"close":204.97},{"date":"2024-05-08","open":202.72,"high":203.96,"low":202.56,"close":203.78},{"date":"2024-05-09","open":203.97,"high":205.99,"low":203.41,"close":205.86},{"date":"2024-05-10","open":206.35,"high":206.62,"low":203.68,"close":204.31},{"date":"2024-05-13","open":206.08,"high":206.55,"low":204.6,"close":204.74},{"date":"2024-05-14","open":207.13,"high":207.74,"low":205.91,"close":206.86},{"date":"2024-05-15","open":209.21,"high":209.77,"low":207.72,"close":209.44},{"date":"2024-05-16","open":208.9,"high":209.35,"low":207.93,"close":207.93},{"date":"2024-05-17","open":208.01,"high":208.52,"low":207.35,"close":208.08},{"date":"2024-05-20","open":208.02,"high":209.48,"low":207.78,"close":208.54},{"date":"2024-05-21","open":207.83,"high":208.69,"low":207.59,"close":208.34},{"date":"2024-05-22","open":207.53,"high":208.22,"low":205.8,"close":206.58},{"date":"2024-05-23","open":207.51,"high":207.62,"low":202.35,"close":203.19},{"date":"2024-05-24","open":204.79,"high":205.68,"low":203.96,"close":205.44},{"date":"2024-05-28","open":206.97,"high":207.09,"low":203.97,"close":205.16},{"date":"2024-05-29","open":202.53,"high":203.01,"low":201.78,"close":202.13},{"date":"2024-05-30","open":203.52,"high":204.94,"low":203.08,"close":204.05},{"date":"2024-05-31","open":204.95,"high":206.28,"low":203.08,"close":205.77},{"date":"2024-06-03","open":207.53,"high":207.56,"low":203.15,"close":204.61},{"date":"2024-06-04","open":203.15,"high":204.5,"low":201.65,"close":201.97},{"date":"2024-06-05","open":203.3,"high":205.06,"low":201.79,"close":205.06},{"date":"2024-06-06","open":204.18,"high":204.81,"low":202.99,"close":203.59},{"date":"2024-06-07","open":201.53,"high":203.17,"low":200.68,"close":201.2},{"date":"2024-06-10","open":199.52,"high":202.13,"low":199.01,"close":201.89},{"date":"2024-06-11","open":199.64,"high":201.02,"low":198.42,"close":200.64},{"date":"2024-06-12","open":205.87,"high":207.27,"low":203.1,"close":203.72},{"date":"2024-06-13","open":203.27,"high":203.54,"low":200.51,"close":201.94},{"date":"2024-06-14","open":199.56,"high":200.04,"low":197.94,"close":198.73},{"date":"2024-06-17","open":198.12,"high":200.95,"low":197.41,"close":200.4},{"date":"2024-06-18","open":200.46,"high":201.69,"low":200.03,"close":200.75},{"date":"2024-06-20","open":200.32,"high":201.86,"low":199.22,"close":199.9},{"date":"2024-06-21","open":199.93,"high":200.41,"low":198.46,"close":200.35},{"date":"2024-06-24","open":200.69,"high":202.69,"low":200.53,"close":201.22},{"date":"2024-06-25","open":201.13,"high":201.16,"low":199.82,"close":200.56},{"date":"2024-06-26","open":199.33,"high":200.58,"low":198.81,"close":200.03},{"date":"2024-06-27","open":200.63,"high":202.15,"low":199.96,"close":202.06},{"date":"2024-06-28","open":203.88,"high":204.64,"low":201.32,"close":202.89},{"date":"2024-07-01","open":203.52,"high":203.82,"low":200.48,"close":201.19},{"date":"2024-07-02","open":201.52,"high":202.27,"low":200.9,"close":201.88},{"date":"2024-07-03","open":202.25,"high":203.28,"low":201.63,"close":201.83},{"date":"2024-07-05","open":201.21,"high":201.63,"low":199.88,"close":200.87},{"date":"2024-07-08","open":202.51,"high":203.7,"low":201.84,"close":202.28},{"date":"2024-07-09","open":201.92,"high":202.52,"low":200.53,"close":201.4},{"date":"2024-07-10","open":202.29,"high":203.59,"low":201.49,"close":203.37},{"date":"2024-07-11","open":207.9,"high":211.23,"low":206.94,"close":210.68},{"date":"2024-07-12","open":212.92,"high":214.94,"low":212.66,"close":213.14},{"date":"2024-07-15","open":214.79,"high":218.24,"low":214.3,"close":217.19},{"date":"2024-07-16","open":219.14,"high":224.86,"low":219.02,"close":224.6},{"date":"2024-07-17","open":222.36,"high":226.64,"low":221.66,"close":222.25},{"date":"2024-07-18","open":221.41,"high":224.78,"low":216.98,"close":217.95},{"date":"2024-07-19","open":217.63,"high":218.65,"low":215.85,"close":216.84},{"date":"2024-07-22","open":217.68,"high":220.65,"low":215.38,"close":220.29},{"date":"2024-07-23","open":219.21,"high":223.75,"low":219.04,"close":222.63},{"date":"2024-07-24","open":221.07,"high":223.86,"low":217.72,"close":217.85},{"date":"2024-07-25","open":218.45,"high":224.02,"low":218.2,"close":220.57},{"date":"2024-07-26","open":223.9,"high":225.39,"low":221.7,"close":224.22},{"date":"2024-07-29","open":224.71,"high":225.42,"low":220.77,"close":221.73},{"date":"2024-07-30","open":222.72,"high":224.46,"low":221.11,"close":222.57},{"date":"2024-07-31","open":223.71,"high":228.63,"low":221.98,"close":223.86},{"date":"2024-08-01","open":223.77,"high":224.89,"low":215.06,"close":216.58},{"date":"2024-08-02","open":208.85,"high":211.19,"low":206.99,"close":208.92},{"date":"2024-08-05","open":197.9,"high":204.74,"low":196.7,"close":202.2},{"date":"2024-08-06","open":203.01,"high":207.25,"low":201.2,"close":204.4},{"date":"2024-08-07","open":207.85,"high":207.96,"low":201.56,"close":201.98},{"date":"2024-08-08","open":204.42,"high":207,"low":203.17,"close":206.89},{"date":"2024-08-09","open":207.05,"high":207.12,"low":204.94,"close":206.46},{"date":"2024-08-12","open":206.61,"high":206.98,"low":203.82,"close":204.6},{"date":"2024-08-13","open":206.09,"high":208.38,"low":204.86,"close":207.97},{"date":"2024-08-14","open":208.63,"high":208.75,"low":205.74,"close":206.68},{"date":"2024-08-15","open":211.26,"high":213.1,"low":209.91,"close":212.04},{"date":"2024-08-16","open":211.37,"high":213.98,"low":211.28,"close":212.6},{"date":"2024-08-19","open":212.96,"high":215.21,"low":212.82,"close":215.2},{"date":"2024-08-20","open":214.89,"high":214.95,"low":212.05,"close":212.69},{"date":"2024-08-21","open":214.28,"high":215.66,"low":212.82,"close":215.46},{"date":"2024-08-22","open":215.57,"high":216.37,"low":213.13,"close":213.56},{"date":"2024-08-23","open":215.18,"high":221.08,"low":214.79,"close":220.38},{"date":"2024-08-26","open":221.93,"high":222.45,"low":220.08,"close":220.45},{"date":"2024-08-27","open":218.91,"high":219.37,"low":217.71,"close":218.74},{"date":"2024-08-28","open":217.87,"high":219.12,"low":216.27,"close":217.26},{"date":"2024-08-29","open":218.78,"high":220.98,"low":217.15,"close":218.81},{"date":"2024-08-30","open":219.71,"high":220.5,"low":217.4,"close":220.08},{"date":"2024-09-03","open":218.13,"high":219.37,"low":212.91,"close":213.35},{"date":"2024-09-04","open":212.76,"high":215.37,"low":211.7,"close":212.99},{"date":"2024-09-05","open":213.54,"high":214.03,"low":210.92,"close":211.93},{"date":"2024-09-06","open":211.93,"high":213.19,"low":207.14,"close":207.9},{"date":"2024-09-09","open":208.15,"high":210.26,"low":207.52,"close":208.48},{"date":"2024-09-10","open":208.72,"high":208.86,"low":205.79,"close":208.31},{"date":"2024-09-11","open":207.47,"high":209.25,"low":204.21,"close":208.92},{"date":"2024-09-12","open":209.91,"high":212.78,"low":208.41,"close":211.61},{"date":"2024-09-13","open":214.03,"high":217.25,"low":213.94,"close":216.83},{"date":"2024-09-16","open":217.63,"high":218.29,"low":216.14,"close":217.61},{"date":"2024-09-17","open":219.58,"high":221.8,"low":218.47,"close":219.41},{"date":"2024-09-18","open":219.23,"high":224.94,"low":218.25,"close":219.45},{"date":"2024-09-19","open":224.66,"high":224.68,"low":221.5,"close":223.97},{"date":"2024-09-20","open":223.45,"high":223.46,"low":221.29,"close":221.57},{"date":"2024-09-23","open":222.69,"high":223.11,"low":220.02,"close":220.76},{"date":"2024-09-24","open":221.63,"high":221.93,"low":219.5,"close":221.13},{"date":"2024-09-25","open":220.32,"high":220.61,"low":217.54,"close":217.69},{"date":"2024-09-26","open":220.49,"high":221.13,"low":218.38,"close":218.85},{"date":"2024-09-27","open":220.86,"high":222.6,"low":219.53,"close":220.33},{"date":"2024-09-30","open":219.42,"high":221.59,"low":218.58,"close":220.89},{"date":"2024-10-01","open":220.17,"high":220.34,"low":216.3,"close":217.89},{"date":"2024-10-02","open":216.99,"high":218.75,"low":216.21,"close":217.59},{"date":"2024-10-03","open":216.23,"high":217.23,"low":215.08,"close":216.13},{"date":"2024-10-04","open":219.29,"high":219.98,"low":217.29,"close":219.15},{"date":"2024-10-07","open":218.64,"high":218.66,"low":215.87,"close":217.43},{"date":"2024-10-08","open":217.63,"high":218.37,"low":216.7,"close":217.58},{"date":"2024-10-09","open":217.53,"high":219.61,"low":216.92,"close":218.06},{"date":"2024-10-10","open":215.9,"high":216.88,"low":214.6,"close":216.85},{"date":"2024-10-11","open":216.77,"high":221.61,"low":216.71,"close":221.26},{"date":"2024-10-14","open":221.45,"high":223.11,"low":220.43,"close":222.89},{"date":"2024-10-15","open":222.57,"high":225.5,"low":221.98,"close":223.07},{"date":"2024-10-16","open":224.89,"high":227.17,"low":224.39,"close":226.74},{"date":"2024-10-17","open":226.91,"high":226.96,"low":224.91,"close":226.12},{"date":"2024-10-18","open":226.66,"high":227.03,"low":225.39,"close":225.65},{"date":"2024-10-21","open":225.63,"high":225.69,"low":221.53,"close":222.1},{"date":"2024-10-22","open":221.47,"high":221.83,"low":220.3,"close":221.26},{"date":"2024-10-23","open":220.03,"high":220.8,"low":217.37,"close":219.24},{"date":"2024-10-24","open":220.43,"high":221.04,"low":218.53,"close":219.72},{"date":"2024-10-25","open":221.31,"high":221.97,"low":218.52,"close":218.89},{"date":"2024-10-28","open":220.79,"high":222.97,"low":220.48,"close":222.46},{"date":"2024-10-29","open":220.74,"high":221.9,"low":219.97,"close":221.74},{"date":"2024-10-30","open":221.07,"high":224.48,"low":220.9,"close":221.44},{"date":"2024-10-31","open":221.22,"high":221.77,"low":217.63,"close":217.76},{"date":"2024-11-01","open":219.5,"high":220.97,"low":218.34,"close":218.98},{"date":"2024-11-04","open":218.5,"high":221.74,"low":217.84,"close":220.09},{"date":"2024-11-05","open":219.34,"high":224.29,"low":219.06,"close":224.23},{"date":"2024-11-06","open":236.59,"high":237.58,"low":232.75,"close":237.22},{"date":"2024-11-07","open":236.89,"high":238.49,"low":235.4,"close":236.38},{"date":"2024-11-08","open":235.93,"high":238.47,"low":235.65,"close":238.12},{"date":"2024-11-11","open":240.52,"high":242.39,"low":239.85,"close":241.7},{"date":"2024-11-12","open":239.96,"high":241.79,"low":236.56,"close":237.46},{"date":"2024-11-13","open":238.95,"high":239.88,"low":234.83,"close":235.11},{"date":"2024-11-14","open":235.95,"high":236.43,"low":231.21,"close":231.94},{"date":"2024-11-15","open":232.22,"high":232.29,"low":227.81,"close":228.48},{"date":"2024-11-18","open":229.22,"high":230.6,"low":228.13,"close":228.93},{"date":"2024-11-19","open":226.59,"high":230.82,"low":226.4,"close":230.63},{"date":"2024-11-20","open":230.23,"high":230.93,"low":228.04,"close":230.93},{"date":"2024-11-21","open":232.16,"high":235.57,"low":231.11,"close":234.44},{"date":"2024-11-22","open":235.64,"high":239.24,"low":235.33,"close":238.77},{"date":"2024-11-25","open":241.49,"high":244.98,"low":241.39,"close":242.4},{"date":"2024-11-26","open":241.18,"high":241.61,"low":239.43,"close":240.62},{"date":"2024-11-27","open":242.01,"high":243.69,"low":240.44,"close":240.95},{"date":"2024-11-29","open":242.37,"high":243.48,"low":241.54,"close":241.87},{"date":"2024-12-02","open":242.24,"high":242.66,"low":240.01,"close":241.75},{"date":"2024-12-03","open":241.54,"high":242.14,"low":239.37,"close":240.03},{"date":"2024-12-04","open":240.28,"high":241.67,"low":239.21,"close":240.89},{"date":"2024-12-05","open":240.52,"high":240.86,"low":237.74,"close":238.08},{"date":"2024-12-06","open":239.79,"high":239.89,"low":238.38,"close":238.93},{"date":"2024-12-09","open":240.55,"high":241.38,"low":237.65,"close":237.73},{"date":"2024-12-10","open":237.58,"high":238.82,"low":235.92,"close":236.7},{"date":"2024-12-11","open":238.71,"high":239.29,"low":236.83,"close":237.77},{"date":"2024-12-12","open":237.16,"high":237.65,"low":234.35,"close":234.68},{"date":"2024-12-13","open":234.37,"high":234.86,"low":231.88,"close":233.07},{"date":"2024-12-16","open":232.91,"high":235.63,"low":232.35,"close":234.44},{"date":"2024-12-17","open":232.67,"high":233.44,"low":230.55,"close":231.07},{"date":"2024-12-18","open":232.24,"high":233.08,"low":218.92,"close":220.84},{"date":"2024-12-19","open":223.25,"high":224.43,"low":219.33,"close":219.86},{"date":"2024-12-20","open":218.6,"high":224.66,"low":218.07,"close":221.92},{"date":"2024-12-23","open":221.74,"high":222.4,"low":219.38,"close":221.41},{"date":"2024-12-24","open":222.02,"high":223.63,"low":220.48,"close":223.39},{"date":"2024-12-26","open":222.42,"high":226.14,"low":221.47,"close":225.68},{"date":"2024-12-27","open":224.29,"high":225.44,"low":220.2,"close":222.39},{"date":"2024-12-30","open":220.67,"high":221.81,"low":217.85,"close":220.68},{"date":"2024-12-31","open":222.12,"high":223.28,"low":220.15,"close":220.96},{"date":"2025-01-02","open":222.93,"high":224.37,"low":219.6,"close":221.14},{"date":"2025-01-03","open":222.07,"high":224.82,"low":221.38,"close":224.43},{"date":"2025-01-06","open":225.76,"high":227.17,"low":224.14,"close":224.52},{"date":"2025-01-07","open":225.58,"high":226.52,"low":221.38,"close":222.72},{"date":"2025-01-08","open":220.9,"high":222.31,"low":219.01,"close":221.71},{"date":"2025-01-10","open":218.31,"high":218.71,"low":215.31,"close":216.83},{"date":"2025-01-13","open":214.5,"high":217.52,"low":213.97,"close":217.25},{"date":"2025-01-14","open":219.18,"high":220.23,"low":217.22,"close":219.72},{"date":"2025-01-15","open":225.44,"high":225.58,"low":223,"close":224.04},{"date":"2025-01-16","open":224.15,"high":225.23,"low":222.71,"close":224.49},{"date":"2025-01-17","open":226.93,"high":226.97,"low":224.67,"close":225.46},{"date":"2025-01-21","open":227.52,"high":229.89,"low":226.99,"close":229.79},{"date":"2025-01-22","open":229.35,"high":229.85,"low":227.83,"close":228.29},{"date":"2025-01-23","open":226.93,"high":229.35,"low":226.55,"close":229.33},{"date":"2025-01-24","open":228.82,"high":230.23,"low":228.04,"close":228.69},{"date":"2025-01-27","open":226.71,"high":229.62,"low":225.21,"close":226.5},{"date":"2025-01-28","open":226.74,"high":227.56,"low":225.18,"close":226.75},{"date":"2025-01-29","open":226.68,"high":228.22,"low":224.58,"close":226.23},{"date":"2025-01-30","open":228.52,"high":230.05,"low":226.92,"close":228.53},{"date":"2025-01-31","open":228.75,"high":230.32,"low":225.54,"close":226.48},{"date":"2025-02-03","open":221.51,"high":225.55,"low":220.67,"close":223.83},{"date":"2025-02-04","open":223.6,"high":227.13,"low":223.21,"close":226.93},{"date":"2025-02-05","open":228.06,"high":229.5,"low":226.89,"close":229.4},{"date":"2025-02-06","open":230.51,"high":230.7,"low":227.3,"close":228.65},{"date":"2025-02-07","open":228.85,"high":229.25,"low":225.58,"close":226},{"date":"2025-02-10","open":227.37,"high":227.52,"low":225.86,"close":227.02},{"date":"2025-02-11","open":225.05,"high":226.42,"low":224.81,"close":225.7},{"date":"2025-02-12","open":222.26,"high":224.48,"low":221.79,"close":223.62},{"date":"2025-02-13","open":225.04,"high":226.34,"low":223.75,"close":226.14},{"date":"2025-02-14","open":227.27,"high":227.98,"low":225.61,"close":225.97},{"date":"2025-02-18","open":226.15,"high":227.67,"low":225.51,"close":227.21},{"date":"2025-02-19","open":225.41,"high":227.15,"low":225.08,"close":226.43},{"date":"2025-02-20","open":226.01,"high":226.19,"low":223.01,"close":224.26},{"date":"2025-02-21","open":226,"high":226.36,"low":217.46,"close":217.8},{"date":"2025-02-24","open":218.79,"high":218.79,"low":215.15,"close":216.23},{"date":"2025-02-25","open":216.37,"high":217.27,"low":213.49,"close":215.41},{"date":"2025-02-26","open":216.06,"high":218.41,"low":214.84,"close":215.68},{"date":"2025-02-27","open":215.64,"high":216.49,"low":212.22,"close":212.39},{"date":"2025-02-28","open":211.64,"high":214.66,"low":210.96,"close":214.65},{"date":"2025-03-03","open":215.4,"high":215.96,"low":207.42,"close":208.78},{"date":"2025-03-04","open":205.93,"high":209.77,"low":203.19,"close":206.42},{"date":"2025-03-05","open":206.45,"high":208.84,"low":204.82,"close":208.47},{"date":"2025-03-06","open":205.78,"high":208.12,"low":203.9,"close":205.28},{"date":"2025-03-07","open":204.97,"high":207.11,"low":201.73,"close":205.95},{"date":"2025-03-10","open":203.44,"high":204.74,"low":198.75,"close":200.77},{"date":"2025-03-11","open":201.12,"high":203.22,"low":198.53,"close":200.75},{"date":"2025-03-12","open":203.05,"high":203.75,"low":199.55,"close":201.1},{"date":"2025-03-13","open":201.27,"high":202.03,"low":197,"close":198.1},{"date":"2025-03-14","open":200.24,"high":203.07,"low":199.34,"close":202.89},{"date":"2025-03-17","open":202.71,"high":206.02,"low":202.6,"close":205.45},{"date":"2025-03-18","open":203.85,"high":203.92,"low":202.35,"close":203.21},{"date":"2025-03-19","open":203.35,"high":207.68,"low":202.9,"close":206.37},{"date":"2025-03-20","open":204.32,"high":207.3,"low":204.2,"close":205.06},{"date":"2025-03-21","open":202.72,"high":204.42,"low":201.76,"close":203.79},{"date":"2025-03-24","open":206.96,"high":209.23,"low":206.69,"close":208.86},{"date":"2025-03-25","open":208.69,"high":209.27,"low":207.09,"close":207.7},{"date":"2025-03-26","open":207.96,"high":208.82,"low":204.68,"close":205.59},{"date":"2025-03-27","open":205.33,"high":206.35,"low":203.76,"close":204.61},{"date":"2025-03-28","open":204.54,"high":204.58,"low":199.38,"close":200.45},{"date":"2025-03-31","open":197.48,"high":200.64,"low":195.49,"close":199.49},{"date":"2025-04-01","open":198.99,"high":201.23,"low":196.66,"close":199.51},{"date":"2025-04-02","open":196.78,"high":203.33,"low":196.54,"close":202.66},{"date":"2025-04-03","open":193.11,"high":195.06,"low":189.2,"close":189.65},{"date":"2025-04-04","open":182.61,"high":184.05,"low":176.67,"close":181.19},{"date":"2025-04-07","open":174.32,"high":190.25,"low":171.73,"close":179.55},{"date":"2025-04-08","open":185.69,"high":185.92,"low":172.34,"close":174.82},{"date":"2025-04-09","open":172.72,"high":192.11,"low":171.74,"close":189.68},{"date":"2025-04-10","open":184.52,"high":185.48,"low":176.98,"close":181.71},{"date":"2025-04-11","open":181.14,"high":184.85,"low":178.58,"close":184.36},{"date":"2025-04-14","open":187.81,"high":187.97,"low":183.05,"close":186.53},{"date":"2025-04-15","open":186.34,"high":189.05,"low":185.84,"close":186.76},{"date":"2025-04-16","open":185.7,"high":186.73,"low":182.56,"close":184.97},{"date":"2025-04-17","open":184.99,"high":187.43,"low":184.46,"close":186.48},{"date":"2025-04-21","open":185,"high":185.29,"low":180.77,"close":182.74},{"date":"2025-04-22","open":185.15,"high":188.1,"low":184.55,"close":187.47},{"date":"2025-04-23","open":192.92,"high":195.51,"low":189.84,"close":190.25},{"date":"2025-04-24","open":190.76,"high":194.37,"low":189.89,"close":194.06},{"date":"2025-04-25","open":192.72,"high":194.26,"low":191.55,"close":194.12},{"date":"2025-04-28","open":194.5,"high":196.15,"low":192.53,"close":194.94},{"date":"2025-04-29","open":194.47,"high":196.86,"low":193.01,"close":196.09},{"date":"2025-04-30","open":193.14,"high":195.48,"low":190.72,"close":194.86},{"date":"2025-05-01","open":195.71,"high":197.67,"low":193.74,"close":196.07},{"date":"2025-05-02","open":198.33,"high":201.21,"low":198.18,"close":200.48},{"date":"2025-05-05","open":198.57,"high":200.5,"low":198.08,"close":198.94},{"date":"2025-05-06","open":196.59,"high":198.59,"low":195.64,"close":196.77},{"date":"2025-05-07","open":198.1,"high":198.56,"low":196.04,"close":197.42},{"date":"2025-05-08","open":199.77,"high":202.74,"low":198.26,"close":201.18},{"date":"2025-05-09","open":201.54,"high":202.28,"low":199.96,"close":200.81},{"date":"2025-05-12","open":208.84,"high":209.73,"low":205.82,"close":207.87},{"date":"2025-05-13","open":208.93,"high":209.61,"low":207.96,"close":208.63},{"date":"2025-05-14","open":208.04,"high":208.54,"low":206.53,"close":206.78},{"date":"2025-05-15","open":206.58,"high":208.19,"low":205.39,"close":208.13},{"date":"2025-05-16","open":208.42,"high":210.13,"low":207.78,"close":209.85},{"date":"2025-05-19","open":206.8,"high":209.09,"low":206.26,"close":208.97},{"date":"2025-05-20","open":208.66,"high":209.76,"low":207.96,"close":209.08},{"date":"2025-05-21","open":206.63,"high":207.61,"low":202.84,"close":203.21},{"date":"2025-05-22","open":202.29,"high":204.37,"low":201.53,"close":203.2},{"date":"2025-05-23","open":199.78,"high":203.26,"low":199.65,"close":202.56},{"date":"2025-05-27","open":205.64,"high":207.75,"low":204.16,"close":207.7},{"date":"2025-05-28","open":207.71,"high":208.03,"low":205.2,"close":205.51},{"date":"2025-05-29","open":206.95,"high":207.06,"low":204.47,"close":206.12},{"date":"2025-05-30","open":205.14,"high":206.25,"low":203.54,"close":205.07},{"date":"2025-06-02","open":205.32,"high":205.84,"low":202.67,"close":205.71},{"date":"2025-06-03","open":206.46,"high":209.61,"low":205.55,"close":209.03},{"date":"2025-06-04","open":209.18,"high":210.01,"low":208.14,"close":208.44},{"date":"2025-06-05","open":208.7,"high":209.83,"low":207,"close":208.53},{"date":"2025-06-06","open":211.5,"high":212.13,"low":210.6,"close":211.9},{"date":"2025-06-09","open":213.87,"high":214.28,"low":212.55,"close":213.36},{"date":"2025-06-10","open":214.46,"high":215.43,"low":213.81,"close":214.51},{"date":"2025-06-11","open":215.58,"high":215.93,"low":213.3,"close":213.63},{"date":"2025-06-12","open":212.17,"high":213.27,"low":211.63,"close":212.78},{"date":"2025-06-13","open":209.84,"high":211.44,"low":208.22,"close":208.89},{"date":"2025-06-16","open":210.48,"high":211.95,"low":209.64,"close":210.77},{"date":"2025-06-17","open":209.06,"high":210.45,"low":208.37,"close":208.55},{"date":"2025-06-18","open":208.44,"high":211.39,"low":207.78,"close":209.65},{"date":"2025-06-20","open":211.11,"high":211.25,"low":208.46,"close":209.21},{"date":"2025-06-23","open":208.48,"high":211.78,"low":206.81,"close":211.77},{"date":"2025-06-24","open":213.29,"high":214.93,"low":212.36,"close":214.47},{"date":"2025-06-25","open":214.66,"high":214.73,"low":211.89,"close":211.97},{"date":"2025-06-26","open":212.83,"high":215.55,"low":212.7,"close":215.41},{"date":"2025-06-27","open":216.05,"high":217.41,"low":214.13,"close":215.48},{"date":"2025-06-30","open":216.68,"high":216.71,"low":215.39,"close":215.79},{"date":"2025-07-01","open":214.62,"high":220.53,"low":214.15,"close":218.01},{"date":"2025-07-02","open":218.37,"high":221.1,"low":217.36,"close":221.03},{"date":"2025-07-03","open":222.01,"high":223.33,"low":221.77,"close":223.08},{"date":"2025-07-07","open":221.57,"high":222.82,"low":218.41,"close":219.73},{"date":"2025-07-08","open":220.58,"high":222.29,"low":220.33,"close":221.25},{"date":"2025-07-09","open":222.57,"high":223.69,"low":221.12,"close":223.65},{"date":"2025-07-10","open":223.39,"high":226.05,"low":222.86,"close":224.8},{"date":"2025-07-11","open":223.17,"high":223.54,"low":221.57,"close":221.7},{"date":"2025-07-14","open":221.37,"high":223.34,"low":221.06,"close":223.19},{"date":"2025-07-15","open":224.07,"high":224.23,"low":218.79,"close":218.82},{"date":"2025-07-16","open":220.22,"high":221.37,"low":216.91,"close":221.02},{"date":"2025-07-17","open":221.08,"high":224.2,"low":220.71,"close":223.92},{"date":"2025-07-18","open":225.29,"high":225.36,"low":221.98,"close":222.33},{"date":"2025-07-21","open":223.54,"high":224.41,"low":221.25,"close":221.43},{"date":"2025-07-22","open":221.62,"high":223.81,"low":220.66,"close":223.27},{"date":"2025-07-23","open":224.82,"high":226.71,"low":224.07,"close":226.68},{"date":"2025-07-24","open":225.52,"high":225.85,"low":223.48,"close":223.55},{"date":"2025-07-25","open":224.42,"high":224.6,"low":222.54,"close":224.38},{"date":"2025-07-28","open":225.32,"high":225.44,"low":223.43,"close":224.12},{"date":"2025-07-29","open":225.61,"high":225.69,"low":222.06,"close":222.69},{"date":"2025-07-30","open":223.66,"high":224.93,"low":220.12,"close":221.56},{"date":"2025-07-31","open":220.46,"high":222.02,"low":218.88,"close":219.39},{"date":"2025-08-01","open":216.22,"high":216.56,"low":212.34,"close":214.92},{"date":"2025-08-04","open":216.55,"high":219.74,"low":216.08,"close":219.73},{"date":"2025-08-05","open":220.56,"high":221.26,"low":218.24,"close":220.85},{"date":"2025-08-06","open":220.95,"high":220.99,"low":219.38,"close":220.56},{"date":"2025-08-07","open":222.76,"high":222.84,"low":218.51,"close":219.84},{"date":"2025-08-08","open":221.07,"high":221.57,"low":219.74,"close":220.32},{"date":"2025-08-11","open":220.77,"high":221.68,"low":219.81,"close":220.27},{"date":"2025-08-12","open":221.85,"high":226.98,"low":221.15,"close":226.81},{"date":"2025-08-13","open":228.26,"high":231.46,"low":227.83,"close":231.22},{"date":"2025-08-14","open":228.44,"high":228.8,"low":226.17,"close":228.24},{"date":"2025-08-15","open":228.64,"high":228.78,"low":226.04,"close":227.13},{"date":"2025-08-18","open":227.21,"high":228.46,"low":226.94,"close":227.96},{"date":"2025-08-19","open":228.02,"high":228.98,"low":225.69,"close":226.21},{"date":"2025-08-20","open":225.93,"high":226.38,"low":223.69,"close":225.41},{"date":"2025-08-21","open":224.41,"high":226.32,"low":223.78,"close":225.97},{"date":"2025-08-22","open":227.37,"high":235.42,"low":227.18,"close":234.83},{"date":"2025-08-25","open":234.14,"high":234.3,"low":232.36,"close":232.36},{"date":"2025-08-26","open":232.83,"high":234.87,"low":232.59,"close":234.28},{"date":"2025-08-27","open":233.74,"high":236.12,"low":233.56,"close":235.94},{"date":"2025-08-28","open":236.96,"high":236.97,"low":235.35,"close":236.22},{"date":"2025-08-29","open":236.74,"high":237.02,"low":234.37,"close":235.17},{"date":"2025-09-02","open":231.99,"high":234.4,"low":231.47,"close":233.9},{"date":"2025-09-03","open":233.27,"high":235.26,"low":232.46,"close":233.67},{"date":"2025-09-04","open":234.23,"high":236.67,"low":233.58,"close":236.59},{"date":"2025-09-05","open":237.72,"high":239.68,"low":234.95,"close":237.77},{"date":"2025-09-08","open":238.51,"high":238.56,"low":236.39,"close":238.25},{"date":"2025-09-09","open":237.9,"high":237.96,"low":235.42,"close":236.85},{"date":"2025-09-10","open":237.31,"high":238.27,"low":235.46,"close":236.43},{"date":"2025-09-11","open":236.85,"high":240.93,"low":236.24,"close":240.8},{"date":"2025-09-12","open":240.2,"high":240.32,"low":238.2,"close":238.34},{"date":"2025-09-15","open":239.23,"high":240.04,"low":238.55,"close":239.35},{"date":"2025-09-16","open":238.45,"high":238.93,"low":236.76,"close":238.28},{"date":"2025-09-17","open":238.82,"high":244.28,"low":237.02,"close":238.89},{"date":"2025-09-18","open":240.8,"high":245.15,"low":240.13,"close":244.84},{"date":"2025-09-19","open":245.57,"high":245.57,"low":242.51,"close":242.98},{"date":"2025-09-22","open":242.24,"high":244.79,"low":241.11,"close":244.39},{"date":"2025-09-23","open":245.01,"high":247.18,"low":243.44,"close":243.84},{"date":"2025-09-24","open":243.9,"high":244.61,"low":241.56,"close":241.6},{"date":"2025-09-25","open":238.98,"high":239.99,"low":237.55,"close":239.29},{"date":"2025-09-26","open":239.62,"high":241.68,"low":239.33,"close":241.34},{"date":"2025-09-29","open":242.84,"high":242.93,"low":240.81,"close":241.62},{"date":"2025-09-30","open":241.11,"high":242.13,"low":239.4,"close":241.96},{"date":"2025-10-01","open":240.57,"high":243.04,"low":240.55,"close":242.49},{"date":"2025-10-02","open":243,"high":244.09,"low":241.47,"close":244.02},{"date":"2025-10-03","open":245.35,"high":248.09,"low":245.03,"close":245.83},{"date":"2025-10-06","open":247.73,"high":248.48,"low":246.07,"close":246.81},{"date":"2025-10-07","open":247.36,"high":247.64,"low":243.19,"close":244.16},{"date":"2025-10-08","open":245.28,"high":246.96,"low":243.8,"close":246.72},{"date":"2025-10-09","open":246.31,"high":247.25,"low":244.01,"close":245.13},{"date":"2025-10-10","open":245.75,"high":246.89,"low":237.56,"close":237.79},{"date":"2025-10-13","open":241.83,"high":244.63,"low":241.4,"close":244.41},{"date":"2025-10-14","open":241.23,"high":249.6,"low":240.36,"close":247.9},{"date":"2025-10-15","open":250.36,"high":252.77,"low":247.06,"close":250.33},{"date":"2025-10-16","open":250.97,"high":251.26,"low":244,"close":245.06},{"date":"2025-10-17","open":243.32,"high":245.16,"low":241.47,"close":243.41},{"date":"2025-10-20","open":246.62,"high":248.33,"low":246.14,"close":248.16},{"date":"2025-10-21","open":247.43,"high":248.37,"low":245.51,"close":246.99},{"date":"2025-10-22","open":246.03,"high":246.86,"low":240.77,"close":243.34},{"date":"2025-10-23","open":244.29,"high":247.12,"low":243.68,"close":246.42},{"date":"2025-10-24","open":249.8,"high":251.11,"low":248.97,"close":249.43},{"date":"2025-10-27","open":251.78,"high":252.21,"low":249.5,"close":250.3},{"date":"2025-10-28","open":249.55,"high":250.9,"low":248.11,"close":248.96},{"date":"2025-10-29","open":248.84,"high":251.14,"low":244.69,"close":246.84},{"date":"2025-10-30","open":245.27,"high":248.14,"low":244.63,"close":244.85},{"date":"2025-10-31","open":244.99,"high":246.79,"low":243.69,"close":246.23},{"date":"2025-11-03","open":246.17,"high":246.26,"low":242.49,"close":245.44},{"date":"2025-11-04","open":241.79,"high":244.06,"low":241,"close":241.2},{"date":"2025-11-05","open":241.96,"high":245.73,"low":241.64,"close":244.68},{"date":"2025-11-06","open":244.26,"high":244.79,"low":240,"close":240.35},{"date":"2025-11-07","open":238.41,"high":241.66,"low":236.27,"close":241.61},{"date":"2025-11-10","open":245.01,"high":245.24,"low":242.25,"close":244.03},{"date":"2025-11-11","open":243.37,"high":244.74,"low":242.52,"close":244.24},{"date":"2025-11-12","open":244.84,"high":246.38,"low":243.33,"close":243.64},{"date":"2025-11-13","open":241.84,"high":242.68,"low":235.84,"close":236.79},{"date":"2025-11-14","open":233.34,"high":238.73,"low":233.27,"close":237.48},{"date":"2025-11-17","open":236.46,"high":237.84,"low":231.76,"close":232.76},{"date":"2025-11-18","open":231.31,"high":235.08,"low":230.96,"close":233.47},{"date":"2025-11-19","open":233.8,"high":236.37,"low":232.43,"close":233.43},{"date":"2025-11-20","open":237.24,"high":239.1,"low":228.9,"close":229.11},{"date":"2025-11-21","open":229.96,"high":237.11,"low":229.58,"close":235.6},{"date":"2025-11-24","open":235.96,"high":240.39,"low":235.48,"close":239.9},{"date":"2025-11-25","open":240.74,"high":245.55,"low":240.04,"close":245.13},{"date":"2025-11-26","open":245.05,"high":248.83,"low":244.77,"close":247.3},{"date":"2025-11-28","open":248.01,"high":248.81,"low":247.07,"close":248.75},{"date":"2025-12-01","open":245.57,"high":247.69,"low":245.34,"close":245.62},{"date":"2025-12-02","open":247.37,"high":247.37,"low":245.12,"close":245.17},{"date":"2025-12-03","open":245.97,"high":249.84,"low":245.48,"close":249.63},{"date":"2025-12-04","open":248.97,"high":252.66,"low":248.54,"close":251.82},{"date":"2025-12-05","open":251.49,"high":252.66,"low":250.28,"close":250.77},{"date":"2025-12-08","open":252.7,"high":252.77,"low":250.18,"close":250.87},{"date":"2025-12-09","open":250.25,"high":252.95,"low":250.1,"close":251.39},{"date":"2025-12-10","open":250.9,"high":256.57,"low":250.54,"close":254.81},{"date":"2025-12-11","open":254.64,"high":258.01,"low":254.32,"close":257.8},{"date":"2025-12-12","open":257.95,"high":258.2,"low":253.44,"close":253.85},{"date":"2025-12-15","open":255.55,"high":255.69,"low":251.74,"close":251.93},{"date":"2025-12-16","open":250.34,"high":252.16,"low":248.47,"close":249.9},{"date":"2025-12-17","open":250.37,"high":252.16,"low":246.7,"close":247.24},{"date":"2025-12-18","open":250.18,"high":251.36,"low":248.21,"close":248.71},{"date":"2025-12-19","open":249.28,"high":251.4,"low":249.06,"close":250.79},{"date":"2025-12-22","open":252.28,"high":255.12,"low":252.2,"close":253.58},{"date":"2025-12-23","open":252.42,"high":253.22,"low":251.46,"close":252.08},{"date":"2025-12-24","open":251.97,"high":252.86,"low":251.12,"close":252.71},{"date":"2025-12-26","open":252.58,"high":252.75,"low":250.4,"close":251.42},{"date":"2025-12-29","open":250.26,"high":251.5,"low":249.35,"close":249.88},{"date":"2025-12-30","open":249.97,"high":250.15,"low":247.95,"close":248.03},{"date":"2025-12-31","open":248.18,"high":248.28,"low":246.01,"close":246.16},{"date":"2026-01-02","open":247.63,"high":249.09,"low":245.86,"close":248.78},{"date":"2026-01-05","open":249.79,"high":253.55,"low":249.57,"close":252.73},{"date":"2026-01-06","open":252.24,"high":256.25,"low":251.52,"close":256.08},{"date":"2026-01-07","open":256.4,"high":256.8,"low":253.97,"close":255.48},{"date":"2026-01-08","open":254.7,"high":258.93,"low":254.36,"close":258.27},{"date":"2026-01-09","open":259.58,"high":261.56,"low":258.09,"close":260.23},{"date":"2026-01-12","open":259.28,"high":261.66,"low":258.24,"close":261.5},{"date":"2026-01-13","open":262.4,"high":262.89,"low":260.46,"close":261.35},{"date":"2026-01-14","open":261.13,"high":263.46,"low":260.19,"close":263.19},{"date":"2026-01-15","open":264.06,"high":267.05,"low":263.73,"close":265.51},{"date":"2026-01-16","open":265.87,"high":267.21,"low":264.71,"close":265.76},{"date":"2026-01-20","open":261.14,"high":265.08,"low":261.06,"close":262.58},{"date":"2026-01-21","open":264.64,"high":268.59,"low":262.92,"close":267.79},{"date":"2026-01-22","open":269.83,"high":271.6,"low":269.42,"close":269.79},{"date":"2026-01-23","open":269.04,"high":269.05,"low":264.46,"close":264.81},{"date":"2026-01-26","open":265.07,"high":266.69,"low":263.49,"close":263.98},{"date":"2026-01-27","open":264.05,"high":264.86,"low":262.66,"close":264.73},{"date":"2026-01-28","open":265.98,"high":266.68,"low":262.56,"close":263.3},{"date":"2026-01-29","open":264.07,"high":265.06,"low":259.41,"close":263.37},{"date":"2026-01-30","open":261.07,"high":262.98,"low":257.94,"close":259.65},{"date":"2026-02-02","open":258.48,"high":263.77,"low":258.35,"close":262.18},{"date":"2026-02-03","open":263.06,"high":265.06,"low":258.55,"close":262.78},{"date":"2026-02-04","open":264.16,"high":264.65,"low":257.14,"close":260.52},{"date":"2026-02-05","open":258.5,"high":261.62,"low":255.05,"close":255.83},{"date":"2026-02-06","open":259.74,"high":265.72,"low":259.58,"close":265.02},{"date":"2026-02-09","open":264.84,"high":267.67,"low":263.34,"close":266.88},{"date":"2026-02-10","open":267.23,"high":268.52,"low":265.88,"close":266.16},{"date":"2026-02-11","open":268.47,"high":268.96,"low":262.1,"close":264.95},{"date":"2026-02-12","open":267.02,"high":267.46,"low":258.39,"close":259.54},{"date":"2026-02-13","open":260.6,"high":265.17,"low":258.51,"close":262.96},{"date":"2026-02-17","open":262.38,"high":264.36,"low":259.06,"close":263.04},{"date":"2026-02-18","open":263.03,"high":266.91,"low":261.85,"close":263.99},{"date":"2026-02-19","open":262.57,"high":264.64,"low":261.08,"close":264.6},{"date":"2026-02-20","open":262.85,"high":267.33,"low":262.14,"close":264.61},{"date":"2026-02-23","open":263.4,"high":264.37,"low":258.1,"close":260.49},{"date":"2026-02-24","open":260.4,"high":264.14,"low":259.86,"close":263.33},{"date":"2026-02-25","open":265.25,"high":265.28,"low":262.43,"close":264.58},{"date":"2026-02-26","open":265.01,"high":266.24,"low":262.12,"close":265.99},{"date":"2026-02-27","open":262.1,"high":262.76,"low":259.77,"close":261.41},{"date":"2026-03-02","open":257.81,"high":264.28,"low":257.79,"close":263.81},{"date":"2026-03-03","open":256.8,"high":261.12,"low":253.31,"close":259.24},{"date":"2026-03-04","open":261.2,"high":262.96,"low":258.82,"close":261.76},{"date":"2026-03-05","open":258.99,"high":260.76,"low":254.16,"close":256.76},{"date":"2026-03-06","open":251.49,"high":253.3,"low":249.94,"close":250.89},{"date":"2026-03-09","open":247.59,"high":254.65,"low":244.39,"close":253.62},{"date":"2026-03-10","open":252.96,"high":257.65,"low":252.4,"close":253.36},{"date":"2026-03-11","open":252.34,"high":254.38,"low":250.58,"close":252.85},{"date":"2026-03-12","open":248.94,"high":249.81,"low":246.58,"close":247.41},{"date":"2026-03-13","open":249.26,"high":250.61,"low":245.54,"close":246.59},{"date":"2026-03-16","open":249.76,"high":251.47,"low":248.31,"close":248.92},{"date":"2026-03-17","open":249.87,"high":251.71,"low":248.96,"close":250.05},{"date":"2026-03-18","open":248.41,"high":249.23,"low":245.88,"close":246.02},{"date":"2026-03-19","open":243.03,"high":250.09,"low":242.52,"close":247.63},{"date":"2026-03-20","open":246.97,"high":247.5,"low":240.33,"close":242.22},{"date":"2026-03-23","open":247.17,"high":251.36,"low":246.11,"close":247.45},{"date":"2026-03-24","open":245.51,"high":250.16,"low":244.6,"close":248.78},{"date":"2026-03-25","open":251.74,"high":253.07,"low":249.52,"close":251.82},{"date":"2026-03-26","open":248.89,"high":251.86,"low":247.16,"close":247.44},{"date":"2026-03-27","open":246.01,"high":246.74,"low":242.41,"close":243.1},{"date":"2026-03-30","open":245.35,"high":245.37,"low":238.69,"close":239.61},{"date":"2026-03-31","open":243.04,"high":248.92,"low":242.24,"close":248},{"date":"2026-04-01","open":249.92,"high":252.44,"low":249.11,"close":249.56},{"date":"2026-04-02","open":244.94,"high":252.37,"low":244.87,"close":251.29},{"date":"2026-04-06","open":250.99,"high":253.05,"low":250.25,"close":252.36},{"date":"2026-04-07","open":251.21,"high":253.48,"low":249.52,"close":252.91},{"date":"2026-04-08","open":261.52,"high":262.27,"low":258.41,"close":260.47},{"date":"2026-04-09","open":258.78,"high":262.9,"low":258.78,"close":261.96},{"date":"2026-04-10","open":262.4,"high":262.75,"low":260.34,"close":261.3},{"date":"2026-04-13","open":260.24,"high":265.36,"low":260.02,"close":265.07},{"date":"2026-04-14","open":267.09,"high":269.42,"low":266.28,"close":268.72},{"date":"2026-04-15","open":268.78,"high":269.58,"low":267.59,"close":269.39},{"date":"2026-04-16","open":269.45,"high":270.35,"low":268.05,"close":269.95},{"date":"2026-04-17","open":273.74,"high":277.63,"low":273.12,"close":275.78},{"date":"2026-04-20","open":274.65,"high":277.67,"low":274.53,"close":277.35},{"date":"2026-04-21","open":278.18,"high":279.79,"low":273.76,"close":274.51},{"date":"2026-04-22","open":277.59,"high":278.01,"low":274.9,"close":276.48},{"date":"2026-04-23","open":276.73,"high":277.87,"low":271.95,"close":275.52},{"date":"2026-04-24","open":276.67,"high":278.13,"low":274.23,"close":276.65},{"date":"2026-04-27","open":276.82,"high":278.24,"low":276.25,"close":277.14},{"date":"2026-04-28","open":276.05,"high":276.97,"low":272.92,"close":273.91},{"date":"2026-04-29","open":273.92,"high":274.38,"low":270.36,"close":272.08},{"date":"2026-04-30","open":273.13,"high":278.22,"low":272.44,"close":277.97},{"date":"2026-05-01","open":278.66,"high":279.81,"low":276.57,"close":279.28},{"date":"2026-05-04","open":278.7,"high":280.79,"low":276.1,"close":277.88},{"date":"2026-05-05","open":280.13,"high":282.95,"low":280,"close":282.56},{"date":"2026-05-06","open":285.36,"high":287.05,"low":283.36,"close":286.8},{"date":"2026-05-07","open":287.53,"high":287.58,"low":281.15,"close":282.26},{"date":"2026-05-08","open":284.04,"high":284.97,"low":282.61,"close":284.17},{"date":"2026-05-11","open":284.92,"high":287.05,"low":284.59,"close":285.33},{"date":"2026-05-12","open":284.04,"high":284.06,"low":278.28,"close":282.57},{"date":"2026-05-13","open":282.92,"high":283.56,"low":279.93,"close":282.67},{"date":"2026-05-14","open":283.84,"high":285.65,"low":281.96,"close":284.45},{"date":"2026-05-15","open":280.3,"high":280.33,"low":277.24,"close":277.6},{"date":"2026-05-18","open":278.74,"high":279.08,"low":273.94,"close":275.97},{"date":"2026-05-19","open":273.81,"high":275.08,"low":270.63,"close":273},{"date":"2026-05-20","open":274.91,"high":280.09,"low":273.41,"close":279.87},{"date":"2026-05-21","open":278.66,"high":283.68,"low":277.15,"close":282.49},{"date":"2026-05-22","open":284.1,"high":286.61,"low":283.67,"close":285.12},{"date":"2026-05-26","open":288.39,"high":290.55,"low":287.74,"close":290.51},{"date":"2026-05-27","open":291.16,"high":291.72,"low":289.31,"close":290.37},{"date":"2026-05-28","open":289.64,"high":292.74,"low":287.98,"close":292.03},{"date":"2026-05-29","open":291.38,"high":291.41,"low":288.33,"close":290.43},{"date":"2026-06-01","open":288.37,"high":290.61,"low":286.27,"close":288.98},{"date":"2026-06-02","open":288.46,"high":291.87,"low":288.4,"close":291.66},{"date":"2026-06-03","open":289.99,"high":290.01,"low":286.78,"close":287.67},{"date":"2026-06-04","open":287.56,"high":292.88,"low":286.66,"close":292.01},{"date":"2026-06-05","open":289.1,"high":289.4,"low":280.15,"close":281.65},{"date":"2026-06-08","open":285.51,"high":286.84,"low":283.58,"close":284.11},{"date":"2026-06-09","open":287.18,"high":290.87,"low":277.62,"close":285.02},{"date":"2026-06-10","open":284.59,"high":289,"low":281.76,"close":282.05},{"date":"2026-06-11","open":284.44,"high":291.06,"low":284.07,"close":290.41},{"date":"2026-06-12","open":291.63,"high":295.72,"low":290.31,"close":292.95},{"date":"2026-06-15","open":296.56,"high":297.91,"low":293.92,"close":294.64},{"date":"2026-06-16","open":295.5,"high":296.8,"low":291.58,"close":292.08},{"date":"2026-06-17","open":292.47,"high":295.82,"low":288.93,"close":289.88},{"date":"2026-06-18","open":294.55,"high":295.97,"low":291.42,"close":295.59},{"date":"2026-06-22","open":297.13,"high":299.49,"low":296.16,"close":298.18},{"date":"2026-06-23","open":293.26,"high":297.75,"low":292.4,"close":295.32},{"date":"2026-06-24","open":295.88,"high":299.69,"low":294.69,"close":296.69},{"date":"2026-06-25","open":299.52,"high":301.5,"low":296.73,"close":298.91},{"date":"2026-06-26","open":296.6,"high":300.03,"low":295.73,"close":299.83},{"date":"2026-06-29","open":298.11,"high":299.16,"low":294.68,"close":298.97},{"date":"2026-06-30","open":298.56,"high":300.98,"low":297.44,"close":300.45},{"date":"2026-07-01","open":299.93,"high":302.72,"low":298.92,"close":299.32},{"date":"2026-07-02","open":300.54,"high":302.23,"low":294.98,"close":297.58},{"date":"2026-07-06","open":297.75,"high":300.41,"low":297.62,"close":298.9},{"date":"2026-07-07","open":299.17,"high":299.97,"low":295.18,"close":296.19},{"date":"2026-07-08","open":294.03,"high":295.1,"low":290.68,"close":293.48},{"date":"2026-07-09","open":295.27,"high":297.88,"low":294.9,"close":297.24},{"date":"2026-07-10","open":297.69,"high":298.21,"low":293.62,"close":295.99},{"date":"2026-07-13","open":295.06,"high":295.78,"low":292.6,"close":293.48},{"date":"2026-07-14","open":295.49,"high":296.07,"low":293.75,"close":294.51},{"date":"2026-07-15","open":295.25,"high":297.14,"low":294.15,"close":295.77},{"date":"2026-07-16","open":294.65,"high":297.81,"low":294.35,"close":295.59},{"date":"2026-07-17","open":292.03,"high":296.13,"low":291.64,"close":294.04},{"date":"2026-07-20","open":295.01,"high":295.99,"low":292.18,"close":292.31},{"date":"2026-07-21","open":293.43,"high":296.75,"low":292.68,"close":296.54},{"date":"2026-07-22","open":295.7,"high":296.44,"low":293.41,"close":293.79},{"date":"2026-07-23","open":290.87,"high":293.01,"low":290.17,"close":292.09},{"date":"2026-07-24","open":293.41,"high":293.97,"low":290.48,"close":291.17},{"date":"2026-07-27","open":293.98,"high":295.52,"low":291.11,"close":292.91},{"date":"2026-07-28","open":293.16,"high":293.77,"low":290.38,"close":293.37},{"date":"2026-07-29","open":292.49,"high":293.67,"low":288.26,"close":288.57},{"date":"2026-07-30","open":291.15,"high":292.84,"low":288.96,"close":292.59},{"date":"2026-07-31","open":293.56,"high":293.95,"low":287.83,"close":291.2},{"date":"2026-08-03","open":292.9,"high":296.66,"low":292.4,"close":296.22},{"date":"2026-08-04","open":297.59,"high":302.39,"low":297.22,"close":301.71},{"date":"2026-08-05","open":302.43,"high":303.06,"low":299.75,"close":299.77},{"date":"2026-08-06","open":299.6,"high":301.38,"low":297.95,"close":298.25},{"date":"2026-08-07","open":300.46,"high":302.03,"low":299.8,"close":301.56},{"date":"2026-08-10","open":300.51,"high":301.39,"low":299.08,"close":299.98},{"date":"2026-08-11","open":300.93,"high":301.99,"low":300.6,"close":300.99},{"date":"2026-08-12","open":303.02,"high":303.41,"low":301,"close":302.71},{"date":"2026-08-13","open":304.04,"high":305.05,"low":302.72,"close":303.5},{"date":"2026-08-14","open":303.28,"high":305.18,"low":302.74,"close":305.09},{"date":"2026-08-17","open":303.96,"high":304.33,"low":303.23,"close":304.06},{"date":"2026-08-18","open":302.45,"high":303.15,"low":300.11,"close":300.23},{"date":"2026-08-19","open":302.88,"high":303.41,"low":301.23,"close":301.72},{"date":"2026-08-20","open":299.27,"high":300.04,"low":297.04,"close":297.67},{"date":"2026-08-21","open":299.85,"high":300.33,"low":298.17,"close":299.96},{"date":"2026-08-24","open":299.55,"high":299.74,"low":297.4,"close":297.97},{"date":"2026-08-25","open":299.6,"high":299.78,"low":297.97,"close":299.23},{"date":"2026-08-26","open":298.64,"high":299.95,"low":298.13,"close":298.93}]}