{"updatedAt":"2026-08-26T23:15:43.580917+00:00","series":[{"date":"1970-01-05","open":1.89,"high":1.89,"low":1.89,"close":1.89},{"date":"1970-01-06","open":1.866,"high":1.866,"low":1.866,"close":1.866},{"date":"1970-01-07","open":1.874,"high":1.874,"low":1.874,"close":1.874},{"date":"1970-01-08","open":1.88,"high":1.88,"low":1.88,"close":1.88},{"date":"1970-01-09","open":1.847,"high":1.847,"low":1.847,"close":1.847},{"date":"1970-01-12","open":1.878,"high":1.878,"low":1.878,"close":1.878},{"date":"1970-01-13","open":1.884,"high":1.884,"low":1.884,"close":1.884},{"date":"1970-01-14","open":1.91,"high":1.91,"low":1.91,"close":1.91},{"date":"1970-01-15","open":1.891,"high":1.891,"low":1.891,"close":1.891},{"date":"1970-01-16","open":1.91,"high":1.91,"low":1.91,"close":1.91},{"date":"1970-01-19","open":1.932,"high":1.932,"low":1.932,"close":1.932},{"date":"1970-01-20","open":1.91,"high":1.91,"low":1.91,"close":1.91},{"date":"1970-01-21","open":1.902,"high":1.902,"low":1.902,"close":1.902},{"date":"1970-01-22","open":1.922,"high":1.922,"low":1.922,"close":1.922},{"date":"1970-01-23","open":1.924,"high":1.924,"low":1.924,"close":1.924},{"date":"1970-01-26","open":1.915,"high":1.915,"low":1.915,"close":1.915},{"date":"1970-01-27","open":1.888,"high":1.888,"low":1.888,"close":1.888},{"date":"1970-01-28","open":1.912,"high":1.912,"low":1.912,"close":1.912},{"date":"1970-01-29","open":1.903,"high":1.903,"low":1.903,"close":1.903},{"date":"1970-01-30","open":1.915,"high":1.915,"low":1.915,"close":1.915},{"date":"1970-02-02","open":1.902,"high":1.902,"low":1.902,"close":1.902},{"date":"1970-02-03","open":1.925,"high":1.925,"low":1.925,"close":1.925},{"date":"1970-02-04","open":1.917,"high":1.917,"low":1.917,"close":1.917},{"date":"1970-02-05","open":1.922,"high":1.922,"low":1.922,"close":1.922},{"date":"1970-02-06","open":1.938,"high":1.938,"low":1.938,"close":1.938},{"date":"1970-02-09","open":1.931,"high":1.931,"low":1.931,"close":1.931},{"date":"1970-02-10","open":1.913,"high":1.913,"low":1.913,"close":1.913},{"date":"1970-02-11","open":1.887,"high":1.887,"low":1.887,"close":1.887},{"date":"1970-02-13","open":1.908,"high":1.908,"low":1.908,"close":1.908},{"date":"1970-02-16","open":1.876,"high":1.876,"low":1.876,"close":1.876},{"date":"1970-02-17","open":1.866,"high":1.866,"low":1.866,"close":1.866},{"date":"1970-02-18","open":1.889,"high":1.889,"low":1.889,"close":1.889},{"date":"1970-02-19","open":1.879,"high":1.879,"low":1.879,"close":1.879},{"date":"1970-02-20","open":1.887,"high":1.887,"low":1.887,"close":1.887},{"date":"1970-02-24","open":1.873,"high":1.873,"low":1.873,"close":1.873},{"date":"1970-02-25","open":1.865,"high":1.865,"low":1.865,"close":1.865},{"date":"1970-02-26","open":1.935,"high":1.935,"low":1.935,"close":1.935},{"date":"1970-02-27","open":1.932,"high":1.932,"low":1.932,"close":1.932},{"date":"1970-03-02","open":1.945,"high":1.945,"low":1.945,"close":1.945},{"date":"1970-03-03","open":1.953,"high":1.953,"low":1.953,"close":1.953},{"date":"1970-03-04","open":1.925,"high":1.925,"low":1.925,"close":1.925},{"date":"1970-03-05","open":1.944,"high":1.944,"low":1.944,"close":1.944},{"date":"1970-03-06","open":1.93,"high":1.93,"low":1.93,"close":1.93},{"date":"1970-03-09","open":1.903,"high":1.903,"low":1.903,"close":1.903},{"date":"1970-03-10","open":1.912,"high":1.912,"low":1.912,"close":1.912},{"date":"1970-03-11","open":1.902,"high":1.902,"low":1.902,"close":1.902},{"date":"1970-03-12","open":1.886,"high":1.886,"low":1.886,"close":1.886},{"date":"1970-03-13","open":1.977,"high":1.977,"low":1.977,"close":1.977},{"date":"1970-03-16","open":1.882,"high":1.882,"low":1.882,"close":1.882},{"date":"1970-03-17","open":1.876,"high":1.876,"low":1.876,"close":1.876},{"date":"1970-03-18","open":1.897,"high":1.897,"low":1.897,"close":1.897},{"date":"1970-03-19","open":1.89,"high":1.89,"low":1.89,"close":1.89},{"date":"1970-03-20","open":1.895,"high":1.895,"low":1.895,"close":1.895},{"date":"1970-03-23","open":1.885,"high":1.885,"low":1.885,"close":1.885},{"date":"1970-03-24","open":1.893,"high":1.893,"low":1.893,"close":1.893},{"date":"1970-03-25","open":1.914,"high":1.914,"low":1.914,"close":1.914},{"date":"1970-03-26","open":1.912,"high":1.912,"low":1.912,"close":1.912},{"date":"1970-03-30","open":1.91,"high":1.91,"low":1.91,"close":1.91},{"date":"1970-03-31","open":1.906,"high":1.906,"low":1.906,"close":1.906},{"date":"1970-04-01","open":1.919,"high":1.919,"low":1.919,"close":1.919},{"date":"1970-04-02","open":1.911,"high":1.911,"low":1.911,"close":1.911},{"date":"1970-04-03","open":1.904,"high":1.904,"low":1.904,"close":1.904},{"date":"1970-04-06","open":1.9,"high":1.9,"low":1.9,"close":1.9},{"date":"1970-04-07","open":1.888,"high":1.888,"low":1.888,"close":1.888},{"date":"1970-04-08","open":1.871,"high":1.871,"low":1.871,"close":1.871},{"date":"1970-04-09","open":1.857,"high":1.857,"low":1.857,"close":1.857},{"date":"1970-04-10","open":1.861,"high":1.861,"low":1.861,"close":1.861},{"date":"1970-04-13","open":1.87,"high":1.87,"low":1.87,"close":1.87},{"date":"1970-04-14","open":1.865,"high":1.865,"low":1.865,"close":1.865},{"date":"1970-04-15","open":1.858,"high":1.858,"low":1.858,"close":1.858},{"date":"1970-04-16","open":1.869,"high":1.869,"low":1.869,"close":1.869},{"date":"1970-04-17","open":1.869,"high":1.869,"low":1.869,"close":1.869},{"date":"1970-04-20","open":1.873,"high":1.873,"low":1.873,"close":1.873},{"date":"1970-04-21","open":1.861,"high":1.861,"low":1.861,"close":1.861},{"date":"1970-04-22","open":1.863,"high":1.863,"low":1.863,"close":1.863},{"date":"1970-04-23","open":1.86,"high":1.86,"low":1.86,"close":1.86},{"date":"1970-04-24","open":1.857,"high":1.857,"low":1.857,"close":1.857},{"date":"1970-04-27","open":1.812,"high":1.812,"low":1.812,"close":1.812},{"date":"1970-04-28","open":1.725,"high":1.725,"low":1.725,"close":1.725},{"date":"1970-04-29","open":1.694,"high":1.694,"low":1.694,"close":1.694},{"date":"1970-04-30","open":1.732,"high":1.732,"low":1.732,"close":1.732},{"date":"1970-05-01","open":1.739,"high":1.739,"low":1.739,"close":1.739},{"date":"1970-05-04","open":1.687,"high":1.687,"low":1.687,"close":1.687},{"date":"1970-05-05","open":1.72,"high":1.72,"low":1.72,"close":1.72},{"date":"1970-05-06","open":1.7,"high":1.7,"low":1.7,"close":1.7},{"date":"1970-05-07","open":1.725,"high":1.725,"low":1.725,"close":1.725},{"date":"1970-05-08","open":1.737,"high":1.737,"low":1.737,"close":1.737},{"date":"1970-05-11","open":1.77,"high":1.77,"low":1.77,"close":1.77},{"date":"1970-05-12","open":1.744,"high":1.744,"low":1.744,"close":1.744},{"date":"1970-05-13","open":1.719,"high":1.719,"low":1.719,"close":1.719},{"date":"1970-05-14","open":1.68,"high":1.68,"low":1.68,"close":1.68},{"date":"1970-05-15","open":1.711,"high":1.711,"low":1.711,"close":1.711},{"date":"1970-05-18","open":1.719,"high":1.719,"low":1.719,"close":1.719},{"date":"1970-05-19","open":1.704,"high":1.704,"low":1.704,"close":1.704},{"date":"1970-05-20","open":1.647,"high":1.647,"low":1.647,"close":1.647},{"date":"1970-05-21","open":1.607,"high":1.607,"low":1.607,"close":1.607},{"date":"1970-05-22","open":1.622,"high":1.622,"low":1.622,"close":1.622},{"date":"1970-05-25","open":1.565,"high":1.565,"low":1.565,"close":1.565},{"date":"1970-05-26","open":1.562,"high":1.562,"low":1.562,"close":1.562},{"date":"1970-05-27","open":1.6,"high":1.6,"low":1.6,"close":1.6},{"date":"1970-05-28","open":1.606,"high":1.606,"low":1.606,"close":1.606},{"date":"1970-06-01","open":1.61,"high":1.61,"low":1.61,"close":1.61},{"date":"1970-06-02","open":1.62,"high":1.62,"low":1.62,"close":1.62},{"date":"1970-06-03","open":1.67,"high":1.67,"low":1.67,"close":1.67},{"date":"1970-06-04","open":1.665,"high":1.665,"low":1.665,"close":1.665},{"date":"1970-06-05","open":1.643,"high":1.643,"low":1.643,"close":1.643},{"date":"1970-06-08","open":1.655,"high":1.655,"low":1.655,"close":1.655},{"date":"1970-06-09","open":1.672,"high":1.672,"low":1.672,"close":1.672},{"date":"1970-06-10","open":1.642,"high":1.642,"low":1.642,"close":1.642},{"date":"1970-06-11","open":1.624,"high":1.624,"low":1.624,"close":1.624},{"date":"1970-06-12","open":1.628,"high":1.628,"low":1.628,"close":1.628},{"date":"1970-06-15","open":1.636,"high":1.636,"low":1.636,"close":1.636},{"date":"1970-06-16","open":1.65,"high":1.65,"low":1.65,"close":1.65},{"date":"1970-06-17","open":1.647,"high":1.647,"low":1.647,"close":1.647},{"date":"1970-06-18","open":1.653,"high":1.653,"low":1.653,"close":1.653},{"date":"1970-06-19","open":1.667,"high":1.667,"low":1.667,"close":1.667},{"date":"1970-06-22","open":1.655,"high":1.655,"low":1.655,"close":1.655},{"date":"1970-06-23","open":1.624,"high":1.624,"low":1.624,"close":1.624},{"date":"1970-06-24","open":1.625,"high":1.625,"low":1.625,"close":1.625},{"date":"1970-06-25","open":1.627,"high":1.627,"low":1.627,"close":1.627},{"date":"1970-06-26","open":1.615,"high":1.615,"low":1.615,"close":1.615},{"date":"1970-06-29","open":1.633,"high":1.633,"low":1.633,"close":1.633},{"date":"1970-06-30","open":1.638,"high":1.638,"low":1.638,"close":1.638},{"date":"1970-07-01","open":1.654,"high":1.654,"low":1.654,"close":1.654},{"date":"1970-07-02","open":1.646,"high":1.646,"low":1.646,"close":1.646},{"date":"1970-07-06","open":1.608,"high":1.608,"low":1.608,"close":1.608},{"date":"1970-07-07","open":1.615,"high":1.615,"low":1.615,"close":1.615},{"date":"1970-07-08","open":1.635,"high":1.635,"low":1.635,"close":1.635},{"date":"1970-07-09","open":1.641,"high":1.641,"low":1.641,"close":1.641},{"date":"1970-07-10","open":1.637,"high":1.637,"low":1.637,"close":1.637},{"date":"1970-07-13","open":1.662,"high":1.662,"low":1.662,"close":1.662},{"date":"1970-07-14","open":1.678,"high":1.678,"low":1.678,"close":1.678},{"date":"1970-07-15","open":1.69,"high":1.69,"low":1.69,"close":1.69},{"date":"1970-07-16","open":1.682,"high":1.682,"low":1.682,"close":1.682},{"date":"1970-07-17","open":1.699,"high":1.699,"low":1.699,"close":1.699},{"date":"1970-07-20","open":1.743,"high":1.743,"low":1.743,"close":1.743},{"date":"1970-07-21","open":1.734,"high":1.734,"low":1.734,"close":1.734},{"date":"1970-07-22","open":1.75,"high":1.75,"low":1.75,"close":1.75},{"date":"1970-07-23","open":1.733,"high":1.733,"low":1.733,"close":1.733},{"date":"1970-07-24","open":1.729,"high":1.729,"low":1.729,"close":1.729},{"date":"1970-07-27","open":1.76,"high":1.76,"low":1.76,"close":1.76},{"date":"1970-07-28","open":1.798,"high":1.798,"low":1.798,"close":1.798},{"date":"1970-07-29","open":1.778,"high":1.778,"low":1.778,"close":1.778},{"date":"1970-07-30","open":1.776,"high":1.776,"low":1.776,"close":1.776},{"date":"1970-07-31","open":1.781,"high":1.781,"low":1.781,"close":1.781},{"date":"1970-08-03","open":1.792,"high":1.792,"low":1.792,"close":1.792},{"date":"1970-08-04","open":1.769,"high":1.769,"low":1.769,"close":1.769},{"date":"1970-08-05","open":1.746,"high":1.746,"low":1.746,"close":1.746},{"date":"1970-08-06","open":1.734,"high":1.734,"low":1.734,"close":1.734},{"date":"1970-08-07","open":1.78,"high":1.78,"low":1.78,"close":1.78},{"date":"1970-08-10","open":1.74,"high":1.74,"low":1.74,"close":1.74},{"date":"1970-08-11","open":1.75,"high":1.75,"low":1.75,"close":1.75},{"date":"1970-08-12","open":1.77,"high":1.77,"low":1.77,"close":1.77},{"date":"1970-08-13","open":1.76,"high":1.76,"low":1.76,"close":1.76},{"date":"1970-08-14","open":1.818,"high":1.818,"low":1.818,"close":1.818},{"date":"1970-08-17","open":1.835,"high":1.835,"low":1.835,"close":1.835},{"date":"1970-08-18","open":1.85,"high":1.85,"low":1.85,"close":1.85},{"date":"1970-08-19","open":1.836,"high":1.836,"low":1.836,"close":1.836},{"date":"1970-08-20","open":1.814,"high":1.814,"low":1.814,"close":1.814},{"date":"1970-08-21","open":1.826,"high":1.826,"low":1.826,"close":1.826},{"date":"1970-08-24","open":1.853,"high":1.853,"low":1.853,"close":1.853},{"date":"1970-08-25","open":1.868,"high":1.868,"low":1.868,"close":1.868},{"date":"1970-08-26","open":1.852,"high":1.852,"low":1.852,"close":1.852},{"date":"1970-08-27","open":1.823,"high":1.823,"low":1.823,"close":1.823},{"date":"1970-08-28","open":1.89,"high":1.89,"low":1.89,"close":1.89},{"date":"1970-08-31","open":1.885,"high":1.885,"low":1.885,"close":1.885},{"date":"1970-09-01","open":1.869,"high":1.869,"low":1.869,"close":1.869},{"date":"1970-09-02","open":1.88,"high":1.88,"low":1.88,"close":1.88},{"date":"1970-09-03","open":1.89,"high":1.89,"low":1.89,"close":1.89},{"date":"1970-09-04","open":1.89,"high":1.89,"low":1.89,"close":1.89},{"date":"1970-09-08","open":1.907,"high":1.907,"low":1.907,"close":1.907},{"date":"1970-09-09","open":1.9,"high":1.9,"low":1.9,"close":1.9},{"date":"1970-09-10","open":1.88,"high":1.88,"low":1.88,"close":1.88},{"date":"1970-09-11","open":1.87,"high":1.87,"low":1.87,"close":1.87},{"date":"1970-09-14","open":1.85,"high":1.85,"low":1.85,"close":1.85},{"date":"1970-09-15","open":1.805,"high":1.805,"low":1.805,"close":1.805},{"date":"1970-09-16","open":1.823,"high":1.823,"low":1.823,"close":1.823},{"date":"1970-09-17","open":1.823,"high":1.823,"low":1.823,"close":1.823},{"date":"1970-09-18","open":1.798,"high":1.798,"low":1.798,"close":1.798},{"date":"1970-09-21","open":1.804,"high":1.804,"low":1.804,"close":1.804},{"date":"1970-09-22","open":1.812,"high":1.812,"low":1.812,"close":1.812},{"date":"1970-09-23","open":1.8,"high":1.8,"low":1.8,"close":1.8},{"date":"1970-09-24","open":1.77,"high":1.77,"low":1.77,"close":1.77},{"date":"1970-09-25","open":1.775,"high":1.775,"low":1.775,"close":1.775},{"date":"1970-09-28","open":1.779,"high":1.779,"low":1.779,"close":1.779},{"date":"1970-09-29","open":1.732,"high":1.732,"low":1.732,"close":1.732},{"date":"1970-09-30","open":1.689,"high":1.689,"low":1.689,"close":1.689},{"date":"1970-10-01","open":1.728,"high":1.728,"low":1.728,"close":1.728},{"date":"1970-10-02","open":1.74,"high":1.74,"low":1.74,"close":1.74},{"date":"1970-10-05","open":1.717,"high":1.717,"low":1.717,"close":1.717},{"date":"1970-10-06","open":1.761,"high":1.761,"low":1.761,"close":1.761},{"date":"1970-10-07","open":1.773,"high":1.773,"low":1.773,"close":1.773},{"date":"1970-10-08","open":1.771,"high":1.771,"low":1.771,"close":1.771},{"date":"1970-10-09","open":1.766,"high":1.766,"low":1.766,"close":1.766},{"date":"1970-10-13","open":1.732,"high":1.732,"low":1.732,"close":1.732},{"date":"1970-10-14","open":1.757,"high":1.757,"low":1.757,"close":1.757},{"date":"1970-10-15","open":1.765,"high":1.765,"low":1.765,"close":1.765},{"date":"1970-10-16","open":1.753,"high":1.753,"low":1.753,"close":1.753},{"date":"1970-10-19","open":1.729,"high":1.729,"low":1.729,"close":1.729},{"date":"1970-10-20","open":1.735,"high":1.735,"low":1.735,"close":1.735},{"date":"1970-10-21","open":1.731,"high":1.731,"low":1.731,"close":1.731},{"date":"1970-10-22","open":1.737,"high":1.737,"low":1.737,"close":1.737},{"date":"1970-10-23","open":1.791,"high":1.791,"low":1.791,"close":1.791},{"date":"1970-10-26","open":1.821,"high":1.821,"low":1.821,"close":1.821},{"date":"1970-10-27","open":1.816,"high":1.816,"low":1.816,"close":1.816},{"date":"1970-10-28","open":1.804,"high":1.804,"low":1.804,"close":1.804},{"date":"1970-10-29","open":1.798,"high":1.798,"low":1.798,"close":1.798},{"date":"1970-10-30","open":1.812,"high":1.812,"low":1.812,"close":1.812},{"date":"1970-11-02","open":1.806,"high":1.806,"low":1.806,"close":1.806},{"date":"1970-11-04","open":1.829,"high":1.829,"low":1.829,"close":1.829},{"date":"1970-11-05","open":1.811,"high":1.811,"low":1.811,"close":1.811},{"date":"1970-11-06","open":1.784,"high":1.784,"low":1.784,"close":1.784},{"date":"1970-11-09","open":1.815,"high":1.815,"low":1.815,"close":1.815},{"date":"1970-11-10","open":1.791,"high":1.791,"low":1.791,"close":1.791},{"date":"1970-11-12","open":1.793,"high":1.793,"low":1.793,"close":1.793},{"date":"1970-11-13","open":1.778,"high":1.778,"low":1.778,"close":1.778},{"date":"1970-11-16","open":1.794,"high":1.794,"low":1.794,"close":1.794},{"date":"1970-11-17","open":1.779,"high":1.779,"low":1.779,"close":1.779},{"date":"1970-11-18","open":1.746,"high":1.746,"low":1.746,"close":1.746},{"date":"1970-11-19","open":1.741,"high":1.741,"low":1.741,"close":1.741},{"date":"1970-11-20","open":1.751,"high":1.751,"low":1.751,"close":1.751},{"date":"1970-11-23","open":1.728,"high":1.728,"low":1.728,"close":1.728},{"date":"1970-11-24","open":1.641,"high":1.641,"low":1.641,"close":1.641},{"date":"1970-11-25","open":1.662,"high":1.662,"low":1.662,"close":1.662},{"date":"1970-11-27","open":1.681,"high":1.681,"low":1.681,"close":1.681},{"date":"1970-11-30","open":1.634,"high":1.634,"low":1.634,"close":1.634},{"date":"1970-12-01","open":1.668,"high":1.668,"low":1.668,"close":1.668},{"date":"1970-12-02","open":1.657,"high":1.657,"low":1.657,"close":1.657},{"date":"1970-12-03","open":1.679,"high":1.679,"low":1.679,"close":1.679},{"date":"1970-12-04","open":1.682,"high":1.682,"low":1.682,"close":1.682},{"date":"1970-12-07","open":1.67,"high":1.67,"low":1.67,"close":1.67},{"date":"1970-12-08","open":1.653,"high":1.653,"low":1.653,"close":1.653},{"date":"1970-12-09","open":1.606,"high":1.606,"low":1.606,"close":1.606},{"date":"1970-12-10","open":1.64,"high":1.64,"low":1.64,"close":1.64},{"date":"1970-12-11","open":1.652,"high":1.652,"low":1.652,"close":1.652},{"date":"1970-12-14","open":1.666,"high":1.666,"low":1.666,"close":1.666},{"date":"1970-12-15","open":1.655,"high":1.655,"low":1.655,"close":1.655},{"date":"1970-12-16","open":1.631,"high":1.631,"low":1.631,"close":1.631},{"date":"1970-12-17","open":1.675,"high":1.675,"low":1.675,"close":1.675},{"date":"1970-12-18","open":1.668,"high":1.668,"low":1.668,"close":1.668},{"date":"1970-12-21","open":1.69,"high":1.69,"low":1.69,"close":1.69},{"date":"1970-12-22","open":1.663,"high":1.663,"low":1.663,"close":1.663},{"date":"1970-12-23","open":1.656,"high":1.656,"low":1.656,"close":1.656},{"date":"1970-12-24","open":1.662,"high":1.662,"low":1.662,"close":1.662},{"date":"1970-12-28","open":1.664,"high":1.664,"low":1.664,"close":1.664},{"date":"1970-12-29","open":1.645,"high":1.645,"low":1.645,"close":1.645},{"date":"1970-12-30","open":1.65,"high":1.65,"low":1.65,"close":1.65},{"date":"1970-12-31","open":1.666,"high":1.666,"low":1.666,"close":1.666},{"date":"1971-01-04","open":1.678,"high":1.678,"low":1.678,"close":1.678},{"date":"1971-01-05","open":1.674,"high":1.674,"low":1.674,"close":1.674},{"date":"1971-01-06","open":1.719,"high":1.719,"low":1.719,"close":1.719},{"date":"1971-01-07","open":1.712,"high":1.712,"low":1.712,"close":1.712},{"date":"1971-01-08","open":1.728,"high":1.728,"low":1.728,"close":1.728},{"date":"1971-01-11","open":1.715,"high":1.715,"low":1.715,"close":1.715},{"date":"1971-01-12","open":1.719,"high":1.719,"low":1.719,"close":1.719},{"date":"1971-01-13","open":1.716,"high":1.716,"low":1.716,"close":1.716},{"date":"1971-01-14","open":1.71,"high":1.71,"low":1.71,"close":1.71},{"date":"1971-01-15","open":1.682,"high":1.682,"low":1.682,"close":1.682},{"date":"1971-01-18","open":1.586,"high":1.586,"low":1.586,"close":1.586},{"date":"1971-01-19","open":1.582,"high":1.582,"low":1.582,"close":1.582},{"date":"1971-01-20","open":1.577,"high":1.577,"low":1.577,"close":1.577},{"date":"1971-01-21","open":1.562,"high":1.562,"low":1.562,"close":1.562},{"date":"1971-01-22","open":1.581,"high":1.581,"low":1.581,"close":1.581},{"date":"1971-01-25","open":1.617,"high":1.617,"low":1.617,"close":1.617},{"date":"1971-01-26","open":1.587,"high":1.587,"low":1.587,"close":1.587},{"date":"1971-01-27","open":1.607,"high":1.607,"low":1.607,"close":1.607},{"date":"1971-01-28","open":1.607,"high":1.607,"low":1.607,"close":1.607},{"date":"1971-01-29","open":1.596,"high":1.596,"low":1.596,"close":1.596},{"date":"1971-02-01","open":1.596,"high":1.596,"low":1.596,"close":1.596},{"date":"1971-02-02","open":1.621,"high":1.621,"low":1.621,"close":1.621},{"date":"1971-02-03","open":1.629,"high":1.629,"low":1.629,"close":1.629},{"date":"1971-02-04","open":1.611,"high":1.611,"low":1.611,"close":1.611},{"date":"1971-02-05","open":1.616,"high":1.616,"low":1.616,"close":1.616},{"date":"1971-02-08","open":1.599,"high":1.599,"low":1.599,"close":1.599},{"date":"1971-02-09","open":1.578,"high":1.578,"low":1.578,"close":1.578},{"date":"1971-02-10","open":1.594,"high":1.594,"low":1.594,"close":1.594},{"date":"1971-02-11","open":1.596,"high":1.596,"low":1.596,"close":1.596},{"date":"1971-02-16","open":1.592,"high":1.592,"low":1.592,"close":1.592},{"date":"1971-02-17","open":1.595,"high":1.595,"low":1.595,"close":1.595},{"date":"1971-02-18","open":1.599,"high":1.599,"low":1.599,"close":1.599},{"date":"1971-02-19","open":1.612,"high":1.612,"low":1.612,"close":1.612},{"date":"1971-02-22","open":1.598,"high":1.598,"low":1.598,"close":1.598},{"date":"1971-02-23","open":1.58,"high":1.58,"low":1.58,"close":1.58},{"date":"1971-02-24","open":1.576,"high":1.576,"low":1.576,"close":1.576},{"date":"1971-02-25","open":1.609,"high":1.609,"low":1.609,"close":1.609},{"date":"1971-02-26","open":1.626,"high":1.626,"low":1.626,"close":1.626},{"date":"1971-03-01","open":1.642,"high":1.642,"low":1.642,"close":1.642},{"date":"1971-03-02","open":1.641,"high":1.641,"low":1.641,"close":1.641},{"date":"1971-03-03","open":1.637,"high":1.637,"low":1.637,"close":1.637},{"date":"1971-03-04","open":1.669,"high":1.669,"low":1.669,"close":1.669},{"date":"1971-03-05","open":1.664,"high":1.664,"low":1.664,"close":1.664},{"date":"1971-03-08","open":1.688,"high":1.688,"low":1.688,"close":1.688},{"date":"1971-03-09","open":1.677,"high":1.677,"low":1.677,"close":1.677},{"date":"1971-03-10","open":1.682,"high":1.682,"low":1.682,"close":1.682},{"date":"1971-03-11","open":1.665,"high":1.665,"low":1.665,"close":1.665},{"date":"1971-03-12","open":1.669,"high":1.669,"low":1.669,"close":1.669},{"date":"1971-03-15","open":1.696,"high":1.696,"low":1.696,"close":1.696},{"date":"1971-03-16","open":1.697,"high":1.697,"low":1.697,"close":1.697},{"date":"1971-03-17","open":1.696,"high":1.696,"low":1.696,"close":1.696},{"date":"1971-03-18","open":1.69,"high":1.69,"low":1.69,"close":1.69},{"date":"1971-03-19","open":1.676,"high":1.676,"low":1.676,"close":1.676},{"date":"1971-03-22","open":1.687,"high":1.687,"low":1.687,"close":1.687},{"date":"1971-03-23","open":1.681,"high":1.681,"low":1.681,"close":1.681},{"date":"1971-03-24","open":1.674,"high":1.674,"low":1.674,"close":1.674},{"date":"1971-03-25","open":1.7,"high":1.7,"low":1.7,"close":1.7},{"date":"1971-03-26","open":1.709,"high":1.709,"low":1.709,"close":1.709},{"date":"1971-03-29","open":1.709,"high":1.709,"low":1.709,"close":1.709},{"date":"1971-03-30","open":1.697,"high":1.697,"low":1.697,"close":1.697},{"date":"1971-03-31","open":1.725,"high":1.725,"low":1.725,"close":1.725},{"date":"1971-04-01","open":1.719,"high":1.719,"low":1.719,"close":1.719},{"date":"1971-04-02","open":1.747,"high":1.747,"low":1.747,"close":1.747},{"date":"1971-04-05","open":1.731,"high":1.731,"low":1.731,"close":1.731},{"date":"1971-04-06","open":1.741,"high":1.741,"low":1.741,"close":1.741},{"date":"1971-04-07","open":1.764,"high":1.764,"low":1.764,"close":1.764},{"date":"1971-04-08","open":1.754,"high":1.754,"low":1.754,"close":1.754},{"date":"1971-04-12","open":1.741,"high":1.741,"low":1.741,"close":1.741},{"date":"1971-04-13","open":1.733,"high":1.733,"low":1.733,"close":1.733},{"date":"1971-04-14","open":1.741,"high":1.741,"low":1.741,"close":1.741},{"date":"1971-04-15","open":1.731,"high":1.731,"low":1.731,"close":1.731},{"date":"1971-04-16","open":1.719,"high":1.719,"low":1.719,"close":1.719},{"date":"1971-04-19","open":1.732,"high":1.732,"low":1.732,"close":1.732},{"date":"1971-04-20","open":1.743,"high":1.743,"low":1.743,"close":1.743},{"date":"1971-04-21","open":1.747,"high":1.747,"low":1.747,"close":1.747},{"date":"1971-04-22","open":1.734,"high":1.734,"low":1.734,"close":1.734},{"date":"1971-04-23","open":1.713,"high":1.713,"low":1.713,"close":1.713},{"date":"1971-04-26","open":1.674,"high":1.674,"low":1.674,"close":1.674},{"date":"1971-04-27","open":1.676,"high":1.676,"low":1.676,"close":1.676},{"date":"1971-04-28","open":1.693,"high":1.693,"low":1.693,"close":1.693},{"date":"1971-04-29","open":1.717,"high":1.717,"low":1.717,"close":1.717},{"date":"1971-04-30","open":1.702,"high":1.702,"low":1.702,"close":1.702},{"date":"1971-05-03","open":1.667,"high":1.667,"low":1.667,"close":1.667},{"date":"1971-05-04","open":1.696,"high":1.696,"low":1.696,"close":1.696},{"date":"1971-05-05","open":1.722,"high":1.722,"low":1.722,"close":1.722},{"date":"1971-05-06","open":1.716,"high":1.716,"low":1.716,"close":1.716},{"date":"1971-05-07","open":1.71,"high":1.71,"low":1.71,"close":1.71},{"date":"1971-05-10","open":1.696,"high":1.696,"low":1.696,"close":1.696},{"date":"1971-05-11","open":1.693,"high":1.693,"low":1.693,"close":1.693},{"date":"1971-05-12","open":1.699,"high":1.699,"low":1.699,"close":1.699},{"date":"1971-05-13","open":1.723,"high":1.723,"low":1.723,"close":1.723},{"date":"1971-05-14","open":1.703,"high":1.703,"low":1.703,"close":1.703},{"date":"1971-05-17","open":1.706,"high":1.706,"low":1.706,"close":1.706},{"date":"1971-05-18","open":1.701,"high":1.701,"low":1.701,"close":1.701},{"date":"1971-05-19","open":1.697,"high":1.697,"low":1.697,"close":1.697},{"date":"1971-05-20","open":1.676,"high":1.676,"low":1.676,"close":1.676},{"date":"1971-05-21","open":1.631,"high":1.631,"low":1.631,"close":1.631},{"date":"1971-05-24","open":1.645,"high":1.645,"low":1.645,"close":1.645},{"date":"1971-05-25","open":1.631,"high":1.631,"low":1.631,"close":1.631},{"date":"1971-05-26","open":1.618,"high":1.618,"low":1.618,"close":1.618},{"date":"1971-05-27","open":1.615,"high":1.615,"low":1.615,"close":1.615},{"date":"1971-05-28","open":1.635,"high":1.635,"low":1.635,"close":1.635},{"date":"1971-06-01","open":1.621,"high":1.621,"low":1.621,"close":1.621},{"date":"1971-06-02","open":1.6,"high":1.6,"low":1.6,"close":1.6},{"date":"1971-06-03","open":1.604,"high":1.604,"low":1.604,"close":1.604},{"date":"1971-06-04","open":1.604,"high":1.604,"low":1.604,"close":1.604},{"date":"1971-06-07","open":1.591,"high":1.591,"low":1.591,"close":1.591},{"date":"1971-06-08","open":1.624,"high":1.624,"low":1.624,"close":1.624},{"date":"1971-06-09","open":1.63,"high":1.63,"low":1.63,"close":1.63},{"date":"1971-06-10","open":1.621,"high":1.621,"low":1.621,"close":1.621},{"date":"1971-06-11","open":1.636,"high":1.636,"low":1.636,"close":1.636},{"date":"1971-06-14","open":1.62,"high":1.62,"low":1.62,"close":1.62},{"date":"1971-06-15","open":1.627,"high":1.627,"low":1.627,"close":1.627},{"date":"1971-06-16","open":1.648,"high":1.648,"low":1.648,"close":1.648},{"date":"1971-06-17","open":1.636,"high":1.636,"low":1.636,"close":1.636},{"date":"1971-06-18","open":1.628,"high":1.628,"low":1.628,"close":1.628},{"date":"1971-06-21","open":1.586,"high":1.586,"low":1.586,"close":1.586},{"date":"1971-06-22","open":1.605,"high":1.605,"low":1.605,"close":1.605},{"date":"1971-06-23","open":1.592,"high":1.592,"low":1.592,"close":1.592},{"date":"1971-06-24","open":1.612,"high":1.612,"low":1.612,"close":1.612},{"date":"1971-06-25","open":1.605,"high":1.605,"low":1.605,"close":1.605},{"date":"1971-06-28","open":1.581,"high":1.581,"low":1.581,"close":1.581},{"date":"1971-06-29","open":1.59,"high":1.59,"low":1.59,"close":1.59},{"date":"1971-06-30","open":1.586,"high":1.586,"low":1.586,"close":1.586},{"date":"1971-07-01","open":1.622,"high":1.622,"low":1.622,"close":1.622},{"date":"1971-07-02","open":1.61,"high":1.61,"low":1.61,"close":1.61},{"date":"1971-07-06","open":1.614,"high":1.614,"low":1.614,"close":1.614},{"date":"1971-07-07","open":1.608,"high":1.608,"low":1.608,"close":1.608},{"date":"1971-07-08","open":1.624,"high":1.624,"low":1.624,"close":1.624},{"date":"1971-07-09","open":1.619,"high":1.619,"low":1.619,"close":1.619},{"date":"1971-07-12","open":1.585,"high":1.585,"low":1.585,"close":1.585},{"date":"1971-07-13","open":1.595,"high":1.595,"low":1.595,"close":1.595},{"date":"1971-07-14","open":1.563,"high":1.563,"low":1.563,"close":1.563},{"date":"1971-07-15","open":1.57,"high":1.57,"low":1.57,"close":1.57},{"date":"1971-07-16","open":1.588,"high":1.588,"low":1.588,"close":1.588},{"date":"1971-07-19","open":1.569,"high":1.569,"low":1.569,"close":1.569},{"date":"1971-07-20","open":1.554,"high":1.554,"low":1.554,"close":1.554},{"date":"1971-07-21","open":1.566,"high":1.566,"low":1.566,"close":1.566},{"date":"1971-07-22","open":1.584,"high":1.584,"low":1.584,"close":1.584},{"date":"1971-07-23","open":1.581,"high":1.581,"low":1.581,"close":1.581},{"date":"1971-07-26","open":1.57,"high":1.57,"low":1.57,"close":1.57},{"date":"1971-07-27","open":1.576,"high":1.576,"low":1.576,"close":1.576},{"date":"1971-07-28","open":1.591,"high":1.591,"low":1.591,"close":1.591},{"date":"1971-07-29","open":1.598,"high":1.598,"low":1.598,"close":1.598},{"date":"1971-07-30","open":1.592,"high":1.592,"low":1.592,"close":1.592},{"date":"1971-08-02","open":1.614,"high":1.614,"low":1.614,"close":1.614},{"date":"1971-08-03","open":1.605,"high":1.605,"low":1.605,"close":1.605},{"date":"1971-08-04","open":1.625,"high":1.625,"low":1.625,"close":1.625},{"date":"1971-08-05","open":1.62,"high":1.62,"low":1.62,"close":1.62},{"date":"1971-08-06","open":1.608,"high":1.608,"low":1.608,"close":1.608},{"date":"1971-08-09","open":1.622,"high":1.622,"low":1.622,"close":1.622},{"date":"1971-08-10","open":1.607,"high":1.607,"low":1.607,"close":1.607},{"date":"1971-08-11","open":1.594,"high":1.594,"low":1.594,"close":1.594},{"date":"1971-08-12","open":1.599,"high":1.599,"low":1.599,"close":1.599},{"date":"1971-08-13","open":1.597,"high":1.597,"low":1.597,"close":1.597},{"date":"1971-08-19","open":1.603,"high":1.603,"low":1.603,"close":1.603},{"date":"1971-08-20","open":1.608,"high":1.608,"low":1.608,"close":1.608},{"date":"1971-08-23","open":1.567,"high":1.567,"low":1.567,"close":1.567},{"date":"1971-08-24","open":1.577,"high":1.577,"low":1.577,"close":1.577},{"date":"1971-08-25","open":1.577,"high":1.577,"low":1.577,"close":1.577},{"date":"1971-08-26","open":1.56,"high":1.56,"low":1.56,"close":1.56},{"date":"1971-08-27","open":1.527,"high":1.527,"low":1.527,"close":1.527},{"date":"1971-08-30","open":1.527,"high":1.527,"low":1.527,"close":1.527},{"date":"1971-08-31","open":1.509,"high":1.509,"low":1.509,"close":1.509},{"date":"1971-09-01","open":1.528,"high":1.528,"low":1.528,"close":1.528},{"date":"1971-09-02","open":1.528,"high":1.528,"low":1.528,"close":1.528},{"date":"1971-09-03","open":1.514,"high":1.514,"low":1.514,"close":1.514},{"date":"1971-09-07","open":1.437,"high":1.437,"low":1.437,"close":1.437},{"date":"1971-09-08","open":1.429,"high":1.429,"low":1.429,"close":1.429},{"date":"1971-09-09","open":1.425,"high":1.425,"low":1.425,"close":1.425},{"date":"1971-09-10","open":1.405,"high":1.405,"low":1.405,"close":1.405},{"date":"1971-09-13","open":1.404,"high":1.404,"low":1.404,"close":1.404},{"date":"1971-09-14","open":1.422,"high":1.422,"low":1.422,"close":1.422},{"date":"1971-09-15","open":1.423,"high":1.423,"low":1.423,"close":1.423},{"date":"1971-09-16","open":1.434,"high":1.434,"low":1.434,"close":1.434},{"date":"1971-09-17","open":1.435,"high":1.435,"low":1.435,"close":1.435},{"date":"1971-09-20","open":1.448,"high":1.448,"low":1.448,"close":1.448},{"date":"1971-09-21","open":1.428,"high":1.428,"low":1.428,"close":1.428},{"date":"1971-09-22","open":1.429,"high":1.429,"low":1.429,"close":1.429},{"date":"1971-09-23","open":1.433,"high":1.433,"low":1.433,"close":1.433},{"date":"1971-09-24","open":1.431,"high":1.431,"low":1.431,"close":1.431},{"date":"1971-09-27","open":1.415,"high":1.415,"low":1.415,"close":1.415},{"date":"1971-09-28","open":1.421,"high":1.421,"low":1.421,"close":1.421},{"date":"1971-09-29","open":1.413,"high":1.413,"low":1.413,"close":1.413},{"date":"1971-09-30","open":1.411,"high":1.411,"low":1.411,"close":1.411},{"date":"1971-10-01","open":1.409,"high":1.409,"low":1.409,"close":1.409},{"date":"1971-10-04","open":1.362,"high":1.362,"low":1.362,"close":1.362},{"date":"1971-10-05","open":1.345,"high":1.345,"low":1.345,"close":1.345},{"date":"1971-10-06","open":1.358,"high":1.358,"low":1.358,"close":1.358},{"date":"1971-10-07","open":1.367,"high":1.367,"low":1.367,"close":1.367},{"date":"1971-10-08","open":1.331,"high":1.331,"low":1.331,"close":1.331},{"date":"1971-10-12","open":1.315,"high":1.315,"low":1.315,"close":1.315},{"date":"1971-10-13","open":1.332,"high":1.332,"low":1.332,"close":1.332},{"date":"1971-10-14","open":1.335,"high":1.335,"low":1.335,"close":1.335},{"date":"1971-10-15","open":1.349,"high":1.349,"low":1.349,"close":1.349},{"date":"1971-10-18","open":1.36,"high":1.36,"low":1.36,"close":1.36},{"date":"1971-10-19","open":1.334,"high":1.334,"low":1.334,"close":1.334},{"date":"1971-10-20","open":1.317,"high":1.317,"low":1.317,"close":1.317},{"date":"1971-10-21","open":1.325,"high":1.325,"low":1.325,"close":1.325},{"date":"1971-10-22","open":1.325,"high":1.325,"low":1.325,"close":1.325},{"date":"1971-10-26","open":1.34,"high":1.34,"low":1.34,"close":1.34},{"date":"1971-10-27","open":1.303,"high":1.303,"low":1.303,"close":1.303},{"date":"1971-10-28","open":1.313,"high":1.313,"low":1.313,"close":1.313},{"date":"1971-10-29","open":1.307,"high":1.307,"low":1.307,"close":1.307},{"date":"1971-11-01","open":1.291,"high":1.291,"low":1.291,"close":1.291},{"date":"1971-11-03","open":1.304,"high":1.304,"low":1.304,"close":1.304},{"date":"1971-11-04","open":1.295,"high":1.295,"low":1.295,"close":1.295},{"date":"1971-11-05","open":1.315,"high":1.315,"low":1.315,"close":1.315},{"date":"1971-11-08","open":1.326,"high":1.326,"low":1.326,"close":1.326},{"date":"1971-11-09","open":1.326,"high":1.326,"low":1.326,"close":1.326},{"date":"1971-11-10","open":1.317,"high":1.317,"low":1.317,"close":1.317},{"date":"1971-11-11","open":1.334,"high":1.334,"low":1.334,"close":1.334},{"date":"1971-11-12","open":1.328,"high":1.328,"low":1.328,"close":1.328},{"date":"1971-11-15","open":1.338,"high":1.338,"low":1.338,"close":1.338},{"date":"1971-11-16","open":1.331,"high":1.331,"low":1.331,"close":1.331},{"date":"1971-11-17","open":1.326,"high":1.326,"low":1.326,"close":1.326},{"date":"1971-11-18","open":1.316,"high":1.316,"low":1.316,"close":1.316},{"date":"1971-11-19","open":1.321,"high":1.321,"low":1.321,"close":1.321},{"date":"1971-11-22","open":1.323,"high":1.323,"low":1.323,"close":1.323},{"date":"1971-11-23","open":1.315,"high":1.315,"low":1.315,"close":1.315},{"date":"1971-11-24","open":1.318,"high":1.318,"low":1.318,"close":1.318},{"date":"1971-11-26","open":1.332,"high":1.332,"low":1.332,"close":1.332},{"date":"1971-11-29","open":1.363,"high":1.363,"low":1.363,"close":1.363},{"date":"1971-11-30","open":1.359,"high":1.359,"low":1.359,"close":1.359},{"date":"1971-12-01","open":1.389,"high":1.389,"low":1.389,"close":1.389},{"date":"1971-12-02","open":1.387,"high":1.387,"low":1.387,"close":1.387},{"date":"1971-12-03","open":1.407,"high":1.407,"low":1.407,"close":1.407},{"date":"1971-12-06","open":1.406,"high":1.406,"low":1.406,"close":1.406},{"date":"1971-12-07","open":1.41,"high":1.41,"low":1.41,"close":1.41},{"date":"1971-12-08","open":1.42,"high":1.42,"low":1.42,"close":1.42},{"date":"1971-12-09","open":1.436,"high":1.436,"low":1.436,"close":1.436},{"date":"1971-12-10","open":1.434,"high":1.434,"low":1.434,"close":1.434},{"date":"1971-12-13","open":1.42,"high":1.42,"low":1.42,"close":1.42},{"date":"1971-12-14","open":1.425,"high":1.425,"low":1.425,"close":1.425},{"date":"1971-12-15","open":1.43,"high":1.43,"low":1.43,"close":1.43},{"date":"1971-12-16","open":1.451,"high":1.451,"low":1.451,"close":1.451},{"date":"1971-12-17","open":1.444,"high":1.444,"low":1.444,"close":1.444},{"date":"1971-12-20","open":1.423,"high":1.423,"low":1.423,"close":1.423},{"date":"1971-12-21","open":1.415,"high":1.415,"low":1.415,"close":1.415},{"date":"1971-12-22","open":1.417,"high":1.417,"low":1.417,"close":1.417},{"date":"1971-12-23","open":1.42,"high":1.42,"low":1.42,"close":1.42},{"date":"1971-12-27","open":1.391,"high":1.391,"low":1.391,"close":1.391},{"date":"1971-12-28","open":1.367,"high":1.367,"low":1.367,"close":1.367},{"date":"1971-12-29","open":1.386,"high":1.386,"low":1.386,"close":1.386},{"date":"1971-12-30","open":1.384,"high":1.384,"low":1.384,"close":1.384},{"date":"1972-01-03","open":1.407,"high":1.407,"low":1.407,"close":1.407},{"date":"1972-01-04","open":1.43,"high":1.43,"low":1.43,"close":1.43},{"date":"1972-01-05","open":1.429,"high":1.429,"low":1.429,"close":1.429},{"date":"1972-01-06","open":1.458,"high":1.458,"low":1.458,"close":1.458},{"date":"1972-01-07","open":1.471,"high":1.471,"low":1.471,"close":1.471},{"date":"1972-01-10","open":1.492,"high":1.492,"low":1.492,"close":1.492},{"date":"1972-01-11","open":1.468,"high":1.468,"low":1.468,"close":1.468},{"date":"1972-01-12","open":1.481,"high":1.481,"low":1.481,"close":1.481},{"date":"1972-01-13","open":1.468,"high":1.468,"low":1.468,"close":1.468},{"date":"1972-01-14","open":1.502,"high":1.502,"low":1.502,"close":1.502},{"date":"1972-01-17","open":1.53,"high":1.53,"low":1.53,"close":1.53},{"date":"1972-01-18","open":1.523,"high":1.523,"low":1.523,"close":1.523},{"date":"1972-01-19","open":1.5,"high":1.5,"low":1.5,"close":1.5},{"date":"1972-01-20","open":1.512,"high":1.512,"low":1.512,"close":1.512},{"date":"1972-01-21","open":1.487,"high":1.487,"low":1.487,"close":1.487},{"date":"1972-01-24","open":1.468,"high":1.468,"low":1.468,"close":1.468},{"date":"1972-01-25","open":1.478,"high":1.478,"low":1.478,"close":1.478},{"date":"1972-01-26","open":1.472,"high":1.472,"low":1.472,"close":1.472},{"date":"1972-01-27","open":1.507,"high":1.507,"low":1.507,"close":1.507},{"date":"1972-01-28","open":1.532,"high":1.532,"low":1.532,"close":1.532},{"date":"1972-01-31","open":1.528,"high":1.528,"low":1.528,"close":1.528},{"date":"1972-02-01","open":1.532,"high":1.532,"low":1.532,"close":1.532},{"date":"1972-02-02","open":1.541,"high":1.541,"low":1.541,"close":1.541},{"date":"1972-02-03","open":1.53,"high":1.53,"low":1.53,"close":1.53},{"date":"1972-02-04","open":1.522,"high":1.522,"low":1.522,"close":1.522},{"date":"1972-02-07","open":1.526,"high":1.526,"low":1.526,"close":1.526},{"date":"1972-02-08","open":1.515,"high":1.515,"low":1.515,"close":1.515},{"date":"1972-02-09","open":1.527,"high":1.527,"low":1.527,"close":1.527},{"date":"1972-02-10","open":1.537,"high":1.537,"low":1.537,"close":1.537},{"date":"1972-02-11","open":1.49,"high":1.49,"low":1.49,"close":1.49},{"date":"1972-02-14","open":1.488,"high":1.488,"low":1.488,"close":1.488},{"date":"1972-02-15","open":1.484,"high":1.484,"low":1.484,"close":1.484},{"date":"1972-02-16","open":1.484,"high":1.484,"low":1.484,"close":1.484},{"date":"1972-02-17","open":1.494,"high":1.494,"low":1.494,"close":1.494},{"date":"1972-02-18","open":1.495,"high":1.495,"low":1.495,"close":1.495},{"date":"1972-02-22","open":1.484,"high":1.484,"low":1.484,"close":1.484},{"date":"1972-02-23","open":1.48,"high":1.48,"low":1.48,"close":1.48},{"date":"1972-02-24","open":1.483,"high":1.483,"low":1.483,"close":1.483},{"date":"1972-02-25","open":1.454,"high":1.454,"low":1.454,"close":1.454},{"date":"1972-02-28","open":1.47,"high":1.47,"low":1.47,"close":1.47},{"date":"1972-02-29","open":1.48,"high":1.48,"low":1.48,"close":1.48},{"date":"1972-03-01","open":1.503,"high":1.503,"low":1.503,"close":1.503},{"date":"1972-03-02","open":1.511,"high":1.511,"low":1.511,"close":1.511},{"date":"1972-03-03","open":1.532,"high":1.532,"low":1.532,"close":1.532},{"date":"1972-03-06","open":1.547,"high":1.547,"low":1.547,"close":1.547},{"date":"1972-03-07","open":1.542,"high":1.542,"low":1.542,"close":1.542},{"date":"1972-03-08","open":1.535,"high":1.535,"low":1.535,"close":1.535},{"date":"1972-03-09","open":1.547,"high":1.547,"low":1.547,"close":1.547},{"date":"1972-03-10","open":1.549,"high":1.549,"low":1.549,"close":1.549},{"date":"1972-03-13","open":1.553,"high":1.553,"low":1.553,"close":1.553},{"date":"1972-03-14","open":1.533,"high":1.533,"low":1.533,"close":1.533},{"date":"1972-03-15","open":1.54,"high":1.54,"low":1.54,"close":1.54},{"date":"1972-03-16","open":1.525,"high":1.525,"low":1.525,"close":1.525},{"date":"1972-03-17","open":1.537,"high":1.537,"low":1.537,"close":1.537},{"date":"1972-03-20","open":1.552,"high":1.552,"low":1.552,"close":1.552},{"date":"1972-03-21","open":1.559,"high":1.559,"low":1.559,"close":1.559},{"date":"1972-03-22","open":1.549,"high":1.549,"low":1.549,"close":1.549},{"date":"1972-03-23","open":1.543,"high":1.543,"low":1.543,"close":1.543},{"date":"1972-03-24","open":1.541,"high":1.541,"low":1.541,"close":1.541},{"date":"1972-03-27","open":1.557,"high":1.557,"low":1.557,"close":1.557},{"date":"1972-03-28","open":1.573,"high":1.573,"low":1.573,"close":1.573},{"date":"1972-03-29","open":1.578,"high":1.578,"low":1.578,"close":1.578},{"date":"1972-03-30","open":1.598,"high":1.598,"low":1.598,"close":1.598},{"date":"1972-04-03","open":1.607,"high":1.607,"low":1.607,"close":1.607},{"date":"1972-04-04","open":1.597,"high":1.597,"low":1.597,"close":1.597},{"date":"1972-04-05","open":1.585,"high":1.585,"low":1.585,"close":1.585},{"date":"1972-04-06","open":1.588,"high":1.588,"low":1.588,"close":1.588},{"date":"1972-04-07","open":1.598,"high":1.598,"low":1.598,"close":1.598},{"date":"1972-04-10","open":1.589,"high":1.589,"low":1.589,"close":1.589},{"date":"1972-04-11","open":1.582,"high":1.582,"low":1.582,"close":1.582},{"date":"1972-04-12","open":1.595,"high":1.595,"low":1.595,"close":1.595},{"date":"1972-04-13","open":1.547,"high":1.547,"low":1.547,"close":1.547},{"date":"1972-04-14","open":1.545,"high":1.545,"low":1.545,"close":1.545},{"date":"1972-04-17","open":1.558,"high":1.558,"low":1.558,"close":1.558},{"date":"1972-04-18","open":1.562,"high":1.562,"low":1.562,"close":1.562},{"date":"1972-04-19","open":1.539,"high":1.539,"low":1.539,"close":1.539},{"date":"1972-04-20","open":1.561,"high":1.561,"low":1.561,"close":1.561},{"date":"1972-04-21","open":1.566,"high":1.566,"low":1.566,"close":1.566},{"date":"1972-04-24","open":1.548,"high":1.548,"low":1.548,"close":1.548},{"date":"1972-04-25","open":1.55,"high":1.55,"low":1.55,"close":1.55},{"date":"1972-04-26","open":1.561,"high":1.561,"low":1.561,"close":1.561},{"date":"1972-04-27","open":1.589,"high":1.589,"low":1.589,"close":1.589},{"date":"1972-04-28","open":1.609,"high":1.609,"low":1.609,"close":1.609},{"date":"1972-05-01","open":1.604,"high":1.604,"low":1.604,"close":1.604},{"date":"1972-05-02","open":1.6,"high":1.6,"low":1.6,"close":1.6},{"date":"1972-05-03","open":1.594,"high":1.594,"low":1.594,"close":1.594},{"date":"1972-05-04","open":1.6,"high":1.6,"low":1.6,"close":1.6},{"date":"1972-05-05","open":1.598,"high":1.598,"low":1.598,"close":1.598},{"date":"1972-05-08","open":1.603,"high":1.603,"low":1.603,"close":1.603},{"date":"1972-05-09","open":1.603,"high":1.603,"low":1.603,"close":1.603},{"date":"1972-05-10","open":1.593,"high":1.593,"low":1.593,"close":1.593},{"date":"1972-05-11","open":1.588,"high":1.588,"low":1.588,"close":1.588},{"date":"1972-05-12","open":1.59,"high":1.59,"low":1.59,"close":1.59},{"date":"1972-05-15","open":1.593,"high":1.593,"low":1.593,"close":1.593},{"date":"1972-05-16","open":1.602,"high":1.602,"low":1.602,"close":1.602},{"date":"1972-05-17","open":1.611,"high":1.611,"low":1.611,"close":1.611},{"date":"1972-05-18","open":1.586,"high":1.586,"low":1.586,"close":1.586},{"date":"1972-05-19","open":1.599,"high":1.599,"low":1.599,"close":1.599},{"date":"1972-05-22","open":1.595,"high":1.595,"low":1.595,"close":1.595},{"date":"1972-05-23","open":1.564,"high":1.564,"low":1.564,"close":1.564},{"date":"1972-05-24","open":1.56,"high":1.56,"low":1.56,"close":1.56},{"date":"1972-05-25","open":1.574,"high":1.574,"low":1.574,"close":1.574},{"date":"1972-05-26","open":1.567,"high":1.567,"low":1.567,"close":1.567},{"date":"1972-05-30","open":1.552,"high":1.552,"low":1.552,"close":1.552},{"date":"1972-05-31","open":1.535,"high":1.535,"low":1.535,"close":1.535},{"date":"1972-06-01","open":1.553,"high":1.553,"low":1.553,"close":1.553},{"date":"1972-06-02","open":1.557,"high":1.557,"low":1.557,"close":1.557},{"date":"1972-06-05","open":1.56,"high":1.56,"low":1.56,"close":1.56},{"date":"1972-06-06","open":1.586,"high":1.586,"low":1.586,"close":1.586},{"date":"1972-06-07","open":1.579,"high":1.579,"low":1.579,"close":1.579},{"date":"1972-06-08","open":1.578,"high":1.578,"low":1.578,"close":1.578},{"date":"1972-06-09","open":1.575,"high":1.575,"low":1.575,"close":1.575},{"date":"1972-06-12","open":1.588,"high":1.588,"low":1.588,"close":1.588},{"date":"1972-06-13","open":1.582,"high":1.582,"low":1.582,"close":1.582},{"date":"1972-06-14","open":1.59,"high":1.59,"low":1.59,"close":1.59},{"date":"1972-06-15","open":1.583,"high":1.583,"low":1.583,"close":1.583},{"date":"1972-06-16","open":1.585,"high":1.585,"low":1.585,"close":1.585},{"date":"1972-06-19","open":1.571,"high":1.571,"low":1.571,"close":1.571},{"date":"1972-06-20","open":1.551,"high":1.551,"low":1.551,"close":1.551},{"date":"1972-06-21","open":1.552,"high":1.552,"low":1.552,"close":1.552},{"date":"1972-06-22","open":1.568,"high":1.568,"low":1.568,"close":1.568},{"date":"1972-06-23","open":1.563,"high":1.563,"low":1.563,"close":1.563},{"date":"1972-06-26","open":1.563,"high":1.563,"low":1.563,"close":1.563},{"date":"1972-06-27","open":1.566,"high":1.566,"low":1.566,"close":1.566},{"date":"1972-06-28","open":1.554,"high":1.554,"low":1.554,"close":1.554},{"date":"1972-06-29","open":1.589,"high":1.589,"low":1.589,"close":1.589},{"date":"1972-06-30","open":1.58,"high":1.58,"low":1.58,"close":1.58},{"date":"1972-07-05","open":1.618,"high":1.618,"low":1.618,"close":1.618},{"date":"1972-07-06","open":1.698,"high":1.698,"low":1.698,"close":1.698},{"date":"1972-07-07","open":1.713,"high":1.713,"low":1.713,"close":1.713},{"date":"1972-07-10","open":1.705,"high":1.705,"low":1.705,"close":1.705},{"date":"1972-07-11","open":1.707,"high":1.707,"low":1.707,"close":1.707},{"date":"1972-07-12","open":1.763,"high":1.763,"low":1.763,"close":1.763},{"date":"1972-07-13","open":1.749,"high":1.749,"low":1.749,"close":1.749},{"date":"1972-07-14","open":1.763,"high":1.763,"low":1.763,"close":1.763},{"date":"1972-07-17","open":1.791,"high":1.791,"low":1.791,"close":1.791},{"date":"1972-07-18","open":1.78,"high":1.78,"low":1.78,"close":1.78},{"date":"1972-07-19","open":1.783,"high":1.783,"low":1.783,"close":1.783},{"date":"1972-07-20","open":1.771,"high":1.771,"low":1.771,"close":1.771},{"date":"1972-07-21","open":1.763,"high":1.763,"low":1.763,"close":1.763},{"date":"1972-07-24","open":1.774,"high":1.774,"low":1.774,"close":1.774},{"date":"1972-07-25","open":1.78,"high":1.78,"low":1.78,"close":1.78},{"date":"1972-07-26","open":1.768,"high":1.768,"low":1.768,"close":1.768},{"date":"1972-07-27","open":1.844,"high":1.844,"low":1.844,"close":1.844},{"date":"1972-07-28","open":1.83,"high":1.83,"low":1.83,"close":1.83},{"date":"1972-07-31","open":1.808,"high":1.808,"low":1.808,"close":1.808},{"date":"1972-08-01","open":1.857,"high":1.857,"low":1.857,"close":1.857},{"date":"1972-08-02","open":1.838,"high":1.838,"low":1.838,"close":1.838},{"date":"1972-08-03","open":1.825,"high":1.825,"low":1.825,"close":1.825},{"date":"1972-08-04","open":1.829,"high":1.829,"low":1.829,"close":1.829},{"date":"1972-08-07","open":1.832,"high":1.832,"low":1.832,"close":1.832},{"date":"1972-08-08","open":1.807,"high":1.807,"low":1.807,"close":1.807},{"date":"1972-08-09","open":1.828,"high":1.828,"low":1.828,"close":1.828},{"date":"1972-08-10","open":1.823,"high":1.823,"low":1.823,"close":1.823},{"date":"1972-08-11","open":1.808,"high":1.808,"low":1.808,"close":1.808},{"date":"1972-08-14","open":1.812,"high":1.812,"low":1.812,"close":1.812},{"date":"1972-08-15","open":1.822,"high":1.822,"low":1.822,"close":1.822},{"date":"1972-08-16","open":1.817,"high":1.817,"low":1.817,"close":1.817},{"date":"1972-08-17","open":1.84,"high":1.84,"low":1.84,"close":1.84},{"date":"1972-08-18","open":1.848,"high":1.848,"low":1.848,"close":1.848},{"date":"1972-08-21","open":1.849,"high":1.849,"low":1.849,"close":1.849},{"date":"1972-08-22","open":1.891,"high":1.891,"low":1.891,"close":1.891},{"date":"1972-08-23","open":1.893,"high":1.893,"low":1.893,"close":1.893},{"date":"1972-08-24","open":1.888,"high":1.888,"low":1.888,"close":1.888},{"date":"1972-08-25","open":1.871,"high":1.871,"low":1.871,"close":1.871},{"date":"1972-08-28","open":1.866,"high":1.866,"low":1.866,"close":1.866},{"date":"1972-08-29","open":1.888,"high":1.888,"low":1.888,"close":1.888},{"date":"1972-08-30","open":1.949,"high":1.949,"low":1.949,"close":1.949},{"date":"1972-08-31","open":1.931,"high":1.931,"low":1.931,"close":1.931},{"date":"1972-09-01","open":1.926,"high":1.926,"low":1.926,"close":1.926},{"date":"1972-09-05","open":1.94,"high":1.94,"low":1.94,"close":1.94},{"date":"1972-09-06","open":1.906,"high":1.906,"low":1.906,"close":1.906},{"date":"1972-09-07","open":1.889,"high":1.889,"low":1.889,"close":1.889},{"date":"1972-09-08","open":1.853,"high":1.853,"low":1.853,"close":1.853},{"date":"1972-09-11","open":1.813,"high":1.813,"low":1.813,"close":1.813},{"date":"1972-09-12","open":1.798,"high":1.798,"low":1.798,"close":1.798},{"date":"1972-09-13","open":1.826,"high":1.826,"low":1.826,"close":1.826},{"date":"1972-09-14","open":1.816,"high":1.816,"low":1.816,"close":1.816},{"date":"1972-09-15","open":1.732,"high":1.732,"low":1.732,"close":1.732},{"date":"1972-09-18","open":1.675,"high":1.675,"low":1.675,"close":1.675},{"date":"1972-09-19","open":1.706,"high":1.706,"low":1.706,"close":1.706},{"date":"1972-09-20","open":1.73,"high":1.73,"low":1.73,"close":1.73},{"date":"1972-09-21","open":1.744,"high":1.744,"low":1.744,"close":1.744},{"date":"1972-09-22","open":1.723,"high":1.723,"low":1.723,"close":1.723},{"date":"1972-09-25","open":1.692,"high":1.692,"low":1.692,"close":1.692},{"date":"1972-09-26","open":1.723,"high":1.723,"low":1.723,"close":1.723},{"date":"1972-09-27","open":1.758,"high":1.758,"low":1.758,"close":1.758},{"date":"1972-09-28","open":1.761,"high":1.761,"low":1.761,"close":1.761},{"date":"1972-09-29","open":1.758,"high":1.758,"low":1.758,"close":1.758},{"date":"1972-10-02","open":1.781,"high":1.781,"low":1.781,"close":1.781},{"date":"1972-10-03","open":1.791,"high":1.791,"low":1.791,"close":1.791},{"date":"1972-10-04","open":1.796,"high":1.796,"low":1.796,"close":1.796},{"date":"1972-10-05","open":1.777,"high":1.777,"low":1.777,"close":1.777},{"date":"1972-10-06","open":1.81,"high":1.81,"low":1.81,"close":1.81},{"date":"1972-10-10","open":1.83,"high":1.83,"low":1.83,"close":1.83},{"date":"1972-10-11","open":1.794,"high":1.794,"low":1.794,"close":1.794},{"date":"1972-10-12","open":1.783,"high":1.783,"low":1.783,"close":1.783},{"date":"1972-10-13","open":1.81,"high":1.81,"low":1.81,"close":1.81},{"date":"1972-10-16","open":1.814,"high":1.814,"low":1.814,"close":1.814},{"date":"1972-10-17","open":1.814,"high":1.814,"low":1.814,"close":1.814},{"date":"1972-10-18","open":1.862,"high":1.862,"low":1.862,"close":1.862},{"date":"1972-10-19","open":1.841,"high":1.841,"low":1.841,"close":1.841},{"date":"1972-10-20","open":1.862,"high":1.862,"low":1.862,"close":1.862},{"date":"1972-10-24","open":1.855,"high":1.855,"low":1.855,"close":1.855},{"date":"1972-10-25","open":1.831,"high":1.831,"low":1.831,"close":1.831},{"date":"1972-10-26","open":1.832,"high":1.832,"low":1.832,"close":1.832},{"date":"1972-10-27","open":1.841,"high":1.841,"low":1.841,"close":1.841},{"date":"1972-10-30","open":1.814,"high":1.814,"low":1.814,"close":1.814},{"date":"1972-10-31","open":1.843,"high":1.843,"low":1.843,"close":1.843},{"date":"1972-11-01","open":1.853,"high":1.853,"low":1.853,"close":1.853},{"date":"1972-11-02","open":1.846,"high":1.846,"low":1.846,"close":1.846},{"date":"1972-11-03","open":1.874,"high":1.874,"low":1.874,"close":1.874},{"date":"1972-11-06","open":1.849,"high":1.849,"low":1.849,"close":1.849},{"date":"1972-11-08","open":1.821,"high":1.821,"low":1.821,"close":1.821},{"date":"1972-11-09","open":1.801,"high":1.801,"low":1.801,"close":1.801},{"date":"1972-11-10","open":1.83,"high":1.83,"low":1.83,"close":1.83},{"date":"1972-11-13","open":1.821,"high":1.821,"low":1.821,"close":1.821},{"date":"1972-11-14","open":1.81,"high":1.81,"low":1.81,"close":1.81},{"date":"1972-11-15","open":1.829,"high":1.829,"low":1.829,"close":1.829},{"date":"1972-11-16","open":1.815,"high":1.815,"low":1.815,"close":1.815},{"date":"1972-11-17","open":1.786,"high":1.786,"low":1.786,"close":1.786},{"date":"1972-11-20","open":1.789,"high":1.789,"low":1.789,"close":1.789},{"date":"1972-11-21","open":1.817,"high":1.817,"low":1.817,"close":1.817},{"date":"1972-11-22","open":1.825,"high":1.825,"low":1.825,"close":1.825},{"date":"1972-11-24","open":1.81,"high":1.81,"low":1.81,"close":1.81},{"date":"1972-11-27","open":1.798,"high":1.798,"low":1.798,"close":1.798},{"date":"1972-11-28","open":1.85,"high":1.85,"low":1.85,"close":1.85},{"date":"1972-11-29","open":1.8,"high":1.8,"low":1.8,"close":1.8},{"date":"1972-11-30","open":1.91,"high":1.91,"low":1.91,"close":1.91},{"date":"1972-12-01","open":1.932,"high":1.932,"low":1.932,"close":1.932},{"date":"1972-12-04","open":1.914,"high":1.914,"low":1.914,"close":1.914},{"date":"1972-12-05","open":1.957,"high":1.957,"low":1.957,"close":1.957},{"date":"1972-12-06","open":1.94,"high":1.94,"low":1.94,"close":1.94},{"date":"1972-12-07","open":1.95,"high":1.95,"low":1.95,"close":1.95},{"date":"1972-12-08","open":1.975,"high":1.975,"low":1.975,"close":1.975},{"date":"1972-12-11","open":2.017,"high":2.017,"low":2.017,"close":2.017},{"date":"1972-12-12","open":1.995,"high":1.995,"low":1.995,"close":1.995},{"date":"1972-12-13","open":1.966,"high":1.966,"low":1.966,"close":1.966},{"date":"1972-12-14","open":1.993,"high":1.993,"low":1.993,"close":1.993},{"date":"1972-12-15","open":2.019,"high":2.019,"low":2.019,"close":2.019},{"date":"1972-12-18","open":1.962,"high":1.962,"low":1.962,"close":1.962},{"date":"1972-12-19","open":1.97,"high":1.97,"low":1.97,"close":1.97},{"date":"1972-12-20","open":2.003,"high":2.003,"low":2.003,"close":2.003},{"date":"1972-12-21","open":2.042,"high":2.042,"low":2.042,"close":2.042},{"date":"1972-12-22","open":2.044,"high":2.044,"low":2.044,"close":2.044},{"date":"1972-12-26","open":2.048,"high":2.048,"low":2.048,"close":2.048},{"date":"1972-12-27","open":2.039,"high":2.039,"low":2.039,"close":2.039},{"date":"1972-12-29","open":2.047,"high":2.047,"low":2.047,"close":2.047},{"date":"1973-01-02","open":2.034,"high":2.034,"low":2.034,"close":2.034},{"date":"1973-01-03","open":2.053,"high":2.053,"low":2.053,"close":2.053},{"date":"1973-01-04","open":2.048,"high":2.048,"low":2.048,"close":2.048},{"date":"1973-01-05","open":2.024,"high":2.024,"low":2.024,"close":2.024},{"date":"1973-01-08","open":2.034,"high":2.034,"low":2.034,"close":2.034},{"date":"1973-01-09","open":2.017,"high":2.017,"low":2.017,"close":2.017},{"date":"1973-01-10","open":2.034,"high":2.034,"low":2.034,"close":2.034},{"date":"1973-01-11","open":2.041,"high":2.041,"low":2.041,"close":2.041},{"date":"1973-01-12","open":2.05,"high":2.05,"low":2.05,"close":2.05},{"date":"1973-01-15","open":2.028,"high":2.028,"low":2.028,"close":2.028},{"date":"1973-01-16","open":2.153,"high":2.153,"low":2.153,"close":2.153},{"date":"1973-01-17","open":2.01,"high":2.01,"low":2.01,"close":2.01},{"date":"1973-01-18","open":2.03,"high":2.03,"low":2.03,"close":2.03},{"date":"1973-01-19","open":2.011,"high":2.011,"low":2.011,"close":2.011},{"date":"1973-01-22","open":1.961,"high":1.961,"low":1.961,"close":1.961},{"date":"1973-01-23","open":1.964,"high":1.964,"low":1.964,"close":1.964},{"date":"1973-01-24","open":1.983,"high":1.983,"low":1.983,"close":1.983},{"date":"1973-01-26","open":1.971,"high":1.971,"low":1.971,"close":1.971},{"date":"1973-01-29","open":2,"high":2,"low":2,"close":2},{"date":"1973-01-30","open":2.026,"high":2.026,"low":2.026,"close":2.026},{"date":"1973-01-31","open":2.047,"high":2.047,"low":2.047,"close":2.047},{"date":"1973-02-01","open":2.046,"high":2.046,"low":2.046,"close":2.046},{"date":"1973-02-02","open":2.053,"high":2.053,"low":2.053,"close":2.053},{"date":"1973-02-05","open":2.118,"high":2.118,"low":2.118,"close":2.118},{"date":"1973-02-06","open":2.103,"high":2.103,"low":2.103,"close":2.103},{"date":"1973-02-07","open":2.132,"high":2.132,"low":2.132,"close":2.132},{"date":"1973-02-08","open":2.181,"high":2.181,"low":2.181,"close":2.181},{"date":"1973-02-09","open":2.157,"high":2.157,"low":2.157,"close":2.157},{"date":"1973-02-13","open":2.248,"high":2.248,"low":2.248,"close":2.248},{"date":"1973-02-14","open":2.27,"high":2.27,"low":2.27,"close":2.27},{"date":"1973-02-15","open":2.235,"high":2.235,"low":2.235,"close":2.235},{"date":"1973-02-16","open":2.213,"high":2.213,"low":2.213,"close":2.213},{"date":"1973-02-20","open":2.249,"high":2.249,"low":2.249,"close":2.249},{"date":"1973-02-21","open":2.273,"high":2.273,"low":2.273,"close":2.273},{"date":"1973-02-22","open":2.373,"high":2.373,"low":2.373,"close":2.373},{"date":"1973-02-23","open":2.383,"high":2.383,"low":2.383,"close":2.383},{"date":"1973-02-26","open":2.372,"high":2.372,"low":2.372,"close":2.372},{"date":"1973-02-27","open":2.49,"high":2.49,"low":2.49,"close":2.49},{"date":"1973-02-28","open":2.55,"high":2.55,"low":2.55,"close":2.55},{"date":"1973-03-01","open":2.65,"high":2.65,"low":2.65,"close":2.65},{"date":"1973-03-02","open":2.6,"high":2.6,"low":2.6,"close":2.6},{"date":"1973-03-05","open":2.5,"high":2.5,"low":2.5,"close":2.5},{"date":"1973-03-06","open":2.4,"high":2.4,"low":2.4,"close":2.4},{"date":"1973-03-07","open":2.365,"high":2.365,"low":2.365,"close":2.365},{"date":"1973-03-08","open":2.431,"high":2.431,"low":2.431,"close":2.431},{"date":"1973-03-09","open":2.37,"high":2.37,"low":2.37,"close":2.37},{"date":"1973-03-12","open":2.27,"high":2.27,"low":2.27,"close":2.27},{"date":"1973-03-13","open":2.23,"high":2.23,"low":2.23,"close":2.23},{"date":"1973-03-14","open":2.24,"high":2.24,"low":2.24,"close":2.24},{"date":"1973-03-15","open":2.165,"high":2.165,"low":2.165,"close":2.165},{"date":"1973-03-16","open":2.208,"high":2.208,"low":2.208,"close":2.208},{"date":"1973-03-19","open":2.183,"high":2.183,"low":2.183,"close":2.183},{"date":"1973-03-20","open":2.271,"high":2.271,"low":2.271,"close":2.271},{"date":"1973-03-21","open":2.271,"high":2.271,"low":2.271,"close":2.271},{"date":"1973-03-22","open":2.208,"high":2.208,"low":2.208,"close":2.208},{"date":"1973-03-23","open":2.268,"high":2.268,"low":2.268,"close":2.268},{"date":"1973-03-26","open":2.314,"high":2.314,"low":2.314,"close":2.314},{"date":"1973-03-27","open":2.23,"high":2.23,"low":2.23,"close":2.23},{"date":"1973-03-28","open":2.189,"high":2.189,"low":2.189,"close":2.189},{"date":"1973-03-29","open":2.196,"high":2.196,"low":2.196,"close":2.196},{"date":"1973-03-30","open":2.204,"high":2.204,"low":2.204,"close":2.204},{"date":"1973-04-02","open":2.26,"high":2.26,"low":2.26,"close":2.26},{"date":"1973-04-03","open":2.231,"high":2.231,"low":2.231,"close":2.231},{"date":"1973-04-04","open":2.229,"high":2.229,"low":2.229,"close":2.229},{"date":"1973-04-05","open":2.221,"high":2.221,"low":2.221,"close":2.221},{"date":"1973-04-06","open":2.22,"high":2.22,"low":2.22,"close":2.22},{"date":"1973-04-09","open":2.253,"high":2.253,"low":2.253,"close":2.253},{"date":"1973-04-10","open":2.26,"high":2.26,"low":2.26,"close":2.26},{"date":"1973-04-11","open":2.262,"high":2.262,"low":2.262,"close":2.262},{"date":"1973-04-12","open":2.229,"high":2.229,"low":2.229,"close":2.229},{"date":"1973-04-13","open":2.232,"high":2.232,"low":2.232,"close":2.232},{"date":"1973-04-16","open":2.183,"high":2.183,"low":2.183,"close":2.183},{"date":"1973-04-17","open":2.089,"high":2.089,"low":2.089,"close":2.089},{"date":"1973-04-18","open":2.097,"high":2.097,"low":2.097,"close":2.097},{"date":"1973-04-19","open":2.116,"high":2.116,"low":2.116,"close":2.116},{"date":"1973-04-23","open":2.097,"high":2.097,"low":2.097,"close":2.097},{"date":"1973-04-24","open":2.126,"high":2.126,"low":2.126,"close":2.126},{"date":"1973-04-25","open":2.117,"high":2.117,"low":2.117,"close":2.117},{"date":"1973-04-26","open":2.124,"high":2.124,"low":2.124,"close":2.124},{"date":"1973-04-27","open":2.17,"high":2.17,"low":2.17,"close":2.17},{"date":"1973-04-30","open":2.182,"high":2.182,"low":2.182,"close":2.182},{"date":"1973-05-01","open":2.157,"high":2.157,"low":2.157,"close":2.157},{"date":"1973-05-02","open":2.124,"high":2.124,"low":2.124,"close":2.124},{"date":"1973-05-03","open":2.224,"high":2.224,"low":2.224,"close":2.224},{"date":"1973-05-04","open":2.24,"high":2.24,"low":2.24,"close":2.24},{"date":"1973-05-07","open":2.239,"high":2.239,"low":2.239,"close":2.239},{"date":"1973-05-08","open":2.287,"high":2.287,"low":2.287,"close":2.287},{"date":"1973-05-09","open":2.353,"high":2.353,"low":2.353,"close":2.353},{"date":"1973-05-10","open":2.404,"high":2.404,"low":2.404,"close":2.404},{"date":"1973-05-11","open":2.362,"high":2.362,"low":2.362,"close":2.362},{"date":"1973-05-14","open":2.462,"high":2.462,"low":2.462,"close":2.462},{"date":"1973-05-15","open":2.38,"high":2.38,"low":2.38,"close":2.38},{"date":"1973-05-16","open":2.384,"high":2.384,"low":2.384,"close":2.384},{"date":"1973-05-17","open":2.394,"high":2.394,"low":2.394,"close":2.394},{"date":"1973-05-18","open":2.46,"high":2.46,"low":2.46,"close":2.46},{"date":"1973-05-21","open":2.536,"high":2.536,"low":2.536,"close":2.536},{"date":"1973-05-22","open":2.49,"high":2.49,"low":2.49,"close":2.49},{"date":"1973-05-23","open":2.427,"high":2.427,"low":2.427,"close":2.427},{"date":"1973-05-24","open":2.438,"high":2.438,"low":2.438,"close":2.438},{"date":"1973-05-25","open":2.512,"high":2.512,"low":2.512,"close":2.512},{"date":"1973-05-29","open":2.6,"high":2.6,"low":2.6,"close":2.6},{"date":"1973-05-30","open":2.625,"high":2.625,"low":2.625,"close":2.625},{"date":"1973-05-31","open":2.597,"high":2.597,"low":2.597,"close":2.597},{"date":"1973-06-01","open":2.665,"high":2.665,"low":2.665,"close":2.665},{"date":"1973-06-04","open":2.762,"high":2.762,"low":2.762,"close":2.762},{"date":"1973-06-05","open":2.662,"high":2.662,"low":2.662,"close":2.662},{"date":"1973-06-06","open":2.562,"high":2.562,"low":2.562,"close":2.562},{"date":"1973-06-07","open":2.488,"high":2.488,"low":2.488,"close":2.488},{"date":"1973-06-08","open":2.526,"high":2.526,"low":2.526,"close":2.526},{"date":"1973-06-11","open":2.466,"high":2.466,"low":2.466,"close":2.466},{"date":"1973-06-12","open":2.549,"high":2.549,"low":2.549,"close":2.549},{"date":"1973-06-13","open":2.498,"high":2.498,"low":2.498,"close":2.498},{"date":"1973-06-14","open":2.523,"high":2.523,"low":2.523,"close":2.523},{"date":"1973-06-15","open":2.603,"high":2.603,"low":2.603,"close":2.603},{"date":"1973-06-18","open":2.675,"high":2.675,"low":2.675,"close":2.675},{"date":"1973-06-19","open":2.597,"high":2.597,"low":2.597,"close":2.597},{"date":"1973-06-20","open":2.61,"high":2.61,"low":2.61,"close":2.61},{"date":"1973-06-21","open":2.648,"high":2.648,"low":2.648,"close":2.648},{"date":"1973-06-22","open":2.654,"high":2.654,"low":2.654,"close":2.654},{"date":"1973-06-25","open":2.683,"high":2.683,"low":2.683,"close":2.683},{"date":"1973-06-26","open":2.698,"high":2.698,"low":2.698,"close":2.698},{"date":"1973-06-27","open":2.692,"high":2.692,"low":2.692,"close":2.692},{"date":"1973-06-28","open":2.673,"high":2.673,"low":2.673,"close":2.673},{"date":"1973-06-29","open":2.721,"high":2.721,"low":2.721,"close":2.721},{"date":"1973-07-02","open":2.732,"high":2.732,"low":2.732,"close":2.732},{"date":"1973-07-03","open":2.752,"high":2.752,"low":2.752,"close":2.752},{"date":"1973-07-05","open":2.805,"high":2.805,"low":2.805,"close":2.805},{"date":"1973-07-06","open":2.841,"high":2.841,"low":2.841,"close":2.841},{"date":"1973-07-09","open":2.798,"high":2.798,"low":2.798,"close":2.798},{"date":"1973-07-10","open":2.727,"high":2.727,"low":2.727,"close":2.727},{"date":"1973-07-11","open":2.8,"high":2.8,"low":2.8,"close":2.8},{"date":"1973-07-12","open":2.79,"high":2.79,"low":2.79,"close":2.79},{"date":"1973-07-13","open":2.816,"high":2.816,"low":2.816,"close":2.816},{"date":"1973-07-16","open":2.912,"high":2.912,"low":2.912,"close":2.912},{"date":"1973-07-17","open":2.911,"high":2.911,"low":2.911,"close":2.911},{"date":"1973-07-18","open":2.945,"high":2.945,"low":2.945,"close":2.945},{"date":"1973-07-19","open":2.845,"high":2.845,"low":2.845,"close":2.845},{"date":"1973-07-20","open":2.919,"high":2.919,"low":2.919,"close":2.919},{"date":"1973-07-23","open":3.019,"high":3.019,"low":3.019,"close":3.019},{"date":"1973-07-24","open":2.98,"high":2.98,"low":2.98,"close":2.98},{"date":"1973-07-25","open":2.986,"high":2.986,"low":2.986,"close":2.986},{"date":"1973-07-26","open":2.945,"high":2.945,"low":2.945,"close":2.945},{"date":"1973-07-27","open":2.85,"high":2.85,"low":2.85,"close":2.85},{"date":"1973-07-30","open":2.801,"high":2.801,"low":2.801,"close":2.801},{"date":"1973-07-31","open":2.901,"high":2.901,"low":2.901,"close":2.901},{"date":"1973-08-01","open":2.991,"high":2.991,"low":2.991,"close":2.991},{"date":"1973-08-02","open":2.9,"high":2.9,"low":2.9,"close":2.9},{"date":"1973-08-03","open":2.907,"high":2.907,"low":2.907,"close":2.907},{"date":"1973-08-06","open":2.822,"high":2.822,"low":2.822,"close":2.822},{"date":"1973-08-07","open":2.776,"high":2.776,"low":2.776,"close":2.776},{"date":"1973-08-08","open":2.716,"high":2.716,"low":2.716,"close":2.716},{"date":"1973-08-09","open":2.771,"high":2.771,"low":2.771,"close":2.771},{"date":"1973-08-10","open":2.685,"high":2.685,"low":2.685,"close":2.685},{"date":"1973-08-13","open":2.585,"high":2.585,"low":2.585,"close":2.585},{"date":"1973-08-14","open":2.576,"high":2.576,"low":2.576,"close":2.576},{"date":"1973-08-15","open":2.626,"high":2.626,"low":2.626,"close":2.626},{"date":"1973-08-16","open":2.648,"high":2.648,"low":2.648,"close":2.648},{"date":"1973-08-17","open":2.636,"high":2.636,"low":2.636,"close":2.636},{"date":"1973-08-20","open":2.726,"high":2.726,"low":2.726,"close":2.726},{"date":"1973-08-21","open":2.626,"high":2.626,"low":2.626,"close":2.626},{"date":"1973-08-22","open":2.579,"high":2.579,"low":2.579,"close":2.579},{"date":"1973-08-23","open":2.566,"high":2.566,"low":2.566,"close":2.566},{"date":"1973-08-24","open":2.611,"high":2.611,"low":2.611,"close":2.611},{"date":"1973-08-27","open":2.56,"high":2.56,"low":2.56,"close":2.56},{"date":"1973-08-28","open":2.554,"high":2.554,"low":2.554,"close":2.554},{"date":"1973-08-29","open":2.654,"high":2.654,"low":2.654,"close":2.654},{"date":"1973-08-30","open":2.71,"high":2.71,"low":2.71,"close":2.71},{"date":"1973-08-31","open":2.69,"high":2.69,"low":2.69,"close":2.69},{"date":"1973-09-04","open":2.631,"high":2.631,"low":2.631,"close":2.631},{"date":"1973-09-05","open":2.689,"high":2.689,"low":2.689,"close":2.689},{"date":"1973-09-06","open":2.61,"high":2.61,"low":2.61,"close":2.61},{"date":"1973-09-07","open":2.647,"high":2.647,"low":2.647,"close":2.647},{"date":"1973-09-10","open":2.573,"high":2.573,"low":2.573,"close":2.573},{"date":"1973-09-11","open":2.595,"high":2.595,"low":2.595,"close":2.595},{"date":"1973-09-12","open":2.58,"high":2.58,"low":2.58,"close":2.58},{"date":"1973-09-13","open":2.588,"high":2.588,"low":2.588,"close":2.588},{"date":"1973-09-14","open":2.61,"high":2.61,"low":2.61,"close":2.61},{"date":"1973-09-17","open":2.708,"high":2.708,"low":2.708,"close":2.708},{"date":"1973-09-18","open":2.67,"high":2.67,"low":2.67,"close":2.67},{"date":"1973-09-19","open":2.76,"high":2.76,"low":2.76,"close":2.76},{"date":"1973-09-20","open":2.834,"high":2.834,"low":2.834,"close":2.834},{"date":"1973-09-21","open":2.81,"high":2.81,"low":2.81,"close":2.81},{"date":"1973-09-24","open":2.835,"high":2.835,"low":2.835,"close":2.835},{"date":"1973-09-25","open":2.838,"high":2.838,"low":2.838,"close":2.838},{"date":"1973-09-26","open":2.875,"high":2.875,"low":2.875,"close":2.875},{"date":"1973-09-27","open":2.824,"high":2.824,"low":2.824,"close":2.824},{"date":"1973-09-28","open":2.822,"high":2.822,"low":2.822,"close":2.822},{"date":"1973-10-01","open":2.762,"high":2.762,"low":2.762,"close":2.762},{"date":"1973-10-02","open":2.8,"high":2.8,"low":2.8,"close":2.8},{"date":"1973-10-03","open":2.794,"high":2.794,"low":2.794,"close":2.794},{"date":"1973-10-04","open":2.721,"high":2.721,"low":2.721,"close":2.721},{"date":"1973-10-05","open":2.803,"high":2.803,"low":2.803,"close":2.803},{"date":"1973-10-09","open":2.903,"high":2.903,"low":2.903,"close":2.903},{"date":"1973-10-10","open":2.959,"high":2.959,"low":2.959,"close":2.959},{"date":"1973-10-11","open":2.95,"high":2.95,"low":2.95,"close":2.95},{"date":"1973-10-12","open":3.01,"high":3.01,"low":3.01,"close":3.01},{"date":"1973-10-15","open":2.994,"high":2.994,"low":2.994,"close":2.994},{"date":"1973-10-16","open":3.062,"high":3.062,"low":3.062,"close":3.062},{"date":"1973-10-17","open":2.97,"high":2.97,"low":2.97,"close":2.97},{"date":"1973-10-18","open":3.01,"high":3.01,"low":3.01,"close":3.01},{"date":"1973-10-19","open":2.93,"high":2.93,"low":2.93,"close":2.93},{"date":"1973-10-23","open":2.986,"high":2.986,"low":2.986,"close":2.986},{"date":"1973-10-24","open":2.937,"high":2.937,"low":2.937,"close":2.937},{"date":"1973-10-25","open":2.923,"high":2.923,"low":2.923,"close":2.923},{"date":"1973-10-26","open":2.916,"high":2.916,"low":2.916,"close":2.916},{"date":"1973-10-29","open":2.836,"high":2.836,"low":2.836,"close":2.836},{"date":"1973-10-30","open":2.872,"high":2.872,"low":2.872,"close":2.872},{"date":"1973-10-31","open":2.881,"high":2.881,"low":2.881,"close":2.881},{"date":"1973-11-01","open":2.93,"high":2.93,"low":2.93,"close":2.93},{"date":"1973-11-02","open":2.922,"high":2.922,"low":2.922,"close":2.922},{"date":"1973-11-05","open":2.932,"high":2.932,"low":2.932,"close":2.932},{"date":"1973-11-07","open":2.863,"high":2.863,"low":2.863,"close":2.863},{"date":"1973-11-08","open":2.874,"high":2.874,"low":2.874,"close":2.874},{"date":"1973-11-09","open":2.893,"high":2.893,"low":2.893,"close":2.893},{"date":"1973-11-12","open":2.8,"high":2.8,"low":2.8,"close":2.8},{"date":"1973-11-13","open":2.807,"high":2.807,"low":2.807,"close":2.807},{"date":"1973-11-14","open":2.816,"high":2.816,"low":2.816,"close":2.816},{"date":"1973-11-15","open":2.792,"high":2.792,"low":2.792,"close":2.792},{"date":"1973-11-16","open":2.826,"high":2.826,"low":2.826,"close":2.826},{"date":"1973-11-19","open":2.869,"high":2.869,"low":2.869,"close":2.869},{"date":"1973-11-20","open":2.874,"high":2.874,"low":2.874,"close":2.874},{"date":"1973-11-21","open":2.845,"high":2.845,"low":2.845,"close":2.845},{"date":"1973-11-23","open":2.827,"high":2.827,"low":2.827,"close":2.827},{"date":"1973-11-26","open":2.756,"high":2.756,"low":2.756,"close":2.756},{"date":"1973-11-27","open":2.869,"high":2.869,"low":2.869,"close":2.869},{"date":"1973-11-28","open":2.929,"high":2.929,"low":2.929,"close":2.929},{"date":"1973-11-29","open":3.017,"high":3.017,"low":3.017,"close":3.017},{"date":"1973-11-30","open":3.017,"high":3.017,"low":3.017,"close":3.017},{"date":"1973-12-03","open":3.09,"high":3.09,"low":3.09,"close":3.09},{"date":"1973-12-04","open":3.076,"high":3.076,"low":3.076,"close":3.076},{"date":"1973-12-05","open":3.02,"high":3.02,"low":3.02,"close":3.02},{"date":"1973-12-06","open":3.106,"high":3.106,"low":3.106,"close":3.106},{"date":"1973-12-07","open":3.13,"high":3.13,"low":3.13,"close":3.13},{"date":"1973-12-10","open":3.169,"high":3.169,"low":3.169,"close":3.169},{"date":"1973-12-11","open":3.158,"high":3.158,"low":3.158,"close":3.158},{"date":"1973-12-12","open":3.121,"high":3.121,"low":3.121,"close":3.121},{"date":"1973-12-13","open":3.051,"high":3.051,"low":3.051,"close":3.051},{"date":"1973-12-14","open":3.088,"high":3.088,"low":3.088,"close":3.088},{"date":"1973-12-17","open":3.188,"high":3.188,"low":3.188,"close":3.188},{"date":"1973-12-18","open":3.206,"high":3.206,"low":3.206,"close":3.206},{"date":"1973-12-19","open":3.225,"high":3.225,"low":3.225,"close":3.225},{"date":"1973-12-20","open":3.206,"high":3.206,"low":3.206,"close":3.206},{"date":"1973-12-21","open":3.228,"high":3.228,"low":3.228,"close":3.228},{"date":"1973-12-26","open":3.282,"high":3.282,"low":3.282,"close":3.282},{"date":"1973-12-27","open":3.27,"high":3.27,"low":3.27,"close":3.27},{"date":"1973-12-28","open":3.267,"high":3.267,"low":3.267,"close":3.267},{"date":"1973-12-31","open":3.297,"high":3.297,"low":3.297,"close":3.297},{"date":"1974-01-02","open":3.385,"high":3.385,"low":3.385,"close":3.385},{"date":"1974-01-03","open":3.333,"high":3.333,"low":3.333,"close":3.333},{"date":"1974-01-04","open":3.29,"high":3.29,"low":3.29,"close":3.29},{"date":"1974-01-07","open":3.39,"high":3.39,"low":3.39,"close":3.39},{"date":"1974-01-08","open":3.437,"high":3.437,"low":3.437,"close":3.437},{"date":"1974-01-09","open":3.347,"high":3.347,"low":3.347,"close":3.347},{"date":"1974-01-10","open":3.432,"high":3.432,"low":3.432,"close":3.432},{"date":"1974-01-11","open":3.458,"high":3.458,"low":3.458,"close":3.458},{"date":"1974-01-14","open":3.542,"high":3.542,"low":3.542,"close":3.542},{"date":"1974-01-15","open":3.533,"high":3.533,"low":3.533,"close":3.533},{"date":"1974-01-16","open":3.633,"high":3.633,"low":3.633,"close":3.633},{"date":"1974-01-17","open":3.706,"high":3.706,"low":3.706,"close":3.706},{"date":"1974-01-18","open":3.806,"high":3.806,"low":3.806,"close":3.806},{"date":"1974-01-21","open":3.906,"high":3.906,"low":3.906,"close":3.906},{"date":"1974-01-22","open":3.813,"high":3.813,"low":3.813,"close":3.813},{"date":"1974-01-23","open":3.774,"high":3.774,"low":3.774,"close":3.774},{"date":"1974-01-24","open":3.874,"high":3.874,"low":3.874,"close":3.874},{"date":"1974-01-25","open":3.974,"high":3.974,"low":3.974,"close":3.974},{"date":"1974-01-28","open":4.074,"high":4.074,"low":4.074,"close":4.074},{"date":"1974-01-29","open":3.974,"high":3.974,"low":3.974,"close":3.974},{"date":"1974-01-30","open":3.96,"high":3.96,"low":3.96,"close":3.96},{"date":"1974-01-31","open":4.06,"high":4.06,"low":4.06,"close":4.06},{"date":"1974-02-01","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1974-02-04","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1974-02-05","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1974-02-06","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1974-02-07","open":4.665,"high":4.665,"low":4.665,"close":4.665},{"date":"1974-02-08","open":4.815,"high":4.815,"low":4.815,"close":4.815},{"date":"1974-02-11","open":4.965,"high":4.965,"low":4.965,"close":4.965},{"date":"1974-02-13","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1974-02-14","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1974-02-15","open":5.415,"high":5.415,"low":5.415,"close":5.415},{"date":"1974-02-19","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1974-02-20","open":5.61,"high":5.61,"low":5.61,"close":5.61},{"date":"1974-02-21","open":5.76,"high":5.76,"low":5.76,"close":5.76},{"date":"1974-02-22","open":5.888,"high":5.888,"low":5.888,"close":5.888},{"date":"1974-02-25","open":6.038,"high":6.038,"low":6.038,"close":6.038},{"date":"1974-02-26","open":6.188,"high":6.188,"low":6.188,"close":6.188},{"date":"1974-02-27","open":6.078,"high":6.078,"low":6.078,"close":6.078},{"date":"1974-02-28","open":5.878,"high":5.878,"low":5.878,"close":5.878},{"date":"1974-03-01","open":5.678,"high":5.678,"low":5.678,"close":5.678},{"date":"1974-03-04","open":5.478,"high":5.478,"low":5.478,"close":5.478},{"date":"1974-03-05","open":5.278,"high":5.278,"low":5.278,"close":5.278},{"date":"1974-03-06","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1974-03-07","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1974-03-08","open":5.18,"high":5.18,"low":5.18,"close":5.18},{"date":"1974-03-11","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1974-03-12","open":5.522,"high":5.522,"low":5.522,"close":5.522},{"date":"1974-03-13","open":5.55,"high":5.55,"low":5.55,"close":5.55},{"date":"1974-03-14","open":5.38,"high":5.38,"low":5.38,"close":5.38},{"date":"1974-03-15","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1974-03-18","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1974-03-19","open":5.645,"high":5.645,"low":5.645,"close":5.645},{"date":"1974-03-20","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1974-03-21","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1974-03-22","open":5.61,"high":5.61,"low":5.61,"close":5.61},{"date":"1974-03-25","open":5.41,"high":5.41,"low":5.41,"close":5.41},{"date":"1974-03-26","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1974-03-27","open":5.197,"high":5.197,"low":5.197,"close":5.197},{"date":"1974-03-28","open":5.36,"high":5.36,"low":5.36,"close":5.36},{"date":"1974-03-29","open":5.369,"high":5.369,"low":5.369,"close":5.369},{"date":"1974-04-01","open":5.169,"high":5.169,"low":5.169,"close":5.169},{"date":"1974-04-02","open":5.045,"high":5.045,"low":5.045,"close":5.045},{"date":"1974-04-03","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1974-04-04","open":5.194,"high":5.194,"low":5.194,"close":5.194},{"date":"1974-04-05","open":4.994,"high":4.994,"low":4.994,"close":4.994},{"date":"1974-04-08","open":4.794,"high":4.794,"low":4.794,"close":4.794},{"date":"1974-04-09","open":4.594,"high":4.594,"low":4.594,"close":4.594},{"date":"1974-04-10","open":4.42,"high":4.42,"low":4.42,"close":4.42},{"date":"1974-04-11","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1974-04-15","open":4.49,"high":4.49,"low":4.49,"close":4.49},{"date":"1974-04-16","open":4.51,"high":4.51,"low":4.51,"close":4.51},{"date":"1974-04-17","open":4.628,"high":4.628,"low":4.628,"close":4.628},{"date":"1974-04-18","open":4.828,"high":4.828,"low":4.828,"close":4.828},{"date":"1974-04-19","open":5.028,"high":5.028,"low":5.028,"close":5.028},{"date":"1974-04-22","open":5.228,"high":5.228,"low":5.228,"close":5.228},{"date":"1974-04-23","open":5.428,"high":5.428,"low":5.428,"close":5.428},{"date":"1974-04-24","open":5.628,"high":5.628,"low":5.628,"close":5.628},{"date":"1974-04-25","open":5.6,"high":5.6,"low":5.6,"close":5.6},{"date":"1974-04-26","open":5.513,"high":5.513,"low":5.513,"close":5.513},{"date":"1974-04-29","open":5.803,"high":5.803,"low":5.803,"close":5.803},{"date":"1974-04-30","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1974-05-01","open":5.54,"high":5.54,"low":5.54,"close":5.54},{"date":"1974-05-02","open":5.72,"high":5.72,"low":5.72,"close":5.72},{"date":"1974-05-03","open":5.572,"high":5.572,"low":5.572,"close":5.572},{"date":"1974-05-06","open":5.52,"high":5.52,"low":5.52,"close":5.52},{"date":"1974-05-07","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1974-05-08","open":5.575,"high":5.575,"low":5.575,"close":5.575},{"date":"1974-05-09","open":5.71,"high":5.71,"low":5.71,"close":5.71},{"date":"1974-05-10","open":5.825,"high":5.825,"low":5.825,"close":5.825},{"date":"1974-05-13","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1974-05-14","open":5.84,"high":5.84,"low":5.84,"close":5.84},{"date":"1974-05-15","open":6.031,"high":6.031,"low":6.031,"close":6.031},{"date":"1974-05-16","open":5.925,"high":5.925,"low":5.925,"close":5.925},{"date":"1974-05-17","open":5.87,"high":5.87,"low":5.87,"close":5.87},{"date":"1974-05-20","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1974-05-21","open":5.605,"high":5.605,"low":5.605,"close":5.605},{"date":"1974-05-22","open":5.405,"high":5.405,"low":5.405,"close":5.405},{"date":"1974-05-23","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1974-05-24","open":5.005,"high":5.005,"low":5.005,"close":5.005},{"date":"1974-05-28","open":4.805,"high":4.805,"low":4.805,"close":4.805},{"date":"1974-05-29","open":5.005,"high":5.005,"low":5.005,"close":5.005},{"date":"1974-05-30","open":5.13,"high":5.13,"low":5.13,"close":5.13},{"date":"1974-05-31","open":4.935,"high":4.935,"low":4.935,"close":4.935},{"date":"1974-06-03","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1974-06-04","open":4.935,"high":4.935,"low":4.935,"close":4.935},{"date":"1974-06-05","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1974-06-06","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1974-06-07","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1974-06-10","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1974-06-11","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1974-06-12","open":5.237,"high":5.237,"low":5.237,"close":5.237},{"date":"1974-06-13","open":5.037,"high":5.037,"low":5.037,"close":5.037},{"date":"1974-06-14","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1974-06-17","open":5.09,"high":5.09,"low":5.09,"close":5.09},{"date":"1974-06-18","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1974-06-19","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1974-06-20","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1974-06-21","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1974-06-24","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1974-06-25","open":4.623,"high":4.623,"low":4.623,"close":4.623},{"date":"1974-06-26","open":4.65,"high":4.65,"low":4.65,"close":4.65},{"date":"1974-06-27","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1974-06-28","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1974-07-01","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1974-07-02","open":4.488,"high":4.488,"low":4.488,"close":4.488},{"date":"1974-07-03","open":4.288,"high":4.288,"low":4.288,"close":4.288},{"date":"1974-07-05","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1974-07-08","open":4.425,"high":4.425,"low":4.425,"close":4.425},{"date":"1974-07-09","open":4.52,"high":4.52,"low":4.52,"close":4.52},{"date":"1974-07-10","open":4.32,"high":4.32,"low":4.32,"close":4.32},{"date":"1974-07-11","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1974-07-12","open":3.955,"high":3.955,"low":3.955,"close":3.955},{"date":"1974-07-15","open":4.155,"high":4.155,"low":4.155,"close":4.155},{"date":"1974-07-16","open":3.96,"high":3.96,"low":3.96,"close":3.96},{"date":"1974-07-17","open":4.04,"high":4.04,"low":4.04,"close":4.04},{"date":"1974-07-18","open":4.24,"high":4.24,"low":4.24,"close":4.24},{"date":"1974-07-19","open":4.37,"high":4.37,"low":4.37,"close":4.37},{"date":"1974-07-22","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1974-07-23","open":4.61,"high":4.61,"low":4.61,"close":4.61},{"date":"1974-07-24","open":4.791,"high":4.791,"low":4.791,"close":4.791},{"date":"1974-07-25","open":4.985,"high":4.985,"low":4.985,"close":4.985},{"date":"1974-07-26","open":4.956,"high":4.956,"low":4.956,"close":4.956},{"date":"1974-07-29","open":5.156,"high":5.156,"low":5.156,"close":5.156},{"date":"1974-07-30","open":4.955,"high":4.955,"low":4.955,"close":4.955},{"date":"1974-07-31","open":5.002,"high":5.002,"low":5.002,"close":5.002},{"date":"1974-08-01","open":4.802,"high":4.802,"low":4.802,"close":4.802},{"date":"1974-08-02","open":4.602,"high":4.602,"low":4.602,"close":4.602},{"date":"1974-08-05","open":4.544,"high":4.544,"low":4.544,"close":4.544},{"date":"1974-08-06","open":4.718,"high":4.718,"low":4.718,"close":4.718},{"date":"1974-08-07","open":4.638,"high":4.638,"low":4.638,"close":4.638},{"date":"1974-08-08","open":4.438,"high":4.438,"low":4.438,"close":4.438},{"date":"1974-08-09","open":4.35,"high":4.35,"low":4.35,"close":4.35},{"date":"1974-08-12","open":4.202,"high":4.202,"low":4.202,"close":4.202},{"date":"1974-08-13","open":4.402,"high":4.402,"low":4.402,"close":4.402},{"date":"1974-08-14","open":4.515,"high":4.515,"low":4.515,"close":4.515},{"date":"1974-08-15","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1974-08-16","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1974-08-19","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1974-08-20","open":4.35,"high":4.35,"low":4.35,"close":4.35},{"date":"1974-08-21","open":4.513,"high":4.513,"low":4.513,"close":4.513},{"date":"1974-08-22","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1974-08-23","open":4.501,"high":4.501,"low":4.501,"close":4.501},{"date":"1974-08-26","open":4.35,"high":4.35,"low":4.35,"close":4.35},{"date":"1974-08-27","open":4.15,"high":4.15,"low":4.15,"close":4.15},{"date":"1974-08-28","open":4.273,"high":4.273,"low":4.273,"close":4.273},{"date":"1974-08-29","open":4.275,"high":4.275,"low":4.275,"close":4.275},{"date":"1974-08-30","open":4.295,"high":4.295,"low":4.295,"close":4.295},{"date":"1974-09-03","open":4.095,"high":4.095,"low":4.095,"close":4.095},{"date":"1974-09-04","open":4.14,"high":4.14,"low":4.14,"close":4.14},{"date":"1974-09-05","open":4.27,"high":4.27,"low":4.27,"close":4.27},{"date":"1974-09-06","open":4.21,"high":4.21,"low":4.21,"close":4.21},{"date":"1974-09-09","open":4.122,"high":4.122,"low":4.122,"close":4.122},{"date":"1974-09-10","open":4.05,"high":4.05,"low":4.05,"close":4.05},{"date":"1974-09-11","open":4.09,"high":4.09,"low":4.09,"close":4.09},{"date":"1974-09-12","open":4.06,"high":4.06,"low":4.06,"close":4.06},{"date":"1974-09-13","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1974-09-16","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1974-09-17","open":3.805,"high":3.805,"low":3.805,"close":3.805},{"date":"1974-09-18","open":3.88,"high":3.88,"low":3.88,"close":3.88},{"date":"1974-09-19","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1974-09-20","open":3.99,"high":3.99,"low":3.99,"close":3.99},{"date":"1974-09-23","open":4.15,"high":4.15,"low":4.15,"close":4.15},{"date":"1974-09-24","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1974-09-25","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1974-09-26","open":4.265,"high":4.265,"low":4.265,"close":4.265},{"date":"1974-09-27","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1974-09-30","open":4.425,"high":4.425,"low":4.425,"close":4.425},{"date":"1974-10-01","open":4.558,"high":4.558,"low":4.558,"close":4.558},{"date":"1974-10-02","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1974-10-03","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1974-10-04","open":5.13,"high":5.13,"low":5.13,"close":5.13},{"date":"1974-10-07","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1974-10-08","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1974-10-09","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1974-10-10","open":4.75,"high":4.75,"low":4.75,"close":4.75},{"date":"1974-10-11","open":4.605,"high":4.605,"low":4.605,"close":4.605},{"date":"1974-10-15","open":4.74,"high":4.74,"low":4.74,"close":4.74},{"date":"1974-10-16","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1974-10-17","open":4.58,"high":4.58,"low":4.58,"close":4.58},{"date":"1974-10-18","open":4.78,"high":4.78,"low":4.78,"close":4.78},{"date":"1974-10-21","open":4.98,"high":4.98,"low":4.98,"close":4.98},{"date":"1974-10-22","open":4.864,"high":4.864,"low":4.864,"close":4.864},{"date":"1974-10-23","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1974-10-24","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1974-10-25","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1974-10-28","open":5.27,"high":5.27,"low":5.27,"close":5.27},{"date":"1974-10-29","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1974-10-30","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1974-10-31","open":4.845,"high":4.845,"low":4.845,"close":4.845},{"date":"1974-11-01","open":4.693,"high":4.693,"low":4.693,"close":4.693},{"date":"1974-11-04","open":4.83,"high":4.83,"low":4.83,"close":4.83},{"date":"1974-11-06","open":5.03,"high":5.03,"low":5.03,"close":5.03},{"date":"1974-11-07","open":5.072,"high":5.072,"low":5.072,"close":5.072},{"date":"1974-11-08","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1974-11-12","open":4.9,"high":4.9,"low":4.9,"close":4.9},{"date":"1974-11-13","open":4.81,"high":4.81,"low":4.81,"close":4.81},{"date":"1974-11-14","open":4.845,"high":4.845,"low":4.845,"close":4.845},{"date":"1974-11-15","open":4.645,"high":4.645,"low":4.645,"close":4.645},{"date":"1974-11-18","open":4.445,"high":4.445,"low":4.445,"close":4.445},{"date":"1974-11-19","open":4.315,"high":4.315,"low":4.315,"close":4.315},{"date":"1974-11-20","open":4.425,"high":4.425,"low":4.425,"close":4.425},{"date":"1974-11-21","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1974-11-22","open":4.408,"high":4.408,"low":4.408,"close":4.408},{"date":"1974-11-25","open":4.4,"high":4.4,"low":4.4,"close":4.4},{"date":"1974-11-26","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1974-11-27","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1974-11-29","open":4.74,"high":4.74,"low":4.74,"close":4.74},{"date":"1974-12-02","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1974-12-03","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1974-12-04","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1974-12-05","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1974-12-06","open":4.305,"high":4.305,"low":4.305,"close":4.305},{"date":"1974-12-09","open":4.235,"high":4.235,"low":4.235,"close":4.235},{"date":"1974-12-10","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1974-12-11","open":4.223,"high":4.223,"low":4.223,"close":4.223},{"date":"1974-12-12","open":4.27,"high":4.27,"low":4.27,"close":4.27},{"date":"1974-12-13","open":4.37,"high":4.37,"low":4.37,"close":4.37},{"date":"1974-12-16","open":4.564,"high":4.564,"low":4.564,"close":4.564},{"date":"1974-12-17","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1974-12-18","open":4.615,"high":4.615,"low":4.615,"close":4.615},{"date":"1974-12-19","open":4.678,"high":4.678,"low":4.678,"close":4.678},{"date":"1974-12-20","open":4.545,"high":4.545,"low":4.545,"close":4.545},{"date":"1974-12-23","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1974-12-24","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1974-12-26","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1974-12-27","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1974-12-30","open":4.67,"high":4.67,"low":4.67,"close":4.67},{"date":"1974-12-31","open":4.47,"high":4.47,"low":4.47,"close":4.47},{"date":"1975-01-02","open":4.378,"high":4.378,"low":4.378,"close":4.378},{"date":"1975-01-03","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1975-01-06","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1975-01-07","open":4.195,"high":4.195,"low":4.195,"close":4.195},{"date":"1975-01-08","open":4.18,"high":4.18,"low":4.18,"close":4.18},{"date":"1975-01-09","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1975-01-10","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1975-01-13","open":4.323,"high":4.323,"low":4.323,"close":4.323},{"date":"1975-01-14","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1975-01-15","open":4.32,"high":4.32,"low":4.32,"close":4.32},{"date":"1975-01-16","open":4.21,"high":4.21,"low":4.21,"close":4.21},{"date":"1975-01-17","open":4.01,"high":4.01,"low":4.01,"close":4.01},{"date":"1975-01-20","open":4.115,"high":4.115,"low":4.115,"close":4.115},{"date":"1975-01-21","open":3.985,"high":3.985,"low":3.985,"close":3.985},{"date":"1975-01-22","open":4.043,"high":4.043,"low":4.043,"close":4.043},{"date":"1975-01-23","open":4.243,"high":4.243,"low":4.243,"close":4.243},{"date":"1975-01-24","open":4.355,"high":4.355,"low":4.355,"close":4.355},{"date":"1975-01-27","open":4.228,"high":4.228,"low":4.228,"close":4.228},{"date":"1975-01-28","open":4.295,"high":4.295,"low":4.295,"close":4.295},{"date":"1975-01-29","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1975-01-30","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1975-01-31","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1975-02-03","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1975-02-04","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1975-02-05","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1975-02-06","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1975-02-07","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1975-02-10","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1975-02-11","open":4.325,"high":4.325,"low":4.325,"close":4.325},{"date":"1975-02-13","open":4.525,"high":4.525,"low":4.525,"close":4.525},{"date":"1975-02-14","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1975-02-18","open":4.55,"high":4.55,"low":4.55,"close":4.55},{"date":"1975-02-19","open":4.52,"high":4.52,"low":4.52,"close":4.52},{"date":"1975-02-20","open":4.65,"high":4.65,"low":4.65,"close":4.65},{"date":"1975-02-21","open":4.565,"high":4.565,"low":4.565,"close":4.565},{"date":"1975-02-24","open":4.58,"high":4.58,"low":4.58,"close":4.58},{"date":"1975-02-25","open":4.396,"high":4.396,"low":4.396,"close":4.396},{"date":"1975-02-26","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1975-02-27","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1975-02-28","open":4.515,"high":4.515,"low":4.515,"close":4.515},{"date":"1975-03-03","open":4.548,"high":4.548,"low":4.548,"close":4.548},{"date":"1975-03-04","open":4.348,"high":4.348,"low":4.348,"close":4.348},{"date":"1975-03-05","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1975-03-06","open":4.375,"high":4.375,"low":4.375,"close":4.375},{"date":"1975-03-07","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1975-03-10","open":4.45,"high":4.45,"low":4.45,"close":4.45},{"date":"1975-03-11","open":4.555,"high":4.555,"low":4.555,"close":4.555},{"date":"1975-03-12","open":4.495,"high":4.495,"low":4.495,"close":4.495},{"date":"1975-03-13","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1975-03-14","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1975-03-17","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1975-03-18","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1975-03-19","open":4.413,"high":4.413,"low":4.413,"close":4.413},{"date":"1975-03-20","open":4.265,"high":4.265,"low":4.265,"close":4.265},{"date":"1975-03-21","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1975-03-24","open":4.21,"high":4.21,"low":4.21,"close":4.21},{"date":"1975-03-25","open":4.253,"high":4.253,"low":4.253,"close":4.253},{"date":"1975-03-26","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1975-03-27","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1975-03-31","open":4.275,"high":4.275,"low":4.275,"close":4.275},{"date":"1975-04-01","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1975-04-02","open":4.21,"high":4.21,"low":4.21,"close":4.21},{"date":"1975-04-03","open":4.154,"high":4.154,"low":4.154,"close":4.154},{"date":"1975-04-04","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1975-04-07","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1975-04-08","open":4.1,"high":4.1,"low":4.1,"close":4.1},{"date":"1975-04-09","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1975-04-10","open":4.165,"high":4.165,"low":4.165,"close":4.165},{"date":"1975-04-11","open":4.14,"high":4.14,"low":4.14,"close":4.14},{"date":"1975-04-14","open":4.059,"high":4.059,"low":4.059,"close":4.059},{"date":"1975-04-15","open":4.089,"high":4.089,"low":4.089,"close":4.089},{"date":"1975-04-16","open":4.22,"high":4.22,"low":4.22,"close":4.22},{"date":"1975-04-17","open":4.4,"high":4.4,"low":4.4,"close":4.4},{"date":"1975-04-18","open":4.341,"high":4.341,"low":4.341,"close":4.341},{"date":"1975-04-21","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1975-04-22","open":4.23,"high":4.23,"low":4.23,"close":4.23},{"date":"1975-04-23","open":4.312,"high":4.312,"low":4.312,"close":4.312},{"date":"1975-04-24","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1975-04-25","open":4.323,"high":4.323,"low":4.323,"close":4.323},{"date":"1975-04-28","open":4.35,"high":4.35,"low":4.35,"close":4.35},{"date":"1975-04-29","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1975-04-30","open":4.365,"high":4.365,"low":4.365,"close":4.365},{"date":"1975-05-01","open":4.39,"high":4.39,"low":4.39,"close":4.39},{"date":"1975-05-02","open":4.353,"high":4.353,"low":4.353,"close":4.353},{"date":"1975-05-05","open":4.4,"high":4.4,"low":4.4,"close":4.4},{"date":"1975-05-06","open":4.489,"high":4.489,"low":4.489,"close":4.489},{"date":"1975-05-07","open":4.58,"high":4.58,"low":4.58,"close":4.58},{"date":"1975-05-08","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1975-05-09","open":4.635,"high":4.635,"low":4.635,"close":4.635},{"date":"1975-05-12","open":4.615,"high":4.615,"low":4.615,"close":4.615},{"date":"1975-05-13","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1975-05-14","open":4.627,"high":4.627,"low":4.627,"close":4.627},{"date":"1975-05-15","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1975-05-16","open":4.655,"high":4.655,"low":4.655,"close":4.655},{"date":"1975-05-19","open":4.712,"high":4.712,"low":4.712,"close":4.712},{"date":"1975-05-20","open":4.63,"high":4.63,"low":4.63,"close":4.63},{"date":"1975-05-21","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1975-05-22","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1975-05-23","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1975-05-27","open":4.58,"high":4.58,"low":4.58,"close":4.58},{"date":"1975-05-28","open":4.627,"high":4.627,"low":4.627,"close":4.627},{"date":"1975-05-29","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1975-05-30","open":4.52,"high":4.52,"low":4.52,"close":4.52},{"date":"1975-06-02","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1975-06-03","open":4.472,"high":4.472,"low":4.472,"close":4.472},{"date":"1975-06-04","open":4.415,"high":4.415,"low":4.415,"close":4.415},{"date":"1975-06-05","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1975-06-06","open":4.42,"high":4.42,"low":4.42,"close":4.42},{"date":"1975-06-09","open":4.603,"high":4.603,"low":4.603,"close":4.603},{"date":"1975-06-10","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1975-06-11","open":4.583,"high":4.583,"low":4.583,"close":4.583},{"date":"1975-06-12","open":4.492,"high":4.492,"low":4.492,"close":4.492},{"date":"1975-06-13","open":4.475,"high":4.475,"low":4.475,"close":4.475},{"date":"1975-06-16","open":4.445,"high":4.445,"low":4.445,"close":4.445},{"date":"1975-06-17","open":4.495,"high":4.495,"low":4.495,"close":4.495},{"date":"1975-06-18","open":4.47,"high":4.47,"low":4.47,"close":4.47},{"date":"1975-06-19","open":4.46,"high":4.46,"low":4.46,"close":4.46},{"date":"1975-06-20","open":4.493,"high":4.493,"low":4.493,"close":4.493},{"date":"1975-06-23","open":4.461,"high":4.461,"low":4.461,"close":4.461},{"date":"1975-06-24","open":4.568,"high":4.568,"low":4.568,"close":4.568},{"date":"1975-06-25","open":4.552,"high":4.552,"low":4.552,"close":4.552},{"date":"1975-06-26","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1975-06-27","open":4.636,"high":4.636,"low":4.636,"close":4.636},{"date":"1975-06-30","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1975-07-01","open":4.62,"high":4.62,"low":4.62,"close":4.62},{"date":"1975-07-02","open":4.585,"high":4.585,"low":4.585,"close":4.585},{"date":"1975-07-03","open":4.62,"high":4.62,"low":4.62,"close":4.62},{"date":"1975-07-07","open":4.55,"high":4.55,"low":4.55,"close":4.55},{"date":"1975-07-08","open":4.681,"high":4.681,"low":4.681,"close":4.681},{"date":"1975-07-09","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1975-07-10","open":4.682,"high":4.682,"low":4.682,"close":4.682},{"date":"1975-07-11","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1975-07-14","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1975-07-15","open":4.727,"high":4.727,"low":4.727,"close":4.727},{"date":"1975-07-16","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1975-07-17","open":4.67,"high":4.67,"low":4.67,"close":4.67},{"date":"1975-07-18","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1975-07-21","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1975-07-22","open":4.753,"high":4.753,"low":4.753,"close":4.753},{"date":"1975-07-23","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1975-07-24","open":4.81,"high":4.81,"low":4.81,"close":4.81},{"date":"1975-07-25","open":4.935,"high":4.935,"low":4.935,"close":4.935},{"date":"1975-07-28","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1975-07-29","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1975-07-30","open":5.018,"high":5.018,"low":5.018,"close":5.018},{"date":"1975-07-31","open":5.055,"high":5.055,"low":5.055,"close":5.055},{"date":"1975-08-01","open":5.113,"high":5.113,"low":5.113,"close":5.113},{"date":"1975-08-04","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1975-08-05","open":5.119,"high":5.119,"low":5.119,"close":5.119},{"date":"1975-08-06","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1975-08-07","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1975-08-08","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1975-08-11","open":5.015,"high":5.015,"low":5.015,"close":5.015},{"date":"1975-08-12","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1975-08-13","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1975-08-14","open":4.912,"high":4.912,"low":4.912,"close":4.912},{"date":"1975-08-15","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1975-08-18","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1975-08-19","open":4.911,"high":4.911,"low":4.911,"close":4.911},{"date":"1975-08-20","open":4.871,"high":4.871,"low":4.871,"close":4.871},{"date":"1975-08-21","open":4.802,"high":4.802,"low":4.802,"close":4.802},{"date":"1975-08-22","open":4.85,"high":4.85,"low":4.85,"close":4.85},{"date":"1975-08-25","open":4.883,"high":4.883,"low":4.883,"close":4.883},{"date":"1975-08-26","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1975-08-27","open":4.726,"high":4.726,"low":4.726,"close":4.726},{"date":"1975-08-28","open":4.768,"high":4.768,"low":4.768,"close":4.768},{"date":"1975-08-29","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1975-09-02","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1975-09-03","open":4.585,"high":4.585,"low":4.585,"close":4.585},{"date":"1975-09-04","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1975-09-05","open":4.605,"high":4.605,"low":4.605,"close":4.605},{"date":"1975-09-08","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1975-09-09","open":4.62,"high":4.62,"low":4.62,"close":4.62},{"date":"1975-09-10","open":4.673,"high":4.673,"low":4.673,"close":4.673},{"date":"1975-09-11","open":4.59,"high":4.59,"low":4.59,"close":4.59},{"date":"1975-09-12","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1975-09-15","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1975-09-16","open":4.66,"high":4.66,"low":4.66,"close":4.66},{"date":"1975-09-17","open":4.69,"high":4.69,"low":4.69,"close":4.69},{"date":"1975-09-18","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1975-09-19","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1975-09-22","open":4.49,"high":4.49,"low":4.49,"close":4.49},{"date":"1975-09-23","open":4.485,"high":4.485,"low":4.485,"close":4.485},{"date":"1975-09-24","open":4.558,"high":4.558,"low":4.558,"close":4.558},{"date":"1975-09-25","open":4.555,"high":4.555,"low":4.555,"close":4.555},{"date":"1975-09-26","open":4.584,"high":4.584,"low":4.584,"close":4.584},{"date":"1975-09-29","open":4.505,"high":4.505,"low":4.505,"close":4.505},{"date":"1975-09-30","open":4.525,"high":4.525,"low":4.525,"close":4.525},{"date":"1975-10-01","open":4.602,"high":4.602,"low":4.602,"close":4.602},{"date":"1975-10-02","open":4.52,"high":4.52,"low":4.52,"close":4.52},{"date":"1975-10-03","open":4.463,"high":4.463,"low":4.463,"close":4.463},{"date":"1975-10-06","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1975-10-07","open":4.475,"high":4.475,"low":4.475,"close":4.475},{"date":"1975-10-08","open":4.31,"high":4.31,"low":4.31,"close":4.31},{"date":"1975-10-09","open":4.35,"high":4.35,"low":4.35,"close":4.35},{"date":"1975-10-10","open":4.375,"high":4.375,"low":4.375,"close":4.375},{"date":"1975-10-14","open":4.378,"high":4.378,"low":4.378,"close":4.378},{"date":"1975-10-15","open":4.273,"high":4.273,"low":4.273,"close":4.273},{"date":"1975-10-16","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1975-10-17","open":4.398,"high":4.398,"low":4.398,"close":4.398},{"date":"1975-10-20","open":4.4,"high":4.4,"low":4.4,"close":4.4},{"date":"1975-10-21","open":4.322,"high":4.322,"low":4.322,"close":4.322},{"date":"1975-10-22","open":4.355,"high":4.355,"low":4.355,"close":4.355},{"date":"1975-10-23","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1975-10-24","open":4.267,"high":4.267,"low":4.267,"close":4.267},{"date":"1975-10-27","open":4.165,"high":4.165,"low":4.165,"close":4.165},{"date":"1975-10-28","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1975-10-29","open":4.25,"high":4.25,"low":4.25,"close":4.25},{"date":"1975-10-30","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1975-10-31","open":4.192,"high":4.192,"low":4.192,"close":4.192},{"date":"1975-11-03","open":4.214,"high":4.214,"low":4.214,"close":4.214},{"date":"1975-11-05","open":4.414,"high":4.414,"low":4.414,"close":4.414},{"date":"1975-11-06","open":4.435,"high":4.435,"low":4.435,"close":4.435},{"date":"1975-11-07","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1975-11-10","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1975-11-12","open":4.434,"high":4.434,"low":4.434,"close":4.434},{"date":"1975-11-13","open":4.39,"high":4.39,"low":4.39,"close":4.39},{"date":"1975-11-14","open":4.396,"high":4.396,"low":4.396,"close":4.396},{"date":"1975-11-17","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1975-11-18","open":4.317,"high":4.317,"low":4.317,"close":4.317},{"date":"1975-11-19","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1975-11-20","open":4.258,"high":4.258,"low":4.258,"close":4.258},{"date":"1975-11-21","open":4.256,"high":4.256,"low":4.256,"close":4.256},{"date":"1975-11-24","open":4.295,"high":4.295,"low":4.295,"close":4.295},{"date":"1975-11-25","open":4.227,"high":4.227,"low":4.227,"close":4.227},{"date":"1975-11-26","open":4.231,"high":4.231,"low":4.231,"close":4.231},{"date":"1975-11-28","open":4.186,"high":4.186,"low":4.186,"close":4.186},{"date":"1975-12-01","open":4.138,"high":4.138,"low":4.138,"close":4.138},{"date":"1975-12-02","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1975-12-03","open":4.096,"high":4.096,"low":4.096,"close":4.096},{"date":"1975-12-04","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1975-12-05","open":4.08,"high":4.08,"low":4.08,"close":4.08},{"date":"1975-12-08","open":3.988,"high":3.988,"low":3.988,"close":3.988},{"date":"1975-12-09","open":4.03,"high":4.03,"low":4.03,"close":4.03},{"date":"1975-12-10","open":4.055,"high":4.055,"low":4.055,"close":4.055},{"date":"1975-12-11","open":4.093,"high":4.093,"low":4.093,"close":4.093},{"date":"1975-12-12","open":4.005,"high":4.005,"low":4.005,"close":4.005},{"date":"1975-12-15","open":4.005,"high":4.005,"low":4.005,"close":4.005},{"date":"1975-12-16","open":4.098,"high":4.098,"low":4.098,"close":4.098},{"date":"1975-12-17","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1975-12-18","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1975-12-19","open":4.313,"high":4.313,"low":4.313,"close":4.313},{"date":"1975-12-22","open":4.365,"high":4.365,"low":4.365,"close":4.365},{"date":"1975-12-23","open":4.305,"high":4.305,"low":4.305,"close":4.305},{"date":"1975-12-24","open":4.315,"high":4.315,"low":4.315,"close":4.315},{"date":"1975-12-29","open":4.236,"high":4.236,"low":4.236,"close":4.236},{"date":"1975-12-30","open":4.231,"high":4.231,"low":4.231,"close":4.231},{"date":"1975-12-31","open":4.236,"high":4.236,"low":4.236,"close":4.236},{"date":"1976-01-02","open":4.275,"high":4.275,"low":4.275,"close":4.275},{"date":"1976-01-05","open":4.298,"high":4.298,"low":4.298,"close":4.298},{"date":"1976-01-06","open":4.335,"high":4.335,"low":4.335,"close":4.335},{"date":"1976-01-07","open":4.365,"high":4.365,"low":4.365,"close":4.365},{"date":"1976-01-08","open":4.263,"high":4.263,"low":4.263,"close":4.263},{"date":"1976-01-09","open":4.265,"high":4.265,"low":4.265,"close":4.265},{"date":"1976-01-12","open":4.335,"high":4.335,"low":4.335,"close":4.335},{"date":"1976-01-13","open":4.143,"high":4.143,"low":4.143,"close":4.143},{"date":"1976-01-14","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1976-01-15","open":4.02,"high":4.02,"low":4.02,"close":4.02},{"date":"1976-01-16","open":4.04,"high":4.04,"low":4.04,"close":4.04},{"date":"1976-01-19","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1976-01-20","open":3.86,"high":3.86,"low":3.86,"close":3.86},{"date":"1976-01-21","open":3.9,"high":3.9,"low":3.9,"close":3.9},{"date":"1976-01-22","open":3.92,"high":3.92,"low":3.92,"close":3.92},{"date":"1976-01-23","open":3.935,"high":3.935,"low":3.935,"close":3.935},{"date":"1976-01-26","open":3.853,"high":3.853,"low":3.853,"close":3.853},{"date":"1976-01-27","open":3.91,"high":3.91,"low":3.91,"close":3.91},{"date":"1976-01-28","open":3.96,"high":3.96,"low":3.96,"close":3.96},{"date":"1976-01-29","open":4.04,"high":4.04,"low":4.04,"close":4.04},{"date":"1976-01-30","open":3.97,"high":3.97,"low":3.97,"close":3.97},{"date":"1976-02-02","open":4.008,"high":4.008,"low":4.008,"close":4.008},{"date":"1976-02-03","open":3.97,"high":3.97,"low":3.97,"close":3.97},{"date":"1976-02-04","open":3.93,"high":3.93,"low":3.93,"close":3.93},{"date":"1976-02-05","open":3.958,"high":3.958,"low":3.958,"close":3.958},{"date":"1976-02-06","open":3.99,"high":3.99,"low":3.99,"close":3.99},{"date":"1976-02-09","open":3.958,"high":3.958,"low":3.958,"close":3.958},{"date":"1976-02-10","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1976-02-11","open":4.087,"high":4.087,"low":4.087,"close":4.087},{"date":"1976-02-12","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1976-02-13","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1976-02-17","open":4.097,"high":4.097,"low":4.097,"close":4.097},{"date":"1976-02-18","open":4.111,"high":4.111,"low":4.111,"close":4.111},{"date":"1976-02-19","open":4.17,"high":4.17,"low":4.17,"close":4.17},{"date":"1976-02-20","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1976-02-23","open":4.21,"high":4.21,"low":4.21,"close":4.21},{"date":"1976-02-24","open":4.235,"high":4.235,"low":4.235,"close":4.235},{"date":"1976-02-25","open":4.205,"high":4.205,"low":4.205,"close":4.205},{"date":"1976-02-26","open":4.195,"high":4.195,"low":4.195,"close":4.195},{"date":"1976-02-27","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1976-03-01","open":4.2,"high":4.2,"low":4.2,"close":4.2},{"date":"1976-03-02","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1976-03-03","open":4.198,"high":4.198,"low":4.198,"close":4.198},{"date":"1976-03-04","open":4.258,"high":4.258,"low":4.258,"close":4.258},{"date":"1976-03-05","open":4.295,"high":4.295,"low":4.295,"close":4.295},{"date":"1976-03-08","open":4.286,"high":4.286,"low":4.286,"close":4.286},{"date":"1976-03-09","open":4.305,"high":4.305,"low":4.305,"close":4.305},{"date":"1976-03-10","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1976-03-11","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1976-03-12","open":4.262,"high":4.262,"low":4.262,"close":4.262},{"date":"1976-03-15","open":4.205,"high":4.205,"low":4.205,"close":4.205},{"date":"1976-03-16","open":4.174,"high":4.174,"low":4.174,"close":4.174},{"date":"1976-03-17","open":4.235,"high":4.235,"low":4.235,"close":4.235},{"date":"1976-03-18","open":4.203,"high":4.203,"low":4.203,"close":4.203},{"date":"1976-03-19","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1976-03-22","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1976-03-23","open":4.202,"high":4.202,"low":4.202,"close":4.202},{"date":"1976-03-24","open":4.165,"high":4.165,"low":4.165,"close":4.165},{"date":"1976-03-25","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1976-03-26","open":4.092,"high":4.092,"low":4.092,"close":4.092},{"date":"1976-03-29","open":4.022,"high":4.022,"low":4.022,"close":4.022},{"date":"1976-03-30","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1976-03-31","open":4.053,"high":4.053,"low":4.053,"close":4.053},{"date":"1976-04-01","open":4.15,"high":4.15,"low":4.15,"close":4.15},{"date":"1976-04-02","open":4.11,"high":4.11,"low":4.11,"close":4.11},{"date":"1976-04-05","open":4.147,"high":4.147,"low":4.147,"close":4.147},{"date":"1976-04-06","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1976-04-07","open":4.2,"high":4.2,"low":4.2,"close":4.2},{"date":"1976-04-08","open":4.293,"high":4.293,"low":4.293,"close":4.293},{"date":"1976-04-09","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1976-04-12","open":4.437,"high":4.437,"low":4.437,"close":4.437},{"date":"1976-04-13","open":4.415,"high":4.415,"low":4.415,"close":4.415},{"date":"1976-04-14","open":4.377,"high":4.377,"low":4.377,"close":4.377},{"date":"1976-04-15","open":4.426,"high":4.426,"low":4.426,"close":4.426},{"date":"1976-04-19","open":4.505,"high":4.505,"low":4.505,"close":4.505},{"date":"1976-04-20","open":4.52,"high":4.52,"low":4.52,"close":4.52},{"date":"1976-04-21","open":4.424,"high":4.424,"low":4.424,"close":4.424},{"date":"1976-04-22","open":4.409,"high":4.409,"low":4.409,"close":4.409},{"date":"1976-04-23","open":4.395,"high":4.395,"low":4.395,"close":4.395},{"date":"1976-04-26","open":4.482,"high":4.482,"low":4.482,"close":4.482},{"date":"1976-04-27","open":4.515,"high":4.515,"low":4.515,"close":4.515},{"date":"1976-04-28","open":4.438,"high":4.438,"low":4.438,"close":4.438},{"date":"1976-04-29","open":4.478,"high":4.478,"low":4.478,"close":4.478},{"date":"1976-04-30","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1976-05-03","open":4.438,"high":4.438,"low":4.438,"close":4.438},{"date":"1976-05-04","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1976-05-05","open":4.403,"high":4.403,"low":4.403,"close":4.403},{"date":"1976-05-06","open":4.488,"high":4.488,"low":4.488,"close":4.488},{"date":"1976-05-07","open":4.558,"high":4.558,"low":4.558,"close":4.558},{"date":"1976-05-10","open":4.533,"high":4.533,"low":4.533,"close":4.533},{"date":"1976-05-11","open":4.522,"high":4.522,"low":4.522,"close":4.522},{"date":"1976-05-12","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1976-05-13","open":4.525,"high":4.525,"low":4.525,"close":4.525},{"date":"1976-05-14","open":4.538,"high":4.538,"low":4.538,"close":4.538},{"date":"1976-05-17","open":4.455,"high":4.455,"low":4.455,"close":4.455},{"date":"1976-05-18","open":4.42,"high":4.42,"low":4.42,"close":4.42},{"date":"1976-05-19","open":4.405,"high":4.405,"low":4.405,"close":4.405},{"date":"1976-05-20","open":4.487,"high":4.487,"low":4.487,"close":4.487},{"date":"1976-05-21","open":4.455,"high":4.455,"low":4.455,"close":4.455},{"date":"1976-05-24","open":4.557,"high":4.557,"low":4.557,"close":4.557},{"date":"1976-05-25","open":4.533,"high":4.533,"low":4.533,"close":4.533},{"date":"1976-05-26","open":4.665,"high":4.665,"low":4.665,"close":4.665},{"date":"1976-05-27","open":4.69,"high":4.69,"low":4.69,"close":4.69},{"date":"1976-05-28","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1976-06-01","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1976-06-02","open":4.7,"high":4.7,"low":4.7,"close":4.7},{"date":"1976-06-03","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1976-06-04","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1976-06-07","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1976-06-08","open":4.785,"high":4.785,"low":4.785,"close":4.785},{"date":"1976-06-09","open":4.855,"high":4.855,"low":4.855,"close":4.855},{"date":"1976-06-10","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1976-06-11","open":4.96,"high":4.96,"low":4.96,"close":4.96},{"date":"1976-06-14","open":4.94,"high":4.94,"low":4.94,"close":4.94},{"date":"1976-06-15","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1976-06-16","open":4.832,"high":4.832,"low":4.832,"close":4.832},{"date":"1976-06-17","open":4.868,"high":4.868,"low":4.868,"close":4.868},{"date":"1976-06-18","open":4.865,"high":4.865,"low":4.865,"close":4.865},{"date":"1976-06-21","open":4.873,"high":4.873,"low":4.873,"close":4.873},{"date":"1976-06-22","open":4.915,"high":4.915,"low":4.915,"close":4.915},{"date":"1976-06-23","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1976-06-24","open":4.81,"high":4.81,"low":4.81,"close":4.81},{"date":"1976-06-25","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1976-06-28","open":4.707,"high":4.707,"low":4.707,"close":4.707},{"date":"1976-06-29","open":4.862,"high":4.862,"low":4.862,"close":4.862},{"date":"1976-06-30","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1976-07-01","open":5.054,"high":5.054,"low":5.054,"close":5.054},{"date":"1976-07-02","open":5.06,"high":5.06,"low":5.06,"close":5.06},{"date":"1976-07-06","open":5.188,"high":5.188,"low":5.188,"close":5.188},{"date":"1976-07-07","open":5.064,"high":5.064,"low":5.064,"close":5.064},{"date":"1976-07-08","open":5.143,"high":5.143,"low":5.143,"close":5.143},{"date":"1976-07-09","open":5.09,"high":5.09,"low":5.09,"close":5.09},{"date":"1976-07-12","open":4.905,"high":4.905,"low":4.905,"close":4.905},{"date":"1976-07-13","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1976-07-14","open":5.036,"high":5.036,"low":5.036,"close":5.036},{"date":"1976-07-15","open":4.875,"high":4.875,"low":4.875,"close":4.875},{"date":"1976-07-16","open":4.804,"high":4.804,"low":4.804,"close":4.804},{"date":"1976-07-19","open":4.604,"high":4.604,"low":4.604,"close":4.604},{"date":"1976-07-20","open":4.505,"high":4.505,"low":4.505,"close":4.505},{"date":"1976-07-21","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1976-07-22","open":4.486,"high":4.486,"low":4.486,"close":4.486},{"date":"1976-07-23","open":4.607,"high":4.607,"low":4.607,"close":4.607},{"date":"1976-07-26","open":4.547,"high":4.547,"low":4.547,"close":4.547},{"date":"1976-07-27","open":4.605,"high":4.605,"low":4.605,"close":4.605},{"date":"1976-07-28","open":4.582,"high":4.582,"low":4.582,"close":4.582},{"date":"1976-07-29","open":4.541,"high":4.541,"low":4.541,"close":4.541},{"date":"1976-07-30","open":4.512,"high":4.512,"low":4.512,"close":4.512},{"date":"1976-08-02","open":4.337,"high":4.337,"low":4.337,"close":4.337},{"date":"1976-08-03","open":4.283,"high":4.283,"low":4.283,"close":4.283},{"date":"1976-08-04","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1976-08-05","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1976-08-06","open":4.235,"high":4.235,"low":4.235,"close":4.235},{"date":"1976-08-09","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1976-08-10","open":4.27,"high":4.27,"low":4.27,"close":4.27},{"date":"1976-08-11","open":4.325,"high":4.325,"low":4.325,"close":4.325},{"date":"1976-08-12","open":4.352,"high":4.352,"low":4.352,"close":4.352},{"date":"1976-08-13","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1976-08-16","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1976-08-17","open":4.239,"high":4.239,"low":4.239,"close":4.239},{"date":"1976-08-18","open":4.23,"high":4.23,"low":4.23,"close":4.23},{"date":"1976-08-19","open":4.349,"high":4.349,"low":4.349,"close":4.349},{"date":"1976-08-20","open":4.262,"high":4.262,"low":4.262,"close":4.262},{"date":"1976-08-23","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1976-08-24","open":4.07,"high":4.07,"low":4.07,"close":4.07},{"date":"1976-08-25","open":4.107,"high":4.107,"low":4.107,"close":4.107},{"date":"1976-08-26","open":4.177,"high":4.177,"low":4.177,"close":4.177},{"date":"1976-08-27","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1976-08-30","open":4.172,"high":4.172,"low":4.172,"close":4.172},{"date":"1976-08-31","open":4.14,"high":4.14,"low":4.14,"close":4.14},{"date":"1976-09-01","open":4.234,"high":4.234,"low":4.234,"close":4.234},{"date":"1976-09-02","open":4.355,"high":4.355,"low":4.355,"close":4.355},{"date":"1976-09-03","open":4.325,"high":4.325,"low":4.325,"close":4.325},{"date":"1976-09-07","open":4.47,"high":4.47,"low":4.47,"close":4.47},{"date":"1976-09-08","open":4.343,"high":4.343,"low":4.343,"close":4.343},{"date":"1976-09-09","open":4.325,"high":4.325,"low":4.325,"close":4.325},{"date":"1976-09-10","open":4.205,"high":4.205,"low":4.205,"close":4.205},{"date":"1976-09-13","open":4.228,"high":4.228,"low":4.228,"close":4.228},{"date":"1976-09-14","open":4.21,"high":4.21,"low":4.21,"close":4.21},{"date":"1976-09-15","open":4.265,"high":4.265,"low":4.265,"close":4.265},{"date":"1976-09-16","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1976-09-17","open":4.295,"high":4.295,"low":4.295,"close":4.295},{"date":"1976-09-20","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1976-09-21","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1976-09-22","open":4.439,"high":4.439,"low":4.439,"close":4.439},{"date":"1976-09-23","open":4.408,"high":4.408,"low":4.408,"close":4.408},{"date":"1976-09-24","open":4.46,"high":4.46,"low":4.46,"close":4.46},{"date":"1976-09-27","open":4.435,"high":4.435,"low":4.435,"close":4.435},{"date":"1976-09-28","open":4.366,"high":4.366,"low":4.366,"close":4.366},{"date":"1976-09-29","open":4.405,"high":4.405,"low":4.405,"close":4.405},{"date":"1976-09-30","open":4.372,"high":4.372,"low":4.372,"close":4.372},{"date":"1976-10-01","open":4.37,"high":4.37,"low":4.37,"close":4.37},{"date":"1976-10-04","open":4.37,"high":4.37,"low":4.37,"close":4.37},{"date":"1976-10-05","open":4.322,"high":4.322,"low":4.322,"close":4.322},{"date":"1976-10-06","open":4.317,"high":4.317,"low":4.317,"close":4.317},{"date":"1976-10-07","open":4.283,"high":4.283,"low":4.283,"close":4.283},{"date":"1976-10-08","open":4.22,"high":4.22,"low":4.22,"close":4.22},{"date":"1976-10-11","open":4.134,"high":4.134,"low":4.134,"close":4.134},{"date":"1976-10-12","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1976-10-13","open":4.238,"high":4.238,"low":4.238,"close":4.238},{"date":"1976-10-14","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1976-10-15","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1976-10-18","open":4.2,"high":4.2,"low":4.2,"close":4.2},{"date":"1976-10-19","open":4.18,"high":4.18,"low":4.18,"close":4.18},{"date":"1976-10-20","open":4.195,"high":4.195,"low":4.195,"close":4.195},{"date":"1976-10-21","open":4.228,"high":4.228,"low":4.228,"close":4.228},{"date":"1976-10-22","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1976-10-25","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1976-10-26","open":4.171,"high":4.171,"low":4.171,"close":4.171},{"date":"1976-10-27","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1976-10-28","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1976-10-29","open":4.332,"high":4.332,"low":4.332,"close":4.332},{"date":"1976-11-01","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1976-11-03","open":4.313,"high":4.313,"low":4.313,"close":4.313},{"date":"1976-11-04","open":4.357,"high":4.357,"low":4.357,"close":4.357},{"date":"1976-11-05","open":4.385,"high":4.385,"low":4.385,"close":4.385},{"date":"1976-11-08","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1976-11-09","open":4.451,"high":4.451,"low":4.451,"close":4.451},{"date":"1976-11-10","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1976-11-11","open":4.51,"high":4.51,"low":4.51,"close":4.51},{"date":"1976-11-12","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1976-11-15","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1976-11-16","open":4.395,"high":4.395,"low":4.395,"close":4.395},{"date":"1976-11-17","open":4.332,"high":4.332,"low":4.332,"close":4.332},{"date":"1976-11-18","open":4.322,"high":4.322,"low":4.322,"close":4.322},{"date":"1976-11-19","open":4.366,"high":4.366,"low":4.366,"close":4.366},{"date":"1976-11-22","open":4.412,"high":4.412,"low":4.412,"close":4.412},{"date":"1976-11-23","open":4.362,"high":4.362,"low":4.362,"close":4.362},{"date":"1976-11-24","open":4.322,"high":4.322,"low":4.322,"close":4.322},{"date":"1976-11-26","open":4.22,"high":4.22,"low":4.22,"close":4.22},{"date":"1976-11-29","open":4.344,"high":4.344,"low":4.344,"close":4.344},{"date":"1976-11-30","open":4.336,"high":4.336,"low":4.336,"close":4.336},{"date":"1976-12-01","open":4.395,"high":4.395,"low":4.395,"close":4.395},{"date":"1976-12-02","open":4.383,"high":4.383,"low":4.383,"close":4.383},{"date":"1976-12-03","open":4.425,"high":4.425,"low":4.425,"close":4.425},{"date":"1976-12-06","open":4.421,"high":4.421,"low":4.421,"close":4.421},{"date":"1976-12-07","open":4.352,"high":4.352,"low":4.352,"close":4.352},{"date":"1976-12-08","open":4.438,"high":4.438,"low":4.438,"close":4.438},{"date":"1976-12-09","open":4.45,"high":4.45,"low":4.45,"close":4.45},{"date":"1976-12-10","open":4.427,"high":4.427,"low":4.427,"close":4.427},{"date":"1976-12-13","open":4.405,"high":4.405,"low":4.405,"close":4.405},{"date":"1976-12-14","open":4.443,"high":4.443,"low":4.443,"close":4.443},{"date":"1976-12-15","open":4.395,"high":4.395,"low":4.395,"close":4.395},{"date":"1976-12-16","open":4.437,"high":4.437,"low":4.437,"close":4.437},{"date":"1976-12-17","open":4.373,"high":4.373,"low":4.373,"close":4.373},{"date":"1976-12-20","open":4.377,"high":4.377,"low":4.377,"close":4.377},{"date":"1976-12-21","open":4.428,"high":4.428,"low":4.428,"close":4.428},{"date":"1976-12-22","open":4.398,"high":4.398,"low":4.398,"close":4.398},{"date":"1976-12-23","open":4.416,"high":4.416,"low":4.416,"close":4.416},{"date":"1976-12-27","open":4.404,"high":4.404,"low":4.404,"close":4.404},{"date":"1976-12-28","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1976-12-29","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1976-12-30","open":4.39,"high":4.39,"low":4.39,"close":4.39},{"date":"1977-01-03","open":4.44,"high":4.44,"low":4.44,"close":4.44},{"date":"1977-01-04","open":4.447,"high":4.447,"low":4.447,"close":4.447},{"date":"1977-01-05","open":4.432,"high":4.432,"low":4.432,"close":4.432},{"date":"1977-01-06","open":4.447,"high":4.447,"low":4.447,"close":4.447},{"date":"1977-01-07","open":4.435,"high":4.435,"low":4.435,"close":4.435},{"date":"1977-01-10","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1977-01-11","open":4.344,"high":4.344,"low":4.344,"close":4.344},{"date":"1977-01-12","open":4.364,"high":4.364,"low":4.364,"close":4.364},{"date":"1977-01-13","open":4.364,"high":4.364,"low":4.364,"close":4.364},{"date":"1977-01-14","open":4.352,"high":4.352,"low":4.352,"close":4.352},{"date":"1977-01-17","open":4.419,"high":4.419,"low":4.419,"close":4.419},{"date":"1977-01-18","open":4.402,"high":4.402,"low":4.402,"close":4.402},{"date":"1977-01-19","open":4.413,"high":4.413,"low":4.413,"close":4.413},{"date":"1977-01-20","open":4.434,"high":4.434,"low":4.434,"close":4.434},{"date":"1977-01-21","open":4.445,"high":4.445,"low":4.445,"close":4.445},{"date":"1977-01-24","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1977-01-25","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1977-01-26","open":4.565,"high":4.565,"low":4.565,"close":4.565},{"date":"1977-01-27","open":4.485,"high":4.485,"low":4.485,"close":4.485},{"date":"1977-01-28","open":4.478,"high":4.478,"low":4.478,"close":4.478},{"date":"1977-01-31","open":4.495,"high":4.495,"low":4.495,"close":4.495},{"date":"1977-02-01","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1977-02-02","open":4.494,"high":4.494,"low":4.494,"close":4.494},{"date":"1977-02-03","open":4.502,"high":4.502,"low":4.502,"close":4.502},{"date":"1977-02-04","open":4.523,"high":4.523,"low":4.523,"close":4.523},{"date":"1977-02-07","open":4.528,"high":4.528,"low":4.528,"close":4.528},{"date":"1977-02-08","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1977-02-09","open":4.525,"high":4.525,"low":4.525,"close":4.525},{"date":"1977-02-10","open":4.498,"high":4.498,"low":4.498,"close":4.498},{"date":"1977-02-11","open":4.485,"high":4.485,"low":4.485,"close":4.485},{"date":"1977-02-14","open":4.497,"high":4.497,"low":4.497,"close":4.497},{"date":"1977-02-15","open":4.482,"high":4.482,"low":4.482,"close":4.482},{"date":"1977-02-16","open":4.52,"high":4.52,"low":4.52,"close":4.52},{"date":"1977-02-17","open":4.531,"high":4.531,"low":4.531,"close":4.531},{"date":"1977-02-18","open":4.533,"high":4.533,"low":4.533,"close":4.533},{"date":"1977-02-22","open":4.555,"high":4.555,"low":4.555,"close":4.555},{"date":"1977-02-23","open":4.618,"high":4.618,"low":4.618,"close":4.618},{"date":"1977-02-24","open":4.608,"high":4.608,"low":4.608,"close":4.608},{"date":"1977-02-25","open":4.717,"high":4.717,"low":4.717,"close":4.717},{"date":"1977-02-28","open":4.775,"high":4.775,"low":4.775,"close":4.775},{"date":"1977-03-01","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1977-03-02","open":4.848,"high":4.848,"low":4.848,"close":4.848},{"date":"1977-03-03","open":4.786,"high":4.786,"low":4.786,"close":4.786},{"date":"1977-03-04","open":4.903,"high":4.903,"low":4.903,"close":4.903},{"date":"1977-03-07","open":4.91,"high":4.91,"low":4.91,"close":4.91},{"date":"1977-03-08","open":4.878,"high":4.878,"low":4.878,"close":4.878},{"date":"1977-03-09","open":4.903,"high":4.903,"low":4.903,"close":4.903},{"date":"1977-03-10","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1977-03-11","open":4.842,"high":4.842,"low":4.842,"close":4.842},{"date":"1977-03-14","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1977-03-15","open":4.9,"high":4.9,"low":4.9,"close":4.9},{"date":"1977-03-16","open":4.905,"high":4.905,"low":4.905,"close":4.905},{"date":"1977-03-17","open":4.927,"high":4.927,"low":4.927,"close":4.927},{"date":"1977-03-18","open":4.948,"high":4.948,"low":4.948,"close":4.948},{"date":"1977-03-21","open":5.008,"high":5.008,"low":5.008,"close":5.008},{"date":"1977-03-22","open":4.939,"high":4.939,"low":4.939,"close":4.939},{"date":"1977-03-23","open":5,"high":5,"low":5,"close":5},{"date":"1977-03-24","open":4.945,"high":4.945,"low":4.945,"close":4.945},{"date":"1977-03-25","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1977-03-28","open":4.806,"high":4.806,"low":4.806,"close":4.806},{"date":"1977-03-29","open":4.824,"high":4.824,"low":4.824,"close":4.824},{"date":"1977-03-30","open":4.835,"high":4.835,"low":4.835,"close":4.835},{"date":"1977-03-31","open":4.832,"high":4.832,"low":4.832,"close":4.832},{"date":"1977-04-01","open":4.915,"high":4.915,"low":4.915,"close":4.915},{"date":"1977-04-04","open":4.863,"high":4.863,"low":4.863,"close":4.863},{"date":"1977-04-05","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1977-04-06","open":4.718,"high":4.718,"low":4.718,"close":4.718},{"date":"1977-04-07","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1977-04-11","open":4.769,"high":4.769,"low":4.769,"close":4.769},{"date":"1977-04-12","open":4.751,"high":4.751,"low":4.751,"close":4.751},{"date":"1977-04-13","open":4.773,"high":4.773,"low":4.773,"close":4.773},{"date":"1977-04-14","open":4.797,"high":4.797,"low":4.797,"close":4.797},{"date":"1977-04-15","open":4.865,"high":4.865,"low":4.865,"close":4.865},{"date":"1977-04-18","open":4.872,"high":4.872,"low":4.872,"close":4.872},{"date":"1977-04-19","open":4.835,"high":4.835,"low":4.835,"close":4.835},{"date":"1977-04-20","open":4.812,"high":4.812,"low":4.812,"close":4.812},{"date":"1977-04-21","open":4.832,"high":4.832,"low":4.832,"close":4.832},{"date":"1977-04-22","open":4.831,"high":4.831,"low":4.831,"close":4.831},{"date":"1977-04-25","open":4.757,"high":4.757,"low":4.757,"close":4.757},{"date":"1977-04-26","open":4.759,"high":4.759,"low":4.759,"close":4.759},{"date":"1977-04-27","open":4.704,"high":4.704,"low":4.704,"close":4.704},{"date":"1977-04-28","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1977-04-29","open":4.807,"high":4.807,"low":4.807,"close":4.807},{"date":"1977-05-02","open":4.83,"high":4.83,"low":4.83,"close":4.83},{"date":"1977-05-03","open":4.793,"high":4.793,"low":4.793,"close":4.793},{"date":"1977-05-04","open":4.768,"high":4.768,"low":4.768,"close":4.768},{"date":"1977-05-05","open":4.75,"high":4.75,"low":4.75,"close":4.75},{"date":"1977-05-06","open":4.758,"high":4.758,"low":4.758,"close":4.758},{"date":"1977-05-09","open":4.763,"high":4.763,"low":4.763,"close":4.763},{"date":"1977-05-10","open":4.81,"high":4.81,"low":4.81,"close":4.81},{"date":"1977-05-11","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1977-05-12","open":4.807,"high":4.807,"low":4.807,"close":4.807},{"date":"1977-05-13","open":4.796,"high":4.796,"low":4.796,"close":4.796},{"date":"1977-05-16","open":4.806,"high":4.806,"low":4.806,"close":4.806},{"date":"1977-05-17","open":4.76,"high":4.76,"low":4.76,"close":4.76},{"date":"1977-05-18","open":4.758,"high":4.758,"low":4.758,"close":4.758},{"date":"1977-05-19","open":4.737,"high":4.737,"low":4.737,"close":4.737},{"date":"1977-05-20","open":4.66,"high":4.66,"low":4.66,"close":4.66},{"date":"1977-05-23","open":4.595,"high":4.595,"low":4.595,"close":4.595},{"date":"1977-05-24","open":4.62,"high":4.62,"low":4.62,"close":4.62},{"date":"1977-05-25","open":4.575,"high":4.575,"low":4.575,"close":4.575},{"date":"1977-05-26","open":4.587,"high":4.587,"low":4.587,"close":4.587},{"date":"1977-05-27","open":4.576,"high":4.576,"low":4.576,"close":4.576},{"date":"1977-05-31","open":4.565,"high":4.565,"low":4.565,"close":4.565},{"date":"1977-06-01","open":4.603,"high":4.603,"low":4.603,"close":4.603},{"date":"1977-06-02","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1977-06-03","open":4.521,"high":4.521,"low":4.521,"close":4.521},{"date":"1977-06-06","open":4.554,"high":4.554,"low":4.554,"close":4.554},{"date":"1977-06-07","open":4.525,"high":4.525,"low":4.525,"close":4.525},{"date":"1977-06-08","open":4.448,"high":4.448,"low":4.448,"close":4.448},{"date":"1977-06-09","open":4.372,"high":4.372,"low":4.372,"close":4.372},{"date":"1977-06-10","open":4.39,"high":4.39,"low":4.39,"close":4.39},{"date":"1977-06-13","open":4.343,"high":4.343,"low":4.343,"close":4.343},{"date":"1977-06-14","open":4.342,"high":4.342,"low":4.342,"close":4.342},{"date":"1977-06-15","open":4.381,"high":4.381,"low":4.381,"close":4.381},{"date":"1977-06-16","open":4.377,"high":4.377,"low":4.377,"close":4.377},{"date":"1977-06-17","open":4.42,"high":4.42,"low":4.42,"close":4.42},{"date":"1977-06-20","open":4.455,"high":4.455,"low":4.455,"close":4.455},{"date":"1977-06-21","open":4.419,"high":4.419,"low":4.419,"close":4.419},{"date":"1977-06-22","open":4.406,"high":4.406,"low":4.406,"close":4.406},{"date":"1977-06-23","open":4.431,"high":4.431,"low":4.431,"close":4.431},{"date":"1977-06-24","open":4.468,"high":4.468,"low":4.468,"close":4.468},{"date":"1977-06-27","open":4.481,"high":4.481,"low":4.481,"close":4.481},{"date":"1977-06-28","open":4.467,"high":4.467,"low":4.467,"close":4.467},{"date":"1977-06-29","open":4.563,"high":4.563,"low":4.563,"close":4.563},{"date":"1977-06-30","open":4.517,"high":4.517,"low":4.517,"close":4.517},{"date":"1977-07-01","open":4.428,"high":4.428,"low":4.428,"close":4.428},{"date":"1977-07-05","open":4.432,"high":4.432,"low":4.432,"close":4.432},{"date":"1977-07-06","open":4.46,"high":4.46,"low":4.46,"close":4.46},{"date":"1977-07-07","open":4.433,"high":4.433,"low":4.433,"close":4.433},{"date":"1977-07-08","open":4.446,"high":4.446,"low":4.446,"close":4.446},{"date":"1977-07-11","open":4.487,"high":4.487,"low":4.487,"close":4.487},{"date":"1977-07-12","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1977-07-13","open":4.542,"high":4.542,"low":4.542,"close":4.542},{"date":"1977-07-15","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1977-07-18","open":4.557,"high":4.557,"low":4.557,"close":4.557},{"date":"1977-07-19","open":4.619,"high":4.619,"low":4.619,"close":4.619},{"date":"1977-07-20","open":4.585,"high":4.585,"low":4.585,"close":4.585},{"date":"1977-07-21","open":4.571,"high":4.571,"low":4.571,"close":4.571},{"date":"1977-07-22","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1977-07-25","open":4.649,"high":4.649,"low":4.649,"close":4.649},{"date":"1977-07-26","open":4.619,"high":4.619,"low":4.619,"close":4.619},{"date":"1977-07-27","open":4.563,"high":4.563,"low":4.563,"close":4.563},{"date":"1977-07-28","open":4.517,"high":4.517,"low":4.517,"close":4.517},{"date":"1977-07-29","open":4.521,"high":4.521,"low":4.521,"close":4.521},{"date":"1977-08-01","open":4.515,"high":4.515,"low":4.515,"close":4.515},{"date":"1977-08-02","open":4.547,"high":4.547,"low":4.547,"close":4.547},{"date":"1977-08-03","open":4.573,"high":4.573,"low":4.573,"close":4.573},{"date":"1977-08-04","open":4.555,"high":4.555,"low":4.555,"close":4.555},{"date":"1977-08-05","open":4.572,"high":4.572,"low":4.572,"close":4.572},{"date":"1977-08-08","open":4.578,"high":4.578,"low":4.578,"close":4.578},{"date":"1977-08-09","open":4.562,"high":4.562,"low":4.562,"close":4.562},{"date":"1977-08-10","open":4.558,"high":4.558,"low":4.558,"close":4.558},{"date":"1977-08-11","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1977-08-12","open":4.432,"high":4.432,"low":4.432,"close":4.432},{"date":"1977-08-15","open":4.326,"high":4.326,"low":4.326,"close":4.326},{"date":"1977-08-16","open":4.37,"high":4.37,"low":4.37,"close":4.37},{"date":"1977-08-17","open":4.369,"high":4.369,"low":4.369,"close":4.369},{"date":"1977-08-18","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1977-08-19","open":4.409,"high":4.409,"low":4.409,"close":4.409},{"date":"1977-08-22","open":4.358,"high":4.358,"low":4.358,"close":4.358},{"date":"1977-08-23","open":4.387,"high":4.387,"low":4.387,"close":4.387},{"date":"1977-08-24","open":4.388,"high":4.388,"low":4.388,"close":4.388},{"date":"1977-08-25","open":4.364,"high":4.364,"low":4.364,"close":4.364},{"date":"1977-08-26","open":4.403,"high":4.403,"low":4.403,"close":4.403},{"date":"1977-08-29","open":4.39,"high":4.39,"low":4.39,"close":4.39},{"date":"1977-08-30","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1977-08-31","open":4.537,"high":4.537,"low":4.537,"close":4.537},{"date":"1977-09-01","open":4.528,"high":4.528,"low":4.528,"close":4.528},{"date":"1977-09-02","open":4.575,"high":4.575,"low":4.575,"close":4.575},{"date":"1977-09-06","open":4.535,"high":4.535,"low":4.535,"close":4.535},{"date":"1977-09-07","open":4.58,"high":4.58,"low":4.58,"close":4.58},{"date":"1977-09-08","open":4.518,"high":4.518,"low":4.518,"close":4.518},{"date":"1977-09-09","open":4.544,"high":4.544,"low":4.544,"close":4.544},{"date":"1977-09-12","open":4.514,"high":4.514,"low":4.514,"close":4.514},{"date":"1977-09-13","open":4.505,"high":4.505,"low":4.505,"close":4.505},{"date":"1977-09-14","open":4.507,"high":4.507,"low":4.507,"close":4.507},{"date":"1977-09-15","open":4.539,"high":4.539,"low":4.539,"close":4.539},{"date":"1977-09-16","open":4.618,"high":4.618,"low":4.618,"close":4.618},{"date":"1977-09-19","open":4.605,"high":4.605,"low":4.605,"close":4.605},{"date":"1977-09-20","open":4.665,"high":4.665,"low":4.665,"close":4.665},{"date":"1977-09-21","open":4.66,"high":4.66,"low":4.66,"close":4.66},{"date":"1977-09-22","open":4.644,"high":4.644,"low":4.644,"close":4.644},{"date":"1977-09-23","open":4.62,"high":4.62,"low":4.62,"close":4.62},{"date":"1977-09-26","open":4.694,"high":4.694,"low":4.694,"close":4.694},{"date":"1977-09-27","open":4.66,"high":4.66,"low":4.66,"close":4.66},{"date":"1977-09-28","open":4.665,"high":4.665,"low":4.665,"close":4.665},{"date":"1977-09-29","open":4.69,"high":4.69,"low":4.69,"close":4.69},{"date":"1977-09-30","open":4.687,"high":4.687,"low":4.687,"close":4.687},{"date":"1977-10-03","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1977-10-04","open":4.723,"high":4.723,"low":4.723,"close":4.723},{"date":"1977-10-05","open":4.69,"high":4.69,"low":4.69,"close":4.69},{"date":"1977-10-06","open":4.69,"high":4.69,"low":4.69,"close":4.69},{"date":"1977-10-07","open":4.693,"high":4.693,"low":4.693,"close":4.693},{"date":"1977-10-10","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1977-10-11","open":4.828,"high":4.828,"low":4.828,"close":4.828},{"date":"1977-10-12","open":4.816,"high":4.816,"low":4.816,"close":4.816},{"date":"1977-10-13","open":4.785,"high":4.785,"low":4.785,"close":4.785},{"date":"1977-10-14","open":4.86,"high":4.86,"low":4.86,"close":4.86},{"date":"1977-10-17","open":4.888,"high":4.888,"low":4.888,"close":4.888},{"date":"1977-10-18","open":4.861,"high":4.861,"low":4.861,"close":4.861},{"date":"1977-10-19","open":4.807,"high":4.807,"low":4.807,"close":4.807},{"date":"1977-10-20","open":4.828,"high":4.828,"low":4.828,"close":4.828},{"date":"1977-10-21","open":4.865,"high":4.865,"low":4.865,"close":4.865},{"date":"1977-10-24","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1977-10-25","open":4.922,"high":4.922,"low":4.922,"close":4.922},{"date":"1977-10-26","open":4.873,"high":4.873,"low":4.873,"close":4.873},{"date":"1977-10-27","open":4.839,"high":4.839,"low":4.839,"close":4.839},{"date":"1977-10-28","open":4.854,"high":4.854,"low":4.854,"close":4.854},{"date":"1977-10-31","open":4.892,"high":4.892,"low":4.892,"close":4.892},{"date":"1977-11-01","open":4.889,"high":4.889,"low":4.889,"close":4.889},{"date":"1977-11-02","open":4.865,"high":4.865,"low":4.865,"close":4.865},{"date":"1977-11-03","open":4.926,"high":4.926,"low":4.926,"close":4.926},{"date":"1977-11-04","open":4.965,"high":4.965,"low":4.965,"close":4.965},{"date":"1977-11-07","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1977-11-08","open":4.948,"high":4.948,"low":4.948,"close":4.948},{"date":"1977-11-09","open":4.963,"high":4.963,"low":4.963,"close":4.963},{"date":"1977-11-10","open":4.973,"high":4.973,"low":4.973,"close":4.973},{"date":"1977-11-11","open":4.953,"high":4.953,"low":4.953,"close":4.953},{"date":"1977-11-14","open":4.817,"high":4.817,"low":4.817,"close":4.817},{"date":"1977-11-15","open":4.833,"high":4.833,"low":4.833,"close":4.833},{"date":"1977-11-16","open":4.807,"high":4.807,"low":4.807,"close":4.807},{"date":"1977-11-17","open":4.84,"high":4.84,"low":4.84,"close":4.84},{"date":"1977-11-18","open":4.857,"high":4.857,"low":4.857,"close":4.857},{"date":"1977-11-21","open":4.67,"high":4.67,"low":4.67,"close":4.67},{"date":"1977-11-22","open":4.68,"high":4.68,"low":4.68,"close":4.68},{"date":"1977-11-23","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1977-11-25","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1977-11-28","open":4.722,"high":4.722,"low":4.722,"close":4.722},{"date":"1977-11-29","open":4.838,"high":4.838,"low":4.838,"close":4.838},{"date":"1977-11-30","open":4.854,"high":4.854,"low":4.854,"close":4.854},{"date":"1977-12-01","open":4.755,"high":4.755,"low":4.755,"close":4.755},{"date":"1977-12-02","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1977-12-05","open":4.828,"high":4.828,"low":4.828,"close":4.828},{"date":"1977-12-06","open":4.819,"high":4.819,"low":4.819,"close":4.819},{"date":"1977-12-07","open":4.876,"high":4.876,"low":4.876,"close":4.876},{"date":"1977-12-08","open":4.848,"high":4.848,"low":4.848,"close":4.848},{"date":"1977-12-09","open":4.809,"high":4.809,"low":4.809,"close":4.809},{"date":"1977-12-12","open":4.696,"high":4.696,"low":4.696,"close":4.696},{"date":"1977-12-13","open":4.74,"high":4.74,"low":4.74,"close":4.74},{"date":"1977-12-14","open":4.718,"high":4.718,"low":4.718,"close":4.718},{"date":"1977-12-15","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1977-12-16","open":4.739,"high":4.739,"low":4.739,"close":4.739},{"date":"1977-12-19","open":4.699,"high":4.699,"low":4.699,"close":4.699},{"date":"1977-12-20","open":4.768,"high":4.768,"low":4.768,"close":4.768},{"date":"1977-12-21","open":4.715,"high":4.715,"low":4.715,"close":4.715},{"date":"1977-12-22","open":4.783,"high":4.783,"low":4.783,"close":4.783},{"date":"1977-12-23","open":4.805,"high":4.805,"low":4.805,"close":4.805},{"date":"1977-12-27","open":4.822,"high":4.822,"low":4.822,"close":4.822},{"date":"1977-12-28","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1977-12-29","open":4.872,"high":4.872,"low":4.872,"close":4.872},{"date":"1977-12-30","open":4.849,"high":4.849,"low":4.849,"close":4.849},{"date":"1978-01-03","open":4.985,"high":4.985,"low":4.985,"close":4.985},{"date":"1978-01-04","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1978-01-05","open":4.943,"high":4.943,"low":4.943,"close":4.943},{"date":"1978-01-06","open":4.925,"high":4.925,"low":4.925,"close":4.925},{"date":"1978-01-09","open":4.975,"high":4.975,"low":4.975,"close":4.975},{"date":"1978-01-10","open":4.96,"high":4.96,"low":4.96,"close":4.96},{"date":"1978-01-11","open":5.008,"high":5.008,"low":5.008,"close":5.008},{"date":"1978-01-12","open":4.935,"high":4.935,"low":4.935,"close":4.935},{"date":"1978-01-13","open":5.035,"high":5.035,"low":5.035,"close":5.035},{"date":"1978-01-16","open":5.031,"high":5.031,"low":5.031,"close":5.031},{"date":"1978-01-17","open":4.98,"high":4.98,"low":4.98,"close":4.98},{"date":"1978-01-18","open":4.931,"high":4.931,"low":4.931,"close":4.931},{"date":"1978-01-19","open":4.95,"high":4.95,"low":4.95,"close":4.95},{"date":"1978-01-23","open":5.057,"high":5.057,"low":5.057,"close":5.057},{"date":"1978-01-24","open":5.048,"high":5.048,"low":5.048,"close":5.048},{"date":"1978-01-25","open":5.066,"high":5.066,"low":5.066,"close":5.066},{"date":"1978-01-26","open":5,"high":5,"low":5,"close":5},{"date":"1978-01-27","open":4.975,"high":4.975,"low":4.975,"close":4.975},{"date":"1978-01-30","open":4.957,"high":4.957,"low":4.957,"close":4.957},{"date":"1978-01-31","open":4.998,"high":4.998,"low":4.998,"close":4.998},{"date":"1978-02-01","open":4.962,"high":4.962,"low":4.962,"close":4.962},{"date":"1978-02-02","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1978-02-03","open":4.905,"high":4.905,"low":4.905,"close":4.905},{"date":"1978-02-06","open":4.917,"high":4.917,"low":4.917,"close":4.917},{"date":"1978-02-08","open":4.848,"high":4.848,"low":4.848,"close":4.848},{"date":"1978-02-09","open":4.878,"high":4.878,"low":4.878,"close":4.878},{"date":"1978-02-10","open":4.952,"high":4.952,"low":4.952,"close":4.952},{"date":"1978-02-13","open":4.95,"high":4.95,"low":4.95,"close":4.95},{"date":"1978-02-14","open":4.912,"high":4.912,"low":4.912,"close":4.912},{"date":"1978-02-15","open":4.999,"high":4.999,"low":4.999,"close":4.999},{"date":"1978-02-16","open":5.033,"high":5.033,"low":5.033,"close":5.033},{"date":"1978-02-17","open":5.015,"high":5.015,"low":5.015,"close":5.015},{"date":"1978-02-21","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1978-02-22","open":4.974,"high":4.974,"low":4.974,"close":4.974},{"date":"1978-02-23","open":4.996,"high":4.996,"low":4.996,"close":4.996},{"date":"1978-02-24","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1978-02-27","open":5.017,"high":5.017,"low":5.017,"close":5.017},{"date":"1978-02-28","open":5.028,"high":5.028,"low":5.028,"close":5.028},{"date":"1978-03-01","open":5.003,"high":5.003,"low":5.003,"close":5.003},{"date":"1978-03-02","open":5.054,"high":5.054,"low":5.054,"close":5.054},{"date":"1978-03-03","open":5.05,"high":5.05,"low":5.05,"close":5.05},{"date":"1978-03-06","open":5.118,"high":5.118,"low":5.118,"close":5.118},{"date":"1978-03-07","open":5.318,"high":5.318,"low":5.318,"close":5.318},{"date":"1978-03-08","open":5.413,"high":5.413,"low":5.413,"close":5.413},{"date":"1978-03-09","open":5.362,"high":5.362,"low":5.362,"close":5.362},{"date":"1978-03-10","open":5.406,"high":5.406,"low":5.406,"close":5.406},{"date":"1978-03-13","open":5.531,"high":5.531,"low":5.531,"close":5.531},{"date":"1978-03-14","open":5.444,"high":5.444,"low":5.444,"close":5.444},{"date":"1978-03-15","open":5.458,"high":5.458,"low":5.458,"close":5.458},{"date":"1978-03-16","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1978-03-17","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1978-03-20","open":5.222,"high":5.222,"low":5.222,"close":5.222},{"date":"1978-03-21","open":5.232,"high":5.232,"low":5.232,"close":5.232},{"date":"1978-03-22","open":5.299,"high":5.299,"low":5.299,"close":5.299},{"date":"1978-03-23","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1978-03-27","open":5.441,"high":5.441,"low":5.441,"close":5.441},{"date":"1978-03-28","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1978-03-29","open":5.359,"high":5.359,"low":5.359,"close":5.359},{"date":"1978-03-30","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1978-03-31","open":5.49,"high":5.49,"low":5.49,"close":5.49},{"date":"1978-04-03","open":5.332,"high":5.332,"low":5.332,"close":5.332},{"date":"1978-04-04","open":5.247,"high":5.247,"low":5.247,"close":5.247},{"date":"1978-04-05","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1978-04-06","open":5.294,"high":5.294,"low":5.294,"close":5.294},{"date":"1978-04-07","open":5.231,"high":5.231,"low":5.231,"close":5.231},{"date":"1978-04-10","open":5.264,"high":5.264,"low":5.264,"close":5.264},{"date":"1978-04-11","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1978-04-12","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1978-04-13","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1978-04-14","open":5.212,"high":5.212,"low":5.212,"close":5.212},{"date":"1978-04-17","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1978-04-18","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1978-04-19","open":5.056,"high":5.056,"low":5.056,"close":5.056},{"date":"1978-04-20","open":4.977,"high":4.977,"low":4.977,"close":4.977},{"date":"1978-04-21","open":4.979,"high":4.979,"low":4.979,"close":4.979},{"date":"1978-04-24","open":4.872,"high":4.872,"low":4.872,"close":4.872},{"date":"1978-04-25","open":4.906,"high":4.906,"low":4.906,"close":4.906},{"date":"1978-04-26","open":4.939,"high":4.939,"low":4.939,"close":4.939},{"date":"1978-04-27","open":5.041,"high":5.041,"low":5.041,"close":5.041},{"date":"1978-04-28","open":5.03,"high":5.03,"low":5.03,"close":5.03},{"date":"1978-05-01","open":5.002,"high":5.002,"low":5.002,"close":5.002},{"date":"1978-05-02","open":5.048,"high":5.048,"low":5.048,"close":5.048},{"date":"1978-05-03","open":5.086,"high":5.086,"low":5.086,"close":5.086},{"date":"1978-05-04","open":5.127,"high":5.127,"low":5.127,"close":5.127},{"date":"1978-05-05","open":5.119,"high":5.119,"low":5.119,"close":5.119},{"date":"1978-05-08","open":5.083,"high":5.083,"low":5.083,"close":5.083},{"date":"1978-05-09","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1978-05-10","open":5.118,"high":5.118,"low":5.118,"close":5.118},{"date":"1978-05-11","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1978-05-12","open":5.088,"high":5.088,"low":5.088,"close":5.088},{"date":"1978-05-15","open":5.126,"high":5.126,"low":5.126,"close":5.126},{"date":"1978-05-16","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1978-05-17","open":5.174,"high":5.174,"low":5.174,"close":5.174},{"date":"1978-05-18","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1978-05-19","open":5.198,"high":5.198,"low":5.198,"close":5.198},{"date":"1978-05-22","open":5.209,"high":5.209,"low":5.209,"close":5.209},{"date":"1978-05-23","open":5.243,"high":5.243,"low":5.243,"close":5.243},{"date":"1978-05-24","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1978-05-25","open":5.267,"high":5.267,"low":5.267,"close":5.267},{"date":"1978-05-26","open":5.282,"high":5.282,"low":5.282,"close":5.282},{"date":"1978-05-30","open":5.439,"high":5.439,"low":5.439,"close":5.439},{"date":"1978-05-31","open":5.43,"high":5.43,"low":5.43,"close":5.43},{"date":"1978-06-01","open":5.452,"high":5.452,"low":5.452,"close":5.452},{"date":"1978-06-02","open":5.35,"high":5.35,"low":5.35,"close":5.35},{"date":"1978-06-05","open":5.339,"high":5.339,"low":5.339,"close":5.339},{"date":"1978-06-06","open":5.374,"high":5.374,"low":5.374,"close":5.374},{"date":"1978-06-07","open":5.27,"high":5.27,"low":5.27,"close":5.27},{"date":"1978-06-08","open":5.304,"high":5.304,"low":5.304,"close":5.304},{"date":"1978-06-09","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1978-06-12","open":5.241,"high":5.241,"low":5.241,"close":5.241},{"date":"1978-06-13","open":5.325,"high":5.325,"low":5.325,"close":5.325},{"date":"1978-06-14","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1978-06-15","open":5.318,"high":5.318,"low":5.318,"close":5.318},{"date":"1978-06-16","open":5.344,"high":5.344,"low":5.344,"close":5.344},{"date":"1978-06-19","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1978-06-20","open":5.374,"high":5.374,"low":5.374,"close":5.374},{"date":"1978-06-21","open":5.334,"high":5.334,"low":5.334,"close":5.334},{"date":"1978-06-22","open":5.324,"high":5.324,"low":5.324,"close":5.324},{"date":"1978-06-23","open":5.316,"high":5.316,"low":5.316,"close":5.316},{"date":"1978-06-26","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1978-06-27","open":5.357,"high":5.357,"low":5.357,"close":5.357},{"date":"1978-06-28","open":5.347,"high":5.347,"low":5.347,"close":5.347},{"date":"1978-06-29","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1978-06-30","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1978-07-03","open":5.33,"high":5.33,"low":5.33,"close":5.33},{"date":"1978-07-05","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1978-07-06","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1978-07-07","open":5.303,"high":5.303,"low":5.303,"close":5.303},{"date":"1978-07-10","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1978-07-11","open":5.327,"high":5.327,"low":5.327,"close":5.327},{"date":"1978-07-12","open":5.339,"high":5.339,"low":5.339,"close":5.339},{"date":"1978-07-13","open":5.318,"high":5.318,"low":5.318,"close":5.318},{"date":"1978-07-14","open":5.303,"high":5.303,"low":5.303,"close":5.303},{"date":"1978-07-17","open":5.257,"high":5.257,"low":5.257,"close":5.257},{"date":"1978-07-18","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1978-07-19","open":5.309,"high":5.309,"low":5.309,"close":5.309},{"date":"1978-07-20","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1978-07-21","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1978-07-24","open":5.532,"high":5.532,"low":5.532,"close":5.532},{"date":"1978-07-25","open":5.556,"high":5.556,"low":5.556,"close":5.556},{"date":"1978-07-26","open":5.507,"high":5.507,"low":5.507,"close":5.507},{"date":"1978-07-27","open":5.573,"high":5.573,"low":5.573,"close":5.573},{"date":"1978-07-28","open":5.606,"high":5.606,"low":5.606,"close":5.606},{"date":"1978-07-31","open":5.692,"high":5.692,"low":5.692,"close":5.692},{"date":"1978-08-01","open":5.585,"high":5.585,"low":5.585,"close":5.585},{"date":"1978-08-02","open":5.563,"high":5.563,"low":5.563,"close":5.563},{"date":"1978-08-03","open":5.51,"high":5.51,"low":5.51,"close":5.51},{"date":"1978-08-04","open":5.567,"high":5.567,"low":5.567,"close":5.567},{"date":"1978-08-07","open":5.569,"high":5.569,"low":5.569,"close":5.569},{"date":"1978-08-08","open":5.564,"high":5.564,"low":5.564,"close":5.564},{"date":"1978-08-09","open":5.517,"high":5.517,"low":5.517,"close":5.517},{"date":"1978-08-10","open":5.557,"high":5.557,"low":5.557,"close":5.557},{"date":"1978-08-11","open":5.629,"high":5.629,"low":5.629,"close":5.629},{"date":"1978-08-14","open":5.706,"high":5.706,"low":5.706,"close":5.706},{"date":"1978-08-15","open":5.629,"high":5.629,"low":5.629,"close":5.629},{"date":"1978-08-16","open":5.564,"high":5.564,"low":5.564,"close":5.564},{"date":"1978-08-17","open":5.425,"high":5.425,"low":5.425,"close":5.425},{"date":"1978-08-18","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1978-08-21","open":5.411,"high":5.411,"low":5.411,"close":5.411},{"date":"1978-08-22","open":5.387,"high":5.387,"low":5.387,"close":5.387},{"date":"1978-08-23","open":5.408,"high":5.408,"low":5.408,"close":5.408},{"date":"1978-08-24","open":5.416,"high":5.416,"low":5.416,"close":5.416},{"date":"1978-08-25","open":5.406,"high":5.406,"low":5.406,"close":5.406},{"date":"1978-08-28","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1978-08-29","open":5.478,"high":5.478,"low":5.478,"close":5.478},{"date":"1978-08-30","open":5.605,"high":5.605,"low":5.605,"close":5.605},{"date":"1978-08-31","open":5.597,"high":5.597,"low":5.597,"close":5.597},{"date":"1978-09-01","open":5.663,"high":5.663,"low":5.663,"close":5.663},{"date":"1978-09-05","open":5.685,"high":5.685,"low":5.685,"close":5.685},{"date":"1978-09-06","open":5.628,"high":5.628,"low":5.628,"close":5.628},{"date":"1978-09-07","open":5.568,"high":5.568,"low":5.568,"close":5.568},{"date":"1978-09-08","open":5.54,"high":5.54,"low":5.54,"close":5.54},{"date":"1978-09-11","open":5.554,"high":5.554,"low":5.554,"close":5.554},{"date":"1978-09-12","open":5.579,"high":5.579,"low":5.579,"close":5.579},{"date":"1978-09-13","open":5.668,"high":5.668,"low":5.668,"close":5.668},{"date":"1978-09-14","open":5.633,"high":5.633,"low":5.633,"close":5.633},{"date":"1978-09-15","open":5.647,"high":5.647,"low":5.647,"close":5.647},{"date":"1978-09-18","open":5.663,"high":5.663,"low":5.663,"close":5.663},{"date":"1978-09-19","open":5.633,"high":5.633,"low":5.633,"close":5.633},{"date":"1978-09-20","open":5.754,"high":5.754,"low":5.754,"close":5.754},{"date":"1978-09-21","open":5.747,"high":5.747,"low":5.747,"close":5.747},{"date":"1978-09-22","open":5.76,"high":5.76,"low":5.76,"close":5.76},{"date":"1978-09-25","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1978-09-26","open":5.705,"high":5.705,"low":5.705,"close":5.705},{"date":"1978-09-27","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1978-09-28","open":5.743,"high":5.743,"low":5.743,"close":5.743},{"date":"1978-09-29","open":5.715,"high":5.715,"low":5.715,"close":5.715},{"date":"1978-10-02","open":5.813,"high":5.813,"low":5.813,"close":5.813},{"date":"1978-10-03","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1978-10-04","open":5.867,"high":5.867,"low":5.867,"close":5.867},{"date":"1978-10-05","open":5.885,"high":5.885,"low":5.885,"close":5.885},{"date":"1978-10-06","open":5.835,"high":5.835,"low":5.835,"close":5.835},{"date":"1978-10-09","open":5.933,"high":5.933,"low":5.933,"close":5.933},{"date":"1978-10-10","open":5.965,"high":5.965,"low":5.965,"close":5.965},{"date":"1978-10-11","open":6.015,"high":6.015,"low":6.015,"close":6.015},{"date":"1978-10-12","open":5.932,"high":5.932,"low":5.932,"close":5.932},{"date":"1978-10-13","open":5.945,"high":5.945,"low":5.945,"close":5.945},{"date":"1978-10-16","open":5.982,"high":5.982,"low":5.982,"close":5.982},{"date":"1978-10-17","open":5.987,"high":5.987,"low":5.987,"close":5.987},{"date":"1978-10-18","open":5.965,"high":5.965,"low":5.965,"close":5.965},{"date":"1978-10-19","open":5.895,"high":5.895,"low":5.895,"close":5.895},{"date":"1978-10-20","open":5.887,"high":5.887,"low":5.887,"close":5.887},{"date":"1978-10-23","open":5.858,"high":5.858,"low":5.858,"close":5.858},{"date":"1978-10-24","open":5.9,"high":5.9,"low":5.9,"close":5.9},{"date":"1978-10-25","open":6.1,"high":6.1,"low":6.1,"close":6.1},{"date":"1978-10-26","open":6.118,"high":6.118,"low":6.118,"close":6.118},{"date":"1978-10-27","open":6.2,"high":6.2,"low":6.2,"close":6.2},{"date":"1978-10-30","open":6.365,"high":6.365,"low":6.365,"close":6.365},{"date":"1978-10-31","open":6.215,"high":6.215,"low":6.215,"close":6.215},{"date":"1978-11-01","open":6.015,"high":6.015,"low":6.015,"close":6.015},{"date":"1978-11-02","open":5.88,"high":5.88,"low":5.88,"close":5.88},{"date":"1978-11-03","open":5.838,"high":5.838,"low":5.838,"close":5.838},{"date":"1978-11-06","open":5.838,"high":5.838,"low":5.838,"close":5.838},{"date":"1978-11-08","open":5.87,"high":5.87,"low":5.87,"close":5.87},{"date":"1978-11-09","open":5.68,"high":5.68,"low":5.68,"close":5.68},{"date":"1978-11-10","open":5.7,"high":5.7,"low":5.7,"close":5.7},{"date":"1978-11-13","open":5.79,"high":5.79,"low":5.79,"close":5.79},{"date":"1978-11-14","open":5.905,"high":5.905,"low":5.905,"close":5.905},{"date":"1978-11-15","open":5.712,"high":5.712,"low":5.712,"close":5.712},{"date":"1978-11-16","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1978-11-17","open":6,"high":6,"low":6,"close":6},{"date":"1978-11-20","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1978-11-21","open":5.975,"high":5.975,"low":5.975,"close":5.975},{"date":"1978-11-22","open":6.04,"high":6.04,"low":6.04,"close":6.04},{"date":"1978-11-24","open":6.105,"high":6.105,"low":6.105,"close":6.105},{"date":"1978-11-27","open":6.043,"high":6.043,"low":6.043,"close":6.043},{"date":"1978-11-28","open":5.896,"high":5.896,"low":5.896,"close":5.896},{"date":"1978-11-29","open":5.995,"high":5.995,"low":5.995,"close":5.995},{"date":"1978-11-30","open":6.09,"high":6.09,"low":6.09,"close":6.09},{"date":"1978-12-01","open":6.038,"high":6.038,"low":6.038,"close":6.038},{"date":"1978-12-04","open":5.975,"high":5.975,"low":5.975,"close":5.975},{"date":"1978-12-05","open":5.975,"high":5.975,"low":5.975,"close":5.975},{"date":"1978-12-06","open":5.907,"high":5.907,"low":5.907,"close":5.907},{"date":"1978-12-07","open":5.94,"high":5.94,"low":5.94,"close":5.94},{"date":"1978-12-08","open":5.985,"high":5.985,"low":5.985,"close":5.985},{"date":"1978-12-11","open":5.987,"high":5.987,"low":5.987,"close":5.987},{"date":"1978-12-12","open":5.987,"high":5.987,"low":5.987,"close":5.987},{"date":"1978-12-13","open":5.985,"high":5.985,"low":5.985,"close":5.985},{"date":"1978-12-14","open":5.958,"high":5.958,"low":5.958,"close":5.958},{"date":"1978-12-15","open":5.965,"high":5.965,"low":5.965,"close":5.965},{"date":"1978-12-18","open":6.04,"high":6.04,"low":6.04,"close":6.04},{"date":"1978-12-19","open":6.105,"high":6.105,"low":6.105,"close":6.105},{"date":"1978-12-20","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1978-12-21","open":6.058,"high":6.058,"low":6.058,"close":6.058},{"date":"1978-12-22","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1978-12-26","open":6.07,"high":6.07,"low":6.07,"close":6.07},{"date":"1978-12-27","open":6.128,"high":6.128,"low":6.128,"close":6.128},{"date":"1978-12-28","open":6.11,"high":6.11,"low":6.11,"close":6.11},{"date":"1978-12-29","open":6.137,"high":6.137,"low":6.137,"close":6.137},{"date":"1979-01-02","open":6.065,"high":6.065,"low":6.065,"close":6.065},{"date":"1979-01-03","open":6.057,"high":6.057,"low":6.057,"close":6.057},{"date":"1979-01-04","open":6.055,"high":6.055,"low":6.055,"close":6.055},{"date":"1979-01-05","open":6.062,"high":6.062,"low":6.062,"close":6.062},{"date":"1979-01-08","open":6.101,"high":6.101,"low":6.101,"close":6.101},{"date":"1979-01-09","open":6.065,"high":6.065,"low":6.065,"close":6.065},{"date":"1979-01-10","open":6.062,"high":6.062,"low":6.062,"close":6.062},{"date":"1979-01-11","open":5.985,"high":5.985,"low":5.985,"close":5.985},{"date":"1979-01-12","open":6.039,"high":6.039,"low":6.039,"close":6.039},{"date":"1979-01-15","open":6.122,"high":6.122,"low":6.122,"close":6.122},{"date":"1979-01-16","open":6.277,"high":6.277,"low":6.277,"close":6.277},{"date":"1979-01-17","open":6.322,"high":6.322,"low":6.322,"close":6.322},{"date":"1979-01-18","open":6.34,"high":6.34,"low":6.34,"close":6.34},{"date":"1979-01-19","open":6.38,"high":6.38,"low":6.38,"close":6.38},{"date":"1979-01-22","open":6.388,"high":6.388,"low":6.388,"close":6.388},{"date":"1979-01-23","open":6.43,"high":6.43,"low":6.43,"close":6.43},{"date":"1979-01-24","open":6.623,"high":6.623,"low":6.623,"close":6.623},{"date":"1979-01-25","open":6.661,"high":6.661,"low":6.661,"close":6.661},{"date":"1979-01-26","open":6.69,"high":6.69,"low":6.69,"close":6.69},{"date":"1979-01-29","open":6.7,"high":6.7,"low":6.7,"close":6.7},{"date":"1979-01-30","open":6.745,"high":6.745,"low":6.745,"close":6.745},{"date":"1979-01-31","open":6.755,"high":6.755,"low":6.755,"close":6.755},{"date":"1979-02-01","open":6.719,"high":6.719,"low":6.719,"close":6.719},{"date":"1979-02-02","open":6.919,"high":6.919,"low":6.919,"close":6.919},{"date":"1979-02-05","open":7.119,"high":7.119,"low":7.119,"close":7.119},{"date":"1979-02-06","open":7.225,"high":7.225,"low":7.225,"close":7.225},{"date":"1979-02-07","open":7.425,"high":7.425,"low":7.425,"close":7.425},{"date":"1979-02-08","open":7.225,"high":7.225,"low":7.225,"close":7.225},{"date":"1979-02-09","open":7.375,"high":7.375,"low":7.375,"close":7.375},{"date":"1979-02-12","open":7.36,"high":7.36,"low":7.36,"close":7.36},{"date":"1979-02-13","open":7.16,"high":7.16,"low":7.16,"close":7.16},{"date":"1979-02-14","open":7.357,"high":7.357,"low":7.357,"close":7.357},{"date":"1979-02-15","open":7.44,"high":7.44,"low":7.44,"close":7.44},{"date":"1979-02-16","open":7.64,"high":7.64,"low":7.64,"close":7.64},{"date":"1979-02-20","open":7.84,"high":7.84,"low":7.84,"close":7.84},{"date":"1979-02-21","open":7.86,"high":7.86,"low":7.86,"close":7.86},{"date":"1979-02-22","open":7.82,"high":7.82,"low":7.82,"close":7.82},{"date":"1979-02-23","open":7.8,"high":7.8,"low":7.8,"close":7.8},{"date":"1979-02-26","open":7.565,"high":7.565,"low":7.565,"close":7.565},{"date":"1979-02-27","open":7.885,"high":7.885,"low":7.885,"close":7.885},{"date":"1979-02-28","open":7.83,"high":7.83,"low":7.83,"close":7.83},{"date":"1979-03-01","open":7.86,"high":7.86,"low":7.86,"close":7.86},{"date":"1979-03-02","open":7.66,"high":7.66,"low":7.66,"close":7.66},{"date":"1979-03-05","open":7.46,"high":7.46,"low":7.46,"close":7.46},{"date":"1979-03-06","open":7.495,"high":7.495,"low":7.495,"close":7.495},{"date":"1979-03-07","open":7.305,"high":7.305,"low":7.305,"close":7.305},{"date":"1979-03-08","open":7.305,"high":7.305,"low":7.305,"close":7.305},{"date":"1979-03-09","open":7.35,"high":7.35,"low":7.35,"close":7.35},{"date":"1979-03-12","open":7.185,"high":7.185,"low":7.185,"close":7.185},{"date":"1979-03-13","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1979-03-14","open":7.31,"high":7.31,"low":7.31,"close":7.31},{"date":"1979-03-15","open":7.48,"high":7.48,"low":7.48,"close":7.48},{"date":"1979-03-16","open":7.435,"high":7.435,"low":7.435,"close":7.435},{"date":"1979-03-19","open":7.43,"high":7.43,"low":7.43,"close":7.43},{"date":"1979-03-20","open":7.44,"high":7.44,"low":7.44,"close":7.44},{"date":"1979-03-21","open":7.64,"high":7.64,"low":7.64,"close":7.64},{"date":"1979-03-22","open":7.695,"high":7.695,"low":7.695,"close":7.695},{"date":"1979-03-23","open":7.68,"high":7.68,"low":7.68,"close":7.68},{"date":"1979-03-26","open":7.825,"high":7.825,"low":7.825,"close":7.825},{"date":"1979-03-27","open":7.674,"high":7.674,"low":7.674,"close":7.674},{"date":"1979-03-28","open":7.715,"high":7.715,"low":7.715,"close":7.715},{"date":"1979-03-29","open":7.56,"high":7.56,"low":7.56,"close":7.56},{"date":"1979-03-30","open":7.511,"high":7.511,"low":7.511,"close":7.511},{"date":"1979-04-02","open":7.521,"high":7.521,"low":7.521,"close":7.521},{"date":"1979-04-03","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1979-04-04","open":7.48,"high":7.48,"low":7.48,"close":7.48},{"date":"1979-04-05","open":7.48,"high":7.48,"low":7.48,"close":7.48},{"date":"1979-04-06","open":7.575,"high":7.575,"low":7.575,"close":7.575},{"date":"1979-04-09","open":7.625,"high":7.625,"low":7.625,"close":7.625},{"date":"1979-04-10","open":7.6,"high":7.6,"low":7.6,"close":7.6},{"date":"1979-04-11","open":7.445,"high":7.445,"low":7.445,"close":7.445},{"date":"1979-04-12","open":7.449,"high":7.449,"low":7.449,"close":7.449},{"date":"1979-04-16","open":7.31,"high":7.31,"low":7.31,"close":7.31},{"date":"1979-04-17","open":7.42,"high":7.42,"low":7.42,"close":7.42},{"date":"1979-04-18","open":7.525,"high":7.525,"low":7.525,"close":7.525},{"date":"1979-04-19","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1979-04-20","open":7.371,"high":7.371,"low":7.371,"close":7.371},{"date":"1979-04-23","open":7.435,"high":7.435,"low":7.435,"close":7.435},{"date":"1979-04-24","open":7.447,"high":7.447,"low":7.447,"close":7.447},{"date":"1979-04-25","open":7.555,"high":7.555,"low":7.555,"close":7.555},{"date":"1979-04-26","open":7.578,"high":7.578,"low":7.578,"close":7.578},{"date":"1979-04-27","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1979-04-30","open":8.09,"high":8.09,"low":8.09,"close":8.09},{"date":"1979-05-01","open":8.04,"high":8.04,"low":8.04,"close":8.04},{"date":"1979-05-02","open":8.065,"high":8.065,"low":8.065,"close":8.065},{"date":"1979-05-03","open":8.155,"high":8.155,"low":8.155,"close":8.155},{"date":"1979-05-04","open":8.355,"high":8.355,"low":8.355,"close":8.355},{"date":"1979-05-07","open":8.515,"high":8.515,"low":8.515,"close":8.515},{"date":"1979-05-08","open":8.315,"high":8.315,"low":8.315,"close":8.315},{"date":"1979-05-09","open":8.46,"high":8.46,"low":8.46,"close":8.46},{"date":"1979-05-10","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1979-05-11","open":8.35,"high":8.35,"low":8.35,"close":8.35},{"date":"1979-05-14","open":8.485,"high":8.485,"low":8.485,"close":8.485},{"date":"1979-05-15","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1979-05-16","open":8.46,"high":8.46,"low":8.46,"close":8.46},{"date":"1979-05-17","open":8.445,"high":8.445,"low":8.445,"close":8.445},{"date":"1979-05-18","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1979-05-21","open":8.59,"high":8.59,"low":8.59,"close":8.59},{"date":"1979-05-22","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1979-05-23","open":8.685,"high":8.685,"low":8.685,"close":8.685},{"date":"1979-05-24","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1979-05-25","open":8.925,"high":8.925,"low":8.925,"close":8.925},{"date":"1979-05-29","open":8.725,"high":8.725,"low":8.725,"close":8.725},{"date":"1979-05-30","open":8.67,"high":8.67,"low":8.67,"close":8.67},{"date":"1979-05-31","open":8.766,"high":8.766,"low":8.766,"close":8.766},{"date":"1979-06-01","open":8.566,"high":8.566,"low":8.566,"close":8.566},{"date":"1979-06-04","open":8.615,"high":8.615,"low":8.615,"close":8.615},{"date":"1979-06-05","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1979-06-06","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1979-06-07","open":8.465,"high":8.465,"low":8.465,"close":8.465},{"date":"1979-06-08","open":8.605,"high":8.605,"low":8.605,"close":8.605},{"date":"1979-06-11","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1979-06-12","open":8.4,"high":8.4,"low":8.4,"close":8.4},{"date":"1979-06-13","open":8.44,"high":8.44,"low":8.44,"close":8.44},{"date":"1979-06-14","open":8.485,"high":8.485,"low":8.485,"close":8.485},{"date":"1979-06-15","open":8.515,"high":8.515,"low":8.515,"close":8.515},{"date":"1979-06-18","open":8.425,"high":8.425,"low":8.425,"close":8.425},{"date":"1979-06-19","open":8.625,"high":8.625,"low":8.625,"close":8.625},{"date":"1979-06-20","open":8.7,"high":8.7,"low":8.7,"close":8.7},{"date":"1979-06-21","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1979-06-22","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1979-06-25","open":8.705,"high":8.705,"low":8.705,"close":8.705},{"date":"1979-06-26","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1979-06-27","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1979-06-28","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1979-06-29","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1979-07-02","open":8.685,"high":8.685,"low":8.685,"close":8.685},{"date":"1979-07-03","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1979-07-05","open":9.04,"high":9.04,"low":9.04,"close":9.04},{"date":"1979-07-06","open":9,"high":9,"low":9,"close":9},{"date":"1979-07-09","open":9.195,"high":9.195,"low":9.195,"close":9.195},{"date":"1979-07-10","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1979-07-11","open":9.295,"high":9.295,"low":9.295,"close":9.295},{"date":"1979-07-12","open":9.175,"high":9.175,"low":9.175,"close":9.175},{"date":"1979-07-13","open":9.085,"high":9.085,"low":9.085,"close":9.085},{"date":"1979-07-16","open":9.285,"high":9.285,"low":9.285,"close":9.285},{"date":"1979-07-17","open":9.485,"high":9.485,"low":9.485,"close":9.485},{"date":"1979-07-18","open":9.49,"high":9.49,"low":9.49,"close":9.49},{"date":"1979-07-19","open":9.49,"high":9.49,"low":9.49,"close":9.49},{"date":"1979-07-20","open":9.63,"high":9.63,"low":9.63,"close":9.63},{"date":"1979-07-23","open":9.612,"high":9.612,"low":9.612,"close":9.612},{"date":"1979-07-24","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1979-07-25","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1979-07-26","open":9.625,"high":9.625,"low":9.625,"close":9.625},{"date":"1979-07-27","open":9.465,"high":9.465,"low":9.465,"close":9.465},{"date":"1979-07-30","open":9.265,"high":9.265,"low":9.265,"close":9.265},{"date":"1979-07-31","open":9.065,"high":9.065,"low":9.065,"close":9.065},{"date":"1979-08-01","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1979-08-02","open":9.005,"high":9.005,"low":9.005,"close":9.005},{"date":"1979-08-03","open":9.045,"high":9.045,"low":9.045,"close":9.045},{"date":"1979-08-06","open":8.845,"high":8.845,"low":8.845,"close":8.845},{"date":"1979-08-07","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1979-08-08","open":8.99,"high":8.99,"low":8.99,"close":8.99},{"date":"1979-08-09","open":9.125,"high":9.125,"low":9.125,"close":9.125},{"date":"1979-08-10","open":9.125,"high":9.125,"low":9.125,"close":9.125},{"date":"1979-08-13","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1979-08-14","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1979-08-15","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1979-08-16","open":9.225,"high":9.225,"low":9.225,"close":9.225},{"date":"1979-08-17","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1979-08-20","open":9.153,"high":9.153,"low":9.153,"close":9.153},{"date":"1979-08-21","open":9.353,"high":9.353,"low":9.353,"close":9.353},{"date":"1979-08-22","open":9.537,"high":9.537,"low":9.537,"close":9.537},{"date":"1979-08-23","open":9.737,"high":9.737,"low":9.737,"close":9.737},{"date":"1979-08-24","open":9.898,"high":9.898,"low":9.898,"close":9.898},{"date":"1979-08-27","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1979-08-28","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1979-08-29","open":10.285,"high":10.285,"low":10.285,"close":10.285},{"date":"1979-08-30","open":10.735,"high":10.735,"low":10.735,"close":10.735},{"date":"1979-08-31","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1979-09-04","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1979-09-05","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1979-09-06","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1979-09-07","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1979-09-10","open":12.59,"high":12.59,"low":12.59,"close":12.59},{"date":"1979-09-11","open":12.89,"high":12.89,"low":12.89,"close":12.89},{"date":"1979-09-12","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1979-09-13","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1979-09-14","open":13.3,"high":13.3,"low":13.3,"close":13.3},{"date":"1979-09-17","open":13.9,"high":13.9,"low":13.9,"close":13.9},{"date":"1979-09-18","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1979-09-19","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1979-09-20","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1979-09-21","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1979-09-24","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1979-09-25","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1979-09-26","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1979-09-27","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1979-09-28","open":16.8,"high":16.8,"low":16.8,"close":16.8},{"date":"1979-10-01","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1979-10-02","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1979-10-03","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1979-10-04","open":16.91,"high":16.91,"low":16.91,"close":16.91},{"date":"1979-10-05","open":16.51,"high":16.51,"low":16.51,"close":16.51},{"date":"1979-10-08","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1979-10-09","open":16.71,"high":16.71,"low":16.71,"close":16.71},{"date":"1979-10-10","open":17.51,"high":17.51,"low":17.51,"close":17.51},{"date":"1979-10-11","open":17.8,"high":17.8,"low":17.8,"close":17.8},{"date":"1979-10-12","open":17.8,"high":17.8,"low":17.8,"close":17.8},{"date":"1979-10-15","open":17.82,"high":17.82,"low":17.82,"close":17.82},{"date":"1979-10-16","open":17.42,"high":17.42,"low":17.42,"close":17.42},{"date":"1979-10-17","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1979-10-18","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1979-10-19","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1979-10-22","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1979-10-23","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1979-10-24","open":17.71,"high":17.71,"low":17.71,"close":17.71},{"date":"1979-10-25","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1979-10-26","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1979-10-29","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1979-10-30","open":16.6,"high":16.6,"low":16.6,"close":16.6},{"date":"1979-10-31","open":16.79,"high":16.79,"low":16.79,"close":16.79},{"date":"1979-11-01","open":16.39,"high":16.39,"low":16.39,"close":16.39},{"date":"1979-11-02","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1979-11-05","open":16.485,"high":16.485,"low":16.485,"close":16.485},{"date":"1979-11-06","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1979-11-07","open":16.75,"high":16.75,"low":16.75,"close":16.75},{"date":"1979-11-08","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1979-11-09","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1979-11-12","open":16.39,"high":16.39,"low":16.39,"close":16.39},{"date":"1979-11-13","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1979-11-14","open":16.27,"high":16.27,"low":16.27,"close":16.27},{"date":"1979-11-15","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1979-11-16","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1979-11-19","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1979-11-20","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1979-11-21","open":16,"high":16,"low":16,"close":16},{"date":"1979-11-23","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1979-11-26","open":16.405,"high":16.405,"low":16.405,"close":16.405},{"date":"1979-11-27","open":16.805,"high":16.805,"low":16.805,"close":16.805},{"date":"1979-11-28","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"1979-11-29","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"1979-11-30","open":19.27,"high":19.27,"low":19.27,"close":19.27},{"date":"1979-12-03","open":20.07,"high":20.07,"low":20.07,"close":20.07},{"date":"1979-12-04","open":20.4,"high":20.4,"low":20.4,"close":20.4},{"date":"1979-12-05","open":20.172,"high":20.172,"low":20.172,"close":20.172},{"date":"1979-12-06","open":19.81,"high":19.81,"low":19.81,"close":19.81},{"date":"1979-12-07","open":19.37,"high":19.37,"low":19.37,"close":19.37},{"date":"1979-12-10","open":19.8,"high":19.8,"low":19.8,"close":19.8},{"date":"1979-12-11","open":20.3,"high":20.3,"low":20.3,"close":20.3},{"date":"1979-12-12","open":20.75,"high":20.75,"low":20.75,"close":20.75},{"date":"1979-12-13","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1979-12-14","open":22.38,"high":22.38,"low":22.38,"close":22.38},{"date":"1979-12-17","open":23.15,"high":23.15,"low":23.15,"close":23.15},{"date":"1979-12-18","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1979-12-19","open":24.5,"high":24.5,"low":24.5,"close":24.5},{"date":"1979-12-20","open":24.3,"high":24.3,"low":24.3,"close":24.3},{"date":"1979-12-21","open":25.055,"high":25.055,"low":25.055,"close":25.055},{"date":"1979-12-26","open":26.05,"high":26.05,"low":26.05,"close":26.05},{"date":"1979-12-27","open":27.05,"high":27.05,"low":27.05,"close":27.05},{"date":"1979-12-28","open":28.05,"high":28.05,"low":28.05,"close":28.05},{"date":"1979-12-31","open":29.05,"high":29.05,"low":29.05,"close":29.05},{"date":"1980-01-02","open":30.05,"high":30.05,"low":30.05,"close":30.05},{"date":"1980-01-03","open":31.05,"high":31.05,"low":31.05,"close":31.05},{"date":"1980-01-04","open":32.05,"high":32.05,"low":32.05,"close":32.05},{"date":"1980-01-07","open":33.05,"high":33.05,"low":33.05,"close":33.05},{"date":"1980-01-08","open":32.75,"high":32.75,"low":32.75,"close":32.75},{"date":"1980-01-09","open":33.5,"high":33.5,"low":33.5,"close":33.5},{"date":"1980-01-10","open":34.5,"high":34.5,"low":34.5,"close":34.5},{"date":"1980-01-11","open":35.5,"high":35.5,"low":35.5,"close":35.5},{"date":"1980-01-14","open":36.5,"high":36.5,"low":36.5,"close":36.5},{"date":"1980-01-15","open":37.5,"high":37.5,"low":37.5,"close":37.5},{"date":"1980-01-16","open":38.5,"high":38.5,"low":38.5,"close":38.5},{"date":"1980-01-17","open":39.5,"high":39.5,"low":39.5,"close":39.5},{"date":"1980-01-18","open":40.5,"high":40.5,"low":40.5,"close":40.5},{"date":"1980-01-21","open":41.5,"high":41.5,"low":41.5,"close":41.5},{"date":"1980-01-22","open":40.5,"high":40.5,"low":40.5,"close":40.5},{"date":"1980-01-23","open":39.5,"high":39.5,"low":39.5,"close":39.5},{"date":"1980-01-24","open":38.5,"high":38.5,"low":38.5,"close":38.5},{"date":"1980-01-25","open":37.5,"high":37.5,"low":37.5,"close":37.5},{"date":"1980-01-28","open":36.5,"high":36.5,"low":36.5,"close":36.5},{"date":"1980-01-29","open":37,"high":37,"low":37,"close":37},{"date":"1980-01-30","open":36.5,"high":36.5,"low":36.5,"close":36.5},{"date":"1980-01-31","open":35.75,"high":35.75,"low":35.75,"close":35.75},{"date":"1980-02-01","open":34.75,"high":34.75,"low":34.75,"close":34.75},{"date":"1980-02-04","open":33.75,"high":33.75,"low":33.75,"close":33.75},{"date":"1980-02-05","open":34.75,"high":34.75,"low":34.75,"close":34.75},{"date":"1980-02-06","open":35.75,"high":35.75,"low":35.75,"close":35.75},{"date":"1980-02-07","open":36.75,"high":36.75,"low":36.75,"close":36.75},{"date":"1980-02-08","open":37.75,"high":37.75,"low":37.75,"close":37.75},{"date":"1980-02-11","open":38.75,"high":38.75,"low":38.75,"close":38.75},{"date":"1980-02-12","open":38.6,"high":38.6,"low":38.6,"close":38.6},{"date":"1980-02-13","open":37.6,"high":37.6,"low":37.6,"close":37.6},{"date":"1980-02-14","open":36.6,"high":36.6,"low":36.6,"close":36.6},{"date":"1980-02-15","open":36,"high":36,"low":36,"close":36},{"date":"1980-02-19","open":35,"high":35,"low":35,"close":35},{"date":"1980-02-20","open":34,"high":34,"low":34,"close":34},{"date":"1980-02-21","open":34.7,"high":34.7,"low":34.7,"close":34.7},{"date":"1980-02-22","open":33.7,"high":33.7,"low":33.7,"close":33.7},{"date":"1980-02-25","open":34,"high":34,"low":34,"close":34},{"date":"1980-02-26","open":33.6,"high":33.6,"low":33.6,"close":33.6},{"date":"1980-02-27","open":33.7,"high":33.7,"low":33.7,"close":33.7},{"date":"1980-02-28","open":35.34,"high":35.34,"low":35.34,"close":35.34},{"date":"1980-02-29","open":36.34,"high":36.34,"low":36.34,"close":36.34},{"date":"1980-03-03","open":35.98,"high":35.98,"low":35.98,"close":35.98},{"date":"1980-03-04","open":36.85,"high":36.85,"low":36.85,"close":36.85},{"date":"1980-03-05","open":36.8,"high":36.8,"low":36.8,"close":36.8},{"date":"1980-03-06","open":36.05,"high":36.05,"low":36.05,"close":36.05},{"date":"1980-03-07","open":35.05,"high":35.05,"low":35.05,"close":35.05},{"date":"1980-03-10","open":34.05,"high":34.05,"low":34.05,"close":34.05},{"date":"1980-03-11","open":33.05,"high":33.05,"low":33.05,"close":33.05},{"date":"1980-03-12","open":32.05,"high":32.05,"low":32.05,"close":32.05},{"date":"1980-03-13","open":31.05,"high":31.05,"low":31.05,"close":31.05},{"date":"1980-03-14","open":30.05,"high":30.05,"low":30.05,"close":30.05},{"date":"1980-03-17","open":29.05,"high":29.05,"low":29.05,"close":29.05},{"date":"1980-03-18","open":28.05,"high":28.05,"low":28.05,"close":28.05},{"date":"1980-03-19","open":27.05,"high":27.05,"low":27.05,"close":27.05},{"date":"1980-03-20","open":26.05,"high":26.05,"low":26.05,"close":26.05},{"date":"1980-03-21","open":25.05,"high":25.05,"low":25.05,"close":25.05},{"date":"1980-03-24","open":24.05,"high":24.05,"low":24.05,"close":24.05},{"date":"1980-03-25","open":23.05,"high":23.05,"low":23.05,"close":23.05},{"date":"1980-03-26","open":22.05,"high":22.05,"low":22.05,"close":22.05},{"date":"1980-03-27","open":21.05,"high":21.05,"low":21.05,"close":21.05},{"date":"1980-03-28","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"1980-03-31","open":19.05,"high":19.05,"low":19.05,"close":19.05},{"date":"1980-04-01","open":18.05,"high":18.05,"low":18.05,"close":18.05},{"date":"1980-04-02","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1980-04-03","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1980-04-07","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1980-04-08","open":16.35,"high":16.35,"low":16.35,"close":16.35},{"date":"1980-04-09","open":16.01,"high":16.01,"low":16.01,"close":16.01},{"date":"1980-04-10","open":15.56,"high":15.56,"low":15.56,"close":15.56},{"date":"1980-04-11","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1980-04-14","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1980-04-15","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1980-04-16","open":14.25,"high":14.25,"low":14.25,"close":14.25},{"date":"1980-04-17","open":14.3,"high":14.3,"low":14.3,"close":14.3},{"date":"1980-04-18","open":14.15,"high":14.15,"low":14.15,"close":14.15},{"date":"1980-04-21","open":13.65,"high":13.65,"low":13.65,"close":13.65},{"date":"1980-04-22","open":13.65,"high":13.65,"low":13.65,"close":13.65},{"date":"1980-04-23","open":13.65,"high":13.65,"low":13.65,"close":13.65},{"date":"1980-04-24","open":14.15,"high":14.15,"low":14.15,"close":14.15},{"date":"1980-04-25","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1980-04-28","open":13.65,"high":13.65,"low":13.65,"close":13.65},{"date":"1980-04-29","open":14,"high":14,"low":14,"close":14},{"date":"1980-04-30","open":13,"high":13,"low":13,"close":13},{"date":"1980-05-01","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1980-05-02","open":13.38,"high":13.38,"low":13.38,"close":13.38},{"date":"1980-05-05","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1980-05-06","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1980-05-07","open":13.31,"high":13.31,"low":13.31,"close":13.31},{"date":"1980-05-08","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1980-05-09","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1980-05-12","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1980-05-13","open":13.08,"high":13.08,"low":13.08,"close":13.08},{"date":"1980-05-14","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1980-05-15","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1980-05-16","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1980-05-19","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1980-05-20","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1980-05-21","open":11.4,"high":11.4,"low":11.4,"close":11.4},{"date":"1980-05-22","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1980-05-23","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1980-05-27","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1980-05-28","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1980-05-29","open":13.2,"high":13.2,"low":13.2,"close":13.2},{"date":"1980-05-30","open":13.95,"high":13.95,"low":13.95,"close":13.95},{"date":"1980-06-02","open":14.75,"high":14.75,"low":14.75,"close":14.75},{"date":"1980-06-03","open":14.75,"high":14.75,"low":14.75,"close":14.75},{"date":"1980-06-04","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1980-06-05","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1980-06-06","open":16.9,"high":16.9,"low":16.9,"close":16.9},{"date":"1980-06-09","open":17.65,"high":17.65,"low":17.65,"close":17.65},{"date":"1980-06-10","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1980-06-11","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1980-06-12","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1980-06-13","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1980-06-16","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1980-06-17","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1980-06-18","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1980-06-19","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1980-06-20","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1980-06-23","open":15.36,"high":15.36,"low":15.36,"close":15.36},{"date":"1980-06-24","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1980-06-25","open":15.75,"high":15.75,"low":15.75,"close":15.75},{"date":"1980-06-26","open":16,"high":16,"low":16,"close":16},{"date":"1980-06-27","open":16.79,"high":16.79,"low":16.79,"close":16.79},{"date":"1980-06-30","open":16.9,"high":16.9,"low":16.9,"close":16.9},{"date":"1980-07-01","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1980-07-02","open":17.08,"high":17.08,"low":17.08,"close":17.08},{"date":"1980-07-03","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1980-07-07","open":17.6,"high":17.6,"low":17.6,"close":17.6},{"date":"1980-07-08","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1980-07-09","open":16.63,"high":16.63,"low":16.63,"close":16.63},{"date":"1980-07-10","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1980-07-11","open":16.55,"high":16.55,"low":16.55,"close":16.55},{"date":"1980-07-14","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1980-07-15","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1980-07-16","open":15.76,"high":15.76,"low":15.76,"close":15.76},{"date":"1980-07-17","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1980-07-18","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1980-07-21","open":15.75,"high":15.75,"low":15.75,"close":15.75},{"date":"1980-07-22","open":16.25,"high":16.25,"low":16.25,"close":16.25},{"date":"1980-07-23","open":16.2,"high":16.2,"low":16.2,"close":16.2},{"date":"1980-07-24","open":16.53,"high":16.53,"low":16.53,"close":16.53},{"date":"1980-07-25","open":16.84,"high":16.84,"low":16.84,"close":16.84},{"date":"1980-07-28","open":16.6,"high":16.6,"low":16.6,"close":16.6},{"date":"1980-07-29","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1980-07-30","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1980-07-31","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1980-08-01","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1980-08-04","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1980-08-05","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1980-08-06","open":16.435,"high":16.435,"low":16.435,"close":16.435},{"date":"1980-08-07","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1980-08-08","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1980-08-11","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1980-08-12","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1980-08-13","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1980-08-14","open":16,"high":16,"low":16,"close":16},{"date":"1980-08-15","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1980-08-18","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1980-08-19","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1980-08-20","open":16.43,"high":16.43,"low":16.43,"close":16.43},{"date":"1980-08-21","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1980-08-22","open":16.345,"high":16.345,"low":16.345,"close":16.345},{"date":"1980-08-25","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1980-08-26","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1980-08-27","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1980-08-28","open":16.64,"high":16.64,"low":16.64,"close":16.64},{"date":"1980-08-29","open":16.84,"high":16.84,"low":16.84,"close":16.84},{"date":"1980-09-02","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1980-09-03","open":16.77,"high":16.77,"low":16.77,"close":16.77},{"date":"1980-09-04","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1980-09-05","open":17.77,"high":17.77,"low":17.77,"close":17.77},{"date":"1980-09-08","open":18.52,"high":18.52,"low":18.52,"close":18.52},{"date":"1980-09-09","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"1980-09-10","open":20.18,"high":20.18,"low":20.18,"close":20.18},{"date":"1980-09-11","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1980-09-12","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"1980-09-15","open":20.4,"high":20.4,"low":20.4,"close":20.4},{"date":"1980-09-16","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"1980-09-17","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"1980-09-18","open":21.43,"high":21.43,"low":21.43,"close":21.43},{"date":"1980-09-19","open":22.18,"high":22.18,"low":22.18,"close":22.18},{"date":"1980-09-22","open":23.18,"high":23.18,"low":23.18,"close":23.18},{"date":"1980-09-23","open":23.93,"high":23.93,"low":23.93,"close":23.93},{"date":"1980-09-24","open":23.3,"high":23.3,"low":23.3,"close":23.3},{"date":"1980-09-25","open":23.35,"high":23.35,"low":23.35,"close":23.35},{"date":"1980-09-26","open":22.6,"high":22.6,"low":22.6,"close":22.6},{"date":"1980-09-29","open":21.6,"high":21.6,"low":21.6,"close":21.6},{"date":"1980-09-30","open":21.25,"high":21.25,"low":21.25,"close":21.25},{"date":"1980-10-01","open":22.1,"high":22.1,"low":22.1,"close":22.1},{"date":"1980-10-02","open":21.35,"high":21.35,"low":21.35,"close":21.35},{"date":"1980-10-03","open":20.65,"high":20.65,"low":20.65,"close":20.65},{"date":"1980-10-06","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1980-10-07","open":21.13,"high":21.13,"low":21.13,"close":21.13},{"date":"1980-10-08","open":21.44,"high":21.44,"low":21.44,"close":21.44},{"date":"1980-10-09","open":22.14,"high":22.14,"low":22.14,"close":22.14},{"date":"1980-10-10","open":22,"high":22,"low":22,"close":22},{"date":"1980-10-13","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1980-10-14","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1980-10-15","open":21.35,"high":21.35,"low":21.35,"close":21.35},{"date":"1980-10-16","open":21,"high":21,"low":21,"close":21},{"date":"1980-10-17","open":20.5,"high":20.5,"low":20.5,"close":20.5},{"date":"1980-10-20","open":19.95,"high":19.95,"low":19.95,"close":19.95},{"date":"1980-10-21","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"1980-10-22","open":19.8,"high":19.8,"low":19.8,"close":19.8},{"date":"1980-10-23","open":19.05,"high":19.05,"low":19.05,"close":19.05},{"date":"1980-10-24","open":19,"high":19,"low":19,"close":19},{"date":"1980-10-27","open":18.88,"high":18.88,"low":18.88,"close":18.88},{"date":"1980-10-28","open":18.95,"high":18.95,"low":18.95,"close":18.95},{"date":"1980-10-29","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1980-10-30","open":19.5,"high":19.5,"low":19.5,"close":19.5},{"date":"1980-10-31","open":19.1,"high":19.1,"low":19.1,"close":19.1},{"date":"1980-11-03","open":19.6,"high":19.6,"low":19.6,"close":19.6},{"date":"1980-11-05","open":19.15,"high":19.15,"low":19.15,"close":19.15},{"date":"1980-11-06","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1980-11-07","open":18.18,"high":18.18,"low":18.18,"close":18.18},{"date":"1980-11-10","open":18.08,"high":18.08,"low":18.08,"close":18.08},{"date":"1980-11-11","open":17.9,"high":17.9,"low":17.9,"close":17.9},{"date":"1980-11-12","open":18.4,"high":18.4,"low":18.4,"close":18.4},{"date":"1980-11-13","open":18.75,"high":18.75,"low":18.75,"close":18.75},{"date":"1980-11-14","open":18.515,"high":18.515,"low":18.515,"close":18.515},{"date":"1980-11-17","open":18.45,"high":18.45,"low":18.45,"close":18.45},{"date":"1980-11-18","open":18.65,"high":18.65,"low":18.65,"close":18.65},{"date":"1980-11-19","open":19.15,"high":19.15,"low":19.15,"close":19.15},{"date":"1980-11-20","open":19.48,"high":19.48,"low":19.48,"close":19.48},{"date":"1980-11-21","open":19.45,"high":19.45,"low":19.45,"close":19.45},{"date":"1980-11-24","open":18.7,"high":18.7,"low":18.7,"close":18.7},{"date":"1980-11-25","open":18.58,"high":18.58,"low":18.58,"close":18.58},{"date":"1980-11-26","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"1980-11-28","open":19.45,"high":19.45,"low":19.45,"close":19.45},{"date":"1980-12-01","open":19.45,"high":19.45,"low":19.45,"close":19.45},{"date":"1980-12-02","open":19.15,"high":19.15,"low":19.15,"close":19.15},{"date":"1980-12-03","open":19.4,"high":19.4,"low":19.4,"close":19.4},{"date":"1980-12-04","open":18.95,"high":18.95,"low":18.95,"close":18.95},{"date":"1980-12-05","open":18.73,"high":18.73,"low":18.73,"close":18.73},{"date":"1980-12-08","open":18.23,"high":18.23,"low":18.23,"close":18.23},{"date":"1980-12-09","open":17.73,"high":17.73,"low":17.73,"close":17.73},{"date":"1980-12-10","open":16.98,"high":16.98,"low":16.98,"close":16.98},{"date":"1980-12-11","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1980-12-12","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1980-12-15","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1980-12-16","open":15.4,"high":15.4,"low":15.4,"close":15.4},{"date":"1980-12-17","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1980-12-18","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1980-12-19","open":16.75,"high":16.75,"low":16.75,"close":16.75},{"date":"1980-12-22","open":16.45,"high":16.45,"low":16.45,"close":16.45},{"date":"1980-12-23","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1980-12-24","open":17.12,"high":17.12,"low":17.12,"close":17.12},{"date":"1980-12-29","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1980-12-30","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1980-12-31","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1981-01-02","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1981-01-05","open":16.7,"high":16.7,"low":16.7,"close":16.7},{"date":"1981-01-06","open":16.7,"high":16.7,"low":16.7,"close":16.7},{"date":"1981-01-07","open":16.2,"high":16.2,"low":16.2,"close":16.2},{"date":"1981-01-08","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1981-01-09","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1981-01-12","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1981-01-13","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1981-01-14","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1981-01-15","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1981-01-16","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1981-01-19","open":15.42,"high":15.42,"low":15.42,"close":15.42},{"date":"1981-01-20","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1981-01-21","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1981-01-22","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1981-01-23","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1981-01-26","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1981-01-27","open":13.65,"high":13.65,"low":13.65,"close":13.65},{"date":"1981-01-28","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1981-01-29","open":13.95,"high":13.95,"low":13.95,"close":13.95},{"date":"1981-01-30","open":13.45,"high":13.45,"low":13.45,"close":13.45},{"date":"1981-02-02","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1981-02-03","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1981-02-04","open":13,"high":13,"low":13,"close":13},{"date":"1981-02-05","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1981-02-06","open":13.68,"high":13.68,"low":13.68,"close":13.68},{"date":"1981-02-09","open":14.18,"high":14.18,"low":14.18,"close":14.18},{"date":"1981-02-10","open":13.6,"high":13.6,"low":13.6,"close":13.6},{"date":"1981-02-11","open":13.13,"high":13.13,"low":13.13,"close":13.13},{"date":"1981-02-12","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1981-02-13","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1981-02-17","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1981-02-18","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1981-02-19","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1981-02-20","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1981-02-23","open":12.88,"high":12.88,"low":12.88,"close":12.88},{"date":"1981-02-24","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1981-02-25","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1981-02-26","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1981-02-27","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1981-03-02","open":12,"high":12,"low":12,"close":12},{"date":"1981-03-03","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1981-03-04","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1981-03-05","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1981-03-06","open":12,"high":12,"low":12,"close":12},{"date":"1981-03-09","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1981-03-10","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1981-03-11","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1981-03-12","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1981-03-13","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1981-03-16","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1981-03-17","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1981-03-18","open":13.3,"high":13.3,"low":13.3,"close":13.3},{"date":"1981-03-19","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1981-03-20","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1981-03-23","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1981-03-24","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1981-03-25","open":13,"high":13,"low":13,"close":13},{"date":"1981-03-26","open":13.42,"high":13.42,"low":13.42,"close":13.42},{"date":"1981-03-27","open":12.92,"high":12.92,"low":12.92,"close":12.92},{"date":"1981-03-30","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1981-03-31","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1981-04-01","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1981-04-02","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1981-04-03","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1981-04-06","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1981-04-07","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1981-04-08","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1981-04-09","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1981-04-10","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1981-04-13","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1981-04-14","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1981-04-15","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1981-04-16","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1981-04-20","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1981-04-21","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1981-04-22","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1981-04-23","open":11.4,"high":11.4,"low":11.4,"close":11.4},{"date":"1981-04-24","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1981-04-27","open":11.27,"high":11.27,"low":11.27,"close":11.27},{"date":"1981-04-28","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1981-04-29","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1981-04-30","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1981-05-01","open":11.41,"high":11.41,"low":11.41,"close":11.41},{"date":"1981-05-04","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1981-05-05","open":11.263,"high":11.263,"low":11.263,"close":11.263},{"date":"1981-05-06","open":11.24,"high":11.24,"low":11.24,"close":11.24},{"date":"1981-05-07","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1981-05-08","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1981-05-11","open":11.47,"high":11.47,"low":11.47,"close":11.47},{"date":"1981-05-12","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1981-05-13","open":11.23,"high":11.23,"low":11.23,"close":11.23},{"date":"1981-05-14","open":11.14,"high":11.14,"low":11.14,"close":11.14},{"date":"1981-05-15","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1981-05-18","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1981-05-19","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1981-05-20","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1981-05-21","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1981-05-22","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1981-05-26","open":10.44,"high":10.44,"low":10.44,"close":10.44},{"date":"1981-05-27","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1981-05-28","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1981-05-29","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1981-06-01","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1981-06-02","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1981-06-03","open":10.39,"high":10.39,"low":10.39,"close":10.39},{"date":"1981-06-04","open":10.22,"high":10.22,"low":10.22,"close":10.22},{"date":"1981-06-05","open":10,"high":10,"low":10,"close":10},{"date":"1981-06-08","open":10.247,"high":10.247,"low":10.247,"close":10.247},{"date":"1981-06-09","open":10.08,"high":10.08,"low":10.08,"close":10.08},{"date":"1981-06-10","open":10.282,"high":10.282,"low":10.282,"close":10.282},{"date":"1981-06-11","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1981-06-12","open":10.57,"high":10.57,"low":10.57,"close":10.57},{"date":"1981-06-15","open":10.275,"high":10.275,"low":10.275,"close":10.275},{"date":"1981-06-16","open":10.18,"high":10.18,"low":10.18,"close":10.18},{"date":"1981-06-17","open":10.18,"high":10.18,"low":10.18,"close":10.18},{"date":"1981-06-18","open":10.04,"high":10.04,"low":10.04,"close":10.04},{"date":"1981-06-19","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1981-06-22","open":10.18,"high":10.18,"low":10.18,"close":10.18},{"date":"1981-06-23","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1981-06-24","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1981-06-25","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1981-06-26","open":9.26,"high":9.26,"low":9.26,"close":9.26},{"date":"1981-06-29","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1981-06-30","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1981-07-01","open":8.56,"high":8.56,"low":8.56,"close":8.56},{"date":"1981-07-02","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1981-07-06","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1981-07-07","open":8.7,"high":8.7,"low":8.7,"close":8.7},{"date":"1981-07-08","open":8.87,"high":8.87,"low":8.87,"close":8.87},{"date":"1981-07-09","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1981-07-10","open":9.33,"high":9.33,"low":9.33,"close":9.33},{"date":"1981-07-13","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1981-07-14","open":8.91,"high":8.91,"low":8.91,"close":8.91},{"date":"1981-07-15","open":8.92,"high":8.92,"low":8.92,"close":8.92},{"date":"1981-07-16","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1981-07-17","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1981-07-20","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1981-07-21","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1981-07-22","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1981-07-23","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1981-07-24","open":8.67,"high":8.67,"low":8.67,"close":8.67},{"date":"1981-07-27","open":8.53,"high":8.53,"low":8.53,"close":8.53},{"date":"1981-07-28","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1981-07-29","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1981-07-30","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1981-07-31","open":8.64,"high":8.64,"low":8.64,"close":8.64},{"date":"1981-08-03","open":8.37,"high":8.37,"low":8.37,"close":8.37},{"date":"1981-08-04","open":8.385,"high":8.385,"low":8.385,"close":8.385},{"date":"1981-08-05","open":8.41,"high":8.41,"low":8.41,"close":8.41},{"date":"1981-08-06","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1981-08-07","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1981-08-10","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1981-08-11","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1981-08-12","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1981-08-13","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1981-08-14","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1981-08-17","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1981-08-18","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1981-08-19","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1981-08-20","open":9.6,"high":9.6,"low":9.6,"close":9.6},{"date":"1981-08-21","open":9.632,"high":9.632,"low":9.632,"close":9.632},{"date":"1981-08-24","open":9.132,"high":9.132,"low":9.132,"close":9.132},{"date":"1981-08-25","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1981-08-26","open":8.868,"high":8.868,"low":8.868,"close":8.868},{"date":"1981-08-27","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1981-08-28","open":9.67,"high":9.67,"low":9.67,"close":9.67},{"date":"1981-08-31","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1981-09-01","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1981-09-02","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1981-09-03","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1981-09-04","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1981-09-08","open":10.49,"high":10.49,"low":10.49,"close":10.49},{"date":"1981-09-09","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1981-09-10","open":11.47,"high":11.47,"low":11.47,"close":11.47},{"date":"1981-09-11","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1981-09-14","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1981-09-15","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1981-09-16","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1981-09-17","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1981-09-18","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1981-09-21","open":10.83,"high":10.83,"low":10.83,"close":10.83},{"date":"1981-09-22","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1981-09-23","open":10.24,"high":10.24,"low":10.24,"close":10.24},{"date":"1981-09-24","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1981-09-25","open":9.24,"high":9.24,"low":9.24,"close":9.24},{"date":"1981-09-28","open":9.08,"high":9.08,"low":9.08,"close":9.08},{"date":"1981-09-29","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1981-09-30","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1981-10-01","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1981-10-02","open":9.71,"high":9.71,"low":9.71,"close":9.71},{"date":"1981-10-05","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1981-10-06","open":9.68,"high":9.68,"low":9.68,"close":9.68},{"date":"1981-10-07","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1981-10-08","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1981-10-09","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1981-10-12","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1981-10-13","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1981-10-14","open":9.79,"high":9.79,"low":9.79,"close":9.79},{"date":"1981-10-15","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1981-10-16","open":9.57,"high":9.57,"low":9.57,"close":9.57},{"date":"1981-10-19","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1981-10-20","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1981-10-21","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1981-10-22","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1981-10-23","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1981-10-26","open":9.01,"high":9.01,"low":9.01,"close":9.01},{"date":"1981-10-27","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1981-10-28","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1981-10-29","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1981-10-30","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1981-11-02","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1981-11-03","open":9.24,"high":9.24,"low":9.24,"close":9.24},{"date":"1981-11-04","open":9.24,"high":9.24,"low":9.24,"close":9.24},{"date":"1981-11-05","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1981-11-06","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1981-11-09","open":8.88,"high":8.88,"low":8.88,"close":8.88},{"date":"1981-11-10","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1981-11-11","open":8.59,"high":8.59,"low":8.59,"close":8.59},{"date":"1981-11-12","open":8.7,"high":8.7,"low":8.7,"close":8.7},{"date":"1981-11-13","open":8.67,"high":8.67,"low":8.67,"close":8.67},{"date":"1981-11-16","open":8.24,"high":8.24,"low":8.24,"close":8.24},{"date":"1981-11-17","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1981-11-18","open":8.26,"high":8.26,"low":8.26,"close":8.26},{"date":"1981-11-19","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1981-11-20","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1981-11-23","open":8.01,"high":8.01,"low":8.01,"close":8.01},{"date":"1981-11-24","open":8.07,"high":8.07,"low":8.07,"close":8.07},{"date":"1981-11-25","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1981-11-27","open":8.567,"high":8.567,"low":8.567,"close":8.567},{"date":"1981-11-30","open":8.44,"high":8.44,"low":8.44,"close":8.44},{"date":"1981-12-01","open":8.335,"high":8.335,"low":8.335,"close":8.335},{"date":"1981-12-02","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1981-12-03","open":8.87,"high":8.87,"low":8.87,"close":8.87},{"date":"1981-12-04","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1981-12-07","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1981-12-08","open":9,"high":9,"low":9,"close":9},{"date":"1981-12-09","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1981-12-10","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1981-12-11","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1981-12-14","open":8.94,"high":8.94,"low":8.94,"close":8.94},{"date":"1981-12-15","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1981-12-16","open":9.08,"high":9.08,"low":9.08,"close":9.08},{"date":"1981-12-17","open":9.08,"high":9.08,"low":9.08,"close":9.08},{"date":"1981-12-18","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1981-12-21","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1981-12-22","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1981-12-23","open":8.43,"high":8.43,"low":8.43,"close":8.43},{"date":"1981-12-24","open":8.41,"high":8.41,"low":8.41,"close":8.41},{"date":"1981-12-28","open":8.165,"high":8.165,"low":8.165,"close":8.165},{"date":"1981-12-29","open":8.185,"high":8.185,"low":8.185,"close":8.185},{"date":"1981-12-30","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1981-12-31","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1982-01-04","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1982-01-05","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1982-01-06","open":8.44,"high":8.44,"low":8.44,"close":8.44},{"date":"1982-01-07","open":8.43,"high":8.43,"low":8.43,"close":8.43},{"date":"1982-01-08","open":8.33,"high":8.33,"low":8.33,"close":8.33},{"date":"1982-01-11","open":8.21,"high":8.21,"low":8.21,"close":8.21},{"date":"1982-01-12","open":8.23,"high":8.23,"low":8.23,"close":8.23},{"date":"1982-01-13","open":8.02,"high":8.02,"low":8.02,"close":8.02},{"date":"1982-01-14","open":7.99,"high":7.99,"low":7.99,"close":7.99},{"date":"1982-01-15","open":7.87,"high":7.87,"low":7.87,"close":7.87},{"date":"1982-01-18","open":8.02,"high":8.02,"low":8.02,"close":8.02},{"date":"1982-01-19","open":7.93,"high":7.93,"low":7.93,"close":7.93},{"date":"1982-01-20","open":7.97,"high":7.97,"low":7.97,"close":7.97},{"date":"1982-01-21","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1982-01-22","open":7.935,"high":7.935,"low":7.935,"close":7.935},{"date":"1982-01-25","open":7.95,"high":7.95,"low":7.95,"close":7.95},{"date":"1982-01-26","open":8.03,"high":8.03,"low":8.03,"close":8.03},{"date":"1982-01-27","open":8.24,"high":8.24,"low":8.24,"close":8.24},{"date":"1982-01-28","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1982-01-29","open":8.28,"high":8.28,"low":8.28,"close":8.28},{"date":"1982-02-01","open":8.25,"high":8.25,"low":8.25,"close":8.25},{"date":"1982-02-02","open":8.225,"high":8.225,"low":8.225,"close":8.225},{"date":"1982-02-03","open":8.335,"high":8.335,"low":8.335,"close":8.335},{"date":"1982-02-04","open":8.61,"high":8.61,"low":8.61,"close":8.61},{"date":"1982-02-05","open":8.67,"high":8.67,"low":8.67,"close":8.67},{"date":"1982-02-08","open":8.485,"high":8.485,"low":8.485,"close":8.485},{"date":"1982-02-09","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1982-02-10","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1982-02-11","open":8.66,"high":8.66,"low":8.66,"close":8.66},{"date":"1982-02-12","open":8.645,"high":8.645,"low":8.645,"close":8.645},{"date":"1982-02-16","open":8.51,"high":8.51,"low":8.51,"close":8.51},{"date":"1982-02-17","open":8.444,"high":8.444,"low":8.444,"close":8.444},{"date":"1982-02-18","open":8.34,"high":8.34,"low":8.34,"close":8.34},{"date":"1982-02-19","open":8.21,"high":8.21,"low":8.21,"close":8.21},{"date":"1982-02-22","open":8,"high":8,"low":8,"close":8},{"date":"1982-02-23","open":7.835,"high":7.835,"low":7.835,"close":7.835},{"date":"1982-02-24","open":7.978,"high":7.978,"low":7.978,"close":7.978},{"date":"1982-02-25","open":8.09,"high":8.09,"low":8.09,"close":8.09},{"date":"1982-02-26","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1982-03-01","open":8.08,"high":8.08,"low":8.08,"close":8.08},{"date":"1982-03-02","open":8,"high":8,"low":8,"close":8},{"date":"1982-03-03","open":7.84,"high":7.84,"low":7.84,"close":7.84},{"date":"1982-03-04","open":7.67,"high":7.67,"low":7.67,"close":7.67},{"date":"1982-03-05","open":7.465,"high":7.465,"low":7.465,"close":7.465},{"date":"1982-03-08","open":7.165,"high":7.165,"low":7.165,"close":7.165},{"date":"1982-03-09","open":7.3,"high":7.3,"low":7.3,"close":7.3},{"date":"1982-03-10","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1982-03-11","open":7.295,"high":7.295,"low":7.295,"close":7.295},{"date":"1982-03-12","open":7.1,"high":7.1,"low":7.1,"close":7.1},{"date":"1982-03-15","open":7.33,"high":7.33,"low":7.33,"close":7.33},{"date":"1982-03-16","open":7.165,"high":7.165,"low":7.165,"close":7.165},{"date":"1982-03-17","open":7.225,"high":7.225,"low":7.225,"close":7.225},{"date":"1982-03-18","open":7.29,"high":7.29,"low":7.29,"close":7.29},{"date":"1982-03-19","open":7.15,"high":7.15,"low":7.15,"close":7.15},{"date":"1982-03-22","open":7.33,"high":7.33,"low":7.33,"close":7.33},{"date":"1982-03-23","open":7.29,"high":7.29,"low":7.29,"close":7.29},{"date":"1982-03-24","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1982-03-25","open":7.18,"high":7.18,"low":7.18,"close":7.18},{"date":"1982-03-26","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1982-03-29","open":7.18,"high":7.18,"low":7.18,"close":7.18},{"date":"1982-03-30","open":7.12,"high":7.12,"low":7.12,"close":7.12},{"date":"1982-03-31","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1982-04-01","open":7.16,"high":7.16,"low":7.16,"close":7.16},{"date":"1982-04-02","open":7.25,"high":7.25,"low":7.25,"close":7.25},{"date":"1982-04-05","open":7.53,"high":7.53,"low":7.53,"close":7.53},{"date":"1982-04-06","open":7.67,"high":7.67,"low":7.67,"close":7.67},{"date":"1982-04-07","open":7.51,"high":7.51,"low":7.51,"close":7.51},{"date":"1982-04-08","open":7.6,"high":7.6,"low":7.6,"close":7.6},{"date":"1982-04-12","open":7.43,"high":7.43,"low":7.43,"close":7.43},{"date":"1982-04-13","open":7.48,"high":7.48,"low":7.48,"close":7.48},{"date":"1982-04-14","open":7.64,"high":7.64,"low":7.64,"close":7.64},{"date":"1982-04-15","open":7.59,"high":7.59,"low":7.59,"close":7.59},{"date":"1982-04-16","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1982-04-19","open":7.18,"high":7.18,"low":7.18,"close":7.18},{"date":"1982-04-20","open":7.2,"high":7.2,"low":7.2,"close":7.2},{"date":"1982-04-21","open":7.21,"high":7.21,"low":7.21,"close":7.21},{"date":"1982-04-22","open":7.185,"high":7.185,"low":7.185,"close":7.185},{"date":"1982-04-23","open":7.26,"high":7.26,"low":7.26,"close":7.26},{"date":"1982-04-26","open":7.11,"high":7.11,"low":7.11,"close":7.11},{"date":"1982-04-27","open":7.155,"high":7.155,"low":7.155,"close":7.155},{"date":"1982-04-28","open":7.088,"high":7.088,"low":7.088,"close":7.088},{"date":"1982-04-29","open":7.18,"high":7.18,"low":7.18,"close":7.18},{"date":"1982-04-30","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1982-05-03","open":7.045,"high":7.045,"low":7.045,"close":7.045},{"date":"1982-05-04","open":7.03,"high":7.03,"low":7.03,"close":7.03},{"date":"1982-05-05","open":7.005,"high":7.005,"low":7.005,"close":7.005},{"date":"1982-05-06","open":6.97,"high":6.97,"low":6.97,"close":6.97},{"date":"1982-05-07","open":6.92,"high":6.92,"low":6.92,"close":6.92},{"date":"1982-05-10","open":6.77,"high":6.77,"low":6.77,"close":6.77},{"date":"1982-05-11","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1982-05-12","open":6.795,"high":6.795,"low":6.795,"close":6.795},{"date":"1982-05-13","open":6.745,"high":6.745,"low":6.745,"close":6.745},{"date":"1982-05-14","open":6.89,"high":6.89,"low":6.89,"close":6.89},{"date":"1982-05-17","open":6.757,"high":6.757,"low":6.757,"close":6.757},{"date":"1982-05-18","open":6.815,"high":6.815,"low":6.815,"close":6.815},{"date":"1982-05-19","open":6.8,"high":6.8,"low":6.8,"close":6.8},{"date":"1982-05-20","open":6.845,"high":6.845,"low":6.845,"close":6.845},{"date":"1982-05-21","open":6.805,"high":6.805,"low":6.805,"close":6.805},{"date":"1982-05-24","open":6.62,"high":6.62,"low":6.62,"close":6.62},{"date":"1982-05-25","open":6.61,"high":6.61,"low":6.61,"close":6.61},{"date":"1982-05-26","open":6.485,"high":6.485,"low":6.485,"close":6.485},{"date":"1982-05-27","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1982-05-28","open":6.295,"high":6.295,"low":6.295,"close":6.295},{"date":"1982-06-01","open":6.08,"high":6.08,"low":6.08,"close":6.08},{"date":"1982-06-02","open":6.115,"high":6.115,"low":6.115,"close":6.115},{"date":"1982-06-03","open":5.95,"high":5.95,"low":5.95,"close":5.95},{"date":"1982-06-04","open":5.915,"high":5.915,"low":5.915,"close":5.915},{"date":"1982-06-07","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1982-06-08","open":6.095,"high":6.095,"low":6.095,"close":6.095},{"date":"1982-06-09","open":5.92,"high":5.92,"low":5.92,"close":5.92},{"date":"1982-06-10","open":6.05,"high":6.05,"low":6.05,"close":6.05},{"date":"1982-06-11","open":6.01,"high":6.01,"low":6.01,"close":6.01},{"date":"1982-06-14","open":5.55,"high":5.55,"low":5.55,"close":5.55},{"date":"1982-06-15","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1982-06-16","open":5.505,"high":5.505,"low":5.505,"close":5.505},{"date":"1982-06-17","open":5.15,"high":5.15,"low":5.15,"close":5.15},{"date":"1982-06-18","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1982-06-21","open":4.99,"high":4.99,"low":4.99,"close":4.99},{"date":"1982-06-22","open":5.05,"high":5.05,"low":5.05,"close":5.05},{"date":"1982-06-23","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1982-06-24","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1982-06-25","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1982-06-28","open":5.366,"high":5.366,"low":5.366,"close":5.366},{"date":"1982-06-29","open":5.97,"high":5.97,"low":5.97,"close":5.97},{"date":"1982-06-30","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1982-07-01","open":6.035,"high":6.035,"low":6.035,"close":6.035},{"date":"1982-07-02","open":6.02,"high":6.02,"low":6.02,"close":6.02},{"date":"1982-07-06","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1982-07-07","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1982-07-08","open":6.22,"high":6.22,"low":6.22,"close":6.22},{"date":"1982-07-09","open":6.51,"high":6.51,"low":6.51,"close":6.51},{"date":"1982-07-12","open":6.34,"high":6.34,"low":6.34,"close":6.34},{"date":"1982-07-13","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1982-07-14","open":6.57,"high":6.57,"low":6.57,"close":6.57},{"date":"1982-07-15","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1982-07-16","open":6.61,"high":6.61,"low":6.61,"close":6.61},{"date":"1982-07-19","open":6.595,"high":6.595,"low":6.595,"close":6.595},{"date":"1982-07-20","open":7.03,"high":7.03,"low":7.03,"close":7.03},{"date":"1982-07-21","open":6.95,"high":6.95,"low":6.95,"close":6.95},{"date":"1982-07-22","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1982-07-23","open":7.33,"high":7.33,"low":7.33,"close":7.33},{"date":"1982-07-26","open":7.448,"high":7.448,"low":7.448,"close":7.448},{"date":"1982-07-27","open":7.31,"high":7.31,"low":7.31,"close":7.31},{"date":"1982-07-28","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1982-07-29","open":6.6,"high":6.6,"low":6.6,"close":6.6},{"date":"1982-07-30","open":6.74,"high":6.74,"low":6.74,"close":6.74},{"date":"1982-08-02","open":7.15,"high":7.15,"low":7.15,"close":7.15},{"date":"1982-08-03","open":6.95,"high":6.95,"low":6.95,"close":6.95},{"date":"1982-08-04","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1982-08-05","open":6.9,"high":6.9,"low":6.9,"close":6.9},{"date":"1982-08-06","open":6.83,"high":6.83,"low":6.83,"close":6.83},{"date":"1982-08-09","open":6.38,"high":6.38,"low":6.38,"close":6.38},{"date":"1982-08-10","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1982-08-11","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1982-08-12","open":6.42,"high":6.42,"low":6.42,"close":6.42},{"date":"1982-08-13","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1982-08-16","open":6.45,"high":6.45,"low":6.45,"close":6.45},{"date":"1982-08-17","open":6.6,"high":6.6,"low":6.6,"close":6.6},{"date":"1982-08-18","open":7.1,"high":7.1,"low":7.1,"close":7.1},{"date":"1982-08-19","open":7.3,"high":7.3,"low":7.3,"close":7.3},{"date":"1982-08-20","open":7.79,"high":7.79,"low":7.79,"close":7.79},{"date":"1982-08-23","open":8.028,"high":8.028,"low":8.028,"close":8.028},{"date":"1982-08-24","open":7.762,"high":7.762,"low":7.762,"close":7.762},{"date":"1982-08-25","open":7.985,"high":7.985,"low":7.985,"close":7.985},{"date":"1982-08-26","open":8.465,"high":8.465,"low":8.465,"close":8.465},{"date":"1982-08-27","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1982-08-30","open":7.99,"high":7.99,"low":7.99,"close":7.99},{"date":"1982-08-31","open":8.04,"high":8.04,"low":8.04,"close":8.04},{"date":"1982-09-01","open":7.84,"high":7.84,"low":7.84,"close":7.84},{"date":"1982-09-02","open":8.34,"high":8.34,"low":8.34,"close":8.34},{"date":"1982-09-03","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1982-09-07","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1982-09-08","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1982-09-09","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1982-09-10","open":8.98,"high":8.98,"low":8.98,"close":8.98},{"date":"1982-09-13","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1982-09-14","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1982-09-15","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1982-09-16","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1982-09-17","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1982-09-20","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1982-09-21","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1982-09-22","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1982-09-23","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1982-09-24","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1982-09-27","open":8.37,"high":8.37,"low":8.37,"close":8.37},{"date":"1982-09-28","open":8.65,"high":8.65,"low":8.65,"close":8.65},{"date":"1982-09-29","open":8.24,"high":8.24,"low":8.24,"close":8.24},{"date":"1982-09-30","open":8.24,"high":8.24,"low":8.24,"close":8.24},{"date":"1982-10-01","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1982-10-04","open":8.09,"high":8.09,"low":8.09,"close":8.09},{"date":"1982-10-05","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1982-10-06","open":8.33,"high":8.33,"low":8.33,"close":8.33},{"date":"1982-10-07","open":8.83,"high":8.83,"low":8.83,"close":8.83},{"date":"1982-10-08","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1982-10-11","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1982-10-12","open":9.73,"high":9.73,"low":9.73,"close":9.73},{"date":"1982-10-13","open":10.15,"high":10.15,"low":10.15,"close":10.15},{"date":"1982-10-14","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1982-10-15","open":9.77,"high":9.77,"low":9.77,"close":9.77},{"date":"1982-10-18","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1982-10-19","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1982-10-20","open":10.27,"high":10.27,"low":10.27,"close":10.27},{"date":"1982-10-21","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1982-10-22","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1982-10-25","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1982-10-26","open":9.8,"high":9.8,"low":9.8,"close":9.8},{"date":"1982-10-27","open":10,"high":10,"low":10,"close":10},{"date":"1982-10-28","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1982-10-29","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1982-11-01","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1982-11-03","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1982-11-04","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1982-11-05","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1982-11-08","open":10.155,"high":10.155,"low":10.155,"close":10.155},{"date":"1982-11-09","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1982-11-10","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1982-11-11","open":9.52,"high":9.52,"low":9.52,"close":9.52},{"date":"1982-11-12","open":9.6,"high":9.6,"low":9.6,"close":9.6},{"date":"1982-11-15","open":9.57,"high":9.57,"low":9.57,"close":9.57},{"date":"1982-11-16","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1982-11-17","open":9.6,"high":9.6,"low":9.6,"close":9.6},{"date":"1982-11-18","open":9.773,"high":9.773,"low":9.773,"close":9.773},{"date":"1982-11-19","open":9.79,"high":9.79,"low":9.79,"close":9.79},{"date":"1982-11-22","open":9.29,"high":9.29,"low":9.29,"close":9.29},{"date":"1982-11-23","open":8.98,"high":8.98,"low":8.98,"close":8.98},{"date":"1982-11-24","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1982-11-26","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1982-11-29","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1982-11-30","open":10.33,"high":10.33,"low":10.33,"close":10.33},{"date":"1982-12-01","open":10.4,"high":10.4,"low":10.4,"close":10.4},{"date":"1982-12-02","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1982-12-03","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1982-12-06","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1982-12-07","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1982-12-08","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1982-12-09","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1982-12-10","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1982-12-13","open":10.85,"high":10.85,"low":10.85,"close":10.85},{"date":"1982-12-14","open":10.35,"high":10.35,"low":10.35,"close":10.35},{"date":"1982-12-15","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1982-12-16","open":10.65,"high":10.65,"low":10.65,"close":10.65},{"date":"1982-12-17","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1982-12-20","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1982-12-21","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1982-12-22","open":10.83,"high":10.83,"low":10.83,"close":10.83},{"date":"1982-12-23","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1982-12-27","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1982-12-28","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1982-12-29","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1982-12-30","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1983-01-03","open":11.14,"high":11.14,"low":11.14,"close":11.14},{"date":"1983-01-04","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1983-01-05","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1983-01-06","open":11.44,"high":11.44,"low":11.44,"close":11.44},{"date":"1983-01-07","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1983-01-10","open":12.165,"high":12.165,"low":12.165,"close":12.165},{"date":"1983-01-11","open":12.165,"high":12.165,"low":12.165,"close":12.165},{"date":"1983-01-12","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1983-01-13","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1983-01-14","open":12.93,"high":12.93,"low":12.93,"close":12.93},{"date":"1983-01-17","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1983-01-18","open":13.24,"high":13.24,"low":13.24,"close":13.24},{"date":"1983-01-19","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1983-01-20","open":12.99,"high":12.99,"low":12.99,"close":12.99},{"date":"1983-01-21","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1983-01-24","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1983-01-25","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1983-01-26","open":13.22,"high":13.22,"low":13.22,"close":13.22},{"date":"1983-01-27","open":13.6,"high":13.6,"low":13.6,"close":13.6},{"date":"1983-01-28","open":13.71,"high":13.71,"low":13.71,"close":13.71},{"date":"1983-01-31","open":14.21,"high":14.21,"low":14.21,"close":14.21},{"date":"1983-02-01","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1983-02-02","open":14.55,"high":14.55,"low":14.55,"close":14.55},{"date":"1983-02-03","open":14.13,"high":14.13,"low":14.13,"close":14.13},{"date":"1983-02-04","open":14.03,"high":14.03,"low":14.03,"close":14.03},{"date":"1983-02-07","open":14,"high":14,"low":14,"close":14},{"date":"1983-02-08","open":13.88,"high":13.88,"low":13.88,"close":13.88},{"date":"1983-02-09","open":13.89,"high":13.89,"low":13.89,"close":13.89},{"date":"1983-02-10","open":14.18,"high":14.18,"low":14.18,"close":14.18},{"date":"1983-02-11","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1983-02-14","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1983-02-15","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1983-02-16","open":14.75,"high":14.75,"low":14.75,"close":14.75},{"date":"1983-02-17","open":14.53,"high":14.53,"low":14.53,"close":14.53},{"date":"1983-02-18","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1983-02-22","open":14.06,"high":14.06,"low":14.06,"close":14.06},{"date":"1983-02-23","open":13.56,"high":13.56,"low":13.56,"close":13.56},{"date":"1983-02-24","open":13.382,"high":13.382,"low":13.382,"close":13.382},{"date":"1983-02-25","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1983-02-28","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1983-03-01","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1983-03-02","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1983-03-03","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1983-03-04","open":10.31,"high":10.31,"low":10.31,"close":10.31},{"date":"1983-03-07","open":10.95,"high":10.95,"low":10.95,"close":10.95},{"date":"1983-03-08","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1983-03-09","open":10.815,"high":10.815,"low":10.815,"close":10.815},{"date":"1983-03-10","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1983-03-11","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1983-03-14","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1983-03-15","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1983-03-16","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1983-03-17","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1983-03-18","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1983-03-21","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1983-03-22","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1983-03-23","open":10.7,"high":10.7,"low":10.7,"close":10.7},{"date":"1983-03-24","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1983-03-25","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1983-03-28","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1983-03-29","open":10.74,"high":10.74,"low":10.74,"close":10.74},{"date":"1983-03-30","open":10.68,"high":10.68,"low":10.68,"close":10.68},{"date":"1983-03-31","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1983-04-04","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1983-04-05","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1983-04-06","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1983-04-07","open":11.27,"high":11.27,"low":11.27,"close":11.27},{"date":"1983-04-08","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1983-04-11","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1983-04-12","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1983-04-13","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1983-04-14","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1983-04-15","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1983-04-18","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1983-04-19","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1983-04-20","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1983-04-21","open":12,"high":12,"low":12,"close":12},{"date":"1983-04-22","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1983-04-25","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1983-04-26","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1983-04-27","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1983-04-28","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1983-04-29","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1983-05-02","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1983-05-03","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1983-05-04","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1983-05-05","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1983-05-06","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1983-05-09","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1983-05-10","open":13.3,"high":13.3,"low":13.3,"close":13.3},{"date":"1983-05-11","open":13.31,"high":13.31,"low":13.31,"close":13.31},{"date":"1983-05-12","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1983-05-13","open":13.31,"high":13.31,"low":13.31,"close":13.31},{"date":"1983-05-16","open":13.19,"high":13.19,"low":13.19,"close":13.19},{"date":"1983-05-17","open":13.64,"high":13.64,"low":13.64,"close":13.64},{"date":"1983-05-18","open":13.575,"high":13.575,"low":13.575,"close":13.575},{"date":"1983-05-19","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1983-05-20","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1983-05-23","open":13.37,"high":13.37,"low":13.37,"close":13.37},{"date":"1983-05-24","open":13.31,"high":13.31,"low":13.31,"close":13.31},{"date":"1983-05-25","open":13.53,"high":13.53,"low":13.53,"close":13.53},{"date":"1983-05-26","open":13.52,"high":13.52,"low":13.52,"close":13.52},{"date":"1983-05-27","open":13.6,"high":13.6,"low":13.6,"close":13.6},{"date":"1983-05-31","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1983-06-01","open":12.6,"high":12.6,"low":12.6,"close":12.6},{"date":"1983-06-02","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1983-06-03","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1983-06-06","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1983-06-07","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1983-06-08","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1983-06-09","open":11.68,"high":11.68,"low":11.68,"close":11.68},{"date":"1983-06-10","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1983-06-13","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1983-06-14","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1983-06-15","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1983-06-16","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1983-06-17","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1983-06-20","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1983-06-21","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1983-06-22","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1983-06-23","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1983-06-24","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1983-06-27","open":11.77,"high":11.77,"low":11.77,"close":11.77},{"date":"1983-06-28","open":11.385,"high":11.385,"low":11.385,"close":11.385},{"date":"1983-06-29","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1983-06-30","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1983-07-01","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1983-07-05","open":11.63,"high":11.63,"low":11.63,"close":11.63},{"date":"1983-07-06","open":11.77,"high":11.77,"low":11.77,"close":11.77},{"date":"1983-07-07","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1983-07-08","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1983-07-11","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1983-07-12","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1983-07-13","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1983-07-14","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1983-07-15","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1983-07-18","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1983-07-19","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1983-07-20","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1983-07-21","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1983-07-22","open":12.44,"high":12.44,"low":12.44,"close":12.44},{"date":"1983-07-25","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1983-07-26","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1983-07-27","open":12.4,"high":12.4,"low":12.4,"close":12.4},{"date":"1983-07-28","open":12.34,"high":12.34,"low":12.34,"close":12.34},{"date":"1983-07-29","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1983-08-01","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1983-08-02","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1983-08-03","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1983-08-04","open":11.77,"high":11.77,"low":11.77,"close":11.77},{"date":"1983-08-05","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1983-08-08","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1983-08-09","open":11.61,"high":11.61,"low":11.61,"close":11.61},{"date":"1983-08-10","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1983-08-11","open":11.77,"high":11.77,"low":11.77,"close":11.77},{"date":"1983-08-12","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1983-08-15","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1983-08-16","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1983-08-17","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1983-08-18","open":12.39,"high":12.39,"low":12.39,"close":12.39},{"date":"1983-08-19","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1983-08-22","open":12.71,"high":12.71,"low":12.71,"close":12.71},{"date":"1983-08-23","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1983-08-24","open":12.56,"high":12.56,"low":12.56,"close":12.56},{"date":"1983-08-25","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1983-08-26","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1983-08-29","open":12.206,"high":12.206,"low":12.206,"close":12.206},{"date":"1983-08-30","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1983-08-31","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1983-09-01","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1983-09-02","open":12.53,"high":12.53,"low":12.53,"close":12.53},{"date":"1983-09-06","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1983-09-07","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1983-09-08","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1983-09-09","open":12.45,"high":12.45,"low":12.45,"close":12.45},{"date":"1983-09-12","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1983-09-13","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1983-09-14","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1983-09-15","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1983-09-16","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1983-09-19","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1983-09-20","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1983-09-21","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1983-09-22","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1983-09-23","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1983-09-26","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1983-09-27","open":12.11,"high":12.11,"low":12.11,"close":12.11},{"date":"1983-09-28","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1983-09-29","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1983-09-30","open":11.07,"high":11.07,"low":11.07,"close":11.07},{"date":"1983-10-03","open":10.39,"high":10.39,"low":10.39,"close":10.39},{"date":"1983-10-04","open":10.26,"high":10.26,"low":10.26,"close":10.26},{"date":"1983-10-05","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1983-10-06","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1983-10-07","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1983-10-10","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1983-10-11","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1983-10-12","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1983-10-13","open":10.49,"high":10.49,"low":10.49,"close":10.49},{"date":"1983-10-14","open":10.51,"high":10.51,"low":10.51,"close":10.51},{"date":"1983-10-17","open":10.3,"high":10.3,"low":10.3,"close":10.3},{"date":"1983-10-18","open":10.18,"high":10.18,"low":10.18,"close":10.18},{"date":"1983-10-19","open":9.68,"high":9.68,"low":9.68,"close":9.68},{"date":"1983-10-20","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1983-10-21","open":9.6,"high":9.6,"low":9.6,"close":9.6},{"date":"1983-10-24","open":9.73,"high":9.73,"low":9.73,"close":9.73},{"date":"1983-10-25","open":9.68,"high":9.68,"low":9.68,"close":9.68},{"date":"1983-10-26","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1983-10-27","open":8.87,"high":8.87,"low":8.87,"close":8.87},{"date":"1983-10-28","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1983-10-31","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1983-11-01","open":8.735,"high":8.735,"low":8.735,"close":8.735},{"date":"1983-11-02","open":8.88,"high":8.88,"low":8.88,"close":8.88},{"date":"1983-11-03","open":8.93,"high":8.93,"low":8.93,"close":8.93},{"date":"1983-11-04","open":9,"high":9,"low":9,"close":9},{"date":"1983-11-07","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1983-11-08","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1983-11-09","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1983-11-10","open":8.93,"high":8.93,"low":8.93,"close":8.93},{"date":"1983-11-11","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1983-11-14","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1983-11-15","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1983-11-16","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1983-11-17","open":8.69,"high":8.69,"low":8.69,"close":8.69},{"date":"1983-11-18","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1983-11-21","open":8.66,"high":8.66,"low":8.66,"close":8.66},{"date":"1983-11-22","open":8.57,"high":8.57,"low":8.57,"close":8.57},{"date":"1983-11-23","open":8.53,"high":8.53,"low":8.53,"close":8.53},{"date":"1983-11-25","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1983-11-28","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1983-11-29","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1983-11-30","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1983-12-01","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1983-12-02","open":9.75,"high":9.75,"low":9.75,"close":9.75},{"date":"1983-12-05","open":9.79,"high":9.79,"low":9.79,"close":9.79},{"date":"1983-12-06","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1983-12-07","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1983-12-08","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1983-12-09","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1983-12-12","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1983-12-13","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1983-12-14","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1983-12-15","open":9,"high":9,"low":9,"close":9},{"date":"1983-12-16","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1983-12-19","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1983-12-20","open":8.89,"high":8.89,"low":8.89,"close":8.89},{"date":"1983-12-21","open":8.87,"high":8.87,"low":8.87,"close":8.87},{"date":"1983-12-22","open":9.15,"high":9.15,"low":9.15,"close":9.15},{"date":"1983-12-23","open":8.92,"high":8.92,"low":8.92,"close":8.92},{"date":"1983-12-27","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1983-12-28","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1983-12-29","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1983-12-30","open":9.155,"high":9.155,"low":9.155,"close":9.155},{"date":"1984-01-03","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1984-01-04","open":8.64,"high":8.64,"low":8.64,"close":8.64},{"date":"1984-01-05","open":8.66,"high":8.66,"low":8.66,"close":8.66},{"date":"1984-01-06","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1984-01-09","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1984-01-10","open":8.1,"high":8.1,"low":8.1,"close":8.1},{"date":"1984-01-11","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1984-01-12","open":8.19,"high":8.19,"low":8.19,"close":8.19},{"date":"1984-01-13","open":8.31,"high":8.31,"low":8.31,"close":8.31},{"date":"1984-01-16","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1984-01-17","open":8.145,"high":8.145,"low":8.145,"close":8.145},{"date":"1984-01-18","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1984-01-19","open":8.42,"high":8.42,"low":8.42,"close":8.42},{"date":"1984-01-20","open":8.33,"high":8.33,"low":8.33,"close":8.33},{"date":"1984-01-23","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1984-01-24","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1984-01-25","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1984-01-26","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1984-01-27","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1984-01-30","open":8.42,"high":8.42,"low":8.42,"close":8.42},{"date":"1984-01-31","open":8.66,"high":8.66,"low":8.66,"close":8.66},{"date":"1984-02-01","open":8.86,"high":8.86,"low":8.86,"close":8.86},{"date":"1984-02-02","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1984-02-03","open":9,"high":9,"low":9,"close":9},{"date":"1984-02-06","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1984-02-07","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1984-02-08","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1984-02-09","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1984-02-10","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1984-02-13","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1984-02-14","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1984-02-15","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1984-02-16","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1984-02-17","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1984-02-21","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1984-02-22","open":9.73,"high":9.73,"low":9.73,"close":9.73},{"date":"1984-02-23","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1984-02-24","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1984-02-27","open":9.887,"high":9.887,"low":9.887,"close":9.887},{"date":"1984-02-28","open":9.8,"high":9.8,"low":9.8,"close":9.8},{"date":"1984-02-29","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1984-03-01","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1984-03-02","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1984-03-05","open":10.21,"high":10.21,"low":10.21,"close":10.21},{"date":"1984-03-06","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1984-03-07","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1984-03-08","open":10.12,"high":10.12,"low":10.12,"close":10.12},{"date":"1984-03-09","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1984-03-12","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1984-03-13","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1984-03-14","open":9.61,"high":9.61,"low":9.61,"close":9.61},{"date":"1984-03-15","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1984-03-16","open":9.6,"high":9.6,"low":9.6,"close":9.6},{"date":"1984-03-19","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1984-03-20","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1984-03-21","open":9.725,"high":9.725,"low":9.725,"close":9.725},{"date":"1984-03-22","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1984-03-23","open":9.45,"high":9.45,"low":9.45,"close":9.45},{"date":"1984-03-26","open":9.61,"high":9.61,"low":9.61,"close":9.61},{"date":"1984-03-27","open":9.61,"high":9.61,"low":9.61,"close":9.61},{"date":"1984-03-28","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1984-03-29","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1984-03-30","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1984-04-02","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1984-04-03","open":9.43,"high":9.43,"low":9.43,"close":9.43},{"date":"1984-04-04","open":9.435,"high":9.435,"low":9.435,"close":9.435},{"date":"1984-04-05","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1984-04-06","open":9.231,"high":9.231,"low":9.231,"close":9.231},{"date":"1984-04-09","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1984-04-10","open":9.33,"high":9.33,"low":9.33,"close":9.33},{"date":"1984-04-11","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1984-04-12","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1984-04-13","open":9.29,"high":9.29,"low":9.29,"close":9.29},{"date":"1984-04-16","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1984-04-17","open":9.265,"high":9.265,"low":9.265,"close":9.265},{"date":"1984-04-18","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1984-04-19","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1984-04-23","open":9.455,"high":9.455,"low":9.455,"close":9.455},{"date":"1984-04-24","open":9.265,"high":9.265,"low":9.265,"close":9.265},{"date":"1984-04-25","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1984-04-26","open":9.068,"high":9.068,"low":9.068,"close":9.068},{"date":"1984-04-27","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1984-04-30","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1984-05-01","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1984-05-02","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1984-05-03","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1984-05-04","open":9,"high":9,"low":9,"close":9},{"date":"1984-05-07","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1984-05-08","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1984-05-09","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1984-05-10","open":8.91,"high":8.91,"low":8.91,"close":8.91},{"date":"1984-05-11","open":8.86,"high":8.86,"low":8.86,"close":8.86},{"date":"1984-05-14","open":8.955,"high":8.955,"low":8.955,"close":8.955},{"date":"1984-05-15","open":9.01,"high":9.01,"low":9.01,"close":9.01},{"date":"1984-05-16","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1984-05-17","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1984-05-18","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1984-05-21","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1984-05-22","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1984-05-23","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1984-05-24","open":9.165,"high":9.165,"low":9.165,"close":9.165},{"date":"1984-05-25","open":9.43,"high":9.43,"low":9.43,"close":9.43},{"date":"1984-05-29","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1984-05-30","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1984-05-31","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1984-06-01","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1984-06-04","open":9.475,"high":9.475,"low":9.475,"close":9.475},{"date":"1984-06-05","open":9.455,"high":9.455,"low":9.455,"close":9.455},{"date":"1984-06-06","open":9.335,"high":9.335,"low":9.335,"close":9.335},{"date":"1984-06-07","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1984-06-08","open":9.08,"high":9.08,"low":9.08,"close":9.08},{"date":"1984-06-11","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1984-06-12","open":8.735,"high":8.735,"low":8.735,"close":8.735},{"date":"1984-06-13","open":8.66,"high":8.66,"low":8.66,"close":8.66},{"date":"1984-06-14","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1984-06-15","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1984-06-18","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1984-06-19","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1984-06-20","open":8.53,"high":8.53,"low":8.53,"close":8.53},{"date":"1984-06-21","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1984-06-22","open":8.635,"high":8.635,"low":8.635,"close":8.635},{"date":"1984-06-25","open":8.345,"high":8.345,"low":8.345,"close":8.345},{"date":"1984-06-26","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1984-06-27","open":8.286,"high":8.286,"low":8.286,"close":8.286},{"date":"1984-06-28","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1984-06-29","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1984-07-02","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1984-07-03","open":8.305,"high":8.305,"low":8.305,"close":8.305},{"date":"1984-07-05","open":7.835,"high":7.835,"low":7.835,"close":7.835},{"date":"1984-07-06","open":7.645,"high":7.645,"low":7.645,"close":7.645},{"date":"1984-07-09","open":7.775,"high":7.775,"low":7.775,"close":7.775},{"date":"1984-07-10","open":7.58,"high":7.58,"low":7.58,"close":7.58},{"date":"1984-07-11","open":7.46,"high":7.46,"low":7.46,"close":7.46},{"date":"1984-07-12","open":7.41,"high":7.41,"low":7.41,"close":7.41},{"date":"1984-07-13","open":7.56,"high":7.56,"low":7.56,"close":7.56},{"date":"1984-07-16","open":7.6,"high":7.6,"low":7.6,"close":7.6},{"date":"1984-07-17","open":7.49,"high":7.49,"low":7.49,"close":7.49},{"date":"1984-07-18","open":7.7,"high":7.7,"low":7.7,"close":7.7},{"date":"1984-07-19","open":7.55,"high":7.55,"low":7.55,"close":7.55},{"date":"1984-07-20","open":7.42,"high":7.42,"low":7.42,"close":7.42},{"date":"1984-07-23","open":7.25,"high":7.25,"low":7.25,"close":7.25},{"date":"1984-07-24","open":7.21,"high":7.21,"low":7.21,"close":7.21},{"date":"1984-07-25","open":7.32,"high":7.32,"low":7.32,"close":7.32},{"date":"1984-07-26","open":7.015,"high":7.015,"low":7.015,"close":7.015},{"date":"1984-07-27","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1984-07-30","open":7.17,"high":7.17,"low":7.17,"close":7.17},{"date":"1984-07-31","open":7.085,"high":7.085,"low":7.085,"close":7.085},{"date":"1984-08-01","open":7.5,"high":7.5,"low":7.5,"close":7.5},{"date":"1984-08-02","open":7.52,"high":7.52,"low":7.52,"close":7.52},{"date":"1984-08-03","open":7.76,"high":7.76,"low":7.76,"close":7.76},{"date":"1984-08-06","open":7.635,"high":7.635,"low":7.635,"close":7.635},{"date":"1984-08-07","open":7.555,"high":7.555,"low":7.555,"close":7.555},{"date":"1984-08-08","open":7.575,"high":7.575,"low":7.575,"close":7.575},{"date":"1984-08-09","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1984-08-10","open":7.68,"high":7.68,"low":7.68,"close":7.68},{"date":"1984-08-13","open":7.91,"high":7.91,"low":7.91,"close":7.91},{"date":"1984-08-14","open":8.06,"high":8.06,"low":8.06,"close":8.06},{"date":"1984-08-15","open":8.03,"high":8.03,"low":8.03,"close":8.03},{"date":"1984-08-16","open":7.9,"high":7.9,"low":7.9,"close":7.9},{"date":"1984-08-17","open":7.86,"high":7.86,"low":7.86,"close":7.86},{"date":"1984-08-20","open":7.49,"high":7.49,"low":7.49,"close":7.49},{"date":"1984-08-21","open":7.455,"high":7.455,"low":7.455,"close":7.455},{"date":"1984-08-22","open":7.71,"high":7.71,"low":7.71,"close":7.71},{"date":"1984-08-23","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1984-08-24","open":7.72,"high":7.72,"low":7.72,"close":7.72},{"date":"1984-08-27","open":7.627,"high":7.627,"low":7.627,"close":7.627},{"date":"1984-08-28","open":7.607,"high":7.607,"low":7.607,"close":7.607},{"date":"1984-08-29","open":7.607,"high":7.607,"low":7.607,"close":7.607},{"date":"1984-08-30","open":7.69,"high":7.69,"low":7.69,"close":7.69},{"date":"1984-08-31","open":7.66,"high":7.66,"low":7.66,"close":7.66},{"date":"1984-09-04","open":7.32,"high":7.32,"low":7.32,"close":7.32},{"date":"1984-09-05","open":7.38,"high":7.38,"low":7.38,"close":7.38},{"date":"1984-09-06","open":7.49,"high":7.49,"low":7.49,"close":7.49},{"date":"1984-09-07","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1984-09-10","open":7.4,"high":7.4,"low":7.4,"close":7.4},{"date":"1984-09-11","open":7.365,"high":7.365,"low":7.365,"close":7.365},{"date":"1984-09-12","open":7.36,"high":7.36,"low":7.36,"close":7.36},{"date":"1984-09-13","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1984-09-14","open":7.36,"high":7.36,"low":7.36,"close":7.36},{"date":"1984-09-17","open":7.185,"high":7.185,"low":7.185,"close":7.185},{"date":"1984-09-18","open":7.26,"high":7.26,"low":7.26,"close":7.26},{"date":"1984-09-19","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1984-09-20","open":7.41,"high":7.41,"low":7.41,"close":7.41},{"date":"1984-09-21","open":7.8,"high":7.8,"low":7.8,"close":7.8},{"date":"1984-09-24","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1984-09-25","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1984-09-26","open":7.59,"high":7.59,"low":7.59,"close":7.59},{"date":"1984-09-27","open":7.64,"high":7.64,"low":7.64,"close":7.64},{"date":"1984-09-28","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1984-10-01","open":7.67,"high":7.67,"low":7.67,"close":7.67},{"date":"1984-10-02","open":7.745,"high":7.745,"low":7.745,"close":7.745},{"date":"1984-10-03","open":7.71,"high":7.71,"low":7.71,"close":7.71},{"date":"1984-10-04","open":7.735,"high":7.735,"low":7.735,"close":7.735},{"date":"1984-10-05","open":7.4,"high":7.4,"low":7.4,"close":7.4},{"date":"1984-10-08","open":7.415,"high":7.415,"low":7.415,"close":7.415},{"date":"1984-10-09","open":7.235,"high":7.235,"low":7.235,"close":7.235},{"date":"1984-10-10","open":7.27,"high":7.27,"low":7.27,"close":7.27},{"date":"1984-10-11","open":7.2,"high":7.2,"low":7.2,"close":7.2},{"date":"1984-10-12","open":7.435,"high":7.435,"low":7.435,"close":7.435},{"date":"1984-10-15","open":7.41,"high":7.41,"low":7.41,"close":7.41},{"date":"1984-10-16","open":7.34,"high":7.34,"low":7.34,"close":7.34},{"date":"1984-10-17","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1984-10-18","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1984-10-19","open":7.3,"high":7.3,"low":7.3,"close":7.3},{"date":"1984-10-22","open":7.3,"high":7.3,"low":7.3,"close":7.3},{"date":"1984-10-23","open":7.425,"high":7.425,"low":7.425,"close":7.425},{"date":"1984-10-24","open":7.385,"high":7.385,"low":7.385,"close":7.385},{"date":"1984-10-25","open":7.35,"high":7.35,"low":7.35,"close":7.35},{"date":"1984-10-26","open":7.365,"high":7.365,"low":7.365,"close":7.365},{"date":"1984-10-29","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1984-10-30","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1984-10-31","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1984-11-01","open":7.425,"high":7.425,"low":7.425,"close":7.425},{"date":"1984-11-02","open":7.57,"high":7.57,"low":7.57,"close":7.57},{"date":"1984-11-05","open":7.73,"high":7.73,"low":7.73,"close":7.73},{"date":"1984-11-06","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1984-11-07","open":7.85,"high":7.85,"low":7.85,"close":7.85},{"date":"1984-11-08","open":7.775,"high":7.775,"low":7.775,"close":7.775},{"date":"1984-11-09","open":7.69,"high":7.69,"low":7.69,"close":7.69},{"date":"1984-11-12","open":7.76,"high":7.76,"low":7.76,"close":7.76},{"date":"1984-11-13","open":7.66,"high":7.66,"low":7.66,"close":7.66},{"date":"1984-11-14","open":7.695,"high":7.695,"low":7.695,"close":7.695},{"date":"1984-11-15","open":7.625,"high":7.625,"low":7.625,"close":7.625},{"date":"1984-11-16","open":7.615,"high":7.615,"low":7.615,"close":7.615},{"date":"1984-11-19","open":7.545,"high":7.545,"low":7.545,"close":7.545},{"date":"1984-11-20","open":7.555,"high":7.555,"low":7.555,"close":7.555},{"date":"1984-11-21","open":7.595,"high":7.595,"low":7.595,"close":7.595},{"date":"1984-11-23","open":7.55,"high":7.55,"low":7.55,"close":7.55},{"date":"1984-11-26","open":7.36,"high":7.36,"low":7.36,"close":7.36},{"date":"1984-11-27","open":7.12,"high":7.12,"low":7.12,"close":7.12},{"date":"1984-11-28","open":7.08,"high":7.08,"low":7.08,"close":7.08},{"date":"1984-11-29","open":7.275,"high":7.275,"low":7.275,"close":7.275},{"date":"1984-11-30","open":7.175,"high":7.175,"low":7.175,"close":7.175},{"date":"1984-12-03","open":7.255,"high":7.255,"low":7.255,"close":7.255},{"date":"1984-12-04","open":7.22,"high":7.22,"low":7.22,"close":7.22},{"date":"1984-12-05","open":7.22,"high":7.22,"low":7.22,"close":7.22},{"date":"1984-12-06","open":7.19,"high":7.19,"low":7.19,"close":7.19},{"date":"1984-12-07","open":7.03,"high":7.03,"low":7.03,"close":7.03},{"date":"1984-12-10","open":6.92,"high":6.92,"low":6.92,"close":6.92},{"date":"1984-12-11","open":6.885,"high":6.885,"low":6.885,"close":6.885},{"date":"1984-12-12","open":6.955,"high":6.955,"low":6.955,"close":6.955},{"date":"1984-12-13","open":6.87,"high":6.87,"low":6.87,"close":6.87},{"date":"1984-12-14","open":6.83,"high":6.83,"low":6.83,"close":6.83},{"date":"1984-12-17","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1984-12-18","open":6.4,"high":6.4,"low":6.4,"close":6.4},{"date":"1984-12-19","open":6.395,"high":6.395,"low":6.395,"close":6.395},{"date":"1984-12-20","open":6.415,"high":6.415,"low":6.415,"close":6.415},{"date":"1984-12-21","open":6.555,"high":6.555,"low":6.555,"close":6.555},{"date":"1984-12-26","open":6.665,"high":6.665,"low":6.665,"close":6.665},{"date":"1984-12-27","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1984-12-28","open":6.47,"high":6.47,"low":6.47,"close":6.47},{"date":"1984-12-31","open":6.38,"high":6.38,"low":6.38,"close":6.38},{"date":"1985-01-02","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1985-01-03","open":6.145,"high":6.145,"low":6.145,"close":6.145},{"date":"1985-01-04","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1985-01-07","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1985-01-08","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1985-01-09","open":6.22,"high":6.22,"low":6.22,"close":6.22},{"date":"1985-01-10","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1985-01-11","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1985-01-14","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1985-01-15","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1985-01-16","open":6.165,"high":6.165,"low":6.165,"close":6.165},{"date":"1985-01-17","open":6.345,"high":6.345,"low":6.345,"close":6.345},{"date":"1985-01-18","open":6.33,"high":6.33,"low":6.33,"close":6.33},{"date":"1985-01-21","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1985-01-22","open":6.155,"high":6.155,"low":6.155,"close":6.155},{"date":"1985-01-23","open":6.035,"high":6.035,"low":6.035,"close":6.035},{"date":"1985-01-24","open":6.045,"high":6.045,"low":6.045,"close":6.045},{"date":"1985-01-25","open":6.04,"high":6.04,"low":6.04,"close":6.04},{"date":"1985-01-28","open":6.34,"high":6.34,"low":6.34,"close":6.34},{"date":"1985-01-29","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1985-01-30","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1985-01-31","open":6.39,"high":6.39,"low":6.39,"close":6.39},{"date":"1985-02-01","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1985-02-04","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1985-02-05","open":6.215,"high":6.215,"low":6.215,"close":6.215},{"date":"1985-02-06","open":6.235,"high":6.235,"low":6.235,"close":6.235},{"date":"1985-02-07","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1985-02-08","open":6.155,"high":6.155,"low":6.155,"close":6.155},{"date":"1985-02-11","open":6.31,"high":6.31,"low":6.31,"close":6.31},{"date":"1985-02-12","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1985-02-13","open":6.29,"high":6.29,"low":6.29,"close":6.29},{"date":"1985-02-14","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1985-02-15","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1985-02-19","open":6.295,"high":6.295,"low":6.295,"close":6.295},{"date":"1985-02-20","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1985-02-21","open":6.07,"high":6.07,"low":6.07,"close":6.07},{"date":"1985-02-22","open":5.92,"high":5.92,"low":5.92,"close":5.92},{"date":"1985-02-25","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1985-02-26","open":5.68,"high":5.68,"low":5.68,"close":5.68},{"date":"1985-02-27","open":5.73,"high":5.73,"low":5.73,"close":5.73},{"date":"1985-02-28","open":5.7,"high":5.7,"low":5.7,"close":5.7},{"date":"1985-03-01","open":5.79,"high":5.79,"low":5.79,"close":5.79},{"date":"1985-03-04","open":5.845,"high":5.845,"low":5.845,"close":5.845},{"date":"1985-03-05","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1985-03-06","open":5.8,"high":5.8,"low":5.8,"close":5.8},{"date":"1985-03-07","open":5.78,"high":5.78,"low":5.78,"close":5.78},{"date":"1985-03-08","open":5.66,"high":5.66,"low":5.66,"close":5.66},{"date":"1985-03-11","open":5.585,"high":5.585,"low":5.585,"close":5.585},{"date":"1985-03-12","open":5.665,"high":5.665,"low":5.665,"close":5.665},{"date":"1985-03-13","open":5.745,"high":5.745,"low":5.745,"close":5.745},{"date":"1985-03-14","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1985-03-15","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1985-03-18","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1985-03-19","open":6.525,"high":6.525,"low":6.525,"close":6.525},{"date":"1985-03-20","open":6.315,"high":6.315,"low":6.315,"close":6.315},{"date":"1985-03-21","open":6.365,"high":6.365,"low":6.365,"close":6.365},{"date":"1985-03-22","open":6.375,"high":6.375,"low":6.375,"close":6.375},{"date":"1985-03-25","open":6.345,"high":6.345,"low":6.345,"close":6.345},{"date":"1985-03-26","open":6.515,"high":6.515,"low":6.515,"close":6.515},{"date":"1985-03-27","open":6.65,"high":6.65,"low":6.65,"close":6.65},{"date":"1985-03-28","open":6.62,"high":6.62,"low":6.62,"close":6.62},{"date":"1985-03-29","open":6.725,"high":6.725,"low":6.725,"close":6.725},{"date":"1985-04-01","open":6.47,"high":6.47,"low":6.47,"close":6.47},{"date":"1985-04-02","open":6.6,"high":6.6,"low":6.6,"close":6.6},{"date":"1985-04-03","open":6.47,"high":6.47,"low":6.47,"close":6.47},{"date":"1985-04-04","open":6.59,"high":6.59,"low":6.59,"close":6.59},{"date":"1985-04-08","open":6.735,"high":6.735,"low":6.735,"close":6.735},{"date":"1985-04-09","open":6.65,"high":6.65,"low":6.65,"close":6.65},{"date":"1985-04-10","open":6.63,"high":6.63,"low":6.63,"close":6.63},{"date":"1985-04-11","open":6.705,"high":6.705,"low":6.705,"close":6.705},{"date":"1985-04-12","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1985-04-15","open":6.595,"high":6.595,"low":6.595,"close":6.595},{"date":"1985-04-16","open":6.51,"high":6.51,"low":6.51,"close":6.51},{"date":"1985-04-17","open":6.475,"high":6.475,"low":6.475,"close":6.475},{"date":"1985-04-18","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1985-04-19","open":6.465,"high":6.465,"low":6.465,"close":6.465},{"date":"1985-04-22","open":6.385,"high":6.385,"low":6.385,"close":6.385},{"date":"1985-04-23","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1985-04-24","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1985-04-25","open":6.285,"high":6.285,"low":6.285,"close":6.285},{"date":"1985-04-26","open":6.31,"high":6.31,"low":6.31,"close":6.31},{"date":"1985-04-29","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1985-04-30","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1985-05-01","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1985-05-02","open":6.32,"high":6.32,"low":6.32,"close":6.32},{"date":"1985-05-03","open":6.235,"high":6.235,"low":6.235,"close":6.235},{"date":"1985-05-06","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1985-05-07","open":6.395,"high":6.395,"low":6.395,"close":6.395},{"date":"1985-05-08","open":6.355,"high":6.355,"low":6.355,"close":6.355},{"date":"1985-05-09","open":6.39,"high":6.39,"low":6.39,"close":6.39},{"date":"1985-05-10","open":6.415,"high":6.415,"low":6.415,"close":6.415},{"date":"1985-05-13","open":6.67,"high":6.67,"low":6.67,"close":6.67},{"date":"1985-05-14","open":6.64,"high":6.64,"low":6.64,"close":6.64},{"date":"1985-05-15","open":6.61,"high":6.61,"low":6.61,"close":6.61},{"date":"1985-05-16","open":6.535,"high":6.535,"low":6.535,"close":6.535},{"date":"1985-05-17","open":6.55,"high":6.55,"low":6.55,"close":6.55},{"date":"1985-05-20","open":6.145,"high":6.145,"low":6.145,"close":6.145},{"date":"1985-05-21","open":6.265,"high":6.265,"low":6.265,"close":6.265},{"date":"1985-05-22","open":6.2,"high":6.2,"low":6.2,"close":6.2},{"date":"1985-05-23","open":6.18,"high":6.18,"low":6.18,"close":6.18},{"date":"1985-05-24","open":6.2,"high":6.2,"low":6.2,"close":6.2},{"date":"1985-05-28","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1985-05-29","open":6.22,"high":6.22,"low":6.22,"close":6.22},{"date":"1985-05-30","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1985-05-31","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1985-06-03","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1985-06-04","open":6.135,"high":6.135,"low":6.135,"close":6.135},{"date":"1985-06-05","open":6.14,"high":6.14,"low":6.14,"close":6.14},{"date":"1985-06-06","open":6.205,"high":6.205,"low":6.205,"close":6.205},{"date":"1985-06-07","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1985-06-10","open":6.175,"high":6.175,"low":6.175,"close":6.175},{"date":"1985-06-11","open":6.177,"high":6.177,"low":6.177,"close":6.177},{"date":"1985-06-12","open":6.205,"high":6.205,"low":6.205,"close":6.205},{"date":"1985-06-13","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1985-06-14","open":6.27,"high":6.27,"low":6.27,"close":6.27},{"date":"1985-06-17","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1985-06-18","open":6.5,"high":6.5,"low":6.5,"close":6.5},{"date":"1985-06-19","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1985-06-20","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1985-06-21","open":6.135,"high":6.135,"low":6.135,"close":6.135},{"date":"1985-06-24","open":6.145,"high":6.145,"low":6.145,"close":6.145},{"date":"1985-06-25","open":6.155,"high":6.155,"low":6.155,"close":6.155},{"date":"1985-06-26","open":6.14,"high":6.14,"low":6.14,"close":6.14},{"date":"1985-06-27","open":6.22,"high":6.22,"low":6.22,"close":6.22},{"date":"1985-06-28","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1985-07-01","open":6.005,"high":6.005,"low":6.005,"close":6.005},{"date":"1985-07-02","open":5.975,"high":5.975,"low":5.975,"close":5.975},{"date":"1985-07-03","open":5.995,"high":5.995,"low":5.995,"close":5.995},{"date":"1985-07-08","open":6.09,"high":6.09,"low":6.09,"close":6.09},{"date":"1985-07-09","open":6.1,"high":6.1,"low":6.1,"close":6.1},{"date":"1985-07-10","open":6.14,"high":6.14,"low":6.14,"close":6.14},{"date":"1985-07-11","open":6.065,"high":6.065,"low":6.065,"close":6.065},{"date":"1985-07-12","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1985-07-15","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1985-07-16","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1985-07-17","open":6.295,"high":6.295,"low":6.295,"close":6.295},{"date":"1985-07-18","open":6.175,"high":6.175,"low":6.175,"close":6.175},{"date":"1985-07-19","open":6.175,"high":6.175,"low":6.175,"close":6.175},{"date":"1985-07-22","open":6.2,"high":6.2,"low":6.2,"close":6.2},{"date":"1985-07-23","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1985-07-24","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1985-07-25","open":6.14,"high":6.14,"low":6.14,"close":6.14},{"date":"1985-07-26","open":6.315,"high":6.315,"low":6.315,"close":6.315},{"date":"1985-07-29","open":6.31,"high":6.31,"low":6.31,"close":6.31},{"date":"1985-07-30","open":6.315,"high":6.315,"low":6.315,"close":6.315},{"date":"1985-07-31","open":6.33,"high":6.33,"low":6.33,"close":6.33},{"date":"1985-08-01","open":6.22,"high":6.22,"low":6.22,"close":6.22},{"date":"1985-08-02","open":6.235,"high":6.235,"low":6.235,"close":6.235},{"date":"1985-08-05","open":6.2,"high":6.2,"low":6.2,"close":6.2},{"date":"1985-08-06","open":6.165,"high":6.165,"low":6.165,"close":6.165},{"date":"1985-08-07","open":6.18,"high":6.18,"low":6.18,"close":6.18},{"date":"1985-08-08","open":6.175,"high":6.175,"low":6.175,"close":6.175},{"date":"1985-08-09","open":6.32,"high":6.32,"low":6.32,"close":6.32},{"date":"1985-08-12","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1985-08-13","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1985-08-14","open":6.32,"high":6.32,"low":6.32,"close":6.32},{"date":"1985-08-15","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1985-08-16","open":6.425,"high":6.425,"low":6.425,"close":6.425},{"date":"1985-08-19","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1985-08-20","open":6.28,"high":6.28,"low":6.28,"close":6.28},{"date":"1985-08-21","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1985-08-22","open":6.235,"high":6.235,"low":6.235,"close":6.235},{"date":"1985-08-23","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1985-08-26","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1985-08-27","open":6.345,"high":6.345,"low":6.345,"close":6.345},{"date":"1985-08-28","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1985-08-29","open":6.35,"high":6.35,"low":6.35,"close":6.35},{"date":"1985-08-30","open":6.37,"high":6.37,"low":6.37,"close":6.37},{"date":"1985-09-03","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1985-09-04","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1985-09-05","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1985-09-06","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1985-09-09","open":6.115,"high":6.115,"low":6.115,"close":6.115},{"date":"1985-09-10","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1985-09-11","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1985-09-12","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1985-09-13","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1985-09-16","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1985-09-17","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1985-09-18","open":6.015,"high":6.015,"low":6.015,"close":6.015},{"date":"1985-09-19","open":6.105,"high":6.105,"low":6.105,"close":6.105},{"date":"1985-09-20","open":6.09,"high":6.09,"low":6.09,"close":6.09},{"date":"1985-09-23","open":6.265,"high":6.265,"low":6.265,"close":6.265},{"date":"1985-09-24","open":6.265,"high":6.265,"low":6.265,"close":6.265},{"date":"1985-09-25","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1985-09-26","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1985-09-27","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1985-09-30","open":6.095,"high":6.095,"low":6.095,"close":6.095},{"date":"1985-10-01","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1985-10-02","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1985-10-03","open":6.465,"high":6.465,"low":6.465,"close":6.465},{"date":"1985-10-04","open":6.4,"high":6.4,"low":6.4,"close":6.4},{"date":"1985-10-07","open":6.405,"high":6.405,"low":6.405,"close":6.405},{"date":"1985-10-08","open":6.355,"high":6.355,"low":6.355,"close":6.355},{"date":"1985-10-09","open":6.295,"high":6.295,"low":6.295,"close":6.295},{"date":"1985-10-10","open":6.275,"high":6.275,"low":6.275,"close":6.275},{"date":"1985-10-11","open":6.33,"high":6.33,"low":6.33,"close":6.33},{"date":"1985-10-14","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1985-10-15","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1985-10-16","open":6.155,"high":6.155,"low":6.155,"close":6.155},{"date":"1985-10-17","open":6.202,"high":6.202,"low":6.202,"close":6.202},{"date":"1985-10-18","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1985-10-21","open":6.205,"high":6.205,"low":6.205,"close":6.205},{"date":"1985-10-22","open":6.263,"high":6.263,"low":6.263,"close":6.263},{"date":"1985-10-23","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1985-10-24","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1985-10-25","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1985-10-28","open":6.223,"high":6.223,"low":6.223,"close":6.223},{"date":"1985-10-29","open":6.25,"high":6.25,"low":6.25,"close":6.25},{"date":"1985-10-30","open":6.173,"high":6.173,"low":6.173,"close":6.173},{"date":"1985-10-31","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1985-11-01","open":6.165,"high":6.165,"low":6.165,"close":6.165},{"date":"1985-11-04","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1985-11-05","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1985-11-06","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1985-11-07","open":6.055,"high":6.055,"low":6.055,"close":6.055},{"date":"1985-11-08","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1985-11-11","open":6.105,"high":6.105,"low":6.105,"close":6.105},{"date":"1985-11-12","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1985-11-13","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1985-11-14","open":6.145,"high":6.145,"low":6.145,"close":6.145},{"date":"1985-11-15","open":6.1,"high":6.1,"low":6.1,"close":6.1},{"date":"1985-11-18","open":6.105,"high":6.105,"low":6.105,"close":6.105},{"date":"1985-11-19","open":6.11,"high":6.11,"low":6.11,"close":6.11},{"date":"1985-11-20","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1985-11-21","open":6.188,"high":6.188,"low":6.188,"close":6.188},{"date":"1985-11-22","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1985-11-25","open":6.285,"high":6.285,"low":6.285,"close":6.285},{"date":"1985-11-26","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1985-11-27","open":6.085,"high":6.085,"low":6.085,"close":6.085},{"date":"1985-11-29","open":6.21,"high":6.21,"low":6.21,"close":6.21},{"date":"1985-12-02","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1985-12-03","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1985-12-04","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1985-12-05","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1985-12-06","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1985-12-09","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1985-12-10","open":5.91,"high":5.91,"low":5.91,"close":5.91},{"date":"1985-12-11","open":5.87,"high":5.87,"low":5.87,"close":5.87},{"date":"1985-12-12","open":5.955,"high":5.955,"low":5.955,"close":5.955},{"date":"1985-12-13","open":5.98,"high":5.98,"low":5.98,"close":5.98},{"date":"1985-12-16","open":6.01,"high":6.01,"low":6.01,"close":6.01},{"date":"1985-12-17","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1985-12-18","open":5.945,"high":5.945,"low":5.945,"close":5.945},{"date":"1985-12-19","open":5.94,"high":5.94,"low":5.94,"close":5.94},{"date":"1985-12-20","open":5.95,"high":5.95,"low":5.95,"close":5.95},{"date":"1985-12-23","open":5.85,"high":5.85,"low":5.85,"close":5.85},{"date":"1985-12-24","open":5.885,"high":5.885,"low":5.885,"close":5.885},{"date":"1985-12-26","open":5.855,"high":5.855,"low":5.855,"close":5.855},{"date":"1985-12-27","open":5.95,"high":5.95,"low":5.95,"close":5.95},{"date":"1985-12-30","open":5.93,"high":5.93,"low":5.93,"close":5.93},{"date":"1985-12-31","open":5.905,"high":5.905,"low":5.905,"close":5.905},{"date":"1986-01-02","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1986-01-03","open":5.895,"high":5.895,"low":5.895,"close":5.895},{"date":"1986-01-06","open":5.91,"high":5.91,"low":5.91,"close":5.91},{"date":"1986-01-07","open":5.975,"high":5.975,"low":5.975,"close":5.975},{"date":"1986-01-08","open":5.98,"high":5.98,"low":5.98,"close":5.98},{"date":"1986-01-09","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1986-01-10","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1986-01-13","open":6.07,"high":6.07,"low":6.07,"close":6.07},{"date":"1986-01-14","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1986-01-15","open":6.21,"high":6.21,"low":6.21,"close":6.21},{"date":"1986-01-16","open":6.21,"high":6.21,"low":6.21,"close":6.21},{"date":"1986-01-17","open":6.215,"high":6.215,"low":6.215,"close":6.215},{"date":"1986-01-20","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1986-01-21","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1986-01-22","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1986-01-23","open":6.215,"high":6.215,"low":6.215,"close":6.215},{"date":"1986-01-24","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1986-01-27","open":6.215,"high":6.215,"low":6.215,"close":6.215},{"date":"1986-01-28","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1986-01-29","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1986-01-30","open":6.14,"high":6.14,"low":6.14,"close":6.14},{"date":"1986-01-31","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1986-02-03","open":5.94,"high":5.94,"low":5.94,"close":5.94},{"date":"1986-02-04","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1986-02-05","open":5.93,"high":5.93,"low":5.93,"close":5.93},{"date":"1986-02-06","open":5.88,"high":5.88,"low":5.88,"close":5.88},{"date":"1986-02-07","open":5.945,"high":5.945,"low":5.945,"close":5.945},{"date":"1986-02-10","open":5.925,"high":5.925,"low":5.925,"close":5.925},{"date":"1986-02-11","open":5.965,"high":5.965,"low":5.965,"close":5.965},{"date":"1986-02-12","open":5.94,"high":5.94,"low":5.94,"close":5.94},{"date":"1986-02-13","open":5.89,"high":5.89,"low":5.89,"close":5.89},{"date":"1986-02-14","open":5.93,"high":5.93,"low":5.93,"close":5.93},{"date":"1986-02-18","open":5.9,"high":5.9,"low":5.9,"close":5.9},{"date":"1986-02-19","open":5.915,"high":5.915,"low":5.915,"close":5.915},{"date":"1986-02-20","open":5.89,"high":5.89,"low":5.89,"close":5.89},{"date":"1986-02-21","open":5.905,"high":5.905,"low":5.905,"close":5.905},{"date":"1986-02-24","open":5.985,"high":5.985,"low":5.985,"close":5.985},{"date":"1986-02-25","open":5.895,"high":5.895,"low":5.895,"close":5.895},{"date":"1986-02-26","open":5.625,"high":5.625,"low":5.625,"close":5.625},{"date":"1986-02-27","open":5.697,"high":5.697,"low":5.697,"close":5.697},{"date":"1986-02-28","open":5.705,"high":5.705,"low":5.705,"close":5.705},{"date":"1986-03-03","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1986-03-04","open":5.705,"high":5.705,"low":5.705,"close":5.705},{"date":"1986-03-05","open":5.655,"high":5.655,"low":5.655,"close":5.655},{"date":"1986-03-06","open":5.665,"high":5.665,"low":5.665,"close":5.665},{"date":"1986-03-07","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1986-03-10","open":5.66,"high":5.66,"low":5.66,"close":5.66},{"date":"1986-03-11","open":5.735,"high":5.735,"low":5.735,"close":5.735},{"date":"1986-03-12","open":5.88,"high":5.88,"low":5.88,"close":5.88},{"date":"1986-03-13","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1986-03-14","open":5.73,"high":5.73,"low":5.73,"close":5.73},{"date":"1986-03-17","open":5.825,"high":5.825,"low":5.825,"close":5.825},{"date":"1986-03-18","open":5.76,"high":5.76,"low":5.76,"close":5.76},{"date":"1986-03-19","open":5.77,"high":5.77,"low":5.77,"close":5.77},{"date":"1986-03-20","open":5.815,"high":5.815,"low":5.815,"close":5.815},{"date":"1986-03-21","open":5.8,"high":5.8,"low":5.8,"close":5.8},{"date":"1986-03-24","open":5.725,"high":5.725,"low":5.725,"close":5.725},{"date":"1986-03-25","open":5.605,"high":5.605,"low":5.605,"close":5.605},{"date":"1986-03-26","open":5.64,"high":5.64,"low":5.64,"close":5.64},{"date":"1986-03-27","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1986-03-31","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1986-04-01","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1986-04-02","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1986-04-03","open":5.155,"high":5.155,"low":5.155,"close":5.155},{"date":"1986-04-04","open":5.225,"high":5.225,"low":5.225,"close":5.225},{"date":"1986-04-07","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1986-04-08","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1986-04-09","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1986-04-10","open":5.41,"high":5.41,"low":5.41,"close":5.41},{"date":"1986-04-11","open":5.56,"high":5.56,"low":5.56,"close":5.56},{"date":"1986-04-14","open":5.42,"high":5.42,"low":5.42,"close":5.42},{"date":"1986-04-15","open":5.42,"high":5.42,"low":5.42,"close":5.42},{"date":"1986-04-16","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1986-04-17","open":5.29,"high":5.29,"low":5.29,"close":5.29},{"date":"1986-04-18","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1986-04-21","open":5.045,"high":5.045,"low":5.045,"close":5.045},{"date":"1986-04-22","open":5.155,"high":5.155,"low":5.155,"close":5.155},{"date":"1986-04-23","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1986-04-24","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1986-04-25","open":5.09,"high":5.09,"low":5.09,"close":5.09},{"date":"1986-04-28","open":5.025,"high":5.025,"low":5.025,"close":5.025},{"date":"1986-04-29","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1986-04-30","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1986-05-01","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1986-05-02","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1986-05-05","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1986-05-06","open":5.245,"high":5.245,"low":5.245,"close":5.245},{"date":"1986-05-07","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1986-05-08","open":5.27,"high":5.27,"low":5.27,"close":5.27},{"date":"1986-05-09","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1986-05-12","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1986-05-13","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1986-05-14","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1986-05-15","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1986-05-16","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1986-05-19","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1986-05-20","open":4.985,"high":4.985,"low":4.985,"close":4.985},{"date":"1986-05-21","open":4.975,"high":4.975,"low":4.975,"close":4.975},{"date":"1986-05-22","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1986-05-23","open":5.18,"high":5.18,"low":5.18,"close":5.18},{"date":"1986-05-27","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1986-05-28","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1986-05-29","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1986-05-30","open":5.27,"high":5.27,"low":5.27,"close":5.27},{"date":"1986-06-02","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1986-06-03","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1986-06-04","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1986-06-05","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1986-06-06","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1986-06-09","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1986-06-10","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1986-06-11","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1986-06-12","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1986-06-13","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1986-06-16","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1986-06-17","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1986-06-18","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1986-06-19","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1986-06-20","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1986-06-23","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1986-06-24","open":5.095,"high":5.095,"low":5.095,"close":5.095},{"date":"1986-06-25","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1986-06-26","open":5.05,"high":5.05,"low":5.05,"close":5.05},{"date":"1986-06-27","open":5.025,"high":5.025,"low":5.025,"close":5.025},{"date":"1986-06-30","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1986-07-01","open":5.157,"high":5.157,"low":5.157,"close":5.157},{"date":"1986-07-02","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1986-07-03","open":5.121,"high":5.121,"low":5.121,"close":5.121},{"date":"1986-07-07","open":5.117,"high":5.117,"low":5.117,"close":5.117},{"date":"1986-07-08","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1986-07-09","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1986-07-10","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1986-07-11","open":5.112,"high":5.112,"low":5.112,"close":5.112},{"date":"1986-07-14","open":5.067,"high":5.067,"low":5.067,"close":5.067},{"date":"1986-07-15","open":5.113,"high":5.113,"low":5.113,"close":5.113},{"date":"1986-07-16","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1986-07-17","open":5.095,"high":5.095,"low":5.095,"close":5.095},{"date":"1986-07-18","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1986-07-21","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1986-07-22","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1986-07-23","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1986-07-24","open":5.043,"high":5.043,"low":5.043,"close":5.043},{"date":"1986-07-25","open":5.027,"high":5.027,"low":5.027,"close":5.027},{"date":"1986-07-28","open":5.067,"high":5.067,"low":5.067,"close":5.067},{"date":"1986-07-29","open":5.043,"high":5.043,"low":5.043,"close":5.043},{"date":"1986-07-30","open":5.02,"high":5.02,"low":5.02,"close":5.02},{"date":"1986-07-31","open":5.127,"high":5.127,"low":5.127,"close":5.127},{"date":"1986-08-01","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1986-08-04","open":5.213,"high":5.213,"low":5.213,"close":5.213},{"date":"1986-08-05","open":5.221,"high":5.221,"low":5.221,"close":5.221},{"date":"1986-08-06","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1986-08-07","open":5.225,"high":5.225,"low":5.225,"close":5.225},{"date":"1986-08-08","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1986-08-11","open":5.588,"high":5.588,"low":5.588,"close":5.588},{"date":"1986-08-12","open":5.415,"high":5.415,"low":5.415,"close":5.415},{"date":"1986-08-13","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1986-08-14","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1986-08-15","open":5.283,"high":5.283,"low":5.283,"close":5.283},{"date":"1986-08-18","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1986-08-19","open":5.13,"high":5.13,"low":5.13,"close":5.13},{"date":"1986-08-20","open":5.177,"high":5.177,"low":5.177,"close":5.177},{"date":"1986-08-21","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1986-08-22","open":5.087,"high":5.087,"low":5.087,"close":5.087},{"date":"1986-08-25","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1986-08-26","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1986-08-27","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1986-08-28","open":5.225,"high":5.225,"low":5.225,"close":5.225},{"date":"1986-08-29","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1986-09-02","open":5.505,"high":5.505,"low":5.505,"close":5.505},{"date":"1986-09-03","open":5.405,"high":5.405,"low":5.405,"close":5.405},{"date":"1986-09-04","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1986-09-05","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1986-09-08","open":5.745,"high":5.745,"low":5.745,"close":5.745},{"date":"1986-09-09","open":5.773,"high":5.773,"low":5.773,"close":5.773},{"date":"1986-09-10","open":5.615,"high":5.615,"low":5.615,"close":5.615},{"date":"1986-09-11","open":5.775,"high":5.775,"low":5.775,"close":5.775},{"date":"1986-09-12","open":5.89,"high":5.89,"low":5.89,"close":5.89},{"date":"1986-09-15","open":5.947,"high":5.947,"low":5.947,"close":5.947},{"date":"1986-09-16","open":5.862,"high":5.862,"low":5.862,"close":5.862},{"date":"1986-09-17","open":5.825,"high":5.825,"low":5.825,"close":5.825},{"date":"1986-09-18","open":5.82,"high":5.82,"low":5.82,"close":5.82},{"date":"1986-09-19","open":6.065,"high":6.065,"low":6.065,"close":6.065},{"date":"1986-09-22","open":6.055,"high":6.055,"low":6.055,"close":6.055},{"date":"1986-09-23","open":6,"high":6,"low":6,"close":6},{"date":"1986-09-24","open":5.978,"high":5.978,"low":5.978,"close":5.978},{"date":"1986-09-25","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1986-09-26","open":5.64,"high":5.64,"low":5.64,"close":5.64},{"date":"1986-09-29","open":5.555,"high":5.555,"low":5.555,"close":5.555},{"date":"1986-09-30","open":5.625,"high":5.625,"low":5.625,"close":5.625},{"date":"1986-10-01","open":5.63,"high":5.63,"low":5.63,"close":5.63},{"date":"1986-10-02","open":5.85,"high":5.85,"low":5.85,"close":5.85},{"date":"1986-10-03","open":5.7,"high":5.7,"low":5.7,"close":5.7},{"date":"1986-10-06","open":5.815,"high":5.815,"low":5.815,"close":5.815},{"date":"1986-10-07","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1986-10-08","open":5.795,"high":5.795,"low":5.795,"close":5.795},{"date":"1986-10-09","open":5.695,"high":5.695,"low":5.695,"close":5.695},{"date":"1986-10-10","open":5.695,"high":5.695,"low":5.695,"close":5.695},{"date":"1986-10-13","open":5.725,"high":5.725,"low":5.725,"close":5.725},{"date":"1986-10-14","open":5.64,"high":5.64,"low":5.64,"close":5.64},{"date":"1986-10-15","open":5.615,"high":5.615,"low":5.615,"close":5.615},{"date":"1986-10-16","open":5.58,"high":5.58,"low":5.58,"close":5.58},{"date":"1986-10-17","open":5.625,"high":5.625,"low":5.625,"close":5.625},{"date":"1986-10-20","open":5.84,"high":5.84,"low":5.84,"close":5.84},{"date":"1986-10-21","open":5.81,"high":5.81,"low":5.81,"close":5.81},{"date":"1986-10-22","open":5.87,"high":5.87,"low":5.87,"close":5.87},{"date":"1986-10-23","open":5.685,"high":5.685,"low":5.685,"close":5.685},{"date":"1986-10-24","open":5.66,"high":5.66,"low":5.66,"close":5.66},{"date":"1986-10-27","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1986-10-28","open":5.675,"high":5.675,"low":5.675,"close":5.675},{"date":"1986-10-29","open":5.63,"high":5.63,"low":5.63,"close":5.63},{"date":"1986-10-30","open":5.72,"high":5.72,"low":5.72,"close":5.72},{"date":"1986-10-31","open":5.68,"high":5.68,"low":5.68,"close":5.68},{"date":"1986-11-03","open":5.735,"high":5.735,"low":5.735,"close":5.735},{"date":"1986-11-04","open":5.755,"high":5.755,"low":5.755,"close":5.755},{"date":"1986-11-05","open":5.655,"high":5.655,"low":5.655,"close":5.655},{"date":"1986-11-06","open":5.77,"high":5.77,"low":5.77,"close":5.77},{"date":"1986-11-07","open":5.79,"high":5.79,"low":5.79,"close":5.79},{"date":"1986-11-10","open":5.76,"high":5.76,"low":5.76,"close":5.76},{"date":"1986-11-11","open":5.78,"high":5.78,"low":5.78,"close":5.78},{"date":"1986-11-12","open":5.82,"high":5.82,"low":5.82,"close":5.82},{"date":"1986-11-13","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1986-11-14","open":5.71,"high":5.71,"low":5.71,"close":5.71},{"date":"1986-11-17","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1986-11-18","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1986-11-19","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1986-11-20","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1986-11-21","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1986-11-24","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1986-11-25","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1986-11-26","open":5.271,"high":5.271,"low":5.271,"close":5.271},{"date":"1986-11-28","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1986-12-01","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1986-12-02","open":5.43,"high":5.43,"low":5.43,"close":5.43},{"date":"1986-12-03","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1986-12-04","open":5.44,"high":5.44,"low":5.44,"close":5.44},{"date":"1986-12-05","open":5.455,"high":5.455,"low":5.455,"close":5.455},{"date":"1986-12-08","open":5.455,"high":5.455,"low":5.455,"close":5.455},{"date":"1986-12-09","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1986-12-10","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1986-12-11","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1986-12-12","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1986-12-15","open":5.56,"high":5.56,"low":5.56,"close":5.56},{"date":"1986-12-16","open":5.43,"high":5.43,"low":5.43,"close":5.43},{"date":"1986-12-17","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1986-12-18","open":5.465,"high":5.465,"low":5.465,"close":5.465},{"date":"1986-12-19","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1986-12-22","open":5.44,"high":5.44,"low":5.44,"close":5.44},{"date":"1986-12-23","open":5.36,"high":5.36,"low":5.36,"close":5.36},{"date":"1986-12-24","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1986-12-29","open":5.355,"high":5.355,"low":5.355,"close":5.355},{"date":"1986-12-30","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1986-12-31","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1987-01-02","open":5.492,"high":5.492,"low":5.492,"close":5.492},{"date":"1987-01-05","open":5.485,"high":5.485,"low":5.485,"close":5.485},{"date":"1987-01-06","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1987-01-07","open":5.455,"high":5.455,"low":5.455,"close":5.455},{"date":"1987-01-08","open":5.455,"high":5.455,"low":5.455,"close":5.455},{"date":"1987-01-09","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1987-01-12","open":5.6,"high":5.6,"low":5.6,"close":5.6},{"date":"1987-01-13","open":5.585,"high":5.585,"low":5.585,"close":5.585},{"date":"1987-01-14","open":5.64,"high":5.64,"low":5.64,"close":5.64},{"date":"1987-01-15","open":5.647,"high":5.647,"low":5.647,"close":5.647},{"date":"1987-01-16","open":5.647,"high":5.647,"low":5.647,"close":5.647},{"date":"1987-01-19","open":5.712,"high":5.712,"low":5.712,"close":5.712},{"date":"1987-01-20","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1987-01-21","open":5.56,"high":5.56,"low":5.56,"close":5.56},{"date":"1987-01-22","open":5.605,"high":5.605,"low":5.605,"close":5.605},{"date":"1987-01-23","open":5.59,"high":5.59,"low":5.59,"close":5.59},{"date":"1987-01-26","open":5.69,"high":5.69,"low":5.69,"close":5.69},{"date":"1987-01-27","open":5.715,"high":5.715,"low":5.715,"close":5.715},{"date":"1987-01-28","open":5.635,"high":5.635,"low":5.635,"close":5.635},{"date":"1987-01-29","open":5.655,"high":5.655,"low":5.655,"close":5.655},{"date":"1987-01-30","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1987-02-02","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1987-02-03","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1987-02-04","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1987-02-05","open":5.585,"high":5.585,"low":5.585,"close":5.585},{"date":"1987-02-06","open":5.56,"high":5.56,"low":5.56,"close":5.56},{"date":"1987-02-09","open":5.58,"high":5.58,"low":5.58,"close":5.58},{"date":"1987-02-10","open":5.58,"high":5.58,"low":5.58,"close":5.58},{"date":"1987-02-11","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1987-02-12","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1987-02-13","open":5.465,"high":5.465,"low":5.465,"close":5.465},{"date":"1987-02-17","open":5.405,"high":5.405,"low":5.405,"close":5.405},{"date":"1987-02-18","open":5.41,"high":5.41,"low":5.41,"close":5.41},{"date":"1987-02-19","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1987-02-20","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1987-02-23","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1987-02-24","open":5.465,"high":5.465,"low":5.465,"close":5.465},{"date":"1987-02-25","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1987-02-26","open":5.516,"high":5.516,"low":5.516,"close":5.516},{"date":"1987-02-27","open":5.493,"high":5.493,"low":5.493,"close":5.493},{"date":"1987-03-02","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1987-03-03","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1987-03-04","open":5.548,"high":5.548,"low":5.548,"close":5.548},{"date":"1987-03-05","open":5.627,"high":5.627,"low":5.627,"close":5.627},{"date":"1987-03-06","open":5.627,"high":5.627,"low":5.627,"close":5.627},{"date":"1987-03-09","open":5.607,"high":5.607,"low":5.607,"close":5.607},{"date":"1987-03-10","open":5.61,"high":5.61,"low":5.61,"close":5.61},{"date":"1987-03-11","open":5.6,"high":5.6,"low":5.6,"close":5.6},{"date":"1987-03-12","open":5.69,"high":5.69,"low":5.69,"close":5.69},{"date":"1987-03-13","open":5.634,"high":5.634,"low":5.634,"close":5.634},{"date":"1987-03-16","open":5.624,"high":5.624,"low":5.624,"close":5.624},{"date":"1987-03-17","open":5.606,"high":5.606,"low":5.606,"close":5.606},{"date":"1987-03-18","open":5.625,"high":5.625,"low":5.625,"close":5.625},{"date":"1987-03-19","open":5.618,"high":5.618,"low":5.618,"close":5.618},{"date":"1987-03-20","open":5.585,"high":5.585,"low":5.585,"close":5.585},{"date":"1987-03-23","open":5.78,"high":5.78,"low":5.78,"close":5.78},{"date":"1987-03-24","open":5.945,"high":5.945,"low":5.945,"close":5.945},{"date":"1987-03-25","open":5.93,"high":5.93,"low":5.93,"close":5.93},{"date":"1987-03-26","open":5.96,"high":5.96,"low":5.96,"close":5.96},{"date":"1987-03-27","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1987-03-30","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1987-03-31","open":6.22,"high":6.22,"low":6.22,"close":6.22},{"date":"1987-04-01","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1987-04-02","open":6.355,"high":6.355,"low":6.355,"close":6.355},{"date":"1987-04-03","open":6.45,"high":6.45,"low":6.45,"close":6.45},{"date":"1987-04-06","open":6.58,"high":6.58,"low":6.58,"close":6.58},{"date":"1987-04-07","open":6.765,"high":6.765,"low":6.765,"close":6.765},{"date":"1987-04-08","open":6.635,"high":6.635,"low":6.635,"close":6.635},{"date":"1987-04-09","open":6.86,"high":6.86,"low":6.86,"close":6.86},{"date":"1987-04-10","open":6.805,"high":6.805,"low":6.805,"close":6.805},{"date":"1987-04-13","open":6.865,"high":6.865,"low":6.865,"close":6.865},{"date":"1987-04-14","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1987-04-15","open":7.245,"high":7.245,"low":7.245,"close":7.245},{"date":"1987-04-16","open":7.3,"high":7.3,"low":7.3,"close":7.3},{"date":"1987-04-20","open":7.78,"high":7.78,"low":7.78,"close":7.78},{"date":"1987-04-21","open":7.865,"high":7.865,"low":7.865,"close":7.865},{"date":"1987-04-22","open":8.045,"high":8.045,"low":8.045,"close":8.045},{"date":"1987-04-23","open":8.545,"high":8.545,"low":8.545,"close":8.545},{"date":"1987-04-24","open":9.045,"high":9.045,"low":9.045,"close":9.045},{"date":"1987-04-27","open":8.295,"high":8.295,"low":8.295,"close":8.295},{"date":"1987-04-28","open":7.65,"high":7.65,"low":7.65,"close":7.65},{"date":"1987-04-29","open":8.01,"high":8.01,"low":8.01,"close":8.01},{"date":"1987-04-30","open":8.08,"high":8.08,"low":8.08,"close":8.08},{"date":"1987-05-01","open":8.26,"high":8.26,"low":8.26,"close":8.26},{"date":"1987-05-04","open":8.76,"high":8.76,"low":8.76,"close":8.76},{"date":"1987-05-05","open":8.4,"high":8.4,"low":8.4,"close":8.4},{"date":"1987-05-06","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1987-05-07","open":8.355,"high":8.355,"low":8.355,"close":8.355},{"date":"1987-05-08","open":8.375,"high":8.375,"low":8.375,"close":8.375},{"date":"1987-05-11","open":8.645,"high":8.645,"low":8.645,"close":8.645},{"date":"1987-05-12","open":8.815,"high":8.815,"low":8.815,"close":8.815},{"date":"1987-05-13","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1987-05-14","open":8.87,"high":8.87,"low":8.87,"close":8.87},{"date":"1987-05-15","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1987-05-18","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1987-05-19","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1987-05-20","open":9.205,"high":9.205,"low":9.205,"close":9.205},{"date":"1987-05-21","open":8.855,"high":8.855,"low":8.855,"close":8.855},{"date":"1987-05-22","open":8.275,"high":8.275,"low":8.275,"close":8.275},{"date":"1987-05-26","open":7.575,"high":7.575,"low":7.575,"close":7.575},{"date":"1987-05-27","open":7.385,"high":7.385,"low":7.385,"close":7.385},{"date":"1987-05-28","open":7.665,"high":7.665,"low":7.665,"close":7.665},{"date":"1987-05-29","open":7.67,"high":7.67,"low":7.67,"close":7.67},{"date":"1987-06-01","open":7.46,"high":7.46,"low":7.46,"close":7.46},{"date":"1987-06-02","open":7.84,"high":7.84,"low":7.84,"close":7.84},{"date":"1987-06-03","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1987-06-04","open":7.85,"high":7.85,"low":7.85,"close":7.85},{"date":"1987-06-05","open":7.83,"high":7.83,"low":7.83,"close":7.83},{"date":"1987-06-08","open":7.63,"high":7.63,"low":7.63,"close":7.63},{"date":"1987-06-09","open":7.91,"high":7.91,"low":7.91,"close":7.91},{"date":"1987-06-10","open":7.875,"high":7.875,"low":7.875,"close":7.875},{"date":"1987-06-11","open":8,"high":8,"low":8,"close":8},{"date":"1987-06-12","open":7.735,"high":7.735,"low":7.735,"close":7.735},{"date":"1987-06-15","open":7.68,"high":7.68,"low":7.68,"close":7.68},{"date":"1987-06-16","open":7.52,"high":7.52,"low":7.52,"close":7.52},{"date":"1987-06-17","open":7.45,"high":7.45,"low":7.45,"close":7.45},{"date":"1987-06-18","open":7.48,"high":7.48,"low":7.48,"close":7.48},{"date":"1987-06-19","open":7.17,"high":7.17,"low":7.17,"close":7.17},{"date":"1987-06-22","open":6.72,"high":6.72,"low":6.72,"close":6.72},{"date":"1987-06-23","open":6.895,"high":6.895,"low":6.895,"close":6.895},{"date":"1987-06-24","open":6.94,"high":6.94,"low":6.94,"close":6.94},{"date":"1987-06-25","open":6.855,"high":6.855,"low":6.855,"close":6.855},{"date":"1987-06-26","open":6.955,"high":6.955,"low":6.955,"close":6.955},{"date":"1987-06-29","open":7.2,"high":7.2,"low":7.2,"close":7.2},{"date":"1987-06-30","open":7.41,"high":7.41,"low":7.41,"close":7.41},{"date":"1987-07-01","open":7.53,"high":7.53,"low":7.53,"close":7.53},{"date":"1987-07-02","open":7.495,"high":7.495,"low":7.495,"close":7.495},{"date":"1987-07-06","open":7.655,"high":7.655,"low":7.655,"close":7.655},{"date":"1987-07-07","open":7.56,"high":7.56,"low":7.56,"close":7.56},{"date":"1987-07-08","open":7.725,"high":7.725,"low":7.725,"close":7.725},{"date":"1987-07-09","open":7.76,"high":7.76,"low":7.76,"close":7.76},{"date":"1987-07-10","open":7.665,"high":7.665,"low":7.665,"close":7.665},{"date":"1987-07-13","open":7.69,"high":7.69,"low":7.69,"close":7.69},{"date":"1987-07-14","open":7.68,"high":7.68,"low":7.68,"close":7.68},{"date":"1987-07-15","open":7.865,"high":7.865,"low":7.865,"close":7.865},{"date":"1987-07-16","open":7.82,"high":7.82,"low":7.82,"close":7.82},{"date":"1987-07-17","open":7.51,"high":7.51,"low":7.51,"close":7.51},{"date":"1987-07-20","open":7.71,"high":7.71,"low":7.71,"close":7.71},{"date":"1987-07-21","open":7.765,"high":7.765,"low":7.765,"close":7.765},{"date":"1987-07-22","open":7.83,"high":7.83,"low":7.83,"close":7.83},{"date":"1987-07-23","open":7.765,"high":7.765,"low":7.765,"close":7.765},{"date":"1987-07-24","open":7.775,"high":7.775,"low":7.775,"close":7.775},{"date":"1987-07-27","open":7.775,"high":7.775,"low":7.775,"close":7.775},{"date":"1987-07-28","open":8.005,"high":8.005,"low":8.005,"close":8.005},{"date":"1987-07-29","open":8.065,"high":8.065,"low":8.065,"close":8.065},{"date":"1987-07-30","open":8.365,"high":8.365,"low":8.365,"close":8.365},{"date":"1987-07-31","open":8.35,"high":8.35,"low":8.35,"close":8.35},{"date":"1987-08-03","open":8.825,"high":8.825,"low":8.825,"close":8.825},{"date":"1987-08-04","open":8.875,"high":8.875,"low":8.875,"close":8.875},{"date":"1987-08-05","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1987-08-06","open":8.3,"high":8.3,"low":8.3,"close":8.3},{"date":"1987-08-07","open":7.625,"high":7.625,"low":7.625,"close":7.625},{"date":"1987-08-10","open":7.76,"high":7.76,"low":7.76,"close":7.76},{"date":"1987-08-11","open":7.855,"high":7.855,"low":7.855,"close":7.855},{"date":"1987-08-12","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1987-08-13","open":7.67,"high":7.67,"low":7.67,"close":7.67},{"date":"1987-08-14","open":7.42,"high":7.42,"low":7.42,"close":7.42},{"date":"1987-08-17","open":7.58,"high":7.58,"low":7.58,"close":7.58},{"date":"1987-08-18","open":7.725,"high":7.725,"low":7.725,"close":7.725},{"date":"1987-08-19","open":7.825,"high":7.825,"low":7.825,"close":7.825},{"date":"1987-08-20","open":7.5,"high":7.5,"low":7.5,"close":7.5},{"date":"1987-08-21","open":7.675,"high":7.675,"low":7.675,"close":7.675},{"date":"1987-08-24","open":7.795,"high":7.795,"low":7.795,"close":7.795},{"date":"1987-08-25","open":7.69,"high":7.69,"low":7.69,"close":7.69},{"date":"1987-08-26","open":7.72,"high":7.72,"low":7.72,"close":7.72},{"date":"1987-08-27","open":7.535,"high":7.535,"low":7.535,"close":7.535},{"date":"1987-08-28","open":7.5,"high":7.5,"low":7.5,"close":7.5},{"date":"1987-08-31","open":7.53,"high":7.53,"low":7.53,"close":7.53},{"date":"1987-09-01","open":7.47,"high":7.47,"low":7.47,"close":7.47},{"date":"1987-09-02","open":7.93,"high":7.93,"low":7.93,"close":7.93},{"date":"1987-09-03","open":7.84,"high":7.84,"low":7.84,"close":7.84},{"date":"1987-09-04","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1987-09-08","open":7.615,"high":7.615,"low":7.615,"close":7.615},{"date":"1987-09-09","open":7.655,"high":7.655,"low":7.655,"close":7.655},{"date":"1987-09-10","open":8.17,"high":8.17,"low":8.17,"close":8.17},{"date":"1987-09-11","open":7.83,"high":7.83,"low":7.83,"close":7.83},{"date":"1987-09-14","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1987-09-15","open":7.755,"high":7.755,"low":7.755,"close":7.755},{"date":"1987-09-16","open":7.585,"high":7.585,"low":7.585,"close":7.585},{"date":"1987-09-17","open":7.7,"high":7.7,"low":7.7,"close":7.7},{"date":"1987-09-18","open":7.485,"high":7.485,"low":7.485,"close":7.485},{"date":"1987-09-21","open":7.795,"high":7.795,"low":7.795,"close":7.795},{"date":"1987-09-22","open":7.715,"high":7.715,"low":7.715,"close":7.715},{"date":"1987-09-23","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1987-09-24","open":7.74,"high":7.74,"low":7.74,"close":7.74},{"date":"1987-09-25","open":7.7,"high":7.7,"low":7.7,"close":7.7},{"date":"1987-09-28","open":7.71,"high":7.71,"low":7.71,"close":7.71},{"date":"1987-09-29","open":7.755,"high":7.755,"low":7.755,"close":7.755},{"date":"1987-09-30","open":7.61,"high":7.61,"low":7.61,"close":7.61},{"date":"1987-10-01","open":7.64,"high":7.64,"low":7.64,"close":7.64},{"date":"1987-10-02","open":7.65,"high":7.65,"low":7.65,"close":7.65},{"date":"1987-10-05","open":7.72,"high":7.72,"low":7.72,"close":7.72},{"date":"1987-10-06","open":7.735,"high":7.735,"low":7.735,"close":7.735},{"date":"1987-10-07","open":7.755,"high":7.755,"low":7.755,"close":7.755},{"date":"1987-10-08","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1987-10-09","open":7.91,"high":7.91,"low":7.91,"close":7.91},{"date":"1987-10-12","open":7.885,"high":7.885,"low":7.885,"close":7.885},{"date":"1987-10-13","open":7.795,"high":7.795,"low":7.795,"close":7.795},{"date":"1987-10-14","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1987-10-15","open":7.84,"high":7.84,"low":7.84,"close":7.84},{"date":"1987-10-16","open":7.96,"high":7.96,"low":7.96,"close":7.96},{"date":"1987-10-19","open":8.28,"high":8.28,"low":8.28,"close":8.28},{"date":"1987-10-20","open":7.285,"high":7.285,"low":7.285,"close":7.285},{"date":"1987-10-21","open":7.465,"high":7.465,"low":7.465,"close":7.465},{"date":"1987-10-22","open":7.485,"high":7.485,"low":7.485,"close":7.485},{"date":"1987-10-23","open":7.6,"high":7.6,"low":7.6,"close":7.6},{"date":"1987-10-26","open":7.48,"high":7.48,"low":7.48,"close":7.48},{"date":"1987-10-27","open":7.405,"high":7.405,"low":7.405,"close":7.405},{"date":"1987-10-28","open":7.395,"high":7.395,"low":7.395,"close":7.395},{"date":"1987-10-29","open":6.925,"high":6.925,"low":6.925,"close":6.925},{"date":"1987-10-30","open":6.99,"high":6.99,"low":6.99,"close":6.99},{"date":"1987-11-02","open":6.965,"high":6.965,"low":6.965,"close":6.965},{"date":"1987-11-03","open":6.84,"high":6.84,"low":6.84,"close":6.84},{"date":"1987-11-04","open":6.695,"high":6.695,"low":6.695,"close":6.695},{"date":"1987-11-05","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1987-11-06","open":6.5,"high":6.5,"low":6.5,"close":6.5},{"date":"1987-11-09","open":6.54,"high":6.54,"low":6.54,"close":6.54},{"date":"1987-11-10","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1987-11-11","open":6.57,"high":6.57,"low":6.57,"close":6.57},{"date":"1987-11-12","open":6.645,"high":6.645,"low":6.645,"close":6.645},{"date":"1987-11-13","open":6.74,"high":6.74,"low":6.74,"close":6.74},{"date":"1987-11-16","open":6.635,"high":6.635,"low":6.635,"close":6.635},{"date":"1987-11-17","open":6.73,"high":6.73,"low":6.73,"close":6.73},{"date":"1987-11-18","open":6.63,"high":6.63,"low":6.63,"close":6.63},{"date":"1987-11-19","open":6.58,"high":6.58,"low":6.58,"close":6.58},{"date":"1987-11-20","open":6.67,"high":6.67,"low":6.67,"close":6.67},{"date":"1987-11-23","open":6.95,"high":6.95,"low":6.95,"close":6.95},{"date":"1987-11-24","open":6.92,"high":6.92,"low":6.92,"close":6.92},{"date":"1987-11-25","open":6.93,"high":6.93,"low":6.93,"close":6.93},{"date":"1987-11-27","open":7.295,"high":7.295,"low":7.295,"close":7.295},{"date":"1987-11-30","open":7.19,"high":7.19,"low":7.19,"close":7.19},{"date":"1987-12-01","open":7.075,"high":7.075,"low":7.075,"close":7.075},{"date":"1987-12-02","open":7.11,"high":7.11,"low":7.11,"close":7.11},{"date":"1987-12-03","open":7.03,"high":7.03,"low":7.03,"close":7.03},{"date":"1987-12-04","open":6.87,"high":6.87,"low":6.87,"close":6.87},{"date":"1987-12-07","open":6.8,"high":6.8,"low":6.8,"close":6.8},{"date":"1987-12-08","open":6.845,"high":6.845,"low":6.845,"close":6.845},{"date":"1987-12-09","open":6.855,"high":6.855,"low":6.855,"close":6.855},{"date":"1987-12-10","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1987-12-11","open":7.04,"high":7.04,"low":7.04,"close":7.04},{"date":"1987-12-14","open":7.11,"high":7.11,"low":7.11,"close":7.11},{"date":"1987-12-15","open":6.77,"high":6.77,"low":6.77,"close":6.77},{"date":"1987-12-16","open":6.875,"high":6.875,"low":6.875,"close":6.875},{"date":"1987-12-17","open":6.915,"high":6.915,"low":6.915,"close":6.915},{"date":"1987-12-18","open":6.88,"high":6.88,"low":6.88,"close":6.88},{"date":"1987-12-21","open":6.91,"high":6.91,"low":6.91,"close":6.91},{"date":"1987-12-22","open":6.915,"high":6.915,"low":6.915,"close":6.915},{"date":"1987-12-23","open":6.835,"high":6.835,"low":6.835,"close":6.835},{"date":"1987-12-24","open":6.905,"high":6.905,"low":6.905,"close":6.905},{"date":"1987-12-28","open":6.945,"high":6.945,"low":6.945,"close":6.945},{"date":"1987-12-29","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1987-12-30","open":6.705,"high":6.705,"low":6.705,"close":6.705},{"date":"1987-12-31","open":6.77,"high":6.77,"low":6.77,"close":6.77},{"date":"1988-01-04","open":6.55,"high":6.55,"low":6.55,"close":6.55},{"date":"1988-01-05","open":6.925,"high":6.925,"low":6.925,"close":6.925},{"date":"1988-01-06","open":7.145,"high":7.145,"low":7.145,"close":7.145},{"date":"1988-01-07","open":7.01,"high":7.01,"low":7.01,"close":7.01},{"date":"1988-01-08","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1988-01-11","open":6.94,"high":6.94,"low":6.94,"close":6.94},{"date":"1988-01-12","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1988-01-13","open":6.845,"high":6.845,"low":6.845,"close":6.845},{"date":"1988-01-14","open":6.935,"high":6.935,"low":6.935,"close":6.935},{"date":"1988-01-15","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1988-01-18","open":6.725,"high":6.725,"low":6.725,"close":6.725},{"date":"1988-01-19","open":6.745,"high":6.745,"low":6.745,"close":6.745},{"date":"1988-01-20","open":6.685,"high":6.685,"low":6.685,"close":6.685},{"date":"1988-01-21","open":6.755,"high":6.755,"low":6.755,"close":6.755},{"date":"1988-01-22","open":6.83,"high":6.83,"low":6.83,"close":6.83},{"date":"1988-01-25","open":6.635,"high":6.635,"low":6.635,"close":6.635},{"date":"1988-01-26","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1988-01-27","open":6.69,"high":6.69,"low":6.69,"close":6.69},{"date":"1988-01-28","open":6.665,"high":6.665,"low":6.665,"close":6.665},{"date":"1988-01-29","open":6.545,"high":6.545,"low":6.545,"close":6.545},{"date":"1988-02-01","open":6.61,"high":6.61,"low":6.61,"close":6.61},{"date":"1988-02-02","open":6.555,"high":6.555,"low":6.555,"close":6.555},{"date":"1988-02-03","open":6.355,"high":6.355,"low":6.355,"close":6.355},{"date":"1988-02-04","open":6.43,"high":6.43,"low":6.43,"close":6.43},{"date":"1988-02-05","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1988-02-08","open":6.325,"high":6.325,"low":6.325,"close":6.325},{"date":"1988-02-09","open":6.29,"high":6.29,"low":6.29,"close":6.29},{"date":"1988-02-10","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1988-02-11","open":6.315,"high":6.315,"low":6.315,"close":6.315},{"date":"1988-02-12","open":6.39,"high":6.39,"low":6.39,"close":6.39},{"date":"1988-02-16","open":6.375,"high":6.375,"low":6.375,"close":6.375},{"date":"1988-02-17","open":6.45,"high":6.45,"low":6.45,"close":6.45},{"date":"1988-02-18","open":6.35,"high":6.35,"low":6.35,"close":6.35},{"date":"1988-02-19","open":6.4,"high":6.4,"low":6.4,"close":6.4},{"date":"1988-02-22","open":6.41,"high":6.41,"low":6.41,"close":6.41},{"date":"1988-02-23","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1988-02-24","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1988-02-25","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1988-02-26","open":6.235,"high":6.235,"low":6.235,"close":6.235},{"date":"1988-02-29","open":6.32,"high":6.32,"low":6.32,"close":6.32},{"date":"1988-03-01","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1988-03-02","open":6.29,"high":6.29,"low":6.29,"close":6.29},{"date":"1988-03-03","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1988-03-04","open":6.5,"high":6.5,"low":6.5,"close":6.5},{"date":"1988-03-07","open":6.465,"high":6.465,"low":6.465,"close":6.465},{"date":"1988-03-08","open":6.38,"high":6.38,"low":6.38,"close":6.38},{"date":"1988-03-09","open":6.365,"high":6.365,"low":6.365,"close":6.365},{"date":"1988-03-10","open":6.33,"high":6.33,"low":6.33,"close":6.33},{"date":"1988-03-11","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1988-03-14","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1988-03-15","open":6.425,"high":6.425,"low":6.425,"close":6.425},{"date":"1988-03-16","open":6.385,"high":6.385,"low":6.385,"close":6.385},{"date":"1988-03-17","open":6.36,"high":6.36,"low":6.36,"close":6.36},{"date":"1988-03-18","open":6.42,"high":6.42,"low":6.42,"close":6.42},{"date":"1988-03-21","open":6.5,"high":6.5,"low":6.5,"close":6.5},{"date":"1988-03-22","open":6.515,"high":6.515,"low":6.515,"close":6.515},{"date":"1988-03-23","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1988-03-24","open":6.785,"high":6.785,"low":6.785,"close":6.785},{"date":"1988-03-25","open":6.715,"high":6.715,"low":6.715,"close":6.715},{"date":"1988-03-28","open":6.71,"high":6.71,"low":6.71,"close":6.71},{"date":"1988-03-29","open":6.75,"high":6.75,"low":6.75,"close":6.75},{"date":"1988-03-30","open":6.795,"high":6.795,"low":6.795,"close":6.795},{"date":"1988-03-31","open":6.785,"high":6.785,"low":6.785,"close":6.785},{"date":"1988-04-04","open":6.825,"high":6.825,"low":6.825,"close":6.825},{"date":"1988-04-05","open":6.685,"high":6.685,"low":6.685,"close":6.685},{"date":"1988-04-06","open":6.465,"high":6.465,"low":6.465,"close":6.465},{"date":"1988-04-07","open":6.435,"high":6.435,"low":6.435,"close":6.435},{"date":"1988-04-08","open":6.438,"high":6.438,"low":6.438,"close":6.438},{"date":"1988-04-11","open":6.47,"high":6.47,"low":6.47,"close":6.47},{"date":"1988-04-12","open":6.425,"high":6.425,"low":6.425,"close":6.425},{"date":"1988-04-13","open":6.345,"high":6.345,"low":6.345,"close":6.345},{"date":"1988-04-14","open":6.47,"high":6.47,"low":6.47,"close":6.47},{"date":"1988-04-15","open":6.475,"high":6.475,"low":6.475,"close":6.475},{"date":"1988-04-18","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1988-04-19","open":6.465,"high":6.465,"low":6.465,"close":6.465},{"date":"1988-04-20","open":6.45,"high":6.45,"low":6.45,"close":6.45},{"date":"1988-04-21","open":6.46,"high":6.46,"low":6.46,"close":6.46},{"date":"1988-04-22","open":6.415,"high":6.415,"low":6.415,"close":6.415},{"date":"1988-04-25","open":6.365,"high":6.365,"low":6.365,"close":6.365},{"date":"1988-04-26","open":6.385,"high":6.385,"low":6.385,"close":6.385},{"date":"1988-04-27","open":6.5,"high":6.5,"low":6.5,"close":6.5},{"date":"1988-04-28","open":6.555,"high":6.555,"low":6.555,"close":6.555},{"date":"1988-04-29","open":6.585,"high":6.585,"low":6.585,"close":6.585},{"date":"1988-05-02","open":6.435,"high":6.435,"low":6.435,"close":6.435},{"date":"1988-05-03","open":6.38,"high":6.38,"low":6.38,"close":6.38},{"date":"1988-05-04","open":6.405,"high":6.405,"low":6.405,"close":6.405},{"date":"1988-05-05","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1988-05-06","open":6.455,"high":6.455,"low":6.455,"close":6.455},{"date":"1988-05-09","open":6.545,"high":6.545,"low":6.545,"close":6.545},{"date":"1988-05-10","open":6.645,"high":6.645,"low":6.645,"close":6.645},{"date":"1988-05-11","open":6.625,"high":6.625,"low":6.625,"close":6.625},{"date":"1988-05-12","open":6.645,"high":6.645,"low":6.645,"close":6.645},{"date":"1988-05-13","open":6.7,"high":6.7,"low":6.7,"close":6.7},{"date":"1988-05-16","open":6.65,"high":6.65,"low":6.65,"close":6.65},{"date":"1988-05-17","open":6.605,"high":6.605,"low":6.605,"close":6.605},{"date":"1988-05-18","open":6.75,"high":6.75,"low":6.75,"close":6.75},{"date":"1988-05-19","open":6.675,"high":6.675,"low":6.675,"close":6.675},{"date":"1988-05-20","open":6.75,"high":6.75,"low":6.75,"close":6.75},{"date":"1988-05-23","open":6.795,"high":6.795,"low":6.795,"close":6.795},{"date":"1988-05-24","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1988-05-25","open":6.645,"high":6.645,"low":6.645,"close":6.645},{"date":"1988-05-26","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1988-05-27","open":6.575,"high":6.575,"low":6.575,"close":6.575},{"date":"1988-05-31","open":6.65,"high":6.65,"low":6.65,"close":6.65},{"date":"1988-06-01","open":6.865,"high":6.865,"low":6.865,"close":6.865},{"date":"1988-06-02","open":7.305,"high":7.305,"low":7.305,"close":7.305},{"date":"1988-06-03","open":7.27,"high":7.27,"low":7.27,"close":7.27},{"date":"1988-06-06","open":7.315,"high":7.315,"low":7.315,"close":7.315},{"date":"1988-06-07","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1988-06-08","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1988-06-09","open":7.18,"high":7.18,"low":7.18,"close":7.18},{"date":"1988-06-10","open":7.015,"high":7.015,"low":7.015,"close":7.015},{"date":"1988-06-13","open":7.055,"high":7.055,"low":7.055,"close":7.055},{"date":"1988-06-14","open":7.07,"high":7.07,"low":7.07,"close":7.07},{"date":"1988-06-15","open":7.155,"high":7.155,"low":7.155,"close":7.155},{"date":"1988-06-16","open":7.14,"high":7.14,"low":7.14,"close":7.14},{"date":"1988-06-17","open":7.255,"high":7.255,"low":7.255,"close":7.255},{"date":"1988-06-20","open":7.195,"high":7.195,"low":7.195,"close":7.195},{"date":"1988-06-21","open":7.195,"high":7.195,"low":7.195,"close":7.195},{"date":"1988-06-22","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1988-06-23","open":6.985,"high":6.985,"low":6.985,"close":6.985},{"date":"1988-06-24","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1988-06-27","open":6.94,"high":6.94,"low":6.94,"close":6.94},{"date":"1988-06-28","open":6.76,"high":6.76,"low":6.76,"close":6.76},{"date":"1988-06-29","open":6.72,"high":6.72,"low":6.72,"close":6.72},{"date":"1988-06-30","open":6.775,"high":6.775,"low":6.775,"close":6.775},{"date":"1988-07-01","open":6.795,"high":6.795,"low":6.795,"close":6.795},{"date":"1988-07-05","open":6.855,"high":6.855,"low":6.855,"close":6.855},{"date":"1988-07-06","open":6.905,"high":6.905,"low":6.905,"close":6.905},{"date":"1988-07-07","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1988-07-08","open":7.085,"high":7.085,"low":7.085,"close":7.085},{"date":"1988-07-11","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1988-07-12","open":7.057,"high":7.057,"low":7.057,"close":7.057},{"date":"1988-07-13","open":7.245,"high":7.245,"low":7.245,"close":7.245},{"date":"1988-07-14","open":7.36,"high":7.36,"low":7.36,"close":7.36},{"date":"1988-07-15","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1988-07-18","open":7.225,"high":7.225,"low":7.225,"close":7.225},{"date":"1988-07-19","open":7.8,"high":7.8,"low":7.8,"close":7.8},{"date":"1988-07-20","open":7.9,"high":7.9,"low":7.9,"close":7.9},{"date":"1988-07-21","open":7.81,"high":7.81,"low":7.81,"close":7.81},{"date":"1988-07-22","open":7.675,"high":7.675,"low":7.675,"close":7.675},{"date":"1988-07-25","open":7.1,"high":7.1,"low":7.1,"close":7.1},{"date":"1988-07-26","open":6.94,"high":6.94,"low":6.94,"close":6.94},{"date":"1988-07-27","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1988-07-28","open":6.76,"high":6.76,"low":6.76,"close":6.76},{"date":"1988-07-29","open":6.855,"high":6.855,"low":6.855,"close":6.855},{"date":"1988-08-01","open":6.915,"high":6.915,"low":6.915,"close":6.915},{"date":"1988-08-02","open":6.84,"high":6.84,"low":6.84,"close":6.84},{"date":"1988-08-03","open":6.88,"high":6.88,"low":6.88,"close":6.88},{"date":"1988-08-04","open":6.9,"high":6.9,"low":6.9,"close":6.9},{"date":"1988-08-05","open":6.89,"high":6.89,"low":6.89,"close":6.89},{"date":"1988-08-08","open":6.715,"high":6.715,"low":6.715,"close":6.715},{"date":"1988-08-09","open":6.63,"high":6.63,"low":6.63,"close":6.63},{"date":"1988-08-10","open":6.71,"high":6.71,"low":6.71,"close":6.71},{"date":"1988-08-11","open":6.715,"high":6.715,"low":6.715,"close":6.715},{"date":"1988-08-12","open":6.74,"high":6.74,"low":6.74,"close":6.74},{"date":"1988-08-15","open":6.785,"high":6.785,"low":6.785,"close":6.785},{"date":"1988-08-16","open":6.635,"high":6.635,"low":6.635,"close":6.635},{"date":"1988-08-17","open":6.665,"high":6.665,"low":6.665,"close":6.665},{"date":"1988-08-18","open":6.69,"high":6.69,"low":6.69,"close":6.69},{"date":"1988-08-19","open":6.67,"high":6.67,"low":6.67,"close":6.67},{"date":"1988-08-22","open":6.74,"high":6.74,"low":6.74,"close":6.74},{"date":"1988-08-23","open":6.74,"high":6.74,"low":6.74,"close":6.74},{"date":"1988-08-24","open":6.79,"high":6.79,"low":6.79,"close":6.79},{"date":"1988-08-25","open":6.715,"high":6.715,"low":6.715,"close":6.715},{"date":"1988-08-26","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1988-08-29","open":6.52,"high":6.52,"low":6.52,"close":6.52},{"date":"1988-08-30","open":6.65,"high":6.65,"low":6.65,"close":6.65},{"date":"1988-08-31","open":6.71,"high":6.71,"low":6.71,"close":6.71},{"date":"1988-09-01","open":6.72,"high":6.72,"low":6.72,"close":6.72},{"date":"1988-09-02","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1988-09-06","open":6.625,"high":6.625,"low":6.625,"close":6.625},{"date":"1988-09-07","open":6.685,"high":6.685,"low":6.685,"close":6.685},{"date":"1988-09-08","open":6.745,"high":6.745,"low":6.745,"close":6.745},{"date":"1988-09-09","open":6.57,"high":6.57,"low":6.57,"close":6.57},{"date":"1988-09-12","open":6.565,"high":6.565,"low":6.565,"close":6.565},{"date":"1988-09-13","open":6.6,"high":6.6,"low":6.6,"close":6.6},{"date":"1988-09-14","open":6.61,"high":6.61,"low":6.61,"close":6.61},{"date":"1988-09-15","open":6.585,"high":6.585,"low":6.585,"close":6.585},{"date":"1988-09-16","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1988-09-19","open":6.475,"high":6.475,"low":6.475,"close":6.475},{"date":"1988-09-20","open":6.357,"high":6.357,"low":6.357,"close":6.357},{"date":"1988-09-21","open":6.28,"high":6.28,"low":6.28,"close":6.28},{"date":"1988-09-22","open":6.353,"high":6.353,"low":6.353,"close":6.353},{"date":"1988-09-23","open":6.265,"high":6.265,"low":6.265,"close":6.265},{"date":"1988-09-26","open":6.205,"high":6.205,"low":6.205,"close":6.205},{"date":"1988-09-27","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1988-09-28","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1988-09-29","open":6.265,"high":6.265,"low":6.265,"close":6.265},{"date":"1988-09-30","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1988-10-03","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1988-10-04","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1988-10-05","open":6.385,"high":6.385,"low":6.385,"close":6.385},{"date":"1988-10-06","open":6.37,"high":6.37,"low":6.37,"close":6.37},{"date":"1988-10-07","open":6.405,"high":6.405,"low":6.405,"close":6.405},{"date":"1988-10-10","open":6.42,"high":6.42,"low":6.42,"close":6.42},{"date":"1988-10-11","open":6.275,"high":6.275,"low":6.275,"close":6.275},{"date":"1988-10-12","open":6.395,"high":6.395,"low":6.395,"close":6.395},{"date":"1988-10-13","open":6.375,"high":6.375,"low":6.375,"close":6.375},{"date":"1988-10-14","open":6.435,"high":6.435,"low":6.435,"close":6.435},{"date":"1988-10-17","open":6.475,"high":6.475,"low":6.475,"close":6.475},{"date":"1988-10-18","open":6.425,"high":6.425,"low":6.425,"close":6.425},{"date":"1988-10-19","open":6.405,"high":6.405,"low":6.405,"close":6.405},{"date":"1988-10-20","open":6.41,"high":6.41,"low":6.41,"close":6.41},{"date":"1988-10-21","open":6.285,"high":6.285,"low":6.285,"close":6.285},{"date":"1988-10-24","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1988-10-25","open":6.278,"high":6.278,"low":6.278,"close":6.278},{"date":"1988-10-26","open":6.278,"high":6.278,"low":6.278,"close":6.278},{"date":"1988-10-27","open":6.248,"high":6.248,"low":6.248,"close":6.248},{"date":"1988-10-28","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1988-10-31","open":6.348,"high":6.348,"low":6.348,"close":6.348},{"date":"1988-11-01","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1988-11-02","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1988-11-03","open":6.45,"high":6.45,"low":6.45,"close":6.45},{"date":"1988-11-04","open":6.465,"high":6.465,"low":6.465,"close":6.465},{"date":"1988-11-07","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1988-11-08","open":6.425,"high":6.425,"low":6.425,"close":6.425},{"date":"1988-11-09","open":6.58,"high":6.58,"low":6.58,"close":6.58},{"date":"1988-11-10","open":6.44,"high":6.44,"low":6.44,"close":6.44},{"date":"1988-11-11","open":6.418,"high":6.418,"low":6.418,"close":6.418},{"date":"1988-11-14","open":6.445,"high":6.445,"low":6.445,"close":6.445},{"date":"1988-11-15","open":6.393,"high":6.393,"low":6.393,"close":6.393},{"date":"1988-11-16","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1988-11-17","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1988-11-18","open":6.08,"high":6.08,"low":6.08,"close":6.08},{"date":"1988-11-21","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1988-11-22","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1988-11-23","open":6.095,"high":6.095,"low":6.095,"close":6.095},{"date":"1988-11-28","open":6.115,"high":6.115,"low":6.115,"close":6.115},{"date":"1988-11-29","open":6.189,"high":6.189,"low":6.189,"close":6.189},{"date":"1988-11-30","open":6.29,"high":6.29,"low":6.29,"close":6.29},{"date":"1988-12-01","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1988-12-02","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1988-12-05","open":6.31,"high":6.31,"low":6.31,"close":6.31},{"date":"1988-12-06","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1988-12-07","open":6.28,"high":6.28,"low":6.28,"close":6.28},{"date":"1988-12-08","open":6.263,"high":6.263,"low":6.263,"close":6.263},{"date":"1988-12-09","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1988-12-12","open":6.298,"high":6.298,"low":6.298,"close":6.298},{"date":"1988-12-13","open":6.295,"high":6.295,"low":6.295,"close":6.295},{"date":"1988-12-14","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1988-12-15","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1988-12-16","open":6.205,"high":6.205,"low":6.205,"close":6.205},{"date":"1988-12-19","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1988-12-20","open":6.213,"high":6.213,"low":6.213,"close":6.213},{"date":"1988-12-21","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1988-12-22","open":6.268,"high":6.268,"low":6.268,"close":6.268},{"date":"1988-12-23","open":6.275,"high":6.275,"low":6.275,"close":6.275},{"date":"1988-12-27","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1988-12-28","open":6.188,"high":6.188,"low":6.188,"close":6.188},{"date":"1988-12-29","open":6.093,"high":6.093,"low":6.093,"close":6.093},{"date":"1988-12-30","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1989-01-03","open":6.115,"high":6.115,"low":6.115,"close":6.115},{"date":"1989-01-04","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1989-01-05","open":6.05,"high":6.05,"low":6.05,"close":6.05},{"date":"1989-01-06","open":6.075,"high":6.075,"low":6.075,"close":6.075},{"date":"1989-01-09","open":6.043,"high":6.043,"low":6.043,"close":6.043},{"date":"1989-01-10","open":5.995,"high":5.995,"low":5.995,"close":5.995},{"date":"1989-01-11","open":5.995,"high":5.995,"low":5.995,"close":5.995},{"date":"1989-01-12","open":5.985,"high":5.985,"low":5.985,"close":5.985},{"date":"1989-01-13","open":5.957,"high":5.957,"low":5.957,"close":5.957},{"date":"1989-01-16","open":5.957,"high":5.957,"low":5.957,"close":5.957},{"date":"1989-01-17","open":6.01,"high":6.01,"low":6.01,"close":6.01},{"date":"1989-01-18","open":5.97,"high":5.97,"low":5.97,"close":5.97},{"date":"1989-01-19","open":6.038,"high":6.038,"low":6.038,"close":6.038},{"date":"1989-01-20","open":6.245,"high":6.245,"low":6.245,"close":6.245},{"date":"1989-01-23","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1989-01-24","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1989-01-25","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1989-01-26","open":6.155,"high":6.155,"low":6.155,"close":6.155},{"date":"1989-01-27","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1989-01-30","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1989-01-31","open":5.835,"high":5.835,"low":5.835,"close":5.835},{"date":"1989-02-01","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1989-02-02","open":5.863,"high":5.863,"low":5.863,"close":5.863},{"date":"1989-02-03","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1989-02-06","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1989-02-07","open":5.89,"high":5.89,"low":5.89,"close":5.89},{"date":"1989-02-08","open":5.945,"high":5.945,"low":5.945,"close":5.945},{"date":"1989-02-09","open":5.915,"high":5.915,"low":5.915,"close":5.915},{"date":"1989-02-10","open":5.835,"high":5.835,"low":5.835,"close":5.835},{"date":"1989-02-13","open":5.845,"high":5.845,"low":5.845,"close":5.845},{"date":"1989-02-14","open":5.847,"high":5.847,"low":5.847,"close":5.847},{"date":"1989-02-15","open":5.905,"high":5.905,"low":5.905,"close":5.905},{"date":"1989-02-16","open":5.895,"high":5.895,"low":5.895,"close":5.895},{"date":"1989-02-17","open":5.94,"high":5.94,"low":5.94,"close":5.94},{"date":"1989-02-21","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1989-02-22","open":5.94,"high":5.94,"low":5.94,"close":5.94},{"date":"1989-02-23","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1989-02-24","open":5.925,"high":5.925,"low":5.925,"close":5.925},{"date":"1989-02-27","open":5.956,"high":5.956,"low":5.956,"close":5.956},{"date":"1989-02-28","open":5.935,"high":5.935,"low":5.935,"close":5.935},{"date":"1989-03-01","open":5.845,"high":5.845,"low":5.845,"close":5.845},{"date":"1989-03-02","open":5.85,"high":5.85,"low":5.85,"close":5.85},{"date":"1989-03-03","open":5.893,"high":5.893,"low":5.893,"close":5.893},{"date":"1989-03-06","open":5.9,"high":5.9,"low":5.9,"close":5.9},{"date":"1989-03-07","open":5.965,"high":5.965,"low":5.965,"close":5.965},{"date":"1989-03-08","open":5.947,"high":5.947,"low":5.947,"close":5.947},{"date":"1989-03-09","open":6.09,"high":6.09,"low":6.09,"close":6.09},{"date":"1989-03-10","open":6.15,"high":6.15,"low":6.15,"close":6.15},{"date":"1989-03-13","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1989-03-14","open":6.255,"high":6.255,"low":6.255,"close":6.255},{"date":"1989-03-15","open":6.17,"high":6.17,"low":6.17,"close":6.17},{"date":"1989-03-16","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1989-03-17","open":6.195,"high":6.195,"low":6.195,"close":6.195},{"date":"1989-03-20","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1989-03-21","open":6.128,"high":6.128,"low":6.128,"close":6.128},{"date":"1989-03-22","open":6.118,"high":6.118,"low":6.118,"close":6.118},{"date":"1989-03-23","open":6.058,"high":6.058,"low":6.058,"close":6.058},{"date":"1989-03-27","open":6.003,"high":6.003,"low":6.003,"close":6.003},{"date":"1989-03-28","open":5.848,"high":5.848,"low":5.848,"close":5.848},{"date":"1989-03-29","open":5.808,"high":5.808,"low":5.808,"close":5.808},{"date":"1989-03-30","open":5.78,"high":5.78,"low":5.78,"close":5.78},{"date":"1989-03-31","open":5.823,"high":5.823,"low":5.823,"close":5.823},{"date":"1989-04-03","open":5.833,"high":5.833,"low":5.833,"close":5.833},{"date":"1989-04-04","open":5.856,"high":5.856,"low":5.856,"close":5.856},{"date":"1989-04-05","open":5.838,"high":5.838,"low":5.838,"close":5.838},{"date":"1989-04-06","open":5.833,"high":5.833,"low":5.833,"close":5.833},{"date":"1989-04-07","open":5.798,"high":5.798,"low":5.798,"close":5.798},{"date":"1989-04-10","open":5.85,"high":5.85,"low":5.85,"close":5.85},{"date":"1989-04-11","open":5.863,"high":5.863,"low":5.863,"close":5.863},{"date":"1989-04-12","open":5.895,"high":5.895,"low":5.895,"close":5.895},{"date":"1989-04-13","open":5.89,"high":5.89,"low":5.89,"close":5.89},{"date":"1989-04-14","open":5.825,"high":5.825,"low":5.825,"close":5.825},{"date":"1989-04-17","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1989-04-18","open":5.78,"high":5.78,"low":5.78,"close":5.78},{"date":"1989-04-19","open":5.765,"high":5.765,"low":5.765,"close":5.765},{"date":"1989-04-20","open":5.787,"high":5.787,"low":5.787,"close":5.787},{"date":"1989-04-21","open":5.765,"high":5.765,"low":5.765,"close":5.765},{"date":"1989-04-24","open":5.833,"high":5.833,"low":5.833,"close":5.833},{"date":"1989-04-25","open":5.795,"high":5.795,"low":5.795,"close":5.795},{"date":"1989-04-26","open":5.763,"high":5.763,"low":5.763,"close":5.763},{"date":"1989-04-27","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1989-04-28","open":5.705,"high":5.705,"low":5.705,"close":5.705},{"date":"1989-05-01","open":5.75,"high":5.75,"low":5.75,"close":5.75},{"date":"1989-05-02","open":5.718,"high":5.718,"low":5.718,"close":5.718},{"date":"1989-05-03","open":5.73,"high":5.73,"low":5.73,"close":5.73},{"date":"1989-05-04","open":5.707,"high":5.707,"low":5.707,"close":5.707},{"date":"1989-05-05","open":5.687,"high":5.687,"low":5.687,"close":5.687},{"date":"1989-05-08","open":5.677,"high":5.677,"low":5.677,"close":5.677},{"date":"1989-05-09","open":5.755,"high":5.755,"low":5.755,"close":5.755},{"date":"1989-05-10","open":5.695,"high":5.695,"low":5.695,"close":5.695},{"date":"1989-05-11","open":5.735,"high":5.735,"low":5.735,"close":5.735},{"date":"1989-05-12","open":5.61,"high":5.61,"low":5.61,"close":5.61},{"date":"1989-05-15","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1989-05-16","open":5.573,"high":5.573,"low":5.573,"close":5.573},{"date":"1989-05-17","open":5.497,"high":5.497,"low":5.497,"close":5.497},{"date":"1989-05-18","open":5.467,"high":5.467,"low":5.467,"close":5.467},{"date":"1989-05-19","open":5.292,"high":5.292,"low":5.292,"close":5.292},{"date":"1989-05-22","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1989-05-23","open":5.232,"high":5.232,"low":5.232,"close":5.232},{"date":"1989-05-24","open":5.232,"high":5.232,"low":5.232,"close":5.232},{"date":"1989-05-25","open":5.318,"high":5.318,"low":5.318,"close":5.318},{"date":"1989-05-26","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1989-05-30","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1989-05-31","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1989-06-01","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1989-06-02","open":5.338,"high":5.338,"low":5.338,"close":5.338},{"date":"1989-06-05","open":5.303,"high":5.303,"low":5.303,"close":5.303},{"date":"1989-06-06","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1989-06-07","open":5.5,"high":5.5,"low":5.5,"close":5.5},{"date":"1989-06-08","open":5.478,"high":5.478,"low":5.478,"close":5.478},{"date":"1989-06-09","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1989-06-12","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1989-06-13","open":5.25,"high":5.25,"low":5.25,"close":5.25},{"date":"1989-06-14","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1989-06-15","open":5.33,"high":5.33,"low":5.33,"close":5.33},{"date":"1989-06-16","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1989-06-19","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1989-06-20","open":5.25,"high":5.25,"low":5.25,"close":5.25},{"date":"1989-06-21","open":5.298,"high":5.298,"low":5.298,"close":5.298},{"date":"1989-06-22","open":5.303,"high":5.303,"low":5.303,"close":5.303},{"date":"1989-06-23","open":5.338,"high":5.338,"low":5.338,"close":5.338},{"date":"1989-06-26","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1989-06-27","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1989-06-28","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1989-06-29","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1989-06-30","open":5.243,"high":5.243,"low":5.243,"close":5.243},{"date":"1989-07-03","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1989-07-05","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1989-07-06","open":5.457,"high":5.457,"low":5.457,"close":5.457},{"date":"1989-07-07","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1989-07-10","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1989-07-11","open":5.328,"high":5.328,"low":5.328,"close":5.328},{"date":"1989-07-12","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1989-07-13","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1989-07-14","open":5.268,"high":5.268,"low":5.268,"close":5.268},{"date":"1989-07-17","open":5.325,"high":5.325,"low":5.325,"close":5.325},{"date":"1989-07-18","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1989-07-19","open":5.213,"high":5.213,"low":5.213,"close":5.213},{"date":"1989-07-20","open":5.237,"high":5.237,"low":5.237,"close":5.237},{"date":"1989-07-21","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1989-07-24","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1989-07-25","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1989-07-26","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1989-07-27","open":5.263,"high":5.263,"low":5.263,"close":5.263},{"date":"1989-07-28","open":5.183,"high":5.183,"low":5.183,"close":5.183},{"date":"1989-07-31","open":5.313,"high":5.313,"low":5.313,"close":5.313},{"date":"1989-08-01","open":5.293,"high":5.293,"low":5.293,"close":5.293},{"date":"1989-08-02","open":5.263,"high":5.263,"low":5.263,"close":5.263},{"date":"1989-08-03","open":5.333,"high":5.333,"low":5.333,"close":5.333},{"date":"1989-08-04","open":5.2,"high":5.2,"low":5.2,"close":5.2},{"date":"1989-08-07","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1989-08-08","open":5.188,"high":5.188,"low":5.188,"close":5.188},{"date":"1989-08-09","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1989-08-10","open":5.193,"high":5.193,"low":5.193,"close":5.193},{"date":"1989-08-11","open":5.218,"high":5.218,"low":5.218,"close":5.218},{"date":"1989-08-14","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1989-08-15","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1989-08-16","open":5.207,"high":5.207,"low":5.207,"close":5.207},{"date":"1989-08-17","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1989-08-18","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1989-08-21","open":5.243,"high":5.243,"low":5.243,"close":5.243},{"date":"1989-08-22","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1989-08-23","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1989-08-24","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1989-08-25","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1989-08-28","open":5.095,"high":5.095,"low":5.095,"close":5.095},{"date":"1989-08-29","open":5.093,"high":5.093,"low":5.093,"close":5.093},{"date":"1989-08-30","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1989-08-31","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1989-09-01","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1989-09-05","open":5.18,"high":5.18,"low":5.18,"close":5.18},{"date":"1989-09-06","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1989-09-07","open":5.233,"high":5.233,"low":5.233,"close":5.233},{"date":"1989-09-08","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1989-09-11","open":5.163,"high":5.163,"low":5.163,"close":5.163},{"date":"1989-09-12","open":5.177,"high":5.177,"low":5.177,"close":5.177},{"date":"1989-09-13","open":5.172,"high":5.172,"low":5.172,"close":5.172},{"date":"1989-09-14","open":5.157,"high":5.157,"low":5.157,"close":5.157},{"date":"1989-09-15","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1989-09-18","open":5.163,"high":5.163,"low":5.163,"close":5.163},{"date":"1989-09-19","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1989-09-20","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1989-09-21","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1989-09-22","open":5.38,"high":5.38,"low":5.38,"close":5.38},{"date":"1989-09-25","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1989-09-26","open":5.355,"high":5.355,"low":5.355,"close":5.355},{"date":"1989-09-27","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1989-09-28","open":5.35,"high":5.35,"low":5.35,"close":5.35},{"date":"1989-09-29","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1989-10-02","open":5.303,"high":5.303,"low":5.303,"close":5.303},{"date":"1989-10-03","open":5.3,"high":5.3,"low":5.3,"close":5.3},{"date":"1989-10-04","open":5.328,"high":5.328,"low":5.328,"close":5.328},{"date":"1989-10-05","open":5.243,"high":5.243,"low":5.243,"close":5.243},{"date":"1989-10-06","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1989-10-09","open":5.123,"high":5.123,"low":5.123,"close":5.123},{"date":"1989-10-10","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1989-10-11","open":5.143,"high":5.143,"low":5.143,"close":5.143},{"date":"1989-10-12","open":5.153,"high":5.153,"low":5.153,"close":5.153},{"date":"1989-10-13","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1989-10-16","open":5.163,"high":5.163,"low":5.163,"close":5.163},{"date":"1989-10-17","open":5.158,"high":5.158,"low":5.158,"close":5.158},{"date":"1989-10-18","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1989-10-19","open":5.133,"high":5.133,"low":5.133,"close":5.133},{"date":"1989-10-20","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1989-10-23","open":5.138,"high":5.138,"low":5.138,"close":5.138},{"date":"1989-10-24","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1989-10-25","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1989-10-26","open":5.237,"high":5.237,"low":5.237,"close":5.237},{"date":"1989-10-27","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1989-10-30","open":5.283,"high":5.283,"low":5.283,"close":5.283},{"date":"1989-10-31","open":5.218,"high":5.218,"low":5.218,"close":5.218},{"date":"1989-11-01","open":5.188,"high":5.188,"low":5.188,"close":5.188},{"date":"1989-11-02","open":5.29,"high":5.29,"low":5.29,"close":5.29},{"date":"1989-11-03","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1989-11-06","open":5.268,"high":5.268,"low":5.268,"close":5.268},{"date":"1989-11-07","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1989-11-08","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1989-11-09","open":5.308,"high":5.308,"low":5.308,"close":5.308},{"date":"1989-11-10","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1989-11-13","open":5.318,"high":5.318,"low":5.318,"close":5.318},{"date":"1989-11-14","open":5.408,"high":5.408,"low":5.408,"close":5.408},{"date":"1989-11-15","open":5.538,"high":5.538,"low":5.538,"close":5.538},{"date":"1989-11-16","open":5.595,"high":5.595,"low":5.595,"close":5.595},{"date":"1989-11-17","open":5.685,"high":5.685,"low":5.685,"close":5.685},{"date":"1989-11-20","open":5.703,"high":5.703,"low":5.703,"close":5.703},{"date":"1989-11-21","open":5.845,"high":5.845,"low":5.845,"close":5.845},{"date":"1989-11-22","open":5.808,"high":5.808,"low":5.808,"close":5.808},{"date":"1989-11-24","open":5.88,"high":5.88,"low":5.88,"close":5.88},{"date":"1989-11-27","open":5.693,"high":5.693,"low":5.693,"close":5.693},{"date":"1989-11-28","open":5.695,"high":5.695,"low":5.695,"close":5.695},{"date":"1989-11-29","open":5.733,"high":5.733,"low":5.733,"close":5.733},{"date":"1989-11-30","open":5.795,"high":5.795,"low":5.795,"close":5.795},{"date":"1989-12-01","open":5.788,"high":5.788,"low":5.788,"close":5.788},{"date":"1989-12-04","open":5.63,"high":5.63,"low":5.63,"close":5.63},{"date":"1989-12-05","open":5.655,"high":5.655,"low":5.655,"close":5.655},{"date":"1989-12-06","open":5.675,"high":5.675,"low":5.675,"close":5.675},{"date":"1989-12-07","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1989-12-08","open":5.76,"high":5.76,"low":5.76,"close":5.76},{"date":"1989-12-11","open":5.805,"high":5.805,"low":5.805,"close":5.805},{"date":"1989-12-12","open":5.785,"high":5.785,"low":5.785,"close":5.785},{"date":"1989-12-13","open":5.655,"high":5.655,"low":5.655,"close":5.655},{"date":"1989-12-14","open":5.663,"high":5.663,"low":5.663,"close":5.663},{"date":"1989-12-15","open":5.71,"high":5.71,"low":5.71,"close":5.71},{"date":"1989-12-18","open":5.668,"high":5.668,"low":5.668,"close":5.668},{"date":"1989-12-19","open":5.63,"high":5.63,"low":5.63,"close":5.63},{"date":"1989-12-20","open":5.648,"high":5.648,"low":5.648,"close":5.648},{"date":"1989-12-21","open":5.638,"high":5.638,"low":5.638,"close":5.638},{"date":"1989-12-22","open":5.654,"high":5.654,"low":5.654,"close":5.654},{"date":"1989-12-26","open":5.604,"high":5.604,"low":5.604,"close":5.604},{"date":"1989-12-27","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1989-12-28","open":5.225,"high":5.225,"low":5.225,"close":5.225},{"date":"1989-12-29","open":5.273,"high":5.273,"low":5.273,"close":5.273},{"date":"1990-01-02","open":5.253,"high":5.253,"low":5.253,"close":5.253},{"date":"1990-01-03","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1990-01-04","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1990-01-05","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1990-01-08","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1990-01-09","open":5.298,"high":5.298,"low":5.298,"close":5.298},{"date":"1990-01-10","open":5.368,"high":5.368,"low":5.368,"close":5.368},{"date":"1990-01-11","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1990-01-12","open":5.388,"high":5.388,"low":5.388,"close":5.388},{"date":"1990-01-15","open":5.298,"high":5.298,"low":5.298,"close":5.298},{"date":"1990-01-16","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1990-01-17","open":5.308,"high":5.308,"low":5.308,"close":5.308},{"date":"1990-01-18","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1990-01-19","open":5.25,"high":5.25,"low":5.25,"close":5.25},{"date":"1990-01-22","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1990-01-23","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1990-01-24","open":5.258,"high":5.258,"low":5.258,"close":5.258},{"date":"1990-01-25","open":5.253,"high":5.253,"low":5.253,"close":5.253},{"date":"1990-01-26","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1990-01-29","open":5.253,"high":5.253,"low":5.253,"close":5.253},{"date":"1990-01-30","open":5.245,"high":5.245,"low":5.245,"close":5.245},{"date":"1990-01-31","open":5.228,"high":5.228,"low":5.228,"close":5.228},{"date":"1990-02-01","open":5.328,"high":5.328,"low":5.328,"close":5.328},{"date":"1990-02-02","open":5.338,"high":5.338,"low":5.338,"close":5.338},{"date":"1990-02-05","open":5.358,"high":5.358,"low":5.358,"close":5.358},{"date":"1990-02-06","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1990-02-07","open":5.336,"high":5.336,"low":5.336,"close":5.336},{"date":"1990-02-08","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1990-02-09","open":5.273,"high":5.273,"low":5.273,"close":5.273},{"date":"1990-02-12","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1990-02-13","open":5.333,"high":5.333,"low":5.333,"close":5.333},{"date":"1990-02-14","open":5.33,"high":5.33,"low":5.33,"close":5.33},{"date":"1990-02-15","open":5.33,"high":5.33,"low":5.33,"close":5.33},{"date":"1990-02-16","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1990-02-20","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1990-02-21","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1990-02-22","open":5.273,"high":5.273,"low":5.273,"close":5.273},{"date":"1990-02-23","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1990-02-26","open":5.148,"high":5.148,"low":5.148,"close":5.148},{"date":"1990-02-27","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1990-02-28","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1990-03-01","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1990-03-02","open":5.198,"high":5.198,"low":5.198,"close":5.198},{"date":"1990-03-05","open":5.188,"high":5.188,"low":5.188,"close":5.188},{"date":"1990-03-06","open":5.186,"high":5.186,"low":5.186,"close":5.186},{"date":"1990-03-07","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1990-03-08","open":5.178,"high":5.178,"low":5.178,"close":5.178},{"date":"1990-03-09","open":5.158,"high":5.158,"low":5.158,"close":5.158},{"date":"1990-03-12","open":5.103,"high":5.103,"low":5.103,"close":5.103},{"date":"1990-03-13","open":5.118,"high":5.118,"low":5.118,"close":5.118},{"date":"1990-03-14","open":5.138,"high":5.138,"low":5.138,"close":5.138},{"date":"1990-03-15","open":5.133,"high":5.133,"low":5.133,"close":5.133},{"date":"1990-03-16","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1990-03-19","open":5.152,"high":5.152,"low":5.152,"close":5.152},{"date":"1990-03-20","open":5.093,"high":5.093,"low":5.093,"close":5.093},{"date":"1990-03-21","open":5.103,"high":5.103,"low":5.103,"close":5.103},{"date":"1990-03-22","open":5.13,"high":5.13,"low":5.13,"close":5.13},{"date":"1990-03-23","open":5.088,"high":5.088,"low":5.088,"close":5.088},{"date":"1990-03-26","open":4.997,"high":4.997,"low":4.997,"close":4.997},{"date":"1990-03-27","open":4.994,"high":4.994,"low":4.994,"close":4.994},{"date":"1990-03-28","open":4.955,"high":4.955,"low":4.955,"close":4.955},{"date":"1990-03-29","open":4.983,"high":4.983,"low":4.983,"close":4.983},{"date":"1990-03-30","open":4.98,"high":4.98,"low":4.98,"close":4.98},{"date":"1990-04-02","open":4.978,"high":4.978,"low":4.978,"close":4.978},{"date":"1990-04-03","open":5.038,"high":5.038,"low":5.038,"close":5.038},{"date":"1990-04-04","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1990-04-05","open":5.168,"high":5.168,"low":5.168,"close":5.168},{"date":"1990-04-06","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1990-04-09","open":5.128,"high":5.128,"low":5.128,"close":5.128},{"date":"1990-04-10","open":5.113,"high":5.113,"low":5.113,"close":5.113},{"date":"1990-04-11","open":5.148,"high":5.148,"low":5.148,"close":5.148},{"date":"1990-04-12","open":5.108,"high":5.108,"low":5.108,"close":5.108},{"date":"1990-04-16","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1990-04-17","open":5.108,"high":5.108,"low":5.108,"close":5.108},{"date":"1990-04-18","open":5.078,"high":5.078,"low":5.078,"close":5.078},{"date":"1990-04-19","open":5.078,"high":5.078,"low":5.078,"close":5.078},{"date":"1990-04-20","open":5.108,"high":5.108,"low":5.108,"close":5.108},{"date":"1990-04-23","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1990-04-24","open":5,"high":5,"low":5,"close":5},{"date":"1990-04-25","open":4.922,"high":4.922,"low":4.922,"close":4.922},{"date":"1990-04-26","open":4.914,"high":4.914,"low":4.914,"close":4.914},{"date":"1990-04-27","open":5,"high":5,"low":5,"close":5},{"date":"1990-04-30","open":5.015,"high":5.015,"low":5.015,"close":5.015},{"date":"1990-05-01","open":5.095,"high":5.095,"low":5.095,"close":5.095},{"date":"1990-05-02","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1990-05-03","open":5.073,"high":5.073,"low":5.073,"close":5.073},{"date":"1990-05-04","open":5.073,"high":5.073,"low":5.073,"close":5.073},{"date":"1990-05-07","open":5.088,"high":5.088,"low":5.088,"close":5.088},{"date":"1990-05-08","open":5.058,"high":5.058,"low":5.058,"close":5.058},{"date":"1990-05-09","open":5.093,"high":5.093,"low":5.093,"close":5.093},{"date":"1990-05-10","open":5.15,"high":5.15,"low":5.15,"close":5.15},{"date":"1990-05-11","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1990-05-14","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1990-05-15","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1990-05-16","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1990-05-17","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1990-05-18","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1990-05-21","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1990-05-22","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1990-05-23","open":5.278,"high":5.278,"low":5.278,"close":5.278},{"date":"1990-05-24","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1990-05-25","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1990-05-29","open":5.178,"high":5.178,"low":5.178,"close":5.178},{"date":"1990-05-30","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1990-05-31","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1990-06-01","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1990-06-04","open":5.082,"high":5.082,"low":5.082,"close":5.082},{"date":"1990-06-05","open":5.096,"high":5.096,"low":5.096,"close":5.096},{"date":"1990-06-06","open":5.063,"high":5.063,"low":5.063,"close":5.063},{"date":"1990-06-07","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1990-06-08","open":5.033,"high":5.033,"low":5.033,"close":5.033},{"date":"1990-06-11","open":5.035,"high":5.035,"low":5.035,"close":5.035},{"date":"1990-06-12","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1990-06-13","open":4.933,"high":4.933,"low":4.933,"close":4.933},{"date":"1990-06-14","open":4.785,"high":4.785,"low":4.785,"close":4.785},{"date":"1990-06-15","open":4.825,"high":4.825,"low":4.825,"close":4.825},{"date":"1990-06-18","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1990-06-19","open":4.827,"high":4.827,"low":4.827,"close":4.827},{"date":"1990-06-20","open":4.842,"high":4.842,"low":4.842,"close":4.842},{"date":"1990-06-21","open":4.832,"high":4.832,"low":4.832,"close":4.832},{"date":"1990-06-22","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1990-06-25","open":4.822,"high":4.822,"low":4.822,"close":4.822},{"date":"1990-06-26","open":4.825,"high":4.825,"low":4.825,"close":4.825},{"date":"1990-06-27","open":4.795,"high":4.795,"low":4.795,"close":4.795},{"date":"1990-06-28","open":4.892,"high":4.892,"low":4.892,"close":4.892},{"date":"1990-06-29","open":4.963,"high":4.963,"low":4.963,"close":4.963},{"date":"1990-07-02","open":5.01,"high":5.01,"low":5.01,"close":5.01},{"date":"1990-07-03","open":4.99,"high":4.99,"low":4.99,"close":4.99},{"date":"1990-07-05","open":4.937,"high":4.937,"low":4.937,"close":4.937},{"date":"1990-07-06","open":4.933,"high":4.933,"low":4.933,"close":4.933},{"date":"1990-07-09","open":4.865,"high":4.865,"low":4.865,"close":4.865},{"date":"1990-07-10","open":4.875,"high":4.875,"low":4.875,"close":4.875},{"date":"1990-07-11","open":4.897,"high":4.897,"low":4.897,"close":4.897},{"date":"1990-07-12","open":4.948,"high":4.948,"low":4.948,"close":4.948},{"date":"1990-07-13","open":4.965,"high":4.965,"low":4.965,"close":4.965},{"date":"1990-07-16","open":4.903,"high":4.903,"low":4.903,"close":4.903},{"date":"1990-07-17","open":4.868,"high":4.868,"low":4.868,"close":4.868},{"date":"1990-07-18","open":4.935,"high":4.935,"low":4.935,"close":4.935},{"date":"1990-07-19","open":4.9,"high":4.9,"low":4.9,"close":4.9},{"date":"1990-07-20","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1990-07-23","open":4.928,"high":4.928,"low":4.928,"close":4.928},{"date":"1990-07-24","open":4.855,"high":4.855,"low":4.855,"close":4.855},{"date":"1990-07-25","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-07-26","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1990-07-27","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-07-30","open":4.84,"high":4.84,"low":4.84,"close":4.84},{"date":"1990-07-31","open":4.822,"high":4.822,"low":4.822,"close":4.822},{"date":"1990-08-01","open":4.855,"high":4.855,"low":4.855,"close":4.855},{"date":"1990-08-02","open":4.865,"high":4.865,"low":4.865,"close":4.865},{"date":"1990-08-03","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-08-06","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1990-08-07","open":4.888,"high":4.888,"low":4.888,"close":4.888},{"date":"1990-08-08","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-08-09","open":4.883,"high":4.883,"low":4.883,"close":4.883},{"date":"1990-08-10","open":4.994,"high":4.994,"low":4.994,"close":4.994},{"date":"1990-08-13","open":5.155,"high":5.155,"low":5.155,"close":5.155},{"date":"1990-08-14","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1990-08-15","open":5.088,"high":5.088,"low":5.088,"close":5.088},{"date":"1990-08-16","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1990-08-17","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1990-08-20","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1990-08-21","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1990-08-22","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1990-08-23","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1990-08-24","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1990-08-27","open":4.853,"high":4.853,"low":4.853,"close":4.853},{"date":"1990-08-28","open":4.844,"high":4.844,"low":4.844,"close":4.844},{"date":"1990-08-29","open":4.826,"high":4.826,"low":4.826,"close":4.826},{"date":"1990-08-30","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1990-08-31","open":4.868,"high":4.868,"low":4.868,"close":4.868},{"date":"1990-09-04","open":4.825,"high":4.825,"low":4.825,"close":4.825},{"date":"1990-09-05","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1990-09-06","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-09-07","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1990-09-10","open":4.85,"high":4.85,"low":4.85,"close":4.85},{"date":"1990-09-11","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-09-12","open":4.893,"high":4.893,"low":4.893,"close":4.893},{"date":"1990-09-13","open":4.863,"high":4.863,"low":4.863,"close":4.863},{"date":"1990-09-14","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1990-09-17","open":4.853,"high":4.853,"low":4.853,"close":4.853},{"date":"1990-09-18","open":4.877,"high":4.877,"low":4.877,"close":4.877},{"date":"1990-09-19","open":4.853,"high":4.853,"low":4.853,"close":4.853},{"date":"1990-09-20","open":4.86,"high":4.86,"low":4.86,"close":4.86},{"date":"1990-09-21","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1990-09-24","open":4.995,"high":4.995,"low":4.995,"close":4.995},{"date":"1990-09-25","open":4.915,"high":4.915,"low":4.915,"close":4.915},{"date":"1990-09-26","open":4.873,"high":4.873,"low":4.873,"close":4.873},{"date":"1990-09-27","open":4.845,"high":4.845,"low":4.845,"close":4.845},{"date":"1990-09-28","open":4.832,"high":4.832,"low":4.832,"close":4.832},{"date":"1990-10-01","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1990-10-02","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1990-10-03","open":4.753,"high":4.753,"low":4.753,"close":4.753},{"date":"1990-10-04","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1990-10-05","open":4.728,"high":4.728,"low":4.728,"close":4.728},{"date":"1990-10-08","open":4.728,"high":4.728,"low":4.728,"close":4.728},{"date":"1990-10-09","open":4.65,"high":4.65,"low":4.65,"close":4.65},{"date":"1990-10-10","open":4.462,"high":4.462,"low":4.462,"close":4.462},{"date":"1990-10-11","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1990-10-12","open":4.355,"high":4.355,"low":4.355,"close":4.355},{"date":"1990-10-15","open":4.178,"high":4.178,"low":4.178,"close":4.178},{"date":"1990-10-16","open":4.188,"high":4.188,"low":4.188,"close":4.188},{"date":"1990-10-17","open":4.24,"high":4.24,"low":4.24,"close":4.24},{"date":"1990-10-18","open":4.24,"high":4.24,"low":4.24,"close":4.24},{"date":"1990-10-19","open":4.298,"high":4.298,"low":4.298,"close":4.298},{"date":"1990-10-22","open":4.233,"high":4.233,"low":4.233,"close":4.233},{"date":"1990-10-23","open":4.258,"high":4.258,"low":4.258,"close":4.258},{"date":"1990-10-24","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1990-10-25","open":4.24,"high":4.24,"low":4.24,"close":4.24},{"date":"1990-10-26","open":4.08,"high":4.08,"low":4.08,"close":4.08},{"date":"1990-10-29","open":4.157,"high":4.157,"low":4.157,"close":4.157},{"date":"1990-10-30","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1990-10-31","open":4.18,"high":4.18,"low":4.18,"close":4.18},{"date":"1990-11-01","open":4.256,"high":4.256,"low":4.256,"close":4.256},{"date":"1990-11-02","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1990-11-05","open":4.227,"high":4.227,"low":4.227,"close":4.227},{"date":"1990-11-06","open":4.257,"high":4.257,"low":4.257,"close":4.257},{"date":"1990-11-07","open":4.287,"high":4.287,"low":4.287,"close":4.287},{"date":"1990-11-08","open":4.277,"high":4.277,"low":4.277,"close":4.277},{"date":"1990-11-09","open":4.237,"high":4.237,"low":4.237,"close":4.237},{"date":"1990-11-12","open":4.205,"high":4.205,"low":4.205,"close":4.205},{"date":"1990-11-13","open":4.212,"high":4.212,"low":4.212,"close":4.212},{"date":"1990-11-14","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1990-11-15","open":4.117,"high":4.117,"low":4.117,"close":4.117},{"date":"1990-11-16","open":4.15,"high":4.15,"low":4.15,"close":4.15},{"date":"1990-11-19","open":4.14,"high":4.14,"low":4.14,"close":4.14},{"date":"1990-11-20","open":4.11,"high":4.11,"low":4.11,"close":4.11},{"date":"1990-11-21","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1990-11-23","open":4.13,"high":4.13,"low":4.13,"close":4.13},{"date":"1990-11-26","open":4.152,"high":4.152,"low":4.152,"close":4.152},{"date":"1990-11-27","open":4.102,"high":4.102,"low":4.102,"close":4.102},{"date":"1990-11-28","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1990-11-29","open":4.182,"high":4.182,"low":4.182,"close":4.182},{"date":"1990-11-30","open":4.217,"high":4.217,"low":4.217,"close":4.217},{"date":"1990-12-03","open":4.23,"high":4.23,"low":4.23,"close":4.23},{"date":"1990-12-04","open":4.243,"high":4.243,"low":4.243,"close":4.243},{"date":"1990-12-05","open":4.238,"high":4.238,"low":4.238,"close":4.238},{"date":"1990-12-06","open":4.205,"high":4.205,"low":4.205,"close":4.205},{"date":"1990-12-07","open":4.135,"high":4.135,"low":4.135,"close":4.135},{"date":"1990-12-10","open":4.128,"high":4.128,"low":4.128,"close":4.128},{"date":"1990-12-11","open":4.143,"high":4.143,"low":4.143,"close":4.143},{"date":"1990-12-12","open":4.098,"high":4.098,"low":4.098,"close":4.098},{"date":"1990-12-13","open":4.075,"high":4.075,"low":4.075,"close":4.075},{"date":"1990-12-14","open":4.005,"high":4.005,"low":4.005,"close":4.005},{"date":"1990-12-17","open":4.024,"high":4.024,"low":4.024,"close":4.024},{"date":"1990-12-18","open":4.028,"high":4.028,"low":4.028,"close":4.028},{"date":"1990-12-19","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1990-12-20","open":4.263,"high":4.263,"low":4.263,"close":4.263},{"date":"1990-12-21","open":4.088,"high":4.088,"low":4.088,"close":4.088},{"date":"1990-12-24","open":4.088,"high":4.088,"low":4.088,"close":4.088},{"date":"1990-12-26","open":4.158,"high":4.158,"low":4.158,"close":4.158},{"date":"1990-12-27","open":4.155,"high":4.155,"low":4.155,"close":4.155},{"date":"1990-12-28","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1990-12-31","open":4.247,"high":4.247,"low":4.247,"close":4.247},{"date":"1991-01-02","open":4.167,"high":4.167,"low":4.167,"close":4.167},{"date":"1991-01-03","open":4.267,"high":4.267,"low":4.267,"close":4.267},{"date":"1991-01-04","open":4.207,"high":4.207,"low":4.207,"close":4.207},{"date":"1991-01-07","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1991-01-08","open":4.177,"high":4.177,"low":4.177,"close":4.177},{"date":"1991-01-09","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1991-01-10","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1991-01-11","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1991-01-14","open":4.257,"high":4.257,"low":4.257,"close":4.257},{"date":"1991-01-15","open":4.222,"high":4.222,"low":4.222,"close":4.222},{"date":"1991-01-16","open":4.235,"high":4.235,"low":4.235,"close":4.235},{"date":"1991-01-17","open":4.04,"high":4.04,"low":4.04,"close":4.04},{"date":"1991-01-18","open":4.01,"high":4.01,"low":4.01,"close":4.01},{"date":"1991-01-21","open":4.02,"high":4.02,"low":4.02,"close":4.02},{"date":"1991-01-22","open":4.032,"high":4.032,"low":4.032,"close":4.032},{"date":"1991-01-23","open":3.937,"high":3.937,"low":3.937,"close":3.937},{"date":"1991-01-24","open":3.785,"high":3.785,"low":3.785,"close":3.785},{"date":"1991-01-25","open":3.817,"high":3.817,"low":3.817,"close":3.817},{"date":"1991-01-28","open":3.842,"high":3.842,"low":3.842,"close":3.842},{"date":"1991-01-29","open":3.867,"high":3.867,"low":3.867,"close":3.867},{"date":"1991-01-30","open":3.827,"high":3.827,"low":3.827,"close":3.827},{"date":"1991-01-31","open":3.851,"high":3.851,"low":3.851,"close":3.851},{"date":"1991-02-01","open":3.872,"high":3.872,"low":3.872,"close":3.872},{"date":"1991-02-04","open":3.857,"high":3.857,"low":3.857,"close":3.857},{"date":"1991-02-05","open":3.857,"high":3.857,"low":3.857,"close":3.857},{"date":"1991-02-06","open":3.785,"high":3.785,"low":3.785,"close":3.785},{"date":"1991-02-07","open":3.813,"high":3.813,"low":3.813,"close":3.813},{"date":"1991-02-08","open":3.833,"high":3.833,"low":3.833,"close":3.833},{"date":"1991-02-11","open":3.697,"high":3.697,"low":3.697,"close":3.697},{"date":"1991-02-12","open":3.715,"high":3.715,"low":3.715,"close":3.715},{"date":"1991-02-13","open":3.753,"high":3.753,"low":3.753,"close":3.753},{"date":"1991-02-14","open":3.833,"high":3.833,"low":3.833,"close":3.833},{"date":"1991-02-15","open":3.785,"high":3.785,"low":3.785,"close":3.785},{"date":"1991-02-19","open":3.69,"high":3.69,"low":3.69,"close":3.69},{"date":"1991-02-20","open":3.677,"high":3.677,"low":3.677,"close":3.677},{"date":"1991-02-21","open":3.64,"high":3.64,"low":3.64,"close":3.64},{"date":"1991-02-22","open":3.51,"high":3.51,"low":3.51,"close":3.51},{"date":"1991-02-25","open":3.577,"high":3.577,"low":3.577,"close":3.577},{"date":"1991-02-26","open":3.563,"high":3.563,"low":3.563,"close":3.563},{"date":"1991-02-27","open":3.615,"high":3.615,"low":3.615,"close":3.615},{"date":"1991-02-28","open":3.773,"high":3.773,"low":3.773,"close":3.773},{"date":"1991-03-01","open":3.818,"high":3.818,"low":3.818,"close":3.818},{"date":"1991-03-04","open":3.9,"high":3.9,"low":3.9,"close":3.9},{"date":"1991-03-05","open":3.885,"high":3.885,"low":3.885,"close":3.885},{"date":"1991-03-06","open":3.91,"high":3.91,"low":3.91,"close":3.91},{"date":"1991-03-07","open":4.015,"high":4.015,"low":4.015,"close":4.015},{"date":"1991-03-08","open":4.207,"high":4.207,"low":4.207,"close":4.207},{"date":"1991-03-11","open":4.11,"high":4.11,"low":4.11,"close":4.11},{"date":"1991-03-12","open":4.043,"high":4.043,"low":4.043,"close":4.043},{"date":"1991-03-13","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1991-03-14","open":4.065,"high":4.065,"low":4.065,"close":4.065},{"date":"1991-03-15","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1991-03-18","open":3.975,"high":3.975,"low":3.975,"close":3.975},{"date":"1991-03-19","open":4.053,"high":4.053,"low":4.053,"close":4.053},{"date":"1991-03-20","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1991-03-21","open":4.023,"high":4.023,"low":4.023,"close":4.023},{"date":"1991-03-22","open":3.993,"high":3.993,"low":3.993,"close":3.993},{"date":"1991-03-25","open":3.953,"high":3.953,"low":3.953,"close":3.953},{"date":"1991-03-26","open":3.907,"high":3.907,"low":3.907,"close":3.907},{"date":"1991-03-27","open":3.835,"high":3.835,"low":3.835,"close":3.835},{"date":"1991-03-28","open":3.868,"high":3.868,"low":3.868,"close":3.868},{"date":"1991-04-01","open":3.96,"high":3.96,"low":3.96,"close":3.96},{"date":"1991-04-02","open":4.01,"high":4.01,"low":4.01,"close":4.01},{"date":"1991-04-03","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1991-04-04","open":4.06,"high":4.06,"low":4.06,"close":4.06},{"date":"1991-04-05","open":3.95,"high":3.95,"low":3.95,"close":3.95},{"date":"1991-04-08","open":3.975,"high":3.975,"low":3.975,"close":3.975},{"date":"1991-04-09","open":4.032,"high":4.032,"low":4.032,"close":4.032},{"date":"1991-04-10","open":3.985,"high":3.985,"low":3.985,"close":3.985},{"date":"1991-04-11","open":3.977,"high":3.977,"low":3.977,"close":3.977},{"date":"1991-04-12","open":3.988,"high":3.988,"low":3.988,"close":3.988},{"date":"1991-04-15","open":3.992,"high":3.992,"low":3.992,"close":3.992},{"date":"1991-04-16","open":4.02,"high":4.02,"low":4.02,"close":4.02},{"date":"1991-04-17","open":4.095,"high":4.095,"low":4.095,"close":4.095},{"date":"1991-04-18","open":3.945,"high":3.945,"low":3.945,"close":3.945},{"date":"1991-04-19","open":3.91,"high":3.91,"low":3.91,"close":3.91},{"date":"1991-04-22","open":3.935,"high":3.935,"low":3.935,"close":3.935},{"date":"1991-04-23","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1991-04-24","open":3.922,"high":3.922,"low":3.922,"close":3.922},{"date":"1991-04-25","open":3.897,"high":3.897,"low":3.897,"close":3.897},{"date":"1991-04-26","open":3.912,"high":3.912,"low":3.912,"close":3.912},{"date":"1991-04-29","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1991-04-30","open":4.015,"high":4.015,"low":4.015,"close":4.015},{"date":"1991-05-01","open":3.992,"high":3.992,"low":3.992,"close":3.992},{"date":"1991-05-02","open":4.035,"high":4.035,"low":4.035,"close":4.035},{"date":"1991-05-03","open":3.98,"high":3.98,"low":3.98,"close":3.98},{"date":"1991-05-06","open":4.037,"high":4.037,"low":4.037,"close":4.037},{"date":"1991-05-07","open":4.073,"high":4.073,"low":4.073,"close":4.073},{"date":"1991-05-08","open":4.083,"high":4.083,"low":4.083,"close":4.083},{"date":"1991-05-09","open":4.085,"high":4.085,"low":4.085,"close":4.085},{"date":"1991-05-10","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1991-05-13","open":4.023,"high":4.023,"low":4.023,"close":4.023},{"date":"1991-05-14","open":4.078,"high":4.078,"low":4.078,"close":4.078},{"date":"1991-05-15","open":4.133,"high":4.133,"low":4.133,"close":4.133},{"date":"1991-05-16","open":4.038,"high":4.038,"low":4.038,"close":4.038},{"date":"1991-05-17","open":4.033,"high":4.033,"low":4.033,"close":4.033},{"date":"1991-05-20","open":4.055,"high":4.055,"low":4.055,"close":4.055},{"date":"1991-05-21","open":4.063,"high":4.063,"low":4.063,"close":4.063},{"date":"1991-05-22","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1991-05-23","open":4.063,"high":4.063,"low":4.063,"close":4.063},{"date":"1991-05-24","open":4.05,"high":4.05,"low":4.05,"close":4.05},{"date":"1991-05-28","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1991-05-29","open":4.165,"high":4.165,"low":4.165,"close":4.165},{"date":"1991-05-30","open":4.165,"high":4.165,"low":4.165,"close":4.165},{"date":"1991-05-31","open":4.117,"high":4.117,"low":4.117,"close":4.117},{"date":"1991-06-03","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1991-06-04","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1991-06-05","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1991-06-06","open":4.43,"high":4.43,"low":4.43,"close":4.43},{"date":"1991-06-07","open":4.47,"high":4.47,"low":4.47,"close":4.47},{"date":"1991-06-10","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1991-06-11","open":4.513,"high":4.513,"low":4.513,"close":4.513},{"date":"1991-06-12","open":4.498,"high":4.498,"low":4.498,"close":4.498},{"date":"1991-06-13","open":4.522,"high":4.522,"low":4.522,"close":4.522},{"date":"1991-06-14","open":4.427,"high":4.427,"low":4.427,"close":4.427},{"date":"1991-06-17","open":4.445,"high":4.445,"low":4.445,"close":4.445},{"date":"1991-06-18","open":4.455,"high":4.455,"low":4.455,"close":4.455},{"date":"1991-06-19","open":4.44,"high":4.44,"low":4.44,"close":4.44},{"date":"1991-06-20","open":4.45,"high":4.45,"low":4.45,"close":4.45},{"date":"1991-06-21","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1991-06-24","open":4.35,"high":4.35,"low":4.35,"close":4.35},{"date":"1991-06-25","open":4.375,"high":4.375,"low":4.375,"close":4.375},{"date":"1991-06-26","open":4.355,"high":4.355,"low":4.355,"close":4.355},{"date":"1991-06-27","open":4.438,"high":4.438,"low":4.438,"close":4.438},{"date":"1991-06-28","open":4.475,"high":4.475,"low":4.475,"close":4.475},{"date":"1991-07-01","open":4.488,"high":4.488,"low":4.488,"close":4.488},{"date":"1991-07-02","open":4.455,"high":4.455,"low":4.455,"close":4.455},{"date":"1991-07-03","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1991-07-08","open":4.51,"high":4.51,"low":4.51,"close":4.51},{"date":"1991-07-09","open":4.473,"high":4.473,"low":4.473,"close":4.473},{"date":"1991-07-10","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1991-07-11","open":4.377,"high":4.377,"low":4.377,"close":4.377},{"date":"1991-07-12","open":4.402,"high":4.402,"low":4.402,"close":4.402},{"date":"1991-07-15","open":4.388,"high":4.388,"low":4.388,"close":4.388},{"date":"1991-07-16","open":4.403,"high":4.403,"low":4.403,"close":4.403},{"date":"1991-07-17","open":4.448,"high":4.448,"low":4.448,"close":4.448},{"date":"1991-07-18","open":4.412,"high":4.412,"low":4.412,"close":4.412},{"date":"1991-07-19","open":4.42,"high":4.42,"low":4.42,"close":4.42},{"date":"1991-07-22","open":4.357,"high":4.357,"low":4.357,"close":4.357},{"date":"1991-07-23","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1991-07-24","open":4.01,"high":4.01,"low":4.01,"close":4.01},{"date":"1991-07-25","open":4.075,"high":4.075,"low":4.075,"close":4.075},{"date":"1991-07-26","open":4.1,"high":4.1,"low":4.1,"close":4.1},{"date":"1991-07-29","open":4.085,"high":4.085,"low":4.085,"close":4.085},{"date":"1991-07-30","open":4.065,"high":4.065,"low":4.065,"close":4.065},{"date":"1991-07-31","open":4.078,"high":4.078,"low":4.078,"close":4.078},{"date":"1991-08-01","open":4.053,"high":4.053,"low":4.053,"close":4.053},{"date":"1991-08-02","open":3.935,"high":3.935,"low":3.935,"close":3.935},{"date":"1991-08-05","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1991-08-06","open":3.96,"high":3.96,"low":3.96,"close":3.96},{"date":"1991-08-07","open":3.97,"high":3.97,"low":3.97,"close":3.97},{"date":"1991-08-08","open":3.927,"high":3.927,"low":3.927,"close":3.927},{"date":"1991-08-09","open":3.975,"high":3.975,"low":3.975,"close":3.975},{"date":"1991-08-12","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1991-08-13","open":3.937,"high":3.937,"low":3.937,"close":3.937},{"date":"1991-08-14","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1991-08-15","open":3.93,"high":3.93,"low":3.93,"close":3.93},{"date":"1991-08-16","open":3.995,"high":3.995,"low":3.995,"close":3.995},{"date":"1991-08-19","open":4.005,"high":4.005,"low":4.005,"close":4.005},{"date":"1991-08-20","open":3.945,"high":3.945,"low":3.945,"close":3.945},{"date":"1991-08-21","open":3.938,"high":3.938,"low":3.938,"close":3.938},{"date":"1991-08-22","open":3.91,"high":3.91,"low":3.91,"close":3.91},{"date":"1991-08-23","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1991-08-26","open":3.933,"high":3.933,"low":3.933,"close":3.933},{"date":"1991-08-27","open":3.913,"high":3.913,"low":3.913,"close":3.913},{"date":"1991-08-28","open":3.923,"high":3.923,"low":3.923,"close":3.923},{"date":"1991-08-29","open":3.885,"high":3.885,"low":3.885,"close":3.885},{"date":"1991-08-30","open":3.87,"high":3.87,"low":3.87,"close":3.87},{"date":"1991-09-03","open":3.968,"high":3.968,"low":3.968,"close":3.968},{"date":"1991-09-04","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1991-09-05","open":3.923,"high":3.923,"low":3.923,"close":3.923},{"date":"1991-09-06","open":4.028,"high":4.028,"low":4.028,"close":4.028},{"date":"1991-09-09","open":4.1,"high":4.1,"low":4.1,"close":4.1},{"date":"1991-09-10","open":4.04,"high":4.04,"low":4.04,"close":4.04},{"date":"1991-09-11","open":3.998,"high":3.998,"low":3.998,"close":3.998},{"date":"1991-09-12","open":4.008,"high":4.008,"low":4.008,"close":4.008},{"date":"1991-09-13","open":4.043,"high":4.043,"low":4.043,"close":4.043},{"date":"1991-09-16","open":4.05,"high":4.05,"low":4.05,"close":4.05},{"date":"1991-09-17","open":4.11,"high":4.11,"low":4.11,"close":4.11},{"date":"1991-09-18","open":4.132,"high":4.132,"low":4.132,"close":4.132},{"date":"1991-09-19","open":4.117,"high":4.117,"low":4.117,"close":4.117},{"date":"1991-09-20","open":4.138,"high":4.138,"low":4.138,"close":4.138},{"date":"1991-09-23","open":4.218,"high":4.218,"low":4.218,"close":4.218},{"date":"1991-09-24","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1991-09-25","open":4.265,"high":4.265,"low":4.265,"close":4.265},{"date":"1991-09-26","open":4.155,"high":4.155,"low":4.155,"close":4.155},{"date":"1991-09-27","open":4.12,"high":4.12,"low":4.12,"close":4.12},{"date":"1991-09-30","open":4.173,"high":4.173,"low":4.173,"close":4.173},{"date":"1991-10-01","open":4.198,"high":4.198,"low":4.198,"close":4.198},{"date":"1991-10-02","open":4.183,"high":4.183,"low":4.183,"close":4.183},{"date":"1991-10-03","open":4.218,"high":4.218,"low":4.218,"close":4.218},{"date":"1991-10-04","open":4.17,"high":4.17,"low":4.17,"close":4.17},{"date":"1991-10-07","open":4.148,"high":4.148,"low":4.148,"close":4.148},{"date":"1991-10-08","open":4.085,"high":4.085,"low":4.085,"close":4.085},{"date":"1991-10-09","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1991-10-10","open":4.077,"high":4.077,"low":4.077,"close":4.077},{"date":"1991-10-11","open":4.147,"high":4.147,"low":4.147,"close":4.147},{"date":"1991-10-14","open":4.097,"high":4.097,"low":4.097,"close":4.097},{"date":"1991-10-15","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1991-10-16","open":4.127,"high":4.127,"low":4.127,"close":4.127},{"date":"1991-10-17","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1991-10-18","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1991-10-21","open":4.17,"high":4.17,"low":4.17,"close":4.17},{"date":"1991-10-22","open":4.162,"high":4.162,"low":4.162,"close":4.162},{"date":"1991-10-23","open":4.115,"high":4.115,"low":4.115,"close":4.115},{"date":"1991-10-24","open":4.133,"high":4.133,"low":4.133,"close":4.133},{"date":"1991-10-25","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1991-10-28","open":4.085,"high":4.085,"low":4.085,"close":4.085},{"date":"1991-10-29","open":4.115,"high":4.115,"low":4.115,"close":4.115},{"date":"1991-10-30","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1991-10-31","open":4.108,"high":4.108,"low":4.108,"close":4.108},{"date":"1991-11-01","open":4.063,"high":4.063,"low":4.063,"close":4.063},{"date":"1991-11-04","open":4.083,"high":4.083,"low":4.083,"close":4.083},{"date":"1991-11-05","open":4.063,"high":4.063,"low":4.063,"close":4.063},{"date":"1991-11-06","open":4.068,"high":4.068,"low":4.068,"close":4.068},{"date":"1991-11-07","open":3.998,"high":3.998,"low":3.998,"close":3.998},{"date":"1991-11-08","open":4.003,"high":4.003,"low":4.003,"close":4.003},{"date":"1991-11-11","open":4.01,"high":4.01,"low":4.01,"close":4.01},{"date":"1991-11-12","open":4.038,"high":4.038,"low":4.038,"close":4.038},{"date":"1991-11-13","open":4.048,"high":4.048,"low":4.048,"close":4.048},{"date":"1991-11-14","open":3.98,"high":3.98,"low":3.98,"close":3.98},{"date":"1991-11-15","open":4.027,"high":4.027,"low":4.027,"close":4.027},{"date":"1991-11-18","open":4.027,"high":4.027,"low":4.027,"close":4.027},{"date":"1991-11-19","open":4.072,"high":4.072,"low":4.072,"close":4.072},{"date":"1991-11-20","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1991-11-21","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1991-11-22","open":4.135,"high":4.135,"low":4.135,"close":4.135},{"date":"1991-11-25","open":4.075,"high":4.075,"low":4.075,"close":4.075},{"date":"1991-11-26","open":4.075,"high":4.075,"low":4.075,"close":4.075},{"date":"1991-11-27","open":4.06,"high":4.06,"low":4.06,"close":4.06},{"date":"1991-11-29","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1991-12-02","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1991-12-03","open":4.062,"high":4.062,"low":4.062,"close":4.062},{"date":"1991-12-04","open":4.057,"high":4.057,"low":4.057,"close":4.057},{"date":"1991-12-05","open":4.077,"high":4.077,"low":4.077,"close":4.077},{"date":"1991-12-06","open":4.07,"high":4.07,"low":4.07,"close":4.07},{"date":"1991-12-09","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1991-12-10","open":4.023,"high":4.023,"low":4.023,"close":4.023},{"date":"1991-12-11","open":3.953,"high":3.953,"low":3.953,"close":3.953},{"date":"1991-12-12","open":3.863,"high":3.863,"low":3.863,"close":3.863},{"date":"1991-12-13","open":3.875,"high":3.875,"low":3.875,"close":3.875},{"date":"1991-12-16","open":3.863,"high":3.863,"low":3.863,"close":3.863},{"date":"1991-12-17","open":3.87,"high":3.87,"low":3.87,"close":3.87},{"date":"1991-12-18","open":3.868,"high":3.868,"low":3.868,"close":3.868},{"date":"1991-12-19","open":3.863,"high":3.863,"low":3.863,"close":3.863},{"date":"1991-12-20","open":3.878,"high":3.878,"low":3.878,"close":3.878},{"date":"1991-12-23","open":3.935,"high":3.935,"low":3.935,"close":3.935},{"date":"1991-12-24","open":3.938,"high":3.938,"low":3.938,"close":3.938},{"date":"1991-12-26","open":3.933,"high":3.933,"low":3.933,"close":3.933},{"date":"1991-12-27","open":3.888,"high":3.888,"low":3.888,"close":3.888},{"date":"1991-12-30","open":3.878,"high":3.878,"low":3.878,"close":3.878},{"date":"1991-12-31","open":3.878,"high":3.878,"low":3.878,"close":3.878},{"date":"1992-01-02","open":3.975,"high":3.975,"low":3.975,"close":3.975},{"date":"1992-01-03","open":3.972,"high":3.972,"low":3.972,"close":3.972},{"date":"1992-01-06","open":3.967,"high":3.967,"low":3.967,"close":3.967},{"date":"1992-01-07","open":3.942,"high":3.942,"low":3.942,"close":3.942},{"date":"1992-01-08","open":3.97,"high":3.97,"low":3.97,"close":3.97},{"date":"1992-01-09","open":4.153,"high":4.153,"low":4.153,"close":4.153},{"date":"1992-01-10","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1992-01-13","open":4.087,"high":4.087,"low":4.087,"close":4.087},{"date":"1992-01-14","open":4.1,"high":4.1,"low":4.1,"close":4.1},{"date":"1992-01-15","open":4.16,"high":4.16,"low":4.16,"close":4.16},{"date":"1992-01-16","open":4.338,"high":4.338,"low":4.338,"close":4.338},{"date":"1992-01-17","open":4.29,"high":4.29,"low":4.29,"close":4.29},{"date":"1992-01-20","open":4.277,"high":4.277,"low":4.277,"close":4.277},{"date":"1992-01-21","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1992-01-22","open":4.293,"high":4.293,"low":4.293,"close":4.293},{"date":"1992-01-23","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1992-01-24","open":4.163,"high":4.163,"low":4.163,"close":4.163},{"date":"1992-01-27","open":4.168,"high":4.168,"low":4.168,"close":4.168},{"date":"1992-01-28","open":4.188,"high":4.188,"low":4.188,"close":4.188},{"date":"1992-01-29","open":4.248,"high":4.248,"low":4.248,"close":4.248},{"date":"1992-01-30","open":4.145,"high":4.145,"low":4.145,"close":4.145},{"date":"1992-01-31","open":4.18,"high":4.18,"low":4.18,"close":4.18},{"date":"1992-02-03","open":4.17,"high":4.17,"low":4.17,"close":4.17},{"date":"1992-02-04","open":4.173,"high":4.173,"low":4.173,"close":4.173},{"date":"1992-02-05","open":4.198,"high":4.198,"low":4.198,"close":4.198},{"date":"1992-02-06","open":4.218,"high":4.218,"low":4.218,"close":4.218},{"date":"1992-02-07","open":4.192,"high":4.192,"low":4.192,"close":4.192},{"date":"1992-02-10","open":4.198,"high":4.198,"low":4.198,"close":4.198},{"date":"1992-02-11","open":4.183,"high":4.183,"low":4.183,"close":4.183},{"date":"1992-02-12","open":4.213,"high":4.213,"low":4.213,"close":4.213},{"date":"1992-02-13","open":4.203,"high":4.203,"low":4.203,"close":4.203},{"date":"1992-02-14","open":4.158,"high":4.158,"low":4.158,"close":4.158},{"date":"1992-02-18","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1992-02-19","open":4.055,"high":4.055,"low":4.055,"close":4.055},{"date":"1992-02-20","open":4.123,"high":4.123,"low":4.123,"close":4.123},{"date":"1992-02-21","open":4.098,"high":4.098,"low":4.098,"close":4.098},{"date":"1992-02-24","open":4.093,"high":4.093,"low":4.093,"close":4.093},{"date":"1992-02-25","open":4.068,"high":4.068,"low":4.068,"close":4.068},{"date":"1992-02-26","open":4.061,"high":4.061,"low":4.061,"close":4.061},{"date":"1992-02-27","open":4.14,"high":4.14,"low":4.14,"close":4.14},{"date":"1992-02-28","open":4.135,"high":4.135,"low":4.135,"close":4.135},{"date":"1992-03-02","open":4.148,"high":4.148,"low":4.148,"close":4.148},{"date":"1992-03-03","open":4.135,"high":4.135,"low":4.135,"close":4.135},{"date":"1992-03-04","open":4.143,"high":4.143,"low":4.143,"close":4.143},{"date":"1992-03-05","open":4.165,"high":4.165,"low":4.165,"close":4.165},{"date":"1992-03-06","open":4.183,"high":4.183,"low":4.183,"close":4.183},{"date":"1992-03-09","open":4.188,"high":4.188,"low":4.188,"close":4.188},{"date":"1992-03-10","open":4.173,"high":4.173,"low":4.173,"close":4.173},{"date":"1992-03-11","open":4.175,"high":4.175,"low":4.175,"close":4.175},{"date":"1992-03-12","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1992-03-13","open":4.125,"high":4.125,"low":4.125,"close":4.125},{"date":"1992-03-16","open":4.087,"high":4.087,"low":4.087,"close":4.087},{"date":"1992-03-17","open":4.07,"high":4.07,"low":4.07,"close":4.07},{"date":"1992-03-18","open":4.052,"high":4.052,"low":4.052,"close":4.052},{"date":"1992-03-19","open":4.142,"high":4.142,"low":4.142,"close":4.142},{"date":"1992-03-20","open":4.132,"high":4.132,"low":4.132,"close":4.132},{"date":"1992-03-23","open":4.107,"high":4.107,"low":4.107,"close":4.107},{"date":"1992-03-24","open":4.107,"high":4.107,"low":4.107,"close":4.107},{"date":"1992-03-25","open":4.102,"high":4.102,"low":4.102,"close":4.102},{"date":"1992-03-26","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1992-03-27","open":4.155,"high":4.155,"low":4.155,"close":4.155},{"date":"1992-03-30","open":4.14,"high":4.14,"low":4.14,"close":4.14},{"date":"1992-03-31","open":4.143,"high":4.143,"low":4.143,"close":4.143},{"date":"1992-04-01","open":4.103,"high":4.103,"low":4.103,"close":4.103},{"date":"1992-04-02","open":4.087,"high":4.087,"low":4.087,"close":4.087},{"date":"1992-04-03","open":4.087,"high":4.087,"low":4.087,"close":4.087},{"date":"1992-04-06","open":4.11,"high":4.11,"low":4.11,"close":4.11},{"date":"1992-04-07","open":4.083,"high":4.083,"low":4.083,"close":4.083},{"date":"1992-04-08","open":4.088,"high":4.088,"low":4.088,"close":4.088},{"date":"1992-04-09","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1992-04-10","open":4.108,"high":4.108,"low":4.108,"close":4.108},{"date":"1992-04-13","open":4.093,"high":4.093,"low":4.093,"close":4.093},{"date":"1992-04-14","open":4.108,"high":4.108,"low":4.108,"close":4.108},{"date":"1992-04-15","open":4.013,"high":4.013,"low":4.013,"close":4.013},{"date":"1992-04-16","open":3.973,"high":3.973,"low":3.973,"close":3.973},{"date":"1992-04-20","open":3.968,"high":3.968,"low":3.968,"close":3.968},{"date":"1992-04-21","open":3.995,"high":3.995,"low":3.995,"close":3.995},{"date":"1992-04-22","open":4.018,"high":4.018,"low":4.018,"close":4.018},{"date":"1992-04-23","open":4.013,"high":4.013,"low":4.013,"close":4.013},{"date":"1992-04-24","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1992-04-27","open":3.943,"high":3.943,"low":3.943,"close":3.943},{"date":"1992-04-28","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1992-04-29","open":3.983,"high":3.983,"low":3.983,"close":3.983},{"date":"1992-04-30","open":4.015,"high":4.015,"low":4.015,"close":4.015},{"date":"1992-05-01","open":4.025,"high":4.025,"low":4.025,"close":4.025},{"date":"1992-05-04","open":4.028,"high":4.028,"low":4.028,"close":4.028},{"date":"1992-05-05","open":4.08,"high":4.08,"low":4.08,"close":4.08},{"date":"1992-05-06","open":4.09,"high":4.09,"low":4.09,"close":4.09},{"date":"1992-05-07","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1992-05-08","open":4.098,"high":4.098,"low":4.098,"close":4.098},{"date":"1992-05-11","open":4.113,"high":4.113,"low":4.113,"close":4.113},{"date":"1992-05-12","open":4.108,"high":4.108,"low":4.108,"close":4.108},{"date":"1992-05-13","open":4.103,"high":4.103,"low":4.103,"close":4.103},{"date":"1992-05-14","open":4.123,"high":4.123,"low":4.123,"close":4.123},{"date":"1992-05-15","open":4.102,"high":4.102,"low":4.102,"close":4.102},{"date":"1992-05-18","open":4.102,"high":4.102,"low":4.102,"close":4.102},{"date":"1992-05-19","open":4.092,"high":4.092,"low":4.092,"close":4.092},{"date":"1992-05-20","open":4.092,"high":4.092,"low":4.092,"close":4.092},{"date":"1992-05-21","open":4.077,"high":4.077,"low":4.077,"close":4.077},{"date":"1992-05-22","open":4.097,"high":4.097,"low":4.097,"close":4.097},{"date":"1992-05-26","open":4.102,"high":4.102,"low":4.102,"close":4.102},{"date":"1992-05-27","open":4.095,"high":4.095,"low":4.095,"close":4.095},{"date":"1992-05-28","open":4.065,"high":4.065,"low":4.065,"close":4.065},{"date":"1992-05-29","open":4.022,"high":4.022,"low":4.022,"close":4.022},{"date":"1992-06-01","open":4.047,"high":4.047,"low":4.047,"close":4.047},{"date":"1992-06-02","open":4.083,"high":4.083,"low":4.083,"close":4.083},{"date":"1992-06-03","open":4.068,"high":4.068,"low":4.068,"close":4.068},{"date":"1992-06-04","open":4.083,"high":4.083,"low":4.083,"close":4.083},{"date":"1992-06-05","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1992-06-08","open":4.048,"high":4.048,"low":4.048,"close":4.048},{"date":"1992-06-09","open":4.048,"high":4.048,"low":4.048,"close":4.048},{"date":"1992-06-10","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1992-06-11","open":4.105,"high":4.105,"low":4.105,"close":4.105},{"date":"1992-06-12","open":4.128,"high":4.128,"low":4.128,"close":4.128},{"date":"1992-06-15","open":4.138,"high":4.138,"low":4.138,"close":4.138},{"date":"1992-06-16","open":4.103,"high":4.103,"low":4.103,"close":4.103},{"date":"1992-06-17","open":4.09,"high":4.09,"low":4.09,"close":4.09},{"date":"1992-06-18","open":4.092,"high":4.092,"low":4.092,"close":4.092},{"date":"1992-06-19","open":4.023,"high":4.023,"low":4.023,"close":4.023},{"date":"1992-06-22","open":4.038,"high":4.038,"low":4.038,"close":4.038},{"date":"1992-06-23","open":4.033,"high":4.033,"low":4.033,"close":4.033},{"date":"1992-06-24","open":4.023,"high":4.023,"low":4.023,"close":4.023},{"date":"1992-06-25","open":4.003,"high":4.003,"low":4.003,"close":4.003},{"date":"1992-06-26","open":3.975,"high":3.975,"low":3.975,"close":3.975},{"date":"1992-06-29","open":4.038,"high":4.038,"low":4.038,"close":4.038},{"date":"1992-06-30","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1992-07-01","open":4.058,"high":4.058,"low":4.058,"close":4.058},{"date":"1992-07-02","open":4.06,"high":4.06,"low":4.06,"close":4.06},{"date":"1992-07-06","open":4.053,"high":4.053,"low":4.053,"close":4.053},{"date":"1992-07-07","open":3.895,"high":3.895,"low":3.895,"close":3.895},{"date":"1992-07-08","open":3.905,"high":3.905,"low":3.905,"close":3.905},{"date":"1992-07-09","open":3.947,"high":3.947,"low":3.947,"close":3.947},{"date":"1992-07-10","open":3.94,"high":3.94,"low":3.94,"close":3.94},{"date":"1992-07-13","open":3.938,"high":3.938,"low":3.938,"close":3.938},{"date":"1992-07-14","open":3.958,"high":3.958,"low":3.958,"close":3.958},{"date":"1992-07-15","open":3.96,"high":3.96,"low":3.96,"close":3.96},{"date":"1992-07-16","open":3.928,"high":3.928,"low":3.928,"close":3.928},{"date":"1992-07-17","open":3.99,"high":3.99,"low":3.99,"close":3.99},{"date":"1992-07-20","open":3.982,"high":3.982,"low":3.982,"close":3.982},{"date":"1992-07-21","open":3.955,"high":3.955,"low":3.955,"close":3.955},{"date":"1992-07-22","open":3.987,"high":3.987,"low":3.987,"close":3.987},{"date":"1992-07-23","open":3.977,"high":3.977,"low":3.977,"close":3.977},{"date":"1992-07-24","open":3.983,"high":3.983,"low":3.983,"close":3.983},{"date":"1992-07-27","open":3.963,"high":3.963,"low":3.963,"close":3.963},{"date":"1992-07-28","open":3.958,"high":3.958,"low":3.958,"close":3.958},{"date":"1992-07-29","open":3.903,"high":3.903,"low":3.903,"close":3.903},{"date":"1992-07-30","open":3.932,"high":3.932,"low":3.932,"close":3.932},{"date":"1992-07-31","open":3.937,"high":3.937,"low":3.937,"close":3.937},{"date":"1992-08-03","open":3.887,"high":3.887,"low":3.887,"close":3.887},{"date":"1992-08-04","open":3.882,"high":3.882,"low":3.882,"close":3.882},{"date":"1992-08-05","open":3.892,"high":3.892,"low":3.892,"close":3.892},{"date":"1992-08-06","open":3.917,"high":3.917,"low":3.917,"close":3.917},{"date":"1992-08-07","open":3.972,"high":3.972,"low":3.972,"close":3.972},{"date":"1992-08-10","open":3.965,"high":3.965,"low":3.965,"close":3.965},{"date":"1992-08-11","open":3.895,"high":3.895,"low":3.895,"close":3.895},{"date":"1992-08-12","open":3.775,"high":3.775,"low":3.775,"close":3.775},{"date":"1992-08-13","open":3.77,"high":3.77,"low":3.77,"close":3.77},{"date":"1992-08-14","open":3.792,"high":3.792,"low":3.792,"close":3.792},{"date":"1992-08-17","open":3.787,"high":3.787,"low":3.787,"close":3.787},{"date":"1992-08-18","open":3.777,"high":3.777,"low":3.777,"close":3.777},{"date":"1992-08-19","open":3.777,"high":3.777,"low":3.777,"close":3.777},{"date":"1992-08-20","open":3.732,"high":3.732,"low":3.732,"close":3.732},{"date":"1992-08-21","open":3.727,"high":3.727,"low":3.727,"close":3.727},{"date":"1992-08-24","open":3.717,"high":3.717,"low":3.717,"close":3.717},{"date":"1992-08-25","open":3.702,"high":3.702,"low":3.702,"close":3.702},{"date":"1992-08-26","open":3.67,"high":3.67,"low":3.67,"close":3.67},{"date":"1992-08-27","open":3.705,"high":3.705,"low":3.705,"close":3.705},{"date":"1992-08-28","open":3.713,"high":3.713,"low":3.713,"close":3.713},{"date":"1992-08-31","open":3.767,"high":3.767,"low":3.767,"close":3.767},{"date":"1992-09-01","open":3.75,"high":3.75,"low":3.75,"close":3.75},{"date":"1992-09-02","open":3.727,"high":3.727,"low":3.727,"close":3.727},{"date":"1992-09-03","open":3.757,"high":3.757,"low":3.757,"close":3.757},{"date":"1992-09-04","open":3.735,"high":3.735,"low":3.735,"close":3.735},{"date":"1992-09-08","open":3.742,"high":3.742,"low":3.742,"close":3.742},{"date":"1992-09-09","open":3.74,"high":3.74,"low":3.74,"close":3.74},{"date":"1992-09-10","open":3.732,"high":3.732,"low":3.732,"close":3.732},{"date":"1992-09-11","open":3.707,"high":3.707,"low":3.707,"close":3.707},{"date":"1992-09-14","open":3.797,"high":3.797,"low":3.797,"close":3.797},{"date":"1992-09-15","open":3.832,"high":3.832,"low":3.832,"close":3.832},{"date":"1992-09-16","open":3.847,"high":3.847,"low":3.847,"close":3.847},{"date":"1992-09-17","open":3.792,"high":3.792,"low":3.792,"close":3.792},{"date":"1992-09-18","open":3.872,"high":3.872,"low":3.872,"close":3.872},{"date":"1992-09-21","open":3.832,"high":3.832,"low":3.832,"close":3.832},{"date":"1992-09-22","open":3.852,"high":3.852,"low":3.852,"close":3.852},{"date":"1992-09-23","open":3.825,"high":3.825,"low":3.825,"close":3.825},{"date":"1992-09-24","open":3.837,"high":3.837,"low":3.837,"close":3.837},{"date":"1992-09-25","open":3.822,"high":3.822,"low":3.822,"close":3.822},{"date":"1992-09-28","open":3.753,"high":3.753,"low":3.753,"close":3.753},{"date":"1992-09-29","open":3.748,"high":3.748,"low":3.748,"close":3.748},{"date":"1992-09-30","open":3.762,"high":3.762,"low":3.762,"close":3.762},{"date":"1992-10-01","open":3.737,"high":3.737,"low":3.737,"close":3.737},{"date":"1992-10-02","open":3.757,"high":3.757,"low":3.757,"close":3.757},{"date":"1992-10-05","open":3.772,"high":3.772,"low":3.772,"close":3.772},{"date":"1992-10-06","open":3.755,"high":3.755,"low":3.755,"close":3.755},{"date":"1992-10-07","open":3.745,"high":3.745,"low":3.745,"close":3.745},{"date":"1992-10-08","open":3.753,"high":3.753,"low":3.753,"close":3.753},{"date":"1992-10-09","open":3.778,"high":3.778,"low":3.778,"close":3.778},{"date":"1992-10-12","open":3.752,"high":3.752,"low":3.752,"close":3.752},{"date":"1992-10-13","open":3.715,"high":3.715,"low":3.715,"close":3.715},{"date":"1992-10-14","open":3.707,"high":3.707,"low":3.707,"close":3.707},{"date":"1992-10-15","open":3.702,"high":3.702,"low":3.702,"close":3.702},{"date":"1992-10-16","open":3.722,"high":3.722,"low":3.722,"close":3.722},{"date":"1992-10-19","open":3.733,"high":3.733,"low":3.733,"close":3.733},{"date":"1992-10-20","open":3.793,"high":3.793,"low":3.793,"close":3.793},{"date":"1992-10-21","open":3.805,"high":3.805,"low":3.805,"close":3.805},{"date":"1992-10-22","open":3.795,"high":3.795,"low":3.795,"close":3.795},{"date":"1992-10-23","open":3.782,"high":3.782,"low":3.782,"close":3.782},{"date":"1992-10-26","open":3.757,"high":3.757,"low":3.757,"close":3.757},{"date":"1992-10-27","open":3.752,"high":3.752,"low":3.752,"close":3.752},{"date":"1992-10-28","open":3.77,"high":3.77,"low":3.77,"close":3.77},{"date":"1992-10-29","open":3.765,"high":3.765,"low":3.765,"close":3.765},{"date":"1992-10-30","open":3.762,"high":3.762,"low":3.762,"close":3.762},{"date":"1992-11-02","open":3.792,"high":3.792,"low":3.792,"close":3.792},{"date":"1992-11-03","open":3.782,"high":3.782,"low":3.782,"close":3.782},{"date":"1992-11-04","open":3.847,"high":3.847,"low":3.847,"close":3.847},{"date":"1992-11-05","open":3.935,"high":3.935,"low":3.935,"close":3.935},{"date":"1992-11-06","open":3.88,"high":3.88,"low":3.88,"close":3.88},{"date":"1992-11-09","open":3.702,"high":3.702,"low":3.702,"close":3.702},{"date":"1992-11-10","open":3.645,"high":3.645,"low":3.645,"close":3.645},{"date":"1992-11-11","open":3.67,"high":3.67,"low":3.67,"close":3.67},{"date":"1992-11-12","open":3.778,"high":3.778,"low":3.778,"close":3.778},{"date":"1992-11-13","open":3.75,"high":3.75,"low":3.75,"close":3.75},{"date":"1992-11-16","open":3.752,"high":3.752,"low":3.752,"close":3.752},{"date":"1992-11-17","open":3.758,"high":3.758,"low":3.758,"close":3.758},{"date":"1992-11-18","open":3.763,"high":3.763,"low":3.763,"close":3.763},{"date":"1992-11-19","open":3.763,"high":3.763,"low":3.763,"close":3.763},{"date":"1992-11-20","open":3.757,"high":3.757,"low":3.757,"close":3.757},{"date":"1992-11-23","open":3.747,"high":3.747,"low":3.747,"close":3.747},{"date":"1992-11-24","open":3.747,"high":3.747,"low":3.747,"close":3.747},{"date":"1992-11-25","open":3.747,"high":3.747,"low":3.747,"close":3.747},{"date":"1992-11-27","open":3.757,"high":3.757,"low":3.757,"close":3.757},{"date":"1992-11-30","open":3.772,"high":3.772,"low":3.772,"close":3.772},{"date":"1992-12-01","open":3.77,"high":3.77,"low":3.77,"close":3.77},{"date":"1992-12-02","open":3.772,"high":3.772,"low":3.772,"close":3.772},{"date":"1992-12-03","open":3.783,"high":3.783,"low":3.783,"close":3.783},{"date":"1992-12-04","open":3.783,"high":3.783,"low":3.783,"close":3.783},{"date":"1992-12-07","open":3.788,"high":3.788,"low":3.788,"close":3.788},{"date":"1992-12-08","open":3.773,"high":3.773,"low":3.773,"close":3.773},{"date":"1992-12-09","open":3.722,"high":3.722,"low":3.722,"close":3.722},{"date":"1992-12-10","open":3.743,"high":3.743,"low":3.743,"close":3.743},{"date":"1992-12-11","open":3.74,"high":3.74,"low":3.74,"close":3.74},{"date":"1992-12-14","open":3.737,"high":3.737,"low":3.737,"close":3.737},{"date":"1992-12-15","open":3.722,"high":3.722,"low":3.722,"close":3.722},{"date":"1992-12-16","open":3.76,"high":3.76,"low":3.76,"close":3.76},{"date":"1992-12-17","open":3.803,"high":3.803,"low":3.803,"close":3.803},{"date":"1992-12-18","open":3.793,"high":3.793,"low":3.793,"close":3.793},{"date":"1992-12-21","open":3.758,"high":3.758,"low":3.758,"close":3.758},{"date":"1992-12-22","open":3.708,"high":3.708,"low":3.708,"close":3.708},{"date":"1992-12-23","open":3.713,"high":3.713,"low":3.713,"close":3.713},{"date":"1992-12-24","open":3.693,"high":3.693,"low":3.693,"close":3.693},{"date":"1992-12-28","open":3.69,"high":3.69,"low":3.69,"close":3.69},{"date":"1992-12-29","open":3.667,"high":3.667,"low":3.667,"close":3.667},{"date":"1992-12-30","open":3.687,"high":3.687,"low":3.687,"close":3.687},{"date":"1992-12-31","open":3.69,"high":3.69,"low":3.69,"close":3.69},{"date":"1993-01-04","open":3.653,"high":3.653,"low":3.653,"close":3.653},{"date":"1993-01-05","open":3.695,"high":3.695,"low":3.695,"close":3.695},{"date":"1993-01-06","open":3.713,"high":3.713,"low":3.713,"close":3.713},{"date":"1993-01-07","open":3.673,"high":3.673,"low":3.673,"close":3.673},{"date":"1993-01-08","open":3.687,"high":3.687,"low":3.687,"close":3.687},{"date":"1993-01-11","open":3.667,"high":3.667,"low":3.667,"close":3.667},{"date":"1993-01-12","open":3.697,"high":3.697,"low":3.697,"close":3.697},{"date":"1993-01-13","open":3.697,"high":3.697,"low":3.697,"close":3.697},{"date":"1993-01-14","open":3.675,"high":3.675,"low":3.675,"close":3.675},{"date":"1993-01-15","open":3.668,"high":3.668,"low":3.668,"close":3.668},{"date":"1993-01-18","open":3.683,"high":3.683,"low":3.683,"close":3.683},{"date":"1993-01-19","open":3.693,"high":3.693,"low":3.693,"close":3.693},{"date":"1993-01-20","open":3.738,"high":3.738,"low":3.738,"close":3.738},{"date":"1993-01-21","open":3.723,"high":3.723,"low":3.723,"close":3.723},{"date":"1993-01-22","open":3.708,"high":3.708,"low":3.708,"close":3.708},{"date":"1993-01-25","open":3.692,"high":3.692,"low":3.692,"close":3.692},{"date":"1993-01-26","open":3.702,"high":3.702,"low":3.702,"close":3.702},{"date":"1993-01-27","open":3.682,"high":3.682,"low":3.682,"close":3.682},{"date":"1993-01-28","open":3.708,"high":3.708,"low":3.708,"close":3.708},{"date":"1993-01-29","open":3.66,"high":3.66,"low":3.66,"close":3.66},{"date":"1993-02-01","open":3.675,"high":3.675,"low":3.675,"close":3.675},{"date":"1993-02-02","open":3.672,"high":3.672,"low":3.672,"close":3.672},{"date":"1993-02-03","open":3.662,"high":3.662,"low":3.662,"close":3.662},{"date":"1993-02-04","open":3.672,"high":3.672,"low":3.672,"close":3.672},{"date":"1993-02-05","open":3.66,"high":3.66,"low":3.66,"close":3.66},{"date":"1993-02-08","open":3.667,"high":3.667,"low":3.667,"close":3.667},{"date":"1993-02-09","open":3.7,"high":3.7,"low":3.7,"close":3.7},{"date":"1993-02-10","open":3.762,"high":3.762,"low":3.762,"close":3.762},{"date":"1993-02-11","open":3.757,"high":3.757,"low":3.757,"close":3.757},{"date":"1993-02-12","open":3.692,"high":3.692,"low":3.692,"close":3.692},{"date":"1993-02-16","open":3.712,"high":3.712,"low":3.712,"close":3.712},{"date":"1993-02-17","open":3.653,"high":3.653,"low":3.653,"close":3.653},{"date":"1993-02-18","open":3.633,"high":3.633,"low":3.633,"close":3.633},{"date":"1993-02-19","open":3.565,"high":3.565,"low":3.565,"close":3.565},{"date":"1993-02-22","open":3.525,"high":3.525,"low":3.525,"close":3.525},{"date":"1993-02-23","open":3.582,"high":3.582,"low":3.582,"close":3.582},{"date":"1993-02-24","open":3.56,"high":3.56,"low":3.56,"close":3.56},{"date":"1993-02-25","open":3.565,"high":3.565,"low":3.565,"close":3.565},{"date":"1993-02-26","open":3.6,"high":3.6,"low":3.6,"close":3.6},{"date":"1993-03-01","open":3.582,"high":3.582,"low":3.582,"close":3.582},{"date":"1993-03-02","open":3.587,"high":3.587,"low":3.587,"close":3.587},{"date":"1993-03-03","open":3.578,"high":3.578,"low":3.578,"close":3.578},{"date":"1993-03-04","open":3.578,"high":3.578,"low":3.578,"close":3.578},{"date":"1993-03-05","open":3.593,"high":3.593,"low":3.593,"close":3.593},{"date":"1993-03-08","open":3.558,"high":3.558,"low":3.558,"close":3.558},{"date":"1993-03-09","open":3.578,"high":3.578,"low":3.578,"close":3.578},{"date":"1993-03-10","open":3.582,"high":3.582,"low":3.582,"close":3.582},{"date":"1993-03-11","open":3.637,"high":3.637,"low":3.637,"close":3.637},{"date":"1993-03-12","open":3.637,"high":3.637,"low":3.637,"close":3.637},{"date":"1993-03-15","open":3.672,"high":3.672,"low":3.672,"close":3.672},{"date":"1993-03-16","open":3.665,"high":3.665,"low":3.665,"close":3.665},{"date":"1993-03-17","open":3.643,"high":3.643,"low":3.643,"close":3.643},{"date":"1993-03-18","open":3.688,"high":3.688,"low":3.688,"close":3.688},{"date":"1993-03-19","open":3.693,"high":3.693,"low":3.693,"close":3.693},{"date":"1993-03-22","open":3.69,"high":3.69,"low":3.69,"close":3.69},{"date":"1993-03-23","open":3.662,"high":3.662,"low":3.662,"close":3.662},{"date":"1993-03-24","open":3.693,"high":3.693,"low":3.693,"close":3.693},{"date":"1993-03-25","open":3.72,"high":3.72,"low":3.72,"close":3.72},{"date":"1993-03-26","open":3.732,"high":3.732,"low":3.732,"close":3.732},{"date":"1993-03-29","open":3.753,"high":3.753,"low":3.753,"close":3.753},{"date":"1993-03-30","open":3.9,"high":3.9,"low":3.9,"close":3.9},{"date":"1993-03-31","open":3.892,"high":3.892,"low":3.892,"close":3.892},{"date":"1993-04-01","open":3.91,"high":3.91,"low":3.91,"close":3.91},{"date":"1993-04-02","open":3.968,"high":3.968,"low":3.968,"close":3.968},{"date":"1993-04-05","open":3.918,"high":3.918,"low":3.918,"close":3.918},{"date":"1993-04-06","open":3.855,"high":3.855,"low":3.855,"close":3.855},{"date":"1993-04-07","open":3.867,"high":3.867,"low":3.867,"close":3.867},{"date":"1993-04-08","open":3.837,"high":3.837,"low":3.837,"close":3.837},{"date":"1993-04-12","open":3.877,"high":3.877,"low":3.877,"close":3.877},{"date":"1993-04-13","open":3.877,"high":3.877,"low":3.877,"close":3.877},{"date":"1993-04-14","open":3.945,"high":3.945,"low":3.945,"close":3.945},{"date":"1993-04-15","open":3.878,"high":3.878,"low":3.878,"close":3.878},{"date":"1993-04-16","open":3.923,"high":3.923,"low":3.923,"close":3.923},{"date":"1993-04-19","open":3.91,"high":3.91,"low":3.91,"close":3.91},{"date":"1993-04-20","open":3.927,"high":3.927,"low":3.927,"close":3.927},{"date":"1993-04-21","open":3.907,"high":3.907,"low":3.907,"close":3.907},{"date":"1993-04-22","open":3.917,"high":3.917,"low":3.917,"close":3.917},{"date":"1993-04-23","open":3.955,"high":3.955,"low":3.955,"close":3.955},{"date":"1993-04-26","open":4.065,"high":4.065,"low":4.065,"close":4.065},{"date":"1993-04-27","open":4.087,"high":4.087,"low":4.087,"close":4.087},{"date":"1993-04-28","open":4.179,"high":4.179,"low":4.179,"close":4.179},{"date":"1993-04-29","open":4.38,"high":4.38,"low":4.38,"close":4.38},{"date":"1993-04-30","open":4.417,"high":4.417,"low":4.417,"close":4.417},{"date":"1993-05-03","open":4.317,"high":4.317,"low":4.317,"close":4.317},{"date":"1993-05-04","open":4.292,"high":4.292,"low":4.292,"close":4.292},{"date":"1993-05-05","open":4.315,"high":4.315,"low":4.315,"close":4.315},{"date":"1993-05-06","open":4.375,"high":4.375,"low":4.375,"close":4.375},{"date":"1993-05-07","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1993-05-10","open":4.28,"high":4.28,"low":4.28,"close":4.28},{"date":"1993-05-11","open":4.273,"high":4.273,"low":4.273,"close":4.273},{"date":"1993-05-12","open":4.392,"high":4.392,"low":4.392,"close":4.392},{"date":"1993-05-13","open":4.48,"high":4.48,"low":4.48,"close":4.48},{"date":"1993-05-14","open":4.463,"high":4.463,"low":4.463,"close":4.463},{"date":"1993-05-17","open":4.422,"high":4.422,"low":4.422,"close":4.422},{"date":"1993-05-18","open":4.625,"high":4.625,"low":4.625,"close":4.625},{"date":"1993-05-19","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1993-05-20","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1993-05-21","open":4.683,"high":4.683,"low":4.683,"close":4.683},{"date":"1993-05-24","open":4.55,"high":4.55,"low":4.55,"close":4.55},{"date":"1993-05-25","open":4.643,"high":4.643,"low":4.643,"close":4.643},{"date":"1993-05-26","open":4.563,"high":4.563,"low":4.563,"close":4.563},{"date":"1993-05-27","open":4.7,"high":4.7,"low":4.7,"close":4.7},{"date":"1993-05-28","open":4.622,"high":4.622,"low":4.622,"close":4.622},{"date":"1993-06-01","open":4.405,"high":4.405,"low":4.405,"close":4.405},{"date":"1993-06-02","open":4.368,"high":4.368,"low":4.368,"close":4.368},{"date":"1993-06-03","open":4.458,"high":4.458,"low":4.458,"close":4.458},{"date":"1993-06-04","open":4.445,"high":4.445,"low":4.445,"close":4.445},{"date":"1993-06-07","open":4.415,"high":4.415,"low":4.415,"close":4.415},{"date":"1993-06-08","open":4.398,"high":4.398,"low":4.398,"close":4.398},{"date":"1993-06-09","open":4.345,"high":4.345,"low":4.345,"close":4.345},{"date":"1993-06-10","open":4.31,"high":4.31,"low":4.31,"close":4.31},{"date":"1993-06-11","open":4.193,"high":4.193,"low":4.193,"close":4.193},{"date":"1993-06-14","open":4.218,"high":4.218,"low":4.218,"close":4.218},{"date":"1993-06-15","open":4.288,"high":4.288,"low":4.288,"close":4.288},{"date":"1993-06-16","open":4.333,"high":4.333,"low":4.333,"close":4.333},{"date":"1993-06-17","open":4.34,"high":4.34,"low":4.34,"close":4.34},{"date":"1993-06-18","open":4.288,"high":4.288,"low":4.288,"close":4.288},{"date":"1993-06-21","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1993-06-22","open":4.26,"high":4.26,"low":4.26,"close":4.26},{"date":"1993-06-23","open":4.395,"high":4.395,"low":4.395,"close":4.395},{"date":"1993-06-24","open":4.392,"high":4.392,"low":4.392,"close":4.392},{"date":"1993-06-25","open":4.49,"high":4.49,"low":4.49,"close":4.49},{"date":"1993-06-28","open":4.448,"high":4.448,"low":4.448,"close":4.448},{"date":"1993-06-29","open":4.595,"high":4.595,"low":4.595,"close":4.595},{"date":"1993-06-30","open":4.587,"high":4.587,"low":4.587,"close":4.587},{"date":"1993-07-01","open":4.798,"high":4.798,"low":4.798,"close":4.798},{"date":"1993-07-02","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1993-07-06","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1993-07-07","open":5.128,"high":5.128,"low":5.128,"close":5.128},{"date":"1993-07-08","open":5.078,"high":5.078,"low":5.078,"close":5.078},{"date":"1993-07-09","open":5.028,"high":5.028,"low":5.028,"close":5.028},{"date":"1993-07-12","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1993-07-13","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1993-07-14","open":4.96,"high":4.96,"low":4.96,"close":4.96},{"date":"1993-07-15","open":5.068,"high":5.068,"low":5.068,"close":5.068},{"date":"1993-07-16","open":5.073,"high":5.073,"low":5.073,"close":5.073},{"date":"1993-07-19","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1993-07-20","open":5.062,"high":5.062,"low":5.062,"close":5.062},{"date":"1993-07-21","open":4.965,"high":4.965,"low":4.965,"close":4.965},{"date":"1993-07-22","open":5.015,"high":5.015,"low":5.015,"close":5.015},{"date":"1993-07-23","open":4.98,"high":4.98,"low":4.98,"close":4.98},{"date":"1993-07-26","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1993-07-27","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1993-07-28","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1993-07-29","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1993-07-30","open":5.408,"high":5.408,"low":5.408,"close":5.408},{"date":"1993-08-02","open":5.458,"high":5.458,"low":5.458,"close":5.458},{"date":"1993-08-03","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1993-08-04","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1993-08-05","open":4.783,"high":4.783,"low":4.783,"close":4.783},{"date":"1993-08-06","open":4.578,"high":4.578,"low":4.578,"close":4.578},{"date":"1993-08-09","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1993-08-10","open":4.76,"high":4.76,"low":4.76,"close":4.76},{"date":"1993-08-11","open":4.678,"high":4.678,"low":4.678,"close":4.678},{"date":"1993-08-12","open":4.558,"high":4.558,"low":4.558,"close":4.558},{"date":"1993-08-13","open":4.62,"high":4.62,"low":4.62,"close":4.62},{"date":"1993-08-16","open":4.75,"high":4.75,"low":4.75,"close":4.75},{"date":"1993-08-17","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1993-08-18","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1993-08-19","open":4.658,"high":4.658,"low":4.658,"close":4.658},{"date":"1993-08-20","open":4.798,"high":4.798,"low":4.798,"close":4.798},{"date":"1993-08-23","open":4.763,"high":4.763,"low":4.763,"close":4.763},{"date":"1993-08-24","open":4.733,"high":4.733,"low":4.733,"close":4.733},{"date":"1993-08-25","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1993-08-26","open":4.673,"high":4.673,"low":4.673,"close":4.673},{"date":"1993-08-27","open":4.749,"high":4.749,"low":4.749,"close":4.749},{"date":"1993-08-30","open":4.878,"high":4.878,"low":4.878,"close":4.878},{"date":"1993-08-31","open":4.885,"high":4.885,"low":4.885,"close":4.885},{"date":"1993-09-01","open":4.785,"high":4.785,"low":4.785,"close":4.785},{"date":"1993-09-02","open":4.61,"high":4.61,"low":4.61,"close":4.61},{"date":"1993-09-03","open":4.563,"high":4.563,"low":4.563,"close":4.563},{"date":"1993-09-07","open":4.3,"high":4.3,"low":4.3,"close":4.3},{"date":"1993-09-08","open":4.257,"high":4.257,"low":4.257,"close":4.257},{"date":"1993-09-09","open":4.277,"high":4.277,"low":4.277,"close":4.277},{"date":"1993-09-10","open":4.1,"high":4.1,"low":4.1,"close":4.1},{"date":"1993-09-13","open":3.938,"high":3.938,"low":3.938,"close":3.938},{"date":"1993-09-14","open":4.005,"high":4.005,"low":4.005,"close":4.005},{"date":"1993-09-15","open":4.008,"high":4.008,"low":4.008,"close":4.008},{"date":"1993-09-16","open":4.097,"high":4.097,"low":4.097,"close":4.097},{"date":"1993-09-17","open":4.073,"high":4.073,"low":4.073,"close":4.073},{"date":"1993-09-20","open":4.122,"high":4.122,"low":4.122,"close":4.122},{"date":"1993-09-21","open":4.215,"high":4.215,"low":4.215,"close":4.215},{"date":"1993-09-22","open":4.068,"high":4.068,"low":4.068,"close":4.068},{"date":"1993-09-23","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1993-09-24","open":4.143,"high":4.143,"low":4.143,"close":4.143},{"date":"1993-09-27","open":4.07,"high":4.07,"low":4.07,"close":4.07},{"date":"1993-09-28","open":4.1,"high":4.1,"low":4.1,"close":4.1},{"date":"1993-09-29","open":4.035,"high":4.035,"low":4.035,"close":4.035},{"date":"1993-09-30","open":4.082,"high":4.082,"low":4.082,"close":4.082},{"date":"1993-10-01","open":4.062,"high":4.062,"low":4.062,"close":4.062},{"date":"1993-10-04","open":4.075,"high":4.075,"low":4.075,"close":4.075},{"date":"1993-10-05","open":4.085,"high":4.085,"low":4.085,"close":4.085},{"date":"1993-10-06","open":4.287,"high":4.287,"low":4.287,"close":4.287},{"date":"1993-10-07","open":4.383,"high":4.383,"low":4.383,"close":4.383},{"date":"1993-10-08","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1993-10-11","open":4.33,"high":4.33,"low":4.33,"close":4.33},{"date":"1993-10-12","open":4.44,"high":4.44,"low":4.44,"close":4.44},{"date":"1993-10-13","open":4.433,"high":4.433,"low":4.433,"close":4.433},{"date":"1993-10-14","open":4.348,"high":4.348,"low":4.348,"close":4.348},{"date":"1993-10-15","open":4.355,"high":4.355,"low":4.355,"close":4.355},{"date":"1993-10-18","open":4.425,"high":4.425,"low":4.425,"close":4.425},{"date":"1993-10-19","open":4.43,"high":4.43,"low":4.43,"close":4.43},{"date":"1993-10-20","open":4.543,"high":4.543,"low":4.543,"close":4.543},{"date":"1993-10-21","open":4.53,"high":4.53,"low":4.53,"close":4.53},{"date":"1993-10-22","open":4.455,"high":4.455,"low":4.455,"close":4.455},{"date":"1993-10-25","open":4.417,"high":4.417,"low":4.417,"close":4.417},{"date":"1993-10-26","open":4.395,"high":4.395,"low":4.395,"close":4.395},{"date":"1993-10-27","open":4.457,"high":4.457,"low":4.457,"close":4.457},{"date":"1993-10-28","open":4.387,"high":4.387,"low":4.387,"close":4.387},{"date":"1993-10-29","open":4.367,"high":4.367,"low":4.367,"close":4.367},{"date":"1993-11-01","open":4.225,"high":4.225,"low":4.225,"close":4.225},{"date":"1993-11-02","open":4.19,"high":4.19,"low":4.19,"close":4.19},{"date":"1993-11-03","open":4.307,"high":4.307,"low":4.307,"close":4.307},{"date":"1993-11-04","open":4.382,"high":4.382,"low":4.382,"close":4.382},{"date":"1993-11-05","open":4.505,"high":4.505,"low":4.505,"close":4.505},{"date":"1993-11-08","open":4.495,"high":4.495,"low":4.495,"close":4.495},{"date":"1993-11-09","open":4.525,"high":4.525,"low":4.525,"close":4.525},{"date":"1993-11-10","open":4.575,"high":4.575,"low":4.575,"close":4.575},{"date":"1993-11-11","open":4.555,"high":4.555,"low":4.555,"close":4.555},{"date":"1993-11-12","open":4.512,"high":4.512,"low":4.512,"close":4.512},{"date":"1993-11-15","open":4.555,"high":4.555,"low":4.555,"close":4.555},{"date":"1993-11-16","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1993-11-17","open":4.602,"high":4.602,"low":4.602,"close":4.602},{"date":"1993-11-18","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1993-11-19","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1993-11-22","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1993-11-23","open":4.66,"high":4.66,"low":4.66,"close":4.66},{"date":"1993-11-24","open":4.643,"high":4.643,"low":4.643,"close":4.643},{"date":"1993-11-29","open":4.49,"high":4.49,"low":4.49,"close":4.49},{"date":"1993-11-30","open":4.465,"high":4.465,"low":4.465,"close":4.465},{"date":"1993-12-01","open":4.687,"high":4.687,"low":4.687,"close":4.687},{"date":"1993-12-02","open":4.652,"high":4.652,"low":4.652,"close":4.652},{"date":"1993-12-03","open":4.85,"high":4.85,"low":4.85,"close":4.85},{"date":"1993-12-06","open":4.857,"high":4.857,"low":4.857,"close":4.857},{"date":"1993-12-07","open":4.945,"high":4.945,"low":4.945,"close":4.945},{"date":"1993-12-08","open":5.013,"high":5.013,"low":5.013,"close":5.013},{"date":"1993-12-09","open":4.997,"high":4.997,"low":4.997,"close":4.997},{"date":"1993-12-10","open":5.06,"high":5.06,"low":5.06,"close":5.06},{"date":"1993-12-13","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1993-12-14","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1993-12-15","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1993-12-16","open":5.047,"high":5.047,"low":5.047,"close":5.047},{"date":"1993-12-17","open":5.052,"high":5.052,"low":5.052,"close":5.052},{"date":"1993-12-20","open":5.142,"high":5.142,"low":5.142,"close":5.142},{"date":"1993-12-21","open":5.097,"high":5.097,"low":5.097,"close":5.097},{"date":"1993-12-22","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1993-12-23","open":5.067,"high":5.067,"low":5.067,"close":5.067},{"date":"1993-12-27","open":5.127,"high":5.127,"low":5.127,"close":5.127},{"date":"1993-12-28","open":5.112,"high":5.112,"low":5.112,"close":5.112},{"date":"1993-12-29","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1993-12-30","open":5.117,"high":5.117,"low":5.117,"close":5.117},{"date":"1994-01-03","open":5.25,"high":5.25,"low":5.25,"close":5.25},{"date":"1994-01-04","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1994-01-05","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1994-01-06","open":5.137,"high":5.137,"low":5.137,"close":5.137},{"date":"1994-01-07","open":5.025,"high":5.025,"low":5.025,"close":5.025},{"date":"1994-01-10","open":5.062,"high":5.062,"low":5.062,"close":5.062},{"date":"1994-01-11","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1994-01-12","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1994-01-13","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1994-01-14","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1994-01-17","open":5.332,"high":5.332,"low":5.332,"close":5.332},{"date":"1994-01-18","open":5.347,"high":5.347,"low":5.347,"close":5.347},{"date":"1994-01-19","open":5.347,"high":5.347,"low":5.347,"close":5.347},{"date":"1994-01-20","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1994-01-21","open":5.122,"high":5.122,"low":5.122,"close":5.122},{"date":"1994-01-24","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1994-01-25","open":5.107,"high":5.107,"low":5.107,"close":5.107},{"date":"1994-01-26","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1994-01-27","open":4.98,"high":4.98,"low":4.98,"close":4.98},{"date":"1994-01-28","open":5.02,"high":5.02,"low":5.02,"close":5.02},{"date":"1994-01-31","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1994-02-01","open":5.29,"high":5.29,"low":5.29,"close":5.29},{"date":"1994-02-02","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1994-02-03","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1994-02-04","open":5.427,"high":5.427,"low":5.427,"close":5.427},{"date":"1994-02-07","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1994-02-08","open":5.27,"high":5.27,"low":5.27,"close":5.27},{"date":"1994-02-09","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1994-02-10","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1994-02-11","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1994-02-14","open":5.35,"high":5.35,"low":5.35,"close":5.35},{"date":"1994-02-15","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1994-02-16","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1994-02-17","open":5.233,"high":5.233,"low":5.233,"close":5.233},{"date":"1994-02-18","open":5.177,"high":5.177,"low":5.177,"close":5.177},{"date":"1994-02-22","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1994-02-23","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1994-02-24","open":5.172,"high":5.172,"low":5.172,"close":5.172},{"date":"1994-02-25","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1994-02-28","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1994-03-01","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1994-03-02","open":5.307,"high":5.307,"low":5.307,"close":5.307},{"date":"1994-03-03","open":5.272,"high":5.272,"low":5.272,"close":5.272},{"date":"1994-03-04","open":5.27,"high":5.27,"low":5.27,"close":5.27},{"date":"1994-03-07","open":5.207,"high":5.207,"low":5.207,"close":5.207},{"date":"1994-03-08","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1994-03-09","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1994-03-10","open":5.422,"high":5.422,"low":5.422,"close":5.422},{"date":"1994-03-11","open":5.405,"high":5.405,"low":5.405,"close":5.405},{"date":"1994-03-14","open":5.473,"high":5.473,"low":5.473,"close":5.473},{"date":"1994-03-15","open":5.488,"high":5.488,"low":5.488,"close":5.488},{"date":"1994-03-16","open":5.402,"high":5.402,"low":5.402,"close":5.402},{"date":"1994-03-17","open":5.377,"high":5.377,"low":5.377,"close":5.377},{"date":"1994-03-18","open":5.437,"high":5.437,"low":5.437,"close":5.437},{"date":"1994-03-21","open":5.442,"high":5.442,"low":5.442,"close":5.442},{"date":"1994-03-22","open":5.615,"high":5.615,"low":5.615,"close":5.615},{"date":"1994-03-23","open":5.652,"high":5.652,"low":5.652,"close":5.652},{"date":"1994-03-24","open":5.745,"high":5.745,"low":5.745,"close":5.745},{"date":"1994-03-25","open":5.8,"high":5.8,"low":5.8,"close":5.8},{"date":"1994-03-28","open":5.697,"high":5.697,"low":5.697,"close":5.697},{"date":"1994-03-29","open":5.657,"high":5.657,"low":5.657,"close":5.657},{"date":"1994-03-30","open":5.64,"high":5.64,"low":5.64,"close":5.64},{"date":"1994-03-31","open":5.785,"high":5.785,"low":5.785,"close":5.785},{"date":"1994-04-04","open":5.592,"high":5.592,"low":5.592,"close":5.592},{"date":"1994-04-05","open":5.555,"high":5.555,"low":5.555,"close":5.555},{"date":"1994-04-06","open":5.51,"high":5.51,"low":5.51,"close":5.51},{"date":"1994-04-07","open":5.457,"high":5.457,"low":5.457,"close":5.457},{"date":"1994-04-08","open":5.492,"high":5.492,"low":5.492,"close":5.492},{"date":"1994-04-11","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1994-04-12","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1994-04-13","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1994-04-14","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1994-04-15","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1994-04-18","open":5.267,"high":5.267,"low":5.267,"close":5.267},{"date":"1994-04-19","open":5.212,"high":5.212,"low":5.212,"close":5.212},{"date":"1994-04-20","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1994-04-21","open":5.232,"high":5.232,"low":5.232,"close":5.232},{"date":"1994-04-22","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1994-04-25","open":5.13,"high":5.13,"low":5.13,"close":5.13},{"date":"1994-04-26","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1994-04-28","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1994-04-29","open":5.383,"high":5.383,"low":5.383,"close":5.383},{"date":"1994-05-02","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1994-05-03","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1994-05-04","open":5.217,"high":5.217,"low":5.217,"close":5.217},{"date":"1994-05-05","open":5.147,"high":5.147,"low":5.147,"close":5.147},{"date":"1994-05-06","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1994-05-09","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1994-05-10","open":5.317,"high":5.317,"low":5.317,"close":5.317},{"date":"1994-05-11","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1994-05-12","open":5.395,"high":5.395,"low":5.395,"close":5.395},{"date":"1994-05-13","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1994-05-16","open":5.597,"high":5.597,"low":5.597,"close":5.597},{"date":"1994-05-17","open":5.542,"high":5.542,"low":5.542,"close":5.542},{"date":"1994-05-18","open":5.577,"high":5.577,"low":5.577,"close":5.577},{"date":"1994-05-19","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1994-05-20","open":5.66,"high":5.66,"low":5.66,"close":5.66},{"date":"1994-05-23","open":5.79,"high":5.79,"low":5.79,"close":5.79},{"date":"1994-05-24","open":5.625,"high":5.625,"low":5.625,"close":5.625},{"date":"1994-05-25","open":5.557,"high":5.557,"low":5.557,"close":5.557},{"date":"1994-05-26","open":5.472,"high":5.472,"low":5.472,"close":5.472},{"date":"1994-05-27","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1994-05-31","open":5.55,"high":5.55,"low":5.55,"close":5.55},{"date":"1994-06-01","open":5.35,"high":5.35,"low":5.35,"close":5.35},{"date":"1994-06-02","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1994-06-03","open":5.307,"high":5.307,"low":5.307,"close":5.307},{"date":"1994-06-06","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1994-06-07","open":5.302,"high":5.302,"low":5.302,"close":5.302},{"date":"1994-06-08","open":5.355,"high":5.355,"low":5.355,"close":5.355},{"date":"1994-06-09","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1994-06-10","open":5.367,"high":5.367,"low":5.367,"close":5.367},{"date":"1994-06-13","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1994-06-14","open":5.392,"high":5.392,"low":5.392,"close":5.392},{"date":"1994-06-15","open":5.522,"high":5.522,"low":5.522,"close":5.522},{"date":"1994-06-16","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1994-06-17","open":5.593,"high":5.593,"low":5.593,"close":5.593},{"date":"1994-06-20","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1994-06-21","open":5.595,"high":5.595,"low":5.595,"close":5.595},{"date":"1994-06-22","open":5.372,"high":5.372,"low":5.372,"close":5.372},{"date":"1994-06-23","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1994-06-24","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1994-06-27","open":5.245,"high":5.245,"low":5.245,"close":5.245},{"date":"1994-06-28","open":5.293,"high":5.293,"low":5.293,"close":5.293},{"date":"1994-06-29","open":5.298,"high":5.298,"low":5.298,"close":5.298},{"date":"1994-06-30","open":5.425,"high":5.425,"low":5.425,"close":5.425},{"date":"1994-07-01","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1994-07-05","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1994-07-06","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1994-07-07","open":5.252,"high":5.252,"low":5.252,"close":5.252},{"date":"1994-07-08","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1994-07-11","open":5.347,"high":5.347,"low":5.347,"close":5.347},{"date":"1994-07-12","open":5.282,"high":5.282,"low":5.282,"close":5.282},{"date":"1994-07-13","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1994-07-14","open":5.203,"high":5.203,"low":5.203,"close":5.203},{"date":"1994-07-15","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1994-07-18","open":5.272,"high":5.272,"low":5.272,"close":5.272},{"date":"1994-07-19","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1994-07-20","open":5.312,"high":5.312,"low":5.312,"close":5.312},{"date":"1994-07-21","open":5.252,"high":5.252,"low":5.252,"close":5.252},{"date":"1994-07-22","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1994-07-25","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1994-07-26","open":5.325,"high":5.325,"low":5.325,"close":5.325},{"date":"1994-07-27","open":5.372,"high":5.372,"low":5.372,"close":5.372},{"date":"1994-07-28","open":5.352,"high":5.352,"low":5.352,"close":5.352},{"date":"1994-07-29","open":5.332,"high":5.332,"low":5.332,"close":5.332},{"date":"1994-08-01","open":5.323,"high":5.323,"low":5.323,"close":5.323},{"date":"1994-08-02","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1994-08-03","open":5.182,"high":5.182,"low":5.182,"close":5.182},{"date":"1994-08-04","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1994-08-05","open":5.153,"high":5.153,"low":5.153,"close":5.153},{"date":"1994-08-08","open":5.113,"high":5.113,"low":5.113,"close":5.113},{"date":"1994-08-09","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1994-08-10","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1994-08-11","open":5.203,"high":5.203,"low":5.203,"close":5.203},{"date":"1994-08-12","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1994-08-15","open":5.072,"high":5.072,"low":5.072,"close":5.072},{"date":"1994-08-16","open":5.107,"high":5.107,"low":5.107,"close":5.107},{"date":"1994-08-17","open":5.117,"high":5.117,"low":5.117,"close":5.117},{"date":"1994-08-18","open":5.162,"high":5.162,"low":5.162,"close":5.162},{"date":"1994-08-19","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1994-08-22","open":5.213,"high":5.213,"low":5.213,"close":5.213},{"date":"1994-08-23","open":5.207,"high":5.207,"low":5.207,"close":5.207},{"date":"1994-08-24","open":5.252,"high":5.252,"low":5.252,"close":5.252},{"date":"1994-08-25","open":5.247,"high":5.247,"low":5.247,"close":5.247},{"date":"1994-08-26","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1994-08-29","open":5.427,"high":5.427,"low":5.427,"close":5.427},{"date":"1994-08-30","open":5.44,"high":5.44,"low":5.44,"close":5.44},{"date":"1994-08-31","open":5.512,"high":5.512,"low":5.512,"close":5.512},{"date":"1994-09-01","open":5.495,"high":5.495,"low":5.495,"close":5.495},{"date":"1994-09-02","open":5.487,"high":5.487,"low":5.487,"close":5.487},{"date":"1994-09-06","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1994-09-07","open":5.567,"high":5.567,"low":5.567,"close":5.567},{"date":"1994-09-08","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1994-09-09","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1994-09-12","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1994-09-13","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1994-09-14","open":5.487,"high":5.487,"low":5.487,"close":5.487},{"date":"1994-09-15","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1994-09-16","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1994-09-19","open":5.467,"high":5.467,"low":5.467,"close":5.467},{"date":"1994-09-20","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1994-09-21","open":5.662,"high":5.662,"low":5.662,"close":5.662},{"date":"1994-09-22","open":5.735,"high":5.735,"low":5.735,"close":5.735},{"date":"1994-09-23","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1994-09-26","open":5.672,"high":5.672,"low":5.672,"close":5.672},{"date":"1994-09-27","open":5.76,"high":5.76,"low":5.76,"close":5.76},{"date":"1994-09-28","open":5.65,"high":5.65,"low":5.65,"close":5.65},{"date":"1994-09-29","open":5.685,"high":5.685,"low":5.685,"close":5.685},{"date":"1994-09-30","open":5.657,"high":5.657,"low":5.657,"close":5.657},{"date":"1994-10-03","open":5.695,"high":5.695,"low":5.695,"close":5.695},{"date":"1994-10-04","open":5.64,"high":5.64,"low":5.64,"close":5.64},{"date":"1994-10-05","open":5.652,"high":5.652,"low":5.652,"close":5.652},{"date":"1994-10-06","open":5.665,"high":5.665,"low":5.665,"close":5.665},{"date":"1994-10-07","open":5.647,"high":5.647,"low":5.647,"close":5.647},{"date":"1994-10-10","open":5.615,"high":5.615,"low":5.615,"close":5.615},{"date":"1994-10-11","open":5.53,"high":5.53,"low":5.53,"close":5.53},{"date":"1994-10-12","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1994-10-13","open":5.385,"high":5.385,"low":5.385,"close":5.385},{"date":"1994-10-14","open":5.387,"high":5.387,"low":5.387,"close":5.387},{"date":"1994-10-17","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1994-10-18","open":5.382,"high":5.382,"low":5.382,"close":5.382},{"date":"1994-10-19","open":5.405,"high":5.405,"low":5.405,"close":5.405},{"date":"1994-10-20","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1994-10-21","open":5.325,"high":5.325,"low":5.325,"close":5.325},{"date":"1994-10-24","open":5.342,"high":5.342,"low":5.342,"close":5.342},{"date":"1994-10-25","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1994-10-26","open":5.412,"high":5.412,"low":5.412,"close":5.412},{"date":"1994-10-27","open":5.447,"high":5.447,"low":5.447,"close":5.447},{"date":"1994-10-28","open":5.367,"high":5.367,"low":5.367,"close":5.367},{"date":"1994-10-31","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1994-11-01","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1994-11-02","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1994-11-03","open":5.287,"high":5.287,"low":5.287,"close":5.287},{"date":"1994-11-04","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1994-11-07","open":5.205,"high":5.205,"low":5.205,"close":5.205},{"date":"1994-11-08","open":5.225,"high":5.225,"low":5.225,"close":5.225},{"date":"1994-11-09","open":5.118,"high":5.118,"low":5.118,"close":5.118},{"date":"1994-11-10","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1994-11-11","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1994-11-14","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1994-11-15","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1994-11-16","open":5.232,"high":5.232,"low":5.232,"close":5.232},{"date":"1994-11-17","open":5.245,"high":5.245,"low":5.245,"close":5.245},{"date":"1994-11-18","open":5.147,"high":5.147,"low":5.147,"close":5.147},{"date":"1994-11-21","open":5.157,"high":5.157,"low":5.157,"close":5.157},{"date":"1994-11-22","open":5.142,"high":5.142,"low":5.142,"close":5.142},{"date":"1994-11-23","open":5.147,"high":5.147,"low":5.147,"close":5.147},{"date":"1994-11-28","open":5.108,"high":5.108,"low":5.108,"close":5.108},{"date":"1994-11-29","open":5.132,"high":5.132,"low":5.132,"close":5.132},{"date":"1994-11-30","open":4.975,"high":4.975,"low":4.975,"close":4.975},{"date":"1994-12-01","open":4.985,"high":4.985,"low":4.985,"close":4.985},{"date":"1994-12-02","open":4.765,"high":4.765,"low":4.765,"close":4.765},{"date":"1994-12-05","open":4.645,"high":4.645,"low":4.645,"close":4.645},{"date":"1994-12-06","open":4.697,"high":4.697,"low":4.697,"close":4.697},{"date":"1994-12-07","open":4.686,"high":4.686,"low":4.686,"close":4.686},{"date":"1994-12-08","open":4.727,"high":4.727,"low":4.727,"close":4.727},{"date":"1994-12-09","open":4.757,"high":4.757,"low":4.757,"close":4.757},{"date":"1994-12-12","open":4.827,"high":4.827,"low":4.827,"close":4.827},{"date":"1994-12-13","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1994-12-14","open":4.815,"high":4.815,"low":4.815,"close":4.815},{"date":"1994-12-15","open":4.847,"high":4.847,"low":4.847,"close":4.847},{"date":"1994-12-16","open":4.83,"high":4.83,"low":4.83,"close":4.83},{"date":"1994-12-19","open":4.817,"high":4.817,"low":4.817,"close":4.817},{"date":"1994-12-20","open":4.867,"high":4.867,"low":4.867,"close":4.867},{"date":"1994-12-21","open":4.842,"high":4.842,"low":4.842,"close":4.842},{"date":"1994-12-22","open":4.81,"high":4.81,"low":4.81,"close":4.81},{"date":"1994-12-23","open":4.807,"high":4.807,"low":4.807,"close":4.807},{"date":"1994-12-27","open":4.827,"high":4.827,"low":4.827,"close":4.827},{"date":"1994-12-28","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1994-12-29","open":4.902,"high":4.902,"low":4.902,"close":4.902},{"date":"1994-12-30","open":4.917,"high":4.917,"low":4.917,"close":4.917},{"date":"1995-01-03","open":4.762,"high":4.762,"low":4.762,"close":4.762},{"date":"1995-01-04","open":4.635,"high":4.635,"low":4.635,"close":4.635},{"date":"1995-01-05","open":4.732,"high":4.732,"low":4.732,"close":4.732},{"date":"1995-01-06","open":4.652,"high":4.652,"low":4.652,"close":4.652},{"date":"1995-01-09","open":4.69,"high":4.69,"low":4.69,"close":4.69},{"date":"1995-01-10","open":4.685,"high":4.685,"low":4.685,"close":4.685},{"date":"1995-01-11","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1995-01-12","open":4.862,"high":4.862,"low":4.862,"close":4.862},{"date":"1995-01-13","open":4.822,"high":4.822,"low":4.822,"close":4.822},{"date":"1995-01-16","open":4.827,"high":4.827,"low":4.827,"close":4.827},{"date":"1995-01-17","open":4.877,"high":4.877,"low":4.877,"close":4.877},{"date":"1995-01-18","open":4.897,"high":4.897,"low":4.897,"close":4.897},{"date":"1995-01-19","open":4.9,"high":4.9,"low":4.9,"close":4.9},{"date":"1995-01-20","open":4.917,"high":4.917,"low":4.917,"close":4.917},{"date":"1995-01-23","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1995-01-24","open":4.837,"high":4.837,"low":4.837,"close":4.837},{"date":"1995-01-25","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1995-01-26","open":4.795,"high":4.795,"low":4.795,"close":4.795},{"date":"1995-01-27","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1995-01-30","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1995-01-31","open":4.663,"high":4.663,"low":4.663,"close":4.663},{"date":"1995-02-01","open":4.67,"high":4.67,"low":4.67,"close":4.67},{"date":"1995-02-02","open":4.712,"high":4.712,"low":4.712,"close":4.712},{"date":"1995-02-03","open":4.672,"high":4.672,"low":4.672,"close":4.672},{"date":"1995-02-06","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1995-02-07","open":4.662,"high":4.662,"low":4.662,"close":4.662},{"date":"1995-02-08","open":4.717,"high":4.717,"low":4.717,"close":4.717},{"date":"1995-02-09","open":4.757,"high":4.757,"low":4.757,"close":4.757},{"date":"1995-02-10","open":4.757,"high":4.757,"low":4.757,"close":4.757},{"date":"1995-02-13","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1995-02-14","open":4.755,"high":4.755,"low":4.755,"close":4.755},{"date":"1995-02-15","open":4.727,"high":4.727,"low":4.727,"close":4.727},{"date":"1995-02-16","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1995-02-17","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1995-02-21","open":4.738,"high":4.738,"low":4.738,"close":4.738},{"date":"1995-02-22","open":4.835,"high":4.835,"low":4.835,"close":4.835},{"date":"1995-02-23","open":4.803,"high":4.803,"low":4.803,"close":4.803},{"date":"1995-02-24","open":4.627,"high":4.627,"low":4.627,"close":4.627},{"date":"1995-02-27","open":4.54,"high":4.54,"low":4.54,"close":4.54},{"date":"1995-02-28","open":4.565,"high":4.565,"low":4.565,"close":4.565},{"date":"1995-03-01","open":4.422,"high":4.422,"low":4.422,"close":4.422},{"date":"1995-03-02","open":4.442,"high":4.442,"low":4.442,"close":4.442},{"date":"1995-03-03","open":4.42,"high":4.42,"low":4.42,"close":4.42},{"date":"1995-03-06","open":4.503,"high":4.503,"low":4.503,"close":4.503},{"date":"1995-03-07","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1995-03-08","open":4.562,"high":4.562,"low":4.562,"close":4.562},{"date":"1995-03-09","open":4.625,"high":4.625,"low":4.625,"close":4.625},{"date":"1995-03-10","open":4.608,"high":4.608,"low":4.608,"close":4.608},{"date":"1995-03-13","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1995-03-14","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1995-03-15","open":4.762,"high":4.762,"low":4.762,"close":4.762},{"date":"1995-03-16","open":4.76,"high":4.76,"low":4.76,"close":4.76},{"date":"1995-03-17","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1995-03-20","open":4.702,"high":4.702,"low":4.702,"close":4.702},{"date":"1995-03-21","open":4.605,"high":4.605,"low":4.605,"close":4.605},{"date":"1995-03-22","open":4.67,"high":4.67,"low":4.67,"close":4.67},{"date":"1995-03-23","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1995-03-24","open":4.622,"high":4.622,"low":4.622,"close":4.622},{"date":"1995-03-27","open":4.625,"high":4.625,"low":4.625,"close":4.625},{"date":"1995-03-28","open":4.757,"high":4.757,"low":4.757,"close":4.757},{"date":"1995-03-29","open":4.775,"high":4.775,"low":4.775,"close":4.775},{"date":"1995-03-30","open":5.237,"high":5.237,"low":5.237,"close":5.237},{"date":"1995-03-31","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1995-04-03","open":5.3,"high":5.3,"low":5.3,"close":5.3},{"date":"1995-04-04","open":5.297,"high":5.297,"low":5.297,"close":5.297},{"date":"1995-04-05","open":5.405,"high":5.405,"low":5.405,"close":5.405},{"date":"1995-04-06","open":5.42,"high":5.42,"low":5.42,"close":5.42},{"date":"1995-04-07","open":5.392,"high":5.392,"low":5.392,"close":5.392},{"date":"1995-04-10","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1995-04-11","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1995-04-12","open":5.337,"high":5.337,"low":5.337,"close":5.337},{"date":"1995-04-13","open":5.382,"high":5.382,"low":5.382,"close":5.382},{"date":"1995-04-17","open":5.725,"high":5.725,"low":5.725,"close":5.725},{"date":"1995-04-18","open":5.865,"high":5.865,"low":5.865,"close":5.865},{"date":"1995-04-19","open":5.795,"high":5.795,"low":5.795,"close":5.795},{"date":"1995-04-20","open":5.692,"high":5.692,"low":5.692,"close":5.692},{"date":"1995-04-21","open":5.68,"high":5.68,"low":5.68,"close":5.68},{"date":"1995-04-24","open":5.665,"high":5.665,"low":5.665,"close":5.665},{"date":"1995-04-25","open":5.717,"high":5.717,"low":5.717,"close":5.717},{"date":"1995-04-26","open":5.57,"high":5.57,"low":5.57,"close":5.57},{"date":"1995-04-27","open":5.9,"high":5.9,"low":5.9,"close":5.9},{"date":"1995-04-28","open":5.783,"high":5.783,"low":5.783,"close":5.783},{"date":"1995-05-01","open":5.913,"high":5.913,"low":5.913,"close":5.913},{"date":"1995-05-02","open":5.96,"high":5.96,"low":5.96,"close":5.96},{"date":"1995-05-03","open":6.02,"high":6.02,"low":6.02,"close":6.02},{"date":"1995-05-04","open":6.16,"high":6.16,"low":6.16,"close":6.16},{"date":"1995-05-05","open":6.095,"high":6.095,"low":6.095,"close":6.095},{"date":"1995-05-08","open":6.05,"high":6.05,"low":6.05,"close":6.05},{"date":"1995-05-09","open":5.5,"high":5.5,"low":5.5,"close":5.5},{"date":"1995-05-10","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1995-05-11","open":5.372,"high":5.372,"low":5.372,"close":5.372},{"date":"1995-05-12","open":5.352,"high":5.352,"low":5.352,"close":5.352},{"date":"1995-05-15","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1995-05-16","open":5.44,"high":5.44,"low":5.44,"close":5.44},{"date":"1995-05-17","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1995-05-18","open":5.392,"high":5.392,"low":5.392,"close":5.392},{"date":"1995-05-19","open":5.38,"high":5.38,"low":5.38,"close":5.38},{"date":"1995-05-22","open":5.3,"high":5.3,"low":5.3,"close":5.3},{"date":"1995-05-23","open":5.415,"high":5.415,"low":5.415,"close":5.415},{"date":"1995-05-24","open":5.527,"high":5.527,"low":5.527,"close":5.527},{"date":"1995-05-25","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1995-05-26","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1995-05-30","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1995-05-31","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1995-06-01","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1995-06-02","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1995-06-05","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1995-06-06","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1995-06-07","open":5.362,"high":5.362,"low":5.362,"close":5.362},{"date":"1995-06-08","open":5.327,"high":5.327,"low":5.327,"close":5.327},{"date":"1995-06-09","open":5.437,"high":5.437,"low":5.437,"close":5.437},{"date":"1995-06-12","open":5.382,"high":5.382,"low":5.382,"close":5.382},{"date":"1995-06-13","open":5.357,"high":5.357,"low":5.357,"close":5.357},{"date":"1995-06-14","open":5.317,"high":5.317,"low":5.317,"close":5.317},{"date":"1995-06-15","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1995-06-16","open":5.415,"high":5.415,"low":5.415,"close":5.415},{"date":"1995-06-19","open":5.5,"high":5.5,"low":5.5,"close":5.5},{"date":"1995-06-20","open":5.472,"high":5.472,"low":5.472,"close":5.472},{"date":"1995-06-21","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1995-06-22","open":5.357,"high":5.357,"low":5.357,"close":5.357},{"date":"1995-06-23","open":5.355,"high":5.355,"low":5.355,"close":5.355},{"date":"1995-06-26","open":5.322,"high":5.322,"low":5.322,"close":5.322},{"date":"1995-06-27","open":5.312,"high":5.312,"low":5.312,"close":5.312},{"date":"1995-06-28","open":5.222,"high":5.222,"low":5.222,"close":5.222},{"date":"1995-06-29","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1995-06-30","open":5.065,"high":5.065,"low":5.065,"close":5.065},{"date":"1995-07-05","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1995-07-06","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1995-07-07","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1995-07-10","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1995-07-11","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1995-07-12","open":5.283,"high":5.283,"low":5.283,"close":5.283},{"date":"1995-07-13","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1995-07-14","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1995-07-17","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1995-07-18","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1995-07-19","open":5.213,"high":5.213,"low":5.213,"close":5.213},{"date":"1995-07-20","open":5.148,"high":5.148,"low":5.148,"close":5.148},{"date":"1995-07-21","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1995-07-24","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1995-07-25","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1995-07-26","open":5.2,"high":5.2,"low":5.2,"close":5.2},{"date":"1995-07-27","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1995-07-28","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1995-07-31","open":5.052,"high":5.052,"low":5.052,"close":5.052},{"date":"1995-08-01","open":5.16,"high":5.16,"low":5.16,"close":5.16},{"date":"1995-08-02","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1995-08-03","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1995-08-04","open":5.167,"high":5.167,"low":5.167,"close":5.167},{"date":"1995-08-07","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1995-08-08","open":5.248,"high":5.248,"low":5.248,"close":5.248},{"date":"1995-08-09","open":5.25,"high":5.25,"low":5.25,"close":5.25},{"date":"1995-08-10","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1995-08-11","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1995-08-14","open":5.352,"high":5.352,"low":5.352,"close":5.352},{"date":"1995-08-15","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1995-08-16","open":5.37,"high":5.37,"low":5.37,"close":5.37},{"date":"1995-08-17","open":5.58,"high":5.58,"low":5.58,"close":5.58},{"date":"1995-08-18","open":5.697,"high":5.697,"low":5.697,"close":5.697},{"date":"1995-08-21","open":5.792,"high":5.792,"low":5.792,"close":5.792},{"date":"1995-08-22","open":5.655,"high":5.655,"low":5.655,"close":5.655},{"date":"1995-08-23","open":5.637,"high":5.637,"low":5.637,"close":5.637},{"date":"1995-08-24","open":5.607,"high":5.607,"low":5.607,"close":5.607},{"date":"1995-08-25","open":5.592,"high":5.592,"low":5.592,"close":5.592},{"date":"1995-08-28","open":5.612,"high":5.612,"low":5.612,"close":5.612},{"date":"1995-08-29","open":5.519,"high":5.519,"low":5.519,"close":5.519},{"date":"1995-08-30","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1995-08-31","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1995-09-01","open":5.35,"high":5.35,"low":5.35,"close":5.35},{"date":"1995-09-05","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1995-09-06","open":5.36,"high":5.36,"low":5.36,"close":5.36},{"date":"1995-09-07","open":5.453,"high":5.453,"low":5.453,"close":5.453},{"date":"1995-09-08","open":5.403,"high":5.403,"low":5.403,"close":5.403},{"date":"1995-09-11","open":5.53,"high":5.53,"low":5.53,"close":5.53},{"date":"1995-09-12","open":5.555,"high":5.555,"low":5.555,"close":5.555},{"date":"1995-09-13","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1995-09-14","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1995-09-15","open":5.495,"high":5.495,"low":5.495,"close":5.495},{"date":"1995-09-18","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1995-09-19","open":5.522,"high":5.522,"low":5.522,"close":5.522},{"date":"1995-09-20","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1995-09-21","open":5.517,"high":5.517,"low":5.517,"close":5.517},{"date":"1995-09-22","open":5.447,"high":5.447,"low":5.447,"close":5.447},{"date":"1995-09-25","open":5.457,"high":5.457,"low":5.457,"close":5.457},{"date":"1995-09-26","open":5.495,"high":5.495,"low":5.495,"close":5.495},{"date":"1995-09-27","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1995-09-28","open":5.517,"high":5.517,"low":5.517,"close":5.517},{"date":"1995-09-29","open":5.485,"high":5.485,"low":5.485,"close":5.485},{"date":"1995-10-02","open":5.308,"high":5.308,"low":5.308,"close":5.308},{"date":"1995-10-03","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1995-10-04","open":5.342,"high":5.342,"low":5.342,"close":5.342},{"date":"1995-10-05","open":5.307,"high":5.307,"low":5.307,"close":5.307},{"date":"1995-10-06","open":5.372,"high":5.372,"low":5.372,"close":5.372},{"date":"1995-10-09","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1995-10-10","open":5.447,"high":5.447,"low":5.447,"close":5.447},{"date":"1995-10-11","open":5.442,"high":5.442,"low":5.442,"close":5.442},{"date":"1995-10-12","open":5.395,"high":5.395,"low":5.395,"close":5.395},{"date":"1995-10-13","open":5.397,"high":5.397,"low":5.397,"close":5.397},{"date":"1995-10-16","open":5.36,"high":5.36,"low":5.36,"close":5.36},{"date":"1995-10-17","open":5.355,"high":5.355,"low":5.355,"close":5.355},{"date":"1995-10-18","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1995-10-19","open":5.332,"high":5.332,"low":5.332,"close":5.332},{"date":"1995-10-20","open":5.37,"high":5.37,"low":5.37,"close":5.37},{"date":"1995-10-23","open":5.362,"high":5.362,"low":5.362,"close":5.362},{"date":"1995-10-24","open":5.367,"high":5.367,"low":5.367,"close":5.367},{"date":"1995-10-25","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1995-10-26","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1995-10-27","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1995-10-30","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1995-10-31","open":5.36,"high":5.36,"low":5.36,"close":5.36},{"date":"1995-11-01","open":5.317,"high":5.317,"low":5.317,"close":5.317},{"date":"1995-11-02","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1995-11-03","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1995-11-06","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1995-11-07","open":5.367,"high":5.367,"low":5.367,"close":5.367},{"date":"1995-11-08","open":5.357,"high":5.357,"low":5.357,"close":5.357},{"date":"1995-11-09","open":5.387,"high":5.387,"low":5.387,"close":5.387},{"date":"1995-11-10","open":5.44,"high":5.44,"low":5.44,"close":5.44},{"date":"1995-11-13","open":5.312,"high":5.312,"low":5.312,"close":5.312},{"date":"1995-11-14","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1995-11-15","open":5.342,"high":5.342,"low":5.342,"close":5.342},{"date":"1995-11-16","open":5.31,"high":5.31,"low":5.31,"close":5.31},{"date":"1995-11-17","open":5.347,"high":5.347,"low":5.347,"close":5.347},{"date":"1995-11-20","open":5.337,"high":5.337,"low":5.337,"close":5.337},{"date":"1995-11-21","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1995-11-22","open":5.155,"high":5.155,"low":5.155,"close":5.155},{"date":"1995-11-27","open":5.202,"high":5.202,"low":5.202,"close":5.202},{"date":"1995-11-28","open":5.198,"high":5.198,"low":5.198,"close":5.198},{"date":"1995-11-29","open":5.217,"high":5.217,"low":5.217,"close":5.217},{"date":"1995-11-30","open":5.267,"high":5.267,"low":5.267,"close":5.267},{"date":"1995-12-01","open":5.242,"high":5.242,"low":5.242,"close":5.242},{"date":"1995-12-04","open":5.237,"high":5.237,"low":5.237,"close":5.237},{"date":"1995-12-05","open":5.277,"high":5.277,"low":5.277,"close":5.277},{"date":"1995-12-06","open":5.3,"high":5.3,"low":5.3,"close":5.3},{"date":"1995-12-07","open":5.272,"high":5.272,"low":5.272,"close":5.272},{"date":"1995-12-08","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1995-12-11","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1995-12-12","open":5.2,"high":5.2,"low":5.2,"close":5.2},{"date":"1995-12-13","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1995-12-14","open":5.162,"high":5.162,"low":5.162,"close":5.162},{"date":"1995-12-15","open":5.162,"high":5.162,"low":5.162,"close":5.162},{"date":"1995-12-18","open":5.197,"high":5.197,"low":5.197,"close":5.197},{"date":"1995-12-19","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1995-12-20","open":5.187,"high":5.187,"low":5.187,"close":5.187},{"date":"1995-12-21","open":5.18,"high":5.18,"low":5.18,"close":5.18},{"date":"1995-12-22","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1995-12-26","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1995-12-27","open":5.177,"high":5.177,"low":5.177,"close":5.177},{"date":"1995-12-28","open":5.172,"high":5.172,"low":5.172,"close":5.172},{"date":"1995-12-29","open":5.207,"high":5.207,"low":5.207,"close":5.207},{"date":"1996-01-02","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1996-01-03","open":5.387,"high":5.387,"low":5.387,"close":5.387},{"date":"1996-01-04","open":5.41,"high":5.41,"low":5.41,"close":5.41},{"date":"1996-01-05","open":5.55,"high":5.55,"low":5.55,"close":5.55},{"date":"1996-01-08","open":5.55,"high":5.55,"low":5.55,"close":5.55},{"date":"1996-01-09","open":5.557,"high":5.557,"low":5.557,"close":5.557},{"date":"1996-01-10","open":5.62,"high":5.62,"low":5.62,"close":5.62},{"date":"1996-01-11","open":5.53,"high":5.53,"low":5.53,"close":5.53},{"date":"1996-01-12","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1996-01-15","open":5.445,"high":5.445,"low":5.445,"close":5.445},{"date":"1996-01-16","open":5.487,"high":5.487,"low":5.487,"close":5.487},{"date":"1996-01-17","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1996-01-18","open":5.46,"high":5.46,"low":5.46,"close":5.46},{"date":"1996-01-19","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1996-01-22","open":5.595,"high":5.595,"low":5.595,"close":5.595},{"date":"1996-01-23","open":5.575,"high":5.575,"low":5.575,"close":5.575},{"date":"1996-01-24","open":5.527,"high":5.527,"low":5.527,"close":5.527},{"date":"1996-01-25","open":5.585,"high":5.585,"low":5.585,"close":5.585},{"date":"1996-01-26","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1996-01-29","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1996-01-30","open":5.563,"high":5.563,"low":5.563,"close":5.563},{"date":"1996-01-31","open":5.588,"high":5.588,"low":5.588,"close":5.588},{"date":"1996-02-01","open":5.795,"high":5.795,"low":5.795,"close":5.795},{"date":"1996-02-02","open":5.84,"high":5.84,"low":5.84,"close":5.84},{"date":"1996-02-05","open":5.815,"high":5.815,"low":5.815,"close":5.815},{"date":"1996-02-06","open":5.777,"high":5.777,"low":5.777,"close":5.777},{"date":"1996-02-07","open":5.71,"high":5.71,"low":5.71,"close":5.71},{"date":"1996-02-08","open":5.727,"high":5.727,"low":5.727,"close":5.727},{"date":"1996-02-09","open":5.667,"high":5.667,"low":5.667,"close":5.667},{"date":"1996-02-12","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1996-02-13","open":5.717,"high":5.717,"low":5.717,"close":5.717},{"date":"1996-02-14","open":5.735,"high":5.735,"low":5.735,"close":5.735},{"date":"1996-02-15","open":5.645,"high":5.645,"low":5.645,"close":5.645},{"date":"1996-02-16","open":5.722,"high":5.722,"low":5.722,"close":5.722},{"date":"1996-02-20","open":5.53,"high":5.53,"low":5.53,"close":5.53},{"date":"1996-02-21","open":5.58,"high":5.58,"low":5.58,"close":5.58},{"date":"1996-02-22","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1996-02-23","open":5.452,"high":5.452,"low":5.452,"close":5.452},{"date":"1996-02-26","open":5.477,"high":5.477,"low":5.477,"close":5.477},{"date":"1996-02-27","open":5.452,"high":5.452,"low":5.452,"close":5.452},{"date":"1996-02-28","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1996-02-29","open":5.545,"high":5.545,"low":5.545,"close":5.545},{"date":"1996-03-01","open":5.54,"high":5.54,"low":5.54,"close":5.54},{"date":"1996-03-04","open":5.417,"high":5.417,"low":5.417,"close":5.417},{"date":"1996-03-05","open":5.39,"high":5.39,"low":5.39,"close":5.39},{"date":"1996-03-06","open":5.407,"high":5.407,"low":5.407,"close":5.407},{"date":"1996-03-07","open":5.455,"high":5.455,"low":5.455,"close":5.455},{"date":"1996-03-08","open":5.522,"high":5.522,"low":5.522,"close":5.522},{"date":"1996-03-11","open":5.525,"high":5.525,"low":5.525,"close":5.525},{"date":"1996-03-12","open":5.595,"high":5.595,"low":5.595,"close":5.595},{"date":"1996-03-13","open":5.632,"high":5.632,"low":5.632,"close":5.632},{"date":"1996-03-14","open":5.597,"high":5.597,"low":5.597,"close":5.597},{"date":"1996-03-15","open":5.612,"high":5.612,"low":5.612,"close":5.612},{"date":"1996-03-18","open":5.57,"high":5.57,"low":5.57,"close":5.57},{"date":"1996-03-19","open":5.54,"high":5.54,"low":5.54,"close":5.54},{"date":"1996-03-20","open":5.587,"high":5.587,"low":5.587,"close":5.587},{"date":"1996-03-21","open":5.63,"high":5.63,"low":5.63,"close":5.63},{"date":"1996-03-22","open":5.65,"high":5.65,"low":5.65,"close":5.65},{"date":"1996-03-25","open":5.65,"high":5.65,"low":5.65,"close":5.65},{"date":"1996-03-26","open":5.71,"high":5.71,"low":5.71,"close":5.71},{"date":"1996-03-27","open":5.685,"high":5.685,"low":5.685,"close":5.685},{"date":"1996-03-28","open":5.53,"high":5.53,"low":5.53,"close":5.53},{"date":"1996-03-29","open":5.54,"high":5.54,"low":5.54,"close":5.54},{"date":"1996-04-01","open":5.55,"high":5.55,"low":5.55,"close":5.55},{"date":"1996-04-02","open":5.517,"high":5.517,"low":5.517,"close":5.517},{"date":"1996-04-03","open":5.522,"high":5.522,"low":5.522,"close":5.522},{"date":"1996-04-04","open":5.435,"high":5.435,"low":5.435,"close":5.435},{"date":"1996-04-08","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1996-04-09","open":5.467,"high":5.467,"low":5.467,"close":5.467},{"date":"1996-04-10","open":5.492,"high":5.492,"low":5.492,"close":5.492},{"date":"1996-04-11","open":5.562,"high":5.562,"low":5.562,"close":5.562},{"date":"1996-04-12","open":5.518,"high":5.518,"low":5.518,"close":5.518},{"date":"1996-04-15","open":5.48,"high":5.48,"low":5.48,"close":5.48},{"date":"1996-04-16","open":5.292,"high":5.292,"low":5.292,"close":5.292},{"date":"1996-04-17","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1996-04-18","open":5.267,"high":5.267,"low":5.267,"close":5.267},{"date":"1996-04-19","open":5.257,"high":5.257,"low":5.257,"close":5.257},{"date":"1996-04-22","open":5.325,"high":5.325,"low":5.325,"close":5.325},{"date":"1996-04-23","open":5.315,"high":5.315,"low":5.315,"close":5.315},{"date":"1996-04-24","open":5.292,"high":5.292,"low":5.292,"close":5.292},{"date":"1996-04-25","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1996-04-26","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1996-04-29","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1996-04-30","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1996-05-01","open":5.425,"high":5.425,"low":5.425,"close":5.425},{"date":"1996-05-02","open":5.42,"high":5.42,"low":5.42,"close":5.42},{"date":"1996-05-03","open":5.47,"high":5.47,"low":5.47,"close":5.47},{"date":"1996-05-06","open":5.49,"high":5.49,"low":5.49,"close":5.49},{"date":"1996-05-07","open":5.515,"high":5.515,"low":5.515,"close":5.515},{"date":"1996-05-08","open":5.465,"high":5.465,"low":5.465,"close":5.465},{"date":"1996-05-09","open":5.447,"high":5.447,"low":5.447,"close":5.447},{"date":"1996-05-10","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1996-05-13","open":5.395,"high":5.395,"low":5.395,"close":5.395},{"date":"1996-05-14","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1996-05-15","open":5.412,"high":5.412,"low":5.412,"close":5.412},{"date":"1996-05-16","open":5.377,"high":5.377,"low":5.377,"close":5.377},{"date":"1996-05-17","open":5.337,"high":5.337,"low":5.337,"close":5.337},{"date":"1996-05-20","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1996-05-21","open":5.298,"high":5.298,"low":5.298,"close":5.298},{"date":"1996-05-22","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1996-05-23","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1996-05-24","open":5.323,"high":5.323,"low":5.323,"close":5.323},{"date":"1996-05-28","open":5.358,"high":5.358,"low":5.358,"close":5.358},{"date":"1996-05-29","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1996-05-30","open":5.343,"high":5.343,"low":5.343,"close":5.343},{"date":"1996-05-31","open":5.403,"high":5.403,"low":5.403,"close":5.403},{"date":"1996-06-03","open":5.38,"high":5.38,"low":5.38,"close":5.38},{"date":"1996-06-04","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1996-06-05","open":5.155,"high":5.155,"low":5.155,"close":5.155},{"date":"1996-06-06","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1996-06-07","open":5.173,"high":5.173,"low":5.173,"close":5.173},{"date":"1996-06-10","open":5.177,"high":5.177,"low":5.177,"close":5.177},{"date":"1996-06-11","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1996-06-12","open":5.09,"high":5.09,"low":5.09,"close":5.09},{"date":"1996-06-13","open":5.05,"high":5.05,"low":5.05,"close":5.05},{"date":"1996-06-14","open":5.172,"high":5.172,"low":5.172,"close":5.172},{"date":"1996-06-17","open":5.182,"high":5.182,"low":5.182,"close":5.182},{"date":"1996-06-18","open":5.175,"high":5.175,"low":5.175,"close":5.175},{"date":"1996-06-19","open":5.112,"high":5.112,"low":5.112,"close":5.112},{"date":"1996-06-20","open":5.122,"high":5.122,"low":5.122,"close":5.122},{"date":"1996-06-21","open":5.107,"high":5.107,"low":5.107,"close":5.107},{"date":"1996-06-24","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1996-06-25","open":5.147,"high":5.147,"low":5.147,"close":5.147},{"date":"1996-06-26","open":5.055,"high":5.055,"low":5.055,"close":5.055},{"date":"1996-06-27","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1996-06-28","open":5.035,"high":5.035,"low":5.035,"close":5.035},{"date":"1996-07-01","open":5.082,"high":5.082,"low":5.082,"close":5.082},{"date":"1996-07-02","open":5.112,"high":5.112,"low":5.112,"close":5.112},{"date":"1996-07-03","open":5.13,"high":5.13,"low":5.13,"close":5.13},{"date":"1996-07-08","open":5.067,"high":5.067,"low":5.067,"close":5.067},{"date":"1996-07-09","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1996-07-10","open":5.115,"high":5.115,"low":5.115,"close":5.115},{"date":"1996-07-11","open":5.145,"high":5.145,"low":5.145,"close":5.145},{"date":"1996-07-12","open":5.142,"high":5.142,"low":5.142,"close":5.142},{"date":"1996-07-15","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1996-07-16","open":4.943,"high":4.943,"low":4.943,"close":4.943},{"date":"1996-07-17","open":4.96,"high":4.96,"low":4.96,"close":4.96},{"date":"1996-07-18","open":5,"high":5,"low":5,"close":5},{"date":"1996-07-19","open":4.965,"high":4.965,"low":4.965,"close":4.965},{"date":"1996-07-22","open":5.015,"high":5.015,"low":5.015,"close":5.015},{"date":"1996-07-23","open":4.97,"high":4.97,"low":4.97,"close":4.97},{"date":"1996-07-24","open":5.01,"high":5.01,"low":5.01,"close":5.01},{"date":"1996-07-25","open":4.987,"high":4.987,"low":4.987,"close":4.987},{"date":"1996-07-26","open":5.103,"high":5.103,"low":5.103,"close":5.103},{"date":"1996-07-29","open":5.068,"high":5.068,"low":5.068,"close":5.068},{"date":"1996-07-30","open":5.068,"high":5.068,"low":5.068,"close":5.068},{"date":"1996-07-31","open":5.148,"high":5.148,"low":5.148,"close":5.148},{"date":"1996-08-01","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1996-08-02","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1996-08-05","open":5.087,"high":5.087,"low":5.087,"close":5.087},{"date":"1996-08-06","open":5.035,"high":5.035,"low":5.035,"close":5.035},{"date":"1996-08-07","open":5.042,"high":5.042,"low":5.042,"close":5.042},{"date":"1996-08-08","open":5.098,"high":5.098,"low":5.098,"close":5.098},{"date":"1996-08-09","open":5.04,"high":5.04,"low":5.04,"close":5.04},{"date":"1996-08-12","open":5.067,"high":5.067,"low":5.067,"close":5.067},{"date":"1996-08-13","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1996-08-14","open":5.045,"high":5.045,"low":5.045,"close":5.045},{"date":"1996-08-15","open":5.087,"high":5.087,"low":5.087,"close":5.087},{"date":"1996-08-16","open":5.077,"high":5.077,"low":5.077,"close":5.077},{"date":"1996-08-19","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1996-08-20","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1996-08-21","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1996-08-22","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1996-08-23","open":5.197,"high":5.197,"low":5.197,"close":5.197},{"date":"1996-08-26","open":5.253,"high":5.253,"low":5.253,"close":5.253},{"date":"1996-08-27","open":5.238,"high":5.238,"low":5.238,"close":5.238},{"date":"1996-08-28","open":5.172,"high":5.172,"low":5.172,"close":5.172},{"date":"1996-08-29","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1996-08-30","open":5.25,"high":5.25,"low":5.25,"close":5.25},{"date":"1996-09-03","open":5.208,"high":5.208,"low":5.208,"close":5.208},{"date":"1996-09-04","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1996-09-05","open":5.193,"high":5.193,"low":5.193,"close":5.193},{"date":"1996-09-06","open":5.158,"high":5.158,"low":5.158,"close":5.158},{"date":"1996-09-09","open":5.128,"high":5.128,"low":5.128,"close":5.128},{"date":"1996-09-10","open":5.143,"high":5.143,"low":5.143,"close":5.143},{"date":"1996-09-11","open":5.14,"high":5.14,"low":5.14,"close":5.14},{"date":"1996-09-12","open":5.06,"high":5.06,"low":5.06,"close":5.06},{"date":"1996-09-13","open":5.053,"high":5.053,"low":5.053,"close":5.053},{"date":"1996-09-16","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1996-09-17","open":5.078,"high":5.078,"low":5.078,"close":5.078},{"date":"1996-09-18","open":5.098,"high":5.098,"low":5.098,"close":5.098},{"date":"1996-09-19","open":4.94,"high":4.94,"low":4.94,"close":4.94},{"date":"1996-09-20","open":4.863,"high":4.863,"low":4.863,"close":4.863},{"date":"1996-09-23","open":4.895,"high":4.895,"low":4.895,"close":4.895},{"date":"1996-09-24","open":4.935,"high":4.935,"low":4.935,"close":4.935},{"date":"1996-09-25","open":4.922,"high":4.922,"low":4.922,"close":4.922},{"date":"1996-09-26","open":4.885,"high":4.885,"low":4.885,"close":4.885},{"date":"1996-09-27","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1996-09-30","open":4.877,"high":4.877,"low":4.877,"close":4.877},{"date":"1996-10-01","open":4.91,"high":4.91,"low":4.91,"close":4.91},{"date":"1996-10-02","open":4.927,"high":4.927,"low":4.927,"close":4.927},{"date":"1996-10-03","open":4.905,"high":4.905,"low":4.905,"close":4.905},{"date":"1996-10-04","open":4.875,"high":4.875,"low":4.875,"close":4.875},{"date":"1996-10-07","open":4.888,"high":4.888,"low":4.888,"close":4.888},{"date":"1996-10-08","open":4.898,"high":4.898,"low":4.898,"close":4.898},{"date":"1996-10-09","open":4.973,"high":4.973,"low":4.973,"close":4.973},{"date":"1996-10-10","open":5.06,"high":5.06,"low":5.06,"close":5.06},{"date":"1996-10-11","open":5.058,"high":5.058,"low":5.058,"close":5.058},{"date":"1996-10-14","open":5.035,"high":5.035,"low":5.035,"close":5.035},{"date":"1996-10-15","open":5.045,"high":5.045,"low":5.045,"close":5.045},{"date":"1996-10-16","open":5.02,"high":5.02,"low":5.02,"close":5.02},{"date":"1996-10-17","open":4.902,"high":4.902,"low":4.902,"close":4.902},{"date":"1996-10-18","open":4.897,"high":4.897,"low":4.897,"close":4.897},{"date":"1996-10-21","open":4.937,"high":4.937,"low":4.937,"close":4.937},{"date":"1996-10-22","open":4.99,"high":4.99,"low":4.99,"close":4.99},{"date":"1996-10-23","open":4.988,"high":4.988,"low":4.988,"close":4.988},{"date":"1996-10-24","open":4.918,"high":4.918,"low":4.918,"close":4.918},{"date":"1996-10-25","open":4.925,"high":4.925,"low":4.925,"close":4.925},{"date":"1996-10-28","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1996-10-29","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1996-10-30","open":4.828,"high":4.828,"low":4.828,"close":4.828},{"date":"1996-10-31","open":4.808,"high":4.808,"low":4.808,"close":4.808},{"date":"1996-11-01","open":4.798,"high":4.798,"low":4.798,"close":4.798},{"date":"1996-11-04","open":4.808,"high":4.808,"low":4.808,"close":4.808},{"date":"1996-11-05","open":4.793,"high":4.793,"low":4.793,"close":4.793},{"date":"1996-11-06","open":4.713,"high":4.713,"low":4.713,"close":4.713},{"date":"1996-11-07","open":4.833,"high":4.833,"low":4.833,"close":4.833},{"date":"1996-11-08","open":4.838,"high":4.838,"low":4.838,"close":4.838},{"date":"1996-11-11","open":4.893,"high":4.893,"low":4.893,"close":4.893},{"date":"1996-11-12","open":4.88,"high":4.88,"low":4.88,"close":4.88},{"date":"1996-11-13","open":4.898,"high":4.898,"low":4.898,"close":4.898},{"date":"1996-11-14","open":4.84,"high":4.84,"low":4.84,"close":4.84},{"date":"1996-11-15","open":4.938,"high":4.938,"low":4.938,"close":4.938},{"date":"1996-11-18","open":4.883,"high":4.883,"low":4.883,"close":4.883},{"date":"1996-11-19","open":4.873,"high":4.873,"low":4.873,"close":4.873},{"date":"1996-11-20","open":4.945,"high":4.945,"low":4.945,"close":4.945},{"date":"1996-11-21","open":4.84,"high":4.84,"low":4.84,"close":4.84},{"date":"1996-11-22","open":4.835,"high":4.835,"low":4.835,"close":4.835},{"date":"1996-11-25","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1996-11-26","open":4.714,"high":4.714,"low":4.714,"close":4.714},{"date":"1996-11-27","open":4.714,"high":4.714,"low":4.714,"close":4.714},{"date":"1996-12-02","open":4.742,"high":4.742,"low":4.742,"close":4.742},{"date":"1996-12-03","open":4.845,"high":4.845,"low":4.845,"close":4.845},{"date":"1996-12-04","open":4.862,"high":4.862,"low":4.862,"close":4.862},{"date":"1996-12-05","open":4.892,"high":4.892,"low":4.892,"close":4.892},{"date":"1996-12-06","open":4.805,"high":4.805,"low":4.805,"close":4.805},{"date":"1996-12-09","open":4.807,"high":4.807,"low":4.807,"close":4.807},{"date":"1996-12-10","open":4.872,"high":4.872,"low":4.872,"close":4.872},{"date":"1996-12-11","open":4.86,"high":4.86,"low":4.86,"close":4.86},{"date":"1996-12-12","open":4.86,"high":4.86,"low":4.86,"close":4.86},{"date":"1996-12-13","open":4.85,"high":4.85,"low":4.85,"close":4.85},{"date":"1996-12-16","open":4.835,"high":4.835,"low":4.835,"close":4.835},{"date":"1996-12-17","open":4.893,"high":4.893,"low":4.893,"close":4.893},{"date":"1996-12-18","open":4.893,"high":4.893,"low":4.893,"close":4.893},{"date":"1996-12-19","open":4.885,"high":4.885,"low":4.885,"close":4.885},{"date":"1996-12-20","open":4.858,"high":4.858,"low":4.858,"close":4.858},{"date":"1996-12-23","open":4.863,"high":4.863,"low":4.863,"close":4.863},{"date":"1996-12-24","open":4.873,"high":4.873,"low":4.873,"close":4.873},{"date":"1996-12-26","open":4.928,"high":4.928,"low":4.928,"close":4.928},{"date":"1996-12-27","open":4.913,"high":4.913,"low":4.913,"close":4.913},{"date":"1996-12-30","open":4.815,"high":4.815,"low":4.815,"close":4.815},{"date":"1996-12-31","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1997-01-02","open":4.732,"high":4.732,"low":4.732,"close":4.732},{"date":"1997-01-03","open":4.685,"high":4.685,"low":4.685,"close":4.685},{"date":"1997-01-06","open":4.652,"high":4.652,"low":4.652,"close":4.652},{"date":"1997-01-07","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1997-01-08","open":4.66,"high":4.66,"low":4.66,"close":4.66},{"date":"1997-01-09","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1997-01-10","open":4.765,"high":4.765,"low":4.765,"close":4.765},{"date":"1997-01-13","open":4.717,"high":4.717,"low":4.717,"close":4.717},{"date":"1997-01-14","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1997-01-15","open":4.685,"high":4.685,"low":4.685,"close":4.685},{"date":"1997-01-16","open":4.74,"high":4.74,"low":4.74,"close":4.74},{"date":"1997-01-17","open":4.772,"high":4.772,"low":4.772,"close":4.772},{"date":"1997-01-20","open":4.732,"high":4.732,"low":4.732,"close":4.732},{"date":"1997-01-21","open":4.715,"high":4.715,"low":4.715,"close":4.715},{"date":"1997-01-22","open":4.723,"high":4.723,"low":4.723,"close":4.723},{"date":"1997-01-23","open":4.875,"high":4.875,"low":4.875,"close":4.875},{"date":"1997-01-24","open":4.977,"high":4.977,"low":4.977,"close":4.977},{"date":"1997-01-27","open":5.047,"high":5.047,"low":5.047,"close":5.047},{"date":"1997-01-28","open":4.963,"high":4.963,"low":4.963,"close":4.963},{"date":"1997-01-29","open":4.94,"high":4.94,"low":4.94,"close":4.94},{"date":"1997-01-30","open":4.955,"high":4.955,"low":4.955,"close":4.955},{"date":"1997-01-31","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1997-02-03","open":4.902,"high":4.902,"low":4.902,"close":4.902},{"date":"1997-02-04","open":4.857,"high":4.857,"low":4.857,"close":4.857},{"date":"1997-02-05","open":4.872,"high":4.872,"low":4.872,"close":4.872},{"date":"1997-02-06","open":4.857,"high":4.857,"low":4.857,"close":4.857},{"date":"1997-02-07","open":4.942,"high":4.942,"low":4.942,"close":4.942},{"date":"1997-02-10","open":4.96,"high":4.96,"low":4.96,"close":4.96},{"date":"1997-02-11","open":4.838,"high":4.838,"low":4.838,"close":4.838},{"date":"1997-02-12","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1997-02-13","open":5.142,"high":5.142,"low":5.142,"close":5.142},{"date":"1997-02-14","open":5.252,"high":5.252,"low":5.252,"close":5.252},{"date":"1997-02-18","open":5.215,"high":5.215,"low":5.215,"close":5.215},{"date":"1997-02-19","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1997-02-20","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1997-02-21","open":5.19,"high":5.19,"low":5.19,"close":5.19},{"date":"1997-02-24","open":5.2,"high":5.2,"low":5.2,"close":5.2},{"date":"1997-02-25","open":5.227,"high":5.227,"low":5.227,"close":5.227},{"date":"1997-02-26","open":5.197,"high":5.197,"low":5.197,"close":5.197},{"date":"1997-02-27","open":5.295,"high":5.295,"low":5.295,"close":5.295},{"date":"1997-02-28","open":5.36,"high":5.36,"low":5.36,"close":5.36},{"date":"1997-03-03","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1997-03-04","open":5.265,"high":5.265,"low":5.265,"close":5.265},{"date":"1997-03-05","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1997-03-06","open":5.227,"high":5.227,"low":5.227,"close":5.227},{"date":"1997-03-07","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1997-03-10","open":5.275,"high":5.275,"low":5.275,"close":5.275},{"date":"1997-03-11","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1997-03-12","open":5.228,"high":5.228,"low":5.228,"close":5.228},{"date":"1997-03-13","open":5.313,"high":5.313,"low":5.313,"close":5.313},{"date":"1997-03-14","open":5.283,"high":5.283,"low":5.283,"close":5.283},{"date":"1997-03-17","open":5.238,"high":5.238,"low":5.238,"close":5.238},{"date":"1997-03-18","open":5.203,"high":5.203,"low":5.203,"close":5.203},{"date":"1997-03-19","open":5.24,"high":5.24,"low":5.24,"close":5.24},{"date":"1997-03-20","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1997-03-21","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1997-03-24","open":5.197,"high":5.197,"low":5.197,"close":5.197},{"date":"1997-03-25","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1997-03-26","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1997-03-27","open":5.147,"high":5.147,"low":5.147,"close":5.147},{"date":"1997-03-31","open":5.075,"high":5.075,"low":5.075,"close":5.075},{"date":"1997-04-01","open":5.005,"high":5.005,"low":5.005,"close":5.005},{"date":"1997-04-02","open":4.87,"high":4.87,"low":4.87,"close":4.87},{"date":"1997-04-03","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1997-04-04","open":4.742,"high":4.742,"low":4.742,"close":4.742},{"date":"1997-04-07","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1997-04-08","open":4.78,"high":4.78,"low":4.78,"close":4.78},{"date":"1997-04-09","open":4.775,"high":4.775,"low":4.775,"close":4.775},{"date":"1997-04-10","open":4.782,"high":4.782,"low":4.782,"close":4.782},{"date":"1997-04-11","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1997-04-14","open":4.723,"high":4.723,"low":4.723,"close":4.723},{"date":"1997-04-15","open":4.708,"high":4.708,"low":4.708,"close":4.708},{"date":"1997-04-16","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1997-04-17","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1997-04-18","open":4.713,"high":4.713,"low":4.713,"close":4.713},{"date":"1997-04-21","open":4.735,"high":4.735,"low":4.735,"close":4.735},{"date":"1997-04-22","open":4.715,"high":4.715,"low":4.715,"close":4.715},{"date":"1997-04-23","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1997-04-24","open":4.693,"high":4.693,"low":4.693,"close":4.693},{"date":"1997-04-25","open":4.72,"high":4.72,"low":4.72,"close":4.72},{"date":"1997-04-28","open":4.61,"high":4.61,"low":4.61,"close":4.61},{"date":"1997-04-29","open":4.67,"high":4.67,"low":4.67,"close":4.67},{"date":"1997-04-30","open":4.693,"high":4.693,"low":4.693,"close":4.693},{"date":"1997-05-01","open":4.768,"high":4.768,"low":4.768,"close":4.768},{"date":"1997-05-02","open":4.728,"high":4.728,"low":4.728,"close":4.728},{"date":"1997-05-05","open":4.768,"high":4.768,"low":4.768,"close":4.768},{"date":"1997-05-06","open":4.733,"high":4.733,"low":4.733,"close":4.733},{"date":"1997-05-07","open":4.758,"high":4.758,"low":4.758,"close":4.758},{"date":"1997-05-08","open":4.86,"high":4.86,"low":4.86,"close":4.86},{"date":"1997-05-09","open":4.88,"high":4.88,"low":4.88,"close":4.88},{"date":"1997-05-12","open":4.835,"high":4.835,"low":4.835,"close":4.835},{"date":"1997-05-13","open":4.878,"high":4.878,"low":4.878,"close":4.878},{"date":"1997-05-14","open":4.838,"high":4.838,"low":4.838,"close":4.838},{"date":"1997-05-15","open":4.858,"high":4.858,"low":4.858,"close":4.858},{"date":"1997-05-16","open":4.693,"high":4.693,"low":4.693,"close":4.693},{"date":"1997-05-19","open":4.713,"high":4.713,"low":4.713,"close":4.713},{"date":"1997-05-20","open":4.713,"high":4.713,"low":4.713,"close":4.713},{"date":"1997-05-21","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1997-05-22","open":4.678,"high":4.678,"low":4.678,"close":4.678},{"date":"1997-05-23","open":4.738,"high":4.738,"low":4.738,"close":4.738},{"date":"1997-05-27","open":4.748,"high":4.748,"low":4.748,"close":4.748},{"date":"1997-05-28","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1997-05-29","open":4.838,"high":4.838,"low":4.838,"close":4.838},{"date":"1997-05-30","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1997-06-02","open":4.698,"high":4.698,"low":4.698,"close":4.698},{"date":"1997-06-03","open":4.728,"high":4.728,"low":4.728,"close":4.728},{"date":"1997-06-04","open":4.7,"high":4.7,"low":4.7,"close":4.7},{"date":"1997-06-05","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1997-06-06","open":4.783,"high":4.783,"low":4.783,"close":4.783},{"date":"1997-06-09","open":4.74,"high":4.74,"low":4.74,"close":4.74},{"date":"1997-06-10","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1997-06-11","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1997-06-12","open":4.708,"high":4.708,"low":4.708,"close":4.708},{"date":"1997-06-13","open":4.675,"high":4.675,"low":4.675,"close":4.675},{"date":"1997-06-16","open":4.687,"high":4.687,"low":4.687,"close":4.687},{"date":"1997-06-17","open":4.762,"high":4.762,"low":4.762,"close":4.762},{"date":"1997-06-18","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1997-06-19","open":4.745,"high":4.745,"low":4.745,"close":4.745},{"date":"1997-06-20","open":4.712,"high":4.712,"low":4.712,"close":4.712},{"date":"1997-06-23","open":4.812,"high":4.812,"low":4.812,"close":4.812},{"date":"1997-06-24","open":4.75,"high":4.75,"low":4.75,"close":4.75},{"date":"1997-06-25","open":4.755,"high":4.755,"low":4.755,"close":4.755},{"date":"1997-06-26","open":4.74,"high":4.74,"low":4.74,"close":4.74},{"date":"1997-06-27","open":4.725,"high":4.725,"low":4.725,"close":4.725},{"date":"1997-06-30","open":4.648,"high":4.648,"low":4.648,"close":4.648},{"date":"1997-07-01","open":4.678,"high":4.678,"low":4.678,"close":4.678},{"date":"1997-07-02","open":4.645,"high":4.645,"low":4.645,"close":4.645},{"date":"1997-07-03","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1997-07-07","open":4.285,"high":4.285,"low":4.285,"close":4.285},{"date":"1997-07-08","open":4.335,"high":4.335,"low":4.335,"close":4.335},{"date":"1997-07-09","open":4.32,"high":4.32,"low":4.32,"close":4.32},{"date":"1997-07-10","open":4.383,"high":4.383,"low":4.383,"close":4.383},{"date":"1997-07-11","open":4.36,"high":4.36,"low":4.36,"close":4.36},{"date":"1997-07-14","open":4.275,"high":4.275,"low":4.275,"close":4.275},{"date":"1997-07-15","open":4.297,"high":4.297,"low":4.297,"close":4.297},{"date":"1997-07-16","open":4.185,"high":4.185,"low":4.185,"close":4.185},{"date":"1997-07-17","open":4.245,"high":4.245,"low":4.245,"close":4.245},{"date":"1997-07-18","open":4.27,"high":4.27,"low":4.27,"close":4.27},{"date":"1997-07-21","open":4.258,"high":4.258,"low":4.258,"close":4.258},{"date":"1997-07-22","open":4.303,"high":4.303,"low":4.303,"close":4.303},{"date":"1997-07-23","open":4.295,"high":4.295,"low":4.295,"close":4.295},{"date":"1997-07-24","open":4.28,"high":4.28,"low":4.28,"close":4.28},{"date":"1997-07-25","open":4.32,"high":4.32,"low":4.32,"close":4.32},{"date":"1997-07-28","open":4.358,"high":4.358,"low":4.358,"close":4.358},{"date":"1997-07-29","open":4.325,"high":4.325,"low":4.325,"close":4.325},{"date":"1997-07-30","open":4.373,"high":4.373,"low":4.373,"close":4.373},{"date":"1997-07-31","open":4.49,"high":4.49,"low":4.49,"close":4.49},{"date":"1997-08-01","open":4.47,"high":4.47,"low":4.47,"close":4.47},{"date":"1997-08-04","open":4.507,"high":4.507,"low":4.507,"close":4.507},{"date":"1997-08-05","open":4.315,"high":4.315,"low":4.315,"close":4.315},{"date":"1997-08-06","open":4.333,"high":4.333,"low":4.333,"close":4.333},{"date":"1997-08-07","open":4.375,"high":4.375,"low":4.375,"close":4.375},{"date":"1997-08-08","open":4.375,"high":4.375,"low":4.375,"close":4.375},{"date":"1997-08-11","open":4.44,"high":4.44,"low":4.44,"close":4.44},{"date":"1997-08-12","open":4.425,"high":4.425,"low":4.425,"close":4.425},{"date":"1997-08-13","open":4.507,"high":4.507,"low":4.507,"close":4.507},{"date":"1997-08-14","open":4.405,"high":4.405,"low":4.405,"close":4.405},{"date":"1997-08-15","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"1997-08-18","open":4.502,"high":4.502,"low":4.502,"close":4.502},{"date":"1997-08-19","open":4.512,"high":4.512,"low":4.512,"close":4.512},{"date":"1997-08-20","open":4.49,"high":4.49,"low":4.49,"close":4.49},{"date":"1997-08-21","open":4.505,"high":4.505,"low":4.505,"close":4.505},{"date":"1997-08-22","open":4.682,"high":4.682,"low":4.682,"close":4.682},{"date":"1997-08-25","open":4.612,"high":4.612,"low":4.612,"close":4.612},{"date":"1997-08-26","open":4.657,"high":4.657,"low":4.657,"close":4.657},{"date":"1997-08-27","open":4.64,"high":4.64,"low":4.64,"close":4.64},{"date":"1997-08-28","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1997-08-29","open":4.685,"high":4.685,"low":4.685,"close":4.685},{"date":"1997-09-02","open":4.662,"high":4.662,"low":4.662,"close":4.662},{"date":"1997-09-03","open":4.707,"high":4.707,"low":4.707,"close":4.707},{"date":"1997-09-04","open":4.71,"high":4.71,"low":4.71,"close":4.71},{"date":"1997-09-05","open":4.73,"high":4.73,"low":4.73,"close":4.73},{"date":"1997-09-08","open":4.702,"high":4.702,"low":4.702,"close":4.702},{"date":"1997-09-09","open":4.76,"high":4.76,"low":4.76,"close":4.76},{"date":"1997-09-10","open":4.748,"high":4.748,"low":4.748,"close":4.748},{"date":"1997-09-11","open":4.765,"high":4.765,"low":4.765,"close":4.765},{"date":"1997-09-12","open":4.775,"high":4.775,"low":4.775,"close":4.775},{"date":"1997-09-15","open":4.757,"high":4.757,"low":4.757,"close":4.757},{"date":"1997-09-16","open":4.615,"high":4.615,"low":4.615,"close":4.615},{"date":"1997-09-17","open":4.605,"high":4.605,"low":4.605,"close":4.605},{"date":"1997-09-18","open":4.685,"high":4.685,"low":4.685,"close":4.685},{"date":"1997-09-19","open":4.705,"high":4.705,"low":4.705,"close":4.705},{"date":"1997-09-22","open":4.673,"high":4.673,"low":4.673,"close":4.673},{"date":"1997-09-23","open":4.695,"high":4.695,"low":4.695,"close":4.695},{"date":"1997-09-24","open":4.755,"high":4.755,"low":4.755,"close":4.755},{"date":"1997-09-25","open":4.785,"high":4.785,"low":4.785,"close":4.785},{"date":"1997-09-26","open":4.822,"high":4.822,"low":4.822,"close":4.822},{"date":"1997-09-29","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1997-09-30","open":5.232,"high":5.232,"low":5.232,"close":5.232},{"date":"1997-10-01","open":5.185,"high":5.185,"low":5.185,"close":5.185},{"date":"1997-10-02","open":5.17,"high":5.17,"low":5.17,"close":5.17},{"date":"1997-10-03","open":5.303,"high":5.303,"low":5.303,"close":5.303},{"date":"1997-10-06","open":5.207,"high":5.207,"low":5.207,"close":5.207},{"date":"1997-10-07","open":5.202,"high":5.202,"low":5.202,"close":5.202},{"date":"1997-10-08","open":5.23,"high":5.23,"low":5.23,"close":5.23},{"date":"1997-10-09","open":5.125,"high":5.125,"low":5.125,"close":5.125},{"date":"1997-10-10","open":5.195,"high":5.195,"low":5.195,"close":5.195},{"date":"1997-10-13","open":5.147,"high":5.147,"low":5.147,"close":5.147},{"date":"1997-10-14","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1997-10-15","open":5.067,"high":5.067,"low":5.067,"close":5.067},{"date":"1997-10-16","open":4.91,"high":4.91,"low":4.91,"close":4.91},{"date":"1997-10-17","open":4.958,"high":4.958,"low":4.958,"close":4.958},{"date":"1997-10-20","open":4.938,"high":4.938,"low":4.938,"close":4.938},{"date":"1997-10-21","open":4.978,"high":4.978,"low":4.978,"close":4.978},{"date":"1997-10-22","open":5.033,"high":5.033,"low":5.033,"close":5.033},{"date":"1997-10-23","open":4.938,"high":4.938,"low":4.938,"close":4.938},{"date":"1997-10-24","open":4.785,"high":4.785,"low":4.785,"close":4.785},{"date":"1997-10-27","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1997-10-28","open":4.805,"high":4.805,"low":4.805,"close":4.805},{"date":"1997-10-29","open":4.795,"high":4.795,"low":4.795,"close":4.795},{"date":"1997-10-30","open":4.867,"high":4.867,"low":4.867,"close":4.867},{"date":"1997-10-31","open":4.737,"high":4.737,"low":4.737,"close":4.737},{"date":"1997-11-03","open":4.845,"high":4.845,"low":4.845,"close":4.845},{"date":"1997-11-04","open":4.848,"high":4.848,"low":4.848,"close":4.848},{"date":"1997-11-05","open":4.873,"high":4.873,"low":4.873,"close":4.873},{"date":"1997-11-06","open":4.897,"high":4.897,"low":4.897,"close":4.897},{"date":"1997-11-07","open":4.85,"high":4.85,"low":4.85,"close":4.85},{"date":"1997-11-10","open":4.863,"high":4.863,"low":4.863,"close":4.863},{"date":"1997-11-11","open":4.905,"high":4.905,"low":4.905,"close":4.905},{"date":"1997-11-12","open":4.903,"high":4.903,"low":4.903,"close":4.903},{"date":"1997-11-13","open":5.135,"high":5.135,"low":5.135,"close":5.135},{"date":"1997-11-14","open":5.08,"high":5.08,"low":5.08,"close":5.08},{"date":"1997-11-17","open":5.118,"high":5.118,"low":5.118,"close":5.118},{"date":"1997-11-18","open":5.1,"high":5.1,"low":5.1,"close":5.1},{"date":"1997-11-19","open":5.218,"high":5.218,"low":5.218,"close":5.218},{"date":"1997-11-20","open":5.228,"high":5.228,"low":5.228,"close":5.228},{"date":"1997-11-21","open":5.418,"high":5.418,"low":5.418,"close":5.418},{"date":"1997-11-24","open":5.375,"high":5.375,"low":5.375,"close":5.375},{"date":"1997-11-25","open":5.221,"high":5.221,"low":5.221,"close":5.221},{"date":"1997-11-26","open":5.221,"high":5.221,"low":5.221,"close":5.221},{"date":"1997-12-01","open":5.345,"high":5.345,"low":5.345,"close":5.345},{"date":"1997-12-02","open":5.348,"high":5.348,"low":5.348,"close":5.348},{"date":"1997-12-03","open":5.323,"high":5.323,"low":5.323,"close":5.323},{"date":"1997-12-04","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1997-12-05","open":5.428,"high":5.428,"low":5.428,"close":5.428},{"date":"1997-12-08","open":5.395,"high":5.395,"low":5.395,"close":5.395},{"date":"1997-12-09","open":5.448,"high":5.448,"low":5.448,"close":5.448},{"date":"1997-12-10","open":5.875,"high":5.875,"low":5.875,"close":5.875},{"date":"1997-12-11","open":5.81,"high":5.81,"low":5.81,"close":5.81},{"date":"1997-12-12","open":5.878,"high":5.878,"low":5.878,"close":5.878},{"date":"1997-12-15","open":5.905,"high":5.905,"low":5.905,"close":5.905},{"date":"1997-12-16","open":5.965,"high":5.965,"low":5.965,"close":5.965},{"date":"1997-12-17","open":5.968,"high":5.968,"low":5.968,"close":5.968},{"date":"1997-12-18","open":6.073,"high":6.073,"low":6.073,"close":6.073},{"date":"1997-12-19","open":6.055,"high":6.055,"low":6.055,"close":6.055},{"date":"1997-12-22","open":6.025,"high":6.025,"low":6.025,"close":6.025},{"date":"1997-12-23","open":6.243,"high":6.243,"low":6.243,"close":6.243},{"date":"1997-12-24","open":6.378,"high":6.378,"low":6.378,"close":6.378},{"date":"1997-12-26","open":6.35,"high":6.35,"low":6.35,"close":6.35},{"date":"1997-12-29","open":6.33,"high":6.33,"low":6.33,"close":6.33},{"date":"1997-12-30","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1997-12-31","open":5.988,"high":5.988,"low":5.988,"close":5.988},{"date":"1998-01-02","open":5.955,"high":5.955,"low":5.955,"close":5.955},{"date":"1998-01-05","open":5.923,"high":5.923,"low":5.923,"close":5.923},{"date":"1998-01-06","open":6.065,"high":6.065,"low":6.065,"close":6.065},{"date":"1998-01-07","open":6.018,"high":6.018,"low":6.018,"close":6.018},{"date":"1998-01-08","open":5.773,"high":5.773,"low":5.773,"close":5.773},{"date":"1998-01-09","open":5.638,"high":5.638,"low":5.638,"close":5.638},{"date":"1998-01-12","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1998-01-13","open":5.685,"high":5.685,"low":5.685,"close":5.685},{"date":"1998-01-14","open":5.688,"high":5.688,"low":5.688,"close":5.688},{"date":"1998-01-15","open":5.813,"high":5.813,"low":5.813,"close":5.813},{"date":"1998-01-16","open":5.783,"high":5.783,"low":5.783,"close":5.783},{"date":"1998-01-20","open":5.673,"high":5.673,"low":5.673,"close":5.673},{"date":"1998-01-21","open":5.803,"high":5.803,"low":5.803,"close":5.803},{"date":"1998-01-22","open":5.718,"high":5.718,"low":5.718,"close":5.718},{"date":"1998-01-23","open":5.893,"high":5.893,"low":5.893,"close":5.893},{"date":"1998-01-26","open":5.938,"high":5.938,"low":5.938,"close":5.938},{"date":"1998-01-27","open":6.103,"high":6.103,"low":6.103,"close":6.103},{"date":"1998-01-28","open":6.053,"high":6.053,"low":6.053,"close":6.053},{"date":"1998-01-29","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1998-01-30","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1998-02-02","open":6.248,"high":6.248,"low":6.248,"close":6.248},{"date":"1998-02-03","open":6.615,"high":6.615,"low":6.615,"close":6.615},{"date":"1998-02-04","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1998-02-05","open":7.28,"high":7.28,"low":7.28,"close":7.28},{"date":"1998-02-06","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1998-02-09","open":6.945,"high":6.945,"low":6.945,"close":6.945},{"date":"1998-02-10","open":7.1,"high":7.1,"low":7.1,"close":7.1},{"date":"1998-02-11","open":6.998,"high":6.998,"low":6.998,"close":6.998},{"date":"1998-02-12","open":7,"high":7,"low":7,"close":7},{"date":"1998-02-13","open":7.095,"high":7.095,"low":7.095,"close":7.095},{"date":"1998-02-17","open":6.77,"high":6.77,"low":6.77,"close":6.77},{"date":"1998-02-18","open":6.565,"high":6.565,"low":6.565,"close":6.565},{"date":"1998-02-19","open":6.82,"high":6.82,"low":6.82,"close":6.82},{"date":"1998-02-20","open":6.523,"high":6.523,"low":6.523,"close":6.523},{"date":"1998-02-23","open":6.473,"high":6.473,"low":6.473,"close":6.473},{"date":"1998-02-24","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1998-02-25","open":6.007,"high":6.007,"low":6.007,"close":6.007},{"date":"1998-02-26","open":6.203,"high":6.203,"low":6.203,"close":6.203},{"date":"1998-02-27","open":6.48,"high":6.48,"low":6.48,"close":6.48},{"date":"1998-03-02","open":6.568,"high":6.568,"low":6.568,"close":6.568},{"date":"1998-03-03","open":6.383,"high":6.383,"low":6.383,"close":6.383},{"date":"1998-03-04","open":6.348,"high":6.348,"low":6.348,"close":6.348},{"date":"1998-03-05","open":6.363,"high":6.363,"low":6.363,"close":6.363},{"date":"1998-03-06","open":6.07,"high":6.07,"low":6.07,"close":6.07},{"date":"1998-03-09","open":6.093,"high":6.093,"low":6.093,"close":6.093},{"date":"1998-03-10","open":6.305,"high":6.305,"low":6.305,"close":6.305},{"date":"1998-03-11","open":6.125,"high":6.125,"low":6.125,"close":6.125},{"date":"1998-03-12","open":6.185,"high":6.185,"low":6.185,"close":6.185},{"date":"1998-03-13","open":6.135,"high":6.135,"low":6.135,"close":6.135},{"date":"1998-03-16","open":6.095,"high":6.095,"low":6.095,"close":6.095},{"date":"1998-03-17","open":5.835,"high":5.835,"low":5.835,"close":5.835},{"date":"1998-03-18","open":5.928,"high":5.928,"low":5.928,"close":5.928},{"date":"1998-03-19","open":5.89,"high":5.89,"low":5.89,"close":5.89},{"date":"1998-03-20","open":6.135,"high":6.135,"low":6.135,"close":6.135},{"date":"1998-03-23","open":6.38,"high":6.38,"low":6.38,"close":6.38},{"date":"1998-03-24","open":6.335,"high":6.335,"low":6.335,"close":6.335},{"date":"1998-03-25","open":6.19,"high":6.19,"low":6.19,"close":6.19},{"date":"1998-03-26","open":6.363,"high":6.363,"low":6.363,"close":6.363},{"date":"1998-03-27","open":6.32,"high":6.32,"low":6.32,"close":6.32},{"date":"1998-03-30","open":6.295,"high":6.295,"low":6.295,"close":6.295},{"date":"1998-03-31","open":6.467,"high":6.467,"low":6.467,"close":6.467},{"date":"1998-04-01","open":6.33,"high":6.33,"low":6.33,"close":6.33},{"date":"1998-04-02","open":6.533,"high":6.533,"low":6.533,"close":6.533},{"date":"1998-04-03","open":6.575,"high":6.575,"low":6.575,"close":6.575},{"date":"1998-04-06","open":6.37,"high":6.37,"low":6.37,"close":6.37},{"date":"1998-04-07","open":6.377,"high":6.377,"low":6.377,"close":6.377},{"date":"1998-04-08","open":6.393,"high":6.393,"low":6.393,"close":6.393},{"date":"1998-04-09","open":6.4,"high":6.4,"low":6.4,"close":6.4},{"date":"1998-04-13","open":6.353,"high":6.353,"low":6.353,"close":6.353},{"date":"1998-04-14","open":6.265,"high":6.265,"low":6.265,"close":6.265},{"date":"1998-04-15","open":6.3,"high":6.3,"low":6.3,"close":6.3},{"date":"1998-04-16","open":6.29,"high":6.29,"low":6.29,"close":6.29},{"date":"1998-04-17","open":6.237,"high":6.237,"low":6.237,"close":6.237},{"date":"1998-04-20","open":6.215,"high":6.215,"low":6.215,"close":6.215},{"date":"1998-04-21","open":6.293,"high":6.293,"low":6.293,"close":6.293},{"date":"1998-04-22","open":6.263,"high":6.263,"low":6.263,"close":6.263},{"date":"1998-04-23","open":6.285,"high":6.285,"low":6.285,"close":6.285},{"date":"1998-04-24","open":6.225,"high":6.225,"low":6.225,"close":6.225},{"date":"1998-04-27","open":6.148,"high":6.148,"low":6.148,"close":6.148},{"date":"1998-04-28","open":6.115,"high":6.115,"low":6.115,"close":6.115},{"date":"1998-04-29","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1998-04-30","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1998-05-01","open":6.153,"high":6.153,"low":6.153,"close":6.153},{"date":"1998-05-04","open":6.247,"high":6.247,"low":6.247,"close":6.247},{"date":"1998-05-05","open":6.108,"high":6.108,"low":6.108,"close":6.108},{"date":"1998-05-06","open":5.918,"high":5.918,"low":5.918,"close":5.918},{"date":"1998-05-07","open":5.975,"high":5.975,"low":5.975,"close":5.975},{"date":"1998-05-08","open":5.962,"high":5.962,"low":5.962,"close":5.962},{"date":"1998-05-11","open":5.732,"high":5.732,"low":5.732,"close":5.732},{"date":"1998-05-12","open":5.565,"high":5.565,"low":5.565,"close":5.565},{"date":"1998-05-13","open":5.533,"high":5.533,"low":5.533,"close":5.533},{"date":"1998-05-14","open":5.56,"high":5.56,"low":5.56,"close":5.56},{"date":"1998-05-15","open":5.572,"high":5.572,"low":5.572,"close":5.572},{"date":"1998-05-18","open":5.287,"high":5.287,"low":5.287,"close":5.287},{"date":"1998-05-19","open":5.172,"high":5.172,"low":5.172,"close":5.172},{"date":"1998-05-20","open":5.235,"high":5.235,"low":5.235,"close":5.235},{"date":"1998-05-21","open":5.28,"high":5.28,"low":5.28,"close":5.28},{"date":"1998-05-22","open":5.255,"high":5.255,"low":5.255,"close":5.255},{"date":"1998-05-26","open":5.105,"high":5.105,"low":5.105,"close":5.105},{"date":"1998-05-27","open":5.168,"high":5.168,"low":5.168,"close":5.168},{"date":"1998-05-28","open":5.05,"high":5.05,"low":5.05,"close":5.05},{"date":"1998-05-29","open":5.085,"high":5.085,"low":5.085,"close":5.085},{"date":"1998-06-01","open":5.055,"high":5.055,"low":5.055,"close":5.055},{"date":"1998-06-02","open":5.168,"high":5.168,"low":5.168,"close":5.168},{"date":"1998-06-03","open":5.178,"high":5.178,"low":5.178,"close":5.178},{"date":"1998-06-04","open":5.22,"high":5.22,"low":5.22,"close":5.22},{"date":"1998-06-05","open":5.273,"high":5.273,"low":5.273,"close":5.273},{"date":"1998-06-08","open":5.418,"high":5.418,"low":5.418,"close":5.418},{"date":"1998-06-09","open":5.32,"high":5.32,"low":5.32,"close":5.32},{"date":"1998-06-10","open":5.318,"high":5.318,"low":5.318,"close":5.318},{"date":"1998-06-11","open":5.155,"high":5.155,"low":5.155,"close":5.155},{"date":"1998-06-12","open":5.103,"high":5.103,"low":5.103,"close":5.103},{"date":"1998-06-15","open":5.078,"high":5.078,"low":5.078,"close":5.078},{"date":"1998-06-16","open":5.183,"high":5.183,"low":5.183,"close":5.183},{"date":"1998-06-17","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1998-06-18","open":5.26,"high":5.26,"low":5.26,"close":5.26},{"date":"1998-06-19","open":5.352,"high":5.352,"low":5.352,"close":5.352},{"date":"1998-06-22","open":5.325,"high":5.325,"low":5.325,"close":5.325},{"date":"1998-06-23","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1998-06-24","open":5.262,"high":5.262,"low":5.262,"close":5.262},{"date":"1998-06-25","open":5.335,"high":5.335,"low":5.335,"close":5.335},{"date":"1998-06-26","open":5.293,"high":5.293,"low":5.293,"close":5.293},{"date":"1998-06-29","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1998-06-30","open":5.535,"high":5.535,"low":5.535,"close":5.535},{"date":"1998-07-01","open":5.475,"high":5.475,"low":5.475,"close":5.475},{"date":"1998-07-02","open":5.332,"high":5.332,"low":5.332,"close":5.332},{"date":"1998-07-06","open":5.34,"high":5.34,"low":5.34,"close":5.34},{"date":"1998-07-07","open":5.408,"high":5.408,"low":5.408,"close":5.408},{"date":"1998-07-08","open":5.365,"high":5.365,"low":5.365,"close":5.365},{"date":"1998-07-09","open":5.355,"high":5.355,"low":5.355,"close":5.355},{"date":"1998-07-10","open":5.305,"high":5.305,"low":5.305,"close":5.305},{"date":"1998-07-13","open":5.31,"high":5.405,"low":5.235,"close":5.333},{"date":"1998-07-14","open":5.335,"high":5.385,"low":5.285,"close":5.325},{"date":"1998-07-15","open":5.34,"high":5.36,"low":5.29,"close":5.343},{"date":"1998-07-16","open":5.35,"high":5.42,"low":5.295,"close":5.34},{"date":"1998-07-17","open":5.335,"high":5.395,"low":5.285,"close":5.373},{"date":"1998-07-20","open":5.375,"high":5.475,"low":5.375,"close":5.47},{"date":"1998-07-21","open":5.47,"high":5.575,"low":5.405,"close":5.54},{"date":"1998-07-22","open":5.54,"high":5.71,"low":5.525,"close":5.66},{"date":"1998-07-23","open":5.67,"high":5.85,"low":5.645,"close":5.802},{"date":"1998-07-24","open":5.84,"high":5.885,"low":5.635,"close":5.707},{"date":"1998-07-27","open":5.71,"high":5.72,"low":5.61,"close":5.65},{"date":"1998-07-28","open":5.655,"high":5.705,"low":5.615,"close":5.67},{"date":"1998-07-29","open":5.68,"high":5.75,"low":5.58,"close":5.593},{"date":"1998-07-30","open":5.59,"high":5.6,"low":5.48,"close":5.515},{"date":"1998-07-31","open":5.52,"high":5.54,"low":5.425,"close":5.458},{"date":"1998-08-03","open":5.46,"high":5.485,"low":5.355,"close":5.36},{"date":"1998-08-04","open":5.365,"high":5.48,"low":5.35,"close":5.453},{"date":"1998-08-05","open":5.45,"high":5.5,"low":5.385,"close":5.405},{"date":"1998-08-06","open":5.41,"high":5.48,"low":5.395,"close":5.43},{"date":"1998-08-07","open":5.43,"high":5.45,"low":5.265,"close":5.273},{"date":"1998-08-10","open":5.275,"high":5.325,"low":5.265,"close":5.31},{"date":"1998-08-11","open":5.32,"high":5.335,"low":5.14,"close":5.178},{"date":"1998-08-12","open":5.17,"high":5.25,"low":5.12,"close":5.14},{"date":"1998-08-13","open":5.15,"high":5.2,"low":5.04,"close":5.188},{"date":"1998-08-14","open":5.18,"high":5.2,"low":5.1,"close":5.15},{"date":"1998-08-17","open":5.165,"high":5.165,"low":5.03,"close":5.11},{"date":"1998-08-18","open":5.12,"high":5.12,"low":5.04,"close":5.07},{"date":"1998-08-19","open":5.07,"high":5.12,"low":5.04,"close":5.068},{"date":"1998-08-20","open":5.065,"high":5.18,"low":5.045,"close":5.145},{"date":"1998-08-21","open":5.165,"high":5.165,"low":5.165,"close":5.165},{"date":"1998-08-24","open":5.175,"high":5.175,"low":5.12,"close":5.125},{"date":"1998-08-25","open":5.125,"high":5.13,"low":4.99,"close":5.01},{"date":"1998-08-26","open":5.01,"high":5.085,"low":4.895,"close":4.965},{"date":"1998-08-27","open":4.96,"high":4.985,"low":4.84,"close":4.855},{"date":"1998-08-28","open":4.9,"high":4.935,"low":4.675,"close":4.695},{"date":"1998-08-31","open":4.705,"high":4.78,"low":4.67,"close":4.678},{"date":"1998-09-01","open":4.68,"high":4.885,"low":4.605,"close":4.79},{"date":"1998-09-02","open":4.79,"high":4.885,"low":4.79,"close":4.84},{"date":"1998-09-03","open":4.84,"high":5,"low":4.75,"close":4.95},{"date":"1998-09-04","open":4.96,"high":5.06,"low":4.93,"close":5.03},{"date":"1998-09-08","open":5.04,"high":5.055,"low":4.86,"close":4.913},{"date":"1998-09-09","open":4.91,"high":4.985,"low":4.855,"close":4.95},{"date":"1998-09-10","open":4.95,"high":5.11,"low":4.94,"close":5.05},{"date":"1998-09-11","open":5.05,"high":5.15,"low":4.935,"close":5.025},{"date":"1998-09-14","open":5.005,"high":5.03,"low":4.94,"close":4.96},{"date":"1998-09-15","open":4.955,"high":4.955,"low":4.955,"close":4.955},{"date":"1998-09-16","open":4.94,"high":5.005,"low":4.91,"close":4.92},{"date":"1998-09-17","open":4.92,"high":5.02,"low":4.905,"close":4.985},{"date":"1998-09-18","open":5,"high":5.01,"low":4.94,"close":4.975},{"date":"1998-09-21","open":4.985,"high":5.055,"low":4.84,"close":4.855},{"date":"1998-09-22","open":4.87,"high":4.925,"low":4.865,"close":4.89},{"date":"1998-09-23","open":4.89,"high":5.07,"low":4.88,"close":5.043},{"date":"1998-09-24","open":5.05,"high":5.175,"low":5.025,"close":5.153},{"date":"1998-09-25","open":5.16,"high":5.25,"low":5.145,"close":5.168},{"date":"1998-09-28","open":5.21,"high":5.3,"low":5.12,"close":5.29},{"date":"1998-09-29","open":5.29,"high":5.4,"low":5.28,"close":5.36},{"date":"1998-09-30","open":5.36,"high":5.4,"low":5.24,"close":5.36},{"date":"1998-10-01","open":5.36,"high":5.475,"low":5.28,"close":5.295},{"date":"1998-10-02","open":5.295,"high":5.345,"low":5.195,"close":5.207},{"date":"1998-10-05","open":5.2,"high":5.23,"low":5.055,"close":5.065},{"date":"1998-10-06","open":5.07,"high":5.12,"low":5.05,"close":5.09},{"date":"1998-10-07","open":5.1,"high":5.165,"low":5.03,"close":5.137},{"date":"1998-10-08","open":5.15,"high":5.23,"low":4.95,"close":4.997},{"date":"1998-10-09","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1998-10-12","open":4.835,"high":4.89,"low":4.81,"close":4.838},{"date":"1998-10-13","open":4.84,"high":4.88,"low":4.82,"close":4.84},{"date":"1998-10-14","open":4.835,"high":4.865,"low":4.79,"close":4.83},{"date":"1998-10-15","open":4.845,"high":4.935,"low":4.765,"close":4.895},{"date":"1998-10-16","open":4.915,"high":4.99,"low":4.83,"close":4.95},{"date":"1998-10-19","open":4.935,"high":4.95,"low":4.88,"close":4.885},{"date":"1998-10-20","open":4.89,"high":4.92,"low":4.84,"close":4.885},{"date":"1998-10-21","open":4.88,"high":4.94,"low":4.865,"close":4.885},{"date":"1998-10-22","open":4.89,"high":4.895,"low":4.835,"close":4.883},{"date":"1998-10-23","open":4.885,"high":4.91,"low":4.855,"close":4.875},{"date":"1998-10-26","open":4.87,"high":5,"low":4.82,"close":4.983},{"date":"1998-10-27","open":4.98,"high":5.03,"low":4.915,"close":4.945},{"date":"1998-10-28","open":4.945,"high":5.11,"low":4.945,"close":5.048},{"date":"1998-10-29","open":5.05,"high":5.13,"low":5.02,"close":5.075},{"date":"1998-10-30","open":5.075,"high":5.09,"low":5.02,"close":5.043},{"date":"1998-11-02","open":5.05,"high":5.07,"low":4.995,"close":5.03},{"date":"1998-11-03","open":5.03,"high":5.03,"low":4.86,"close":4.92},{"date":"1998-11-04","open":4.942,"high":4.942,"low":4.942,"close":4.942},{"date":"1998-11-05","open":4.93,"high":5.055,"low":4.93,"close":5.045},{"date":"1998-11-06","open":5.045,"high":5.085,"low":4.99,"close":5.01},{"date":"1998-11-09","open":5,"high":5.05,"low":4.975,"close":5.035},{"date":"1998-11-10","open":5.04,"high":5.045,"low":4.975,"close":4.993},{"date":"1998-11-11","open":4.99,"high":5.015,"low":4.975,"close":5},{"date":"1998-11-12","open":5,"high":5.15,"low":4.98,"close":5.133},{"date":"1998-11-13","open":5.135,"high":5.15,"low":5.005,"close":5.025},{"date":"1998-11-16","open":5.01,"high":5.05,"low":4.895,"close":4.927},{"date":"1998-11-17","open":4.935,"high":4.96,"low":4.905,"close":4.927},{"date":"1998-11-18","open":4.915,"high":5.005,"low":4.915,"close":4.972},{"date":"1998-11-19","open":4.965,"high":5.01,"low":4.94,"close":4.95},{"date":"1998-11-20","open":4.95,"high":4.965,"low":4.85,"close":4.89},{"date":"1998-11-23","open":4.9,"high":4.91,"low":4.865,"close":4.892},{"date":"1998-11-24","open":4.882,"high":4.882,"low":4.882,"close":4.882},{"date":"1998-11-25","open":4.88,"high":4.985,"low":4.87,"close":4.901},{"date":"1998-11-30","open":4.95,"high":4.995,"low":4.865,"close":4.885},{"date":"1998-12-01","open":4.9,"high":4.94,"low":4.875,"close":4.91},{"date":"1998-12-02","open":4.905,"high":4.91,"low":4.71,"close":4.72},{"date":"1998-12-03","open":4.74,"high":4.8,"low":4.585,"close":4.795},{"date":"1998-12-04","open":4.79,"high":4.875,"low":4.775,"close":4.787},{"date":"1998-12-07","open":4.79,"high":4.85,"low":4.76,"close":4.808},{"date":"1998-12-08","open":4.8,"high":4.86,"low":4.76,"close":4.805},{"date":"1998-12-09","open":4.805,"high":4.865,"low":4.785,"close":4.79},{"date":"1998-12-10","open":4.795,"high":4.86,"low":4.79,"close":4.81},{"date":"1998-12-11","open":4.825,"high":4.84,"low":4.72,"close":4.8},{"date":"1998-12-14","open":4.805,"high":4.93,"low":4.79,"close":4.892},{"date":"1998-12-15","open":4.895,"high":4.92,"low":4.875,"close":4.892},{"date":"1998-12-16","open":4.9,"high":5.08,"low":4.9,"close":5.075},{"date":"1998-12-17","open":5.07,"high":5.11,"low":4.895,"close":4.96},{"date":"1998-12-18","open":4.96,"high":5,"low":4.92,"close":4.947},{"date":"1998-12-21","open":4.98,"high":4.98,"low":4.895,"close":4.905},{"date":"1998-12-22","open":4.915,"high":4.96,"low":4.88,"close":4.918},{"date":"1998-12-23","open":4.925,"high":4.93,"low":4.84,"close":4.903},{"date":"1998-12-24","open":4.91,"high":4.945,"low":4.905,"close":4.93},{"date":"1998-12-28","open":4.925,"high":4.945,"low":4.915,"close":4.935},{"date":"1998-12-29","open":4.935,"high":5.055,"low":4.92,"close":5.035},{"date":"1998-12-30","open":5.03,"high":5.095,"low":4.995,"close":5.035},{"date":"1998-12-31","open":5.035,"high":5.065,"low":5.005,"close":5.02},{"date":"1999-01-04","open":5.03,"high":5.04,"low":4.86,"close":4.94},{"date":"1999-01-05","open":4.925,"high":5.06,"low":4.9,"close":5.042},{"date":"1999-01-06","open":5.04,"high":5.24,"low":5.04,"close":5.165},{"date":"1999-01-07","open":5.16,"high":5.35,"low":5.15,"close":5.24},{"date":"1999-01-08","open":5.235,"high":5.305,"low":5.175,"close":5.288},{"date":"1999-01-11","open":5.285,"high":5.385,"low":5.215,"close":5.355},{"date":"1999-01-12","open":5.355,"high":5.41,"low":5.225,"close":5.245},{"date":"1999-01-13","open":5.25,"high":5.25,"low":5.07,"close":5.19},{"date":"1999-01-14","open":5.19,"high":5.2,"low":5.08,"close":5.175},{"date":"1999-01-15","open":5.175,"high":5.175,"low":5.05,"close":5.13},{"date":"1999-01-19","open":5.13,"high":5.18,"low":5.06,"close":5.133},{"date":"1999-01-20","open":5.135,"high":5.18,"low":5.11,"close":5.163},{"date":"1999-01-21","open":5.165,"high":5.21,"low":5.085,"close":5.123},{"date":"1999-01-22","open":5.125,"high":5.145,"low":5.085,"close":5.095},{"date":"1999-01-25","open":5.09,"high":5.19,"low":5.085,"close":5.182},{"date":"1999-01-26","open":5.185,"high":5.185,"low":5.08,"close":5.115},{"date":"1999-01-27","open":5.105,"high":5.135,"low":5.06,"close":5.103},{"date":"1999-01-28","open":5.1,"high":5.25,"low":5.08,"close":5.245},{"date":"1999-01-29","open":5.245,"high":5.29,"low":5.21,"close":5.235},{"date":"1999-02-01","open":5.235,"high":5.32,"low":5.235,"close":5.308},{"date":"1999-02-02","open":5.31,"high":5.475,"low":5.24,"close":5.468},{"date":"1999-02-03","open":5.465,"high":5.58,"low":5.41,"close":5.543},{"date":"1999-02-04","open":5.54,"high":5.8,"low":5.49,"close":5.76},{"date":"1999-02-05","open":5.765,"high":5.81,"low":5.61,"close":5.642},{"date":"1999-02-08","open":5.625,"high":5.635,"low":5.555,"close":5.622},{"date":"1999-02-09","open":5.62,"high":5.62,"low":5.5,"close":5.505},{"date":"1999-02-10","open":5.51,"high":5.565,"low":5.46,"close":5.488},{"date":"1999-02-11","open":5.48,"high":5.575,"low":5.45,"close":5.565},{"date":"1999-02-12","open":5.56,"high":5.7,"low":5.56,"close":5.662},{"date":"1999-02-16","open":5.735,"high":5.735,"low":5.31,"close":5.445},{"date":"1999-02-17","open":5.44,"high":5.475,"low":5.345,"close":5.408},{"date":"1999-02-18","open":5.41,"high":5.51,"low":5.37,"close":5.48},{"date":"1999-02-19","open":5.495,"high":5.615,"low":5.495,"close":5.6},{"date":"1999-02-22","open":5.62,"high":5.62,"low":5.425,"close":5.46},{"date":"1999-02-23","open":5.445,"high":5.55,"low":5.44,"close":5.46},{"date":"1999-02-24","open":5.46,"high":5.525,"low":5.325,"close":5.373},{"date":"1999-02-25","open":5.4,"high":5.62,"low":5.38,"close":5.565},{"date":"1999-02-26","open":5.56,"high":5.64,"low":5.46,"close":5.63},{"date":"1999-03-01","open":5.625,"high":5.66,"low":5.49,"close":5.525},{"date":"1999-03-02","open":5.52,"high":5.58,"low":5.29,"close":5.323},{"date":"1999-03-03","open":5.34,"high":5.36,"low":5.17,"close":5.245},{"date":"1999-03-04","open":5.24,"high":5.315,"low":5.195,"close":5.273},{"date":"1999-03-05","open":5.27,"high":5.325,"low":5.13,"close":5.203},{"date":"1999-03-08","open":5.19,"high":5.3,"low":5.185,"close":5.288},{"date":"1999-03-09","open":5.3,"high":5.325,"low":5.21,"close":5.24},{"date":"1999-03-10","open":5.24,"high":5.3,"low":5.21,"close":5.268},{"date":"1999-03-11","open":5.275,"high":5.35,"low":5.265,"close":5.343},{"date":"1999-03-12","open":5.335,"high":5.36,"low":5.25,"close":5.31},{"date":"1999-03-15","open":5.29,"high":5.3,"low":5.08,"close":5.098},{"date":"1999-03-16","open":5.1,"high":5.13,"low":4.955,"close":5.043},{"date":"1999-03-17","open":5.045,"high":5.07,"low":4.985,"close":5.04},{"date":"1999-03-18","open":5.05,"high":5.065,"low":4.99,"close":5.015},{"date":"1999-03-19","open":5.01,"high":5.095,"low":4.99,"close":5.045},{"date":"1999-03-22","open":5.05,"high":5.115,"low":5.04,"close":5.107},{"date":"1999-03-23","open":5.105,"high":5.135,"low":5.035,"close":5.11},{"date":"1999-03-24","open":5.1,"high":5.115,"low":5.06,"close":5.075},{"date":"1999-03-25","open":5.075,"high":5.12,"low":5.04,"close":5.105},{"date":"1999-03-26","open":5.1,"high":5.115,"low":5.035,"close":5.09},{"date":"1999-03-29","open":5.09,"high":5.18,"low":5.05,"close":5.115},{"date":"1999-03-30","open":5.11,"high":5.12,"low":4.995,"close":5.003},{"date":"1999-03-31","open":5.01,"high":5.06,"low":4.96,"close":4.97},{"date":"1999-04-01","open":4.975,"high":5.04,"low":4.97,"close":5.028},{"date":"1999-04-05","open":5.03,"high":5.04,"low":4.905,"close":4.918},{"date":"1999-04-06","open":4.915,"high":4.965,"low":4.885,"close":4.948},{"date":"1999-04-07","open":4.95,"high":4.985,"low":4.935,"close":4.96},{"date":"1999-04-08","open":4.96,"high":4.985,"low":4.88,"close":4.885},{"date":"1999-04-09","open":4.88,"high":4.945,"low":4.845,"close":4.93},{"date":"1999-04-12","open":4.935,"high":5.005,"low":4.885,"close":4.895},{"date":"1999-04-13","open":4.895,"high":4.94,"low":4.825,"close":4.905},{"date":"1999-04-14","open":4.92,"high":4.95,"low":4.82,"close":4.86},{"date":"1999-04-15","open":4.855,"high":5.03,"low":4.85,"close":5.01},{"date":"1999-04-16","open":5.005,"high":5.065,"low":4.995,"close":5.04},{"date":"1999-04-19","open":5.05,"high":5.17,"low":5.045,"close":5.15},{"date":"1999-04-20","open":5.15,"high":5.18,"low":5.1,"close":5.125},{"date":"1999-04-21","open":5.13,"high":5.17,"low":5.085,"close":5.155},{"date":"1999-04-22","open":5.155,"high":5.2,"low":5.09,"close":5.167},{"date":"1999-04-23","open":5.17,"high":5.19,"low":5.12,"close":5.145},{"date":"1999-04-26","open":5.135,"high":5.14,"low":5.055,"close":5.1},{"date":"1999-04-27","open":5.1,"high":5.19,"low":5.085,"close":5.183},{"date":"1999-04-28","open":5.175,"high":5.28,"low":5.165,"close":5.253},{"date":"1999-04-29","open":5.275,"high":5.42,"low":5.265,"close":5.413},{"date":"1999-04-30","open":5.395,"high":5.485,"low":5.36,"close":5.43},{"date":"1999-05-03","open":5.425,"high":5.47,"low":5.38,"close":5.385},{"date":"1999-05-04","open":5.38,"high":5.38,"low":5.305,"close":5.325},{"date":"1999-05-05","open":5.325,"high":5.41,"low":5.305,"close":5.397},{"date":"1999-05-06","open":5.395,"high":5.45,"low":5.375,"close":5.387},{"date":"1999-05-07","open":5.395,"high":5.455,"low":5.2,"close":5.445},{"date":"1999-05-10","open":5.425,"high":5.47,"low":5.37,"close":5.43},{"date":"1999-05-11","open":5.455,"high":5.48,"low":5.38,"close":5.415},{"date":"1999-05-12","open":5.42,"high":5.425,"low":5.365,"close":5.383},{"date":"1999-05-13","open":5.375,"high":5.58,"low":5.365,"close":5.57},{"date":"1999-05-14","open":5.58,"high":5.58,"low":5.34,"close":5.39},{"date":"1999-05-17","open":5.39,"high":5.435,"low":5.375,"close":5.39},{"date":"1999-05-18","open":5.38,"high":5.41,"low":5.27,"close":5.338},{"date":"1999-05-19","open":5.34,"high":5.345,"low":5.255,"close":5.285},{"date":"1999-05-20","open":5.295,"high":5.355,"low":5.29,"close":5.31},{"date":"1999-05-21","open":5.305,"high":5.335,"low":5.19,"close":5.21},{"date":"1999-05-24","open":5.22,"high":5.22,"low":5.05,"close":5.055},{"date":"1999-05-25","open":5.055,"high":5.105,"low":5.05,"close":5.06},{"date":"1999-05-26","open":5.06,"high":5.12,"low":5.04,"close":5.055},{"date":"1999-05-27","open":5.055,"high":5.06,"low":4.93,"close":4.94},{"date":"1999-05-28","open":4.945,"high":4.98,"low":4.88,"close":4.895},{"date":"1999-06-01","open":4.9,"high":5.01,"low":4.885,"close":4.985},{"date":"1999-06-02","open":4.985,"high":5.025,"low":4.945,"close":4.978},{"date":"1999-06-03","open":4.97,"high":5,"low":4.92,"close":4.938},{"date":"1999-06-04","open":4.945,"high":4.965,"low":4.85,"close":4.94},{"date":"1999-06-07","open":4.94,"high":5,"low":4.94,"close":4.98},{"date":"1999-06-08","open":4.985,"high":4.995,"low":4.925,"close":4.94},{"date":"1999-06-09","open":4.955,"high":5.03,"low":4.91,"close":5.027},{"date":"1999-06-10","open":5.03,"high":5.14,"low":5.015,"close":5.095},{"date":"1999-06-11","open":5.095,"high":5.13,"low":5.05,"close":5.115},{"date":"1999-06-14","open":5.115,"high":5.15,"low":5.1,"close":5.105},{"date":"1999-06-15","open":5.1,"high":5.12,"low":5.02,"close":5.05},{"date":"1999-06-16","open":5.045,"high":5.045,"low":4.995,"close":5.033},{"date":"1999-06-17","open":5.03,"high":5.08,"low":5.02,"close":5.073},{"date":"1999-06-18","open":5.075,"high":5.1,"low":4.93,"close":4.96},{"date":"1999-06-21","open":4.96,"high":5.055,"low":4.95,"close":5.015},{"date":"1999-06-22","open":5.02,"high":5.07,"low":5.01,"close":5.04},{"date":"1999-06-23","open":5.045,"high":5.12,"low":5.025,"close":5.105},{"date":"1999-06-24","open":5.1,"high":5.15,"low":5.09,"close":5.13},{"date":"1999-06-25","open":5.12,"high":5.15,"low":5.05,"close":5.065},{"date":"1999-06-28","open":5.055,"high":5.185,"low":5.045,"close":5.152},{"date":"1999-06-29","open":5.17,"high":5.24,"low":5.14,"close":5.207},{"date":"1999-06-30","open":5.21,"high":5.305,"low":5.205,"close":5.287},{"date":"1999-07-01","open":5.3,"high":5.38,"low":5.26,"close":5.302},{"date":"1999-07-02","open":5.285,"high":5.38,"low":5.26,"close":5.367},{"date":"1999-07-06","open":5.31,"high":5.32,"low":5.18,"close":5.23},{"date":"1999-07-07","open":5.225,"high":5.27,"low":5.185,"close":5.25},{"date":"1999-07-08","open":5.25,"high":5.33,"low":5.23,"close":5.27},{"date":"1999-07-09","open":5.26,"high":5.29,"low":5.22,"close":5.263},{"date":"1999-07-12","open":5.255,"high":5.28,"low":5.24,"close":5.26},{"date":"1999-07-13","open":5.255,"high":5.255,"low":5.12,"close":5.16},{"date":"1999-07-14","open":5.155,"high":5.16,"low":5.07,"close":5.11},{"date":"1999-07-15","open":5.1,"high":5.145,"low":5.06,"close":5.127},{"date":"1999-07-16","open":5.12,"high":5.155,"low":5.08,"close":5.105},{"date":"1999-07-19","open":5.11,"high":5.11,"low":5.065,"close":5.07},{"date":"1999-07-20","open":5.07,"high":5.105,"low":5.025,"close":5.082},{"date":"1999-07-21","open":5.085,"high":5.17,"low":5.04,"close":5.142},{"date":"1999-07-22","open":5.15,"high":5.19,"low":5.09,"close":5.162},{"date":"1999-07-23","open":5.155,"high":5.2,"low":5.135,"close":5.172},{"date":"1999-07-26","open":5.17,"high":5.185,"low":5.115,"close":5.165},{"date":"1999-07-27","open":5.165,"high":5.215,"low":5.14,"close":5.195},{"date":"1999-07-28","open":5.19,"high":5.275,"low":5.16,"close":5.265},{"date":"1999-07-29","open":5.265,"high":5.46,"low":5.24,"close":5.435},{"date":"1999-07-30","open":5.435,"high":5.49,"low":5.41,"close":5.465},{"date":"1999-08-02","open":5.46,"high":5.47,"low":5.35,"close":5.385},{"date":"1999-08-03","open":5.38,"high":5.495,"low":5.37,"close":5.462},{"date":"1999-08-04","open":5.46,"high":5.57,"low":5.45,"close":5.505},{"date":"1999-08-05","open":5.51,"high":5.56,"low":5.405,"close":5.435},{"date":"1999-08-06","open":5.43,"high":5.45,"low":5.35,"close":5.412},{"date":"1999-08-09","open":5.39,"high":5.405,"low":5.305,"close":5.337},{"date":"1999-08-10","open":5.335,"high":5.35,"low":5.29,"close":5.342},{"date":"1999-08-11","open":5.345,"high":5.425,"low":5.335,"close":5.415},{"date":"1999-08-12","open":5.42,"high":5.45,"low":5.36,"close":5.372},{"date":"1999-08-13","open":5.37,"high":5.385,"low":5.305,"close":5.322},{"date":"1999-08-16","open":5.325,"high":5.325,"low":5.23,"close":5.257},{"date":"1999-08-17","open":5.26,"high":5.285,"low":5.22,"close":5.27},{"date":"1999-08-18","open":5.265,"high":5.295,"low":5.225,"close":5.24},{"date":"1999-08-19","open":5.235,"high":5.245,"low":5.15,"close":5.22},{"date":"1999-08-20","open":5.22,"high":5.27,"low":5.18,"close":5.255},{"date":"1999-08-23","open":5.25,"high":5.285,"low":5.14,"close":5.145},{"date":"1999-08-24","open":5.15,"high":5.18,"low":5.13,"close":5.15},{"date":"1999-08-25","open":5.145,"high":5.165,"low":5.07,"close":5.095},{"date":"1999-08-26","open":5.1,"high":5.15,"low":5.075,"close":5.13},{"date":"1999-08-27","open":5.13,"high":5.145,"low":5.09,"close":5.1},{"date":"1999-08-30","open":5.15,"high":5.175,"low":5.095,"close":5.152},{"date":"1999-08-31","open":5.15,"high":5.27,"low":5.115,"close":5.22},{"date":"1999-09-01","open":5.22,"high":5.25,"low":5.165,"close":5.185},{"date":"1999-09-02","open":5.175,"high":5.275,"low":5.15,"close":5.255},{"date":"1999-09-03","open":5.255,"high":5.26,"low":5.15,"close":5.173},{"date":"1999-09-07","open":5.175,"high":5.235,"low":5.175,"close":5.225},{"date":"1999-09-08","open":5.23,"high":5.24,"low":5.165,"close":5.225},{"date":"1999-09-09","open":5.225,"high":5.285,"low":5.21,"close":5.24},{"date":"1999-09-10","open":5.235,"high":5.255,"low":5.2,"close":5.225},{"date":"1999-09-13","open":5.225,"high":5.23,"low":5.155,"close":5.182},{"date":"1999-09-14","open":5.18,"high":5.2,"low":5.145,"close":5.155},{"date":"1999-09-15","open":5.16,"high":5.17,"low":5.105,"close":5.115},{"date":"1999-09-16","open":5.115,"high":5.155,"low":5.115,"close":5.135},{"date":"1999-09-17","open":5.13,"high":5.15,"low":5.11,"close":5.123},{"date":"1999-09-20","open":5.12,"high":5.14,"low":5.11,"close":5.122},{"date":"1999-09-21","open":5.12,"high":5.29,"low":5.115,"close":5.282},{"date":"1999-09-22","open":5.28,"high":5.33,"low":5.26,"close":5.29},{"date":"1999-09-23","open":5.29,"high":5.32,"low":5.25,"close":5.275},{"date":"1999-09-24","open":5.275,"high":5.31,"low":5.245,"close":5.255},{"date":"1999-09-27","open":5.26,"high":5.4,"low":5.26,"close":5.355},{"date":"1999-09-28","open":5.355,"high":5.95,"low":5.35,"close":5.77},{"date":"1999-09-29","open":5.77,"high":5.805,"low":5.595,"close":5.607},{"date":"1999-09-30","open":5.595,"high":5.64,"low":5.55,"close":5.615},{"date":"1999-10-01","open":5.61,"high":5.715,"low":5.52,"close":5.582},{"date":"1999-10-04","open":5.57,"high":5.64,"low":5.56,"close":5.63},{"date":"1999-10-05","open":5.64,"high":5.765,"low":5.545,"close":5.563},{"date":"1999-10-06","open":5.56,"high":5.58,"low":5.475,"close":5.53},{"date":"1999-10-07","open":5.535,"high":5.63,"low":5.535,"close":5.595},{"date":"1999-10-08","open":5.6,"high":5.63,"low":5.49,"close":5.55},{"date":"1999-10-11","open":5.525,"high":5.575,"low":5.51,"close":5.532},{"date":"1999-10-12","open":5.53,"high":5.61,"low":5.525,"close":5.567},{"date":"1999-10-13","open":5.56,"high":5.64,"low":5.55,"close":5.6},{"date":"1999-10-14","open":5.61,"high":5.675,"low":5.3,"close":5.34},{"date":"1999-10-15","open":5.34,"high":5.41,"low":5.32,"close":5.338},{"date":"1999-10-18","open":5.36,"high":5.38,"low":5.205,"close":5.24},{"date":"1999-10-19","open":5.245,"high":5.265,"low":5.17,"close":5.223},{"date":"1999-10-20","open":5.225,"high":5.28,"low":5.2,"close":5.205},{"date":"1999-10-21","open":5.21,"high":5.25,"low":5.15,"close":5.233},{"date":"1999-10-22","open":5.23,"high":5.26,"low":5.2,"close":5.25},{"date":"1999-10-25","open":5.26,"high":5.3,"low":5.24,"close":5.263},{"date":"1999-10-26","open":5.265,"high":5.31,"low":5.18,"close":5.21},{"date":"1999-10-27","open":5.205,"high":5.245,"low":5.17,"close":5.208},{"date":"1999-10-28","open":5.2,"high":5.29,"low":5.2,"close":5.28},{"date":"1999-10-29","open":5.285,"high":5.33,"low":5.17,"close":5.18},{"date":"1999-11-01","open":5.205,"high":5.23,"low":5.155,"close":5.22},{"date":"1999-11-02","open":5.22,"high":5.23,"low":5.18,"close":5.225},{"date":"1999-11-03","open":5.225,"high":5.245,"low":5.205,"close":5.227},{"date":"1999-11-04","open":5.225,"high":5.255,"low":5.215,"close":5.222},{"date":"1999-11-05","open":5.22,"high":5.235,"low":5.08,"close":5.085},{"date":"1999-11-08","open":5.09,"high":5.105,"low":5.025,"close":5.053},{"date":"1999-11-09","open":5.055,"high":5.12,"low":5.055,"close":5.088},{"date":"1999-11-10","open":5.095,"high":5.205,"low":5.085,"close":5.13},{"date":"1999-11-11","open":5.14,"high":5.15,"low":5.085,"close":5.098},{"date":"1999-11-12","open":5.12,"high":5.12,"low":5.05,"close":5.055},{"date":"1999-11-15","open":5.08,"high":5.105,"low":5.055,"close":5.098},{"date":"1999-11-16","open":5.085,"high":5.185,"low":5.08,"close":5.165},{"date":"1999-11-17","open":5.155,"high":5.185,"low":5.09,"close":5.108},{"date":"1999-11-18","open":5.115,"high":5.155,"low":5.11,"close":5.15},{"date":"1999-11-19","open":5.15,"high":5.18,"low":5.12,"close":5.13},{"date":"1999-11-22","open":5.13,"high":5.215,"low":5.125,"close":5.2},{"date":"1999-11-23","open":5.285,"high":5.285,"low":5.285,"close":5.285},{"date":"1999-11-24","open":5.285,"high":5.285,"low":5.215,"close":5.235},{"date":"1999-11-29","open":5.25,"high":5.255,"low":5.2,"close":5.208},{"date":"1999-11-30","open":5.21,"high":5.31,"low":5.21,"close":5.24},{"date":"1999-12-01","open":5.24,"high":5.25,"low":5.18,"close":5.218},{"date":"1999-12-02","open":5.22,"high":5.23,"low":5.11,"close":5.135},{"date":"1999-12-03","open":5.135,"high":5.16,"low":5.105,"close":5.145},{"date":"1999-12-06","open":5.14,"high":5.16,"low":5.055,"close":5.155},{"date":"1999-12-07","open":5.155,"high":5.2,"low":5.145,"close":5.193},{"date":"1999-12-08","open":5.195,"high":5.225,"low":5.13,"close":5.165},{"date":"1999-12-09","open":5.17,"high":5.17,"low":5.13,"close":5.153},{"date":"1999-12-10","open":5.15,"high":5.185,"low":5.15,"close":5.165},{"date":"1999-12-13","open":5.16,"high":5.18,"low":5.145,"close":5.163},{"date":"1999-12-14","open":5.17,"high":5.26,"low":5.15,"close":5.23},{"date":"1999-12-15","open":5.24,"high":5.25,"low":5.205,"close":5.225},{"date":"1999-12-16","open":5.235,"high":5.26,"low":5.19,"close":5.25},{"date":"1999-12-17","open":5.25,"high":5.31,"low":5.235,"close":5.262},{"date":"1999-12-20","open":5.265,"high":5.275,"low":5.23,"close":5.235},{"date":"1999-12-21","open":5.23,"high":5.24,"low":5.185,"close":5.2},{"date":"1999-12-22","open":5.22,"high":5.28,"low":5.195,"close":5.267},{"date":"1999-12-23","open":5.27,"high":5.27,"low":5.24,"close":5.247},{"date":"1999-12-27","open":5.23,"high":5.285,"low":5.215,"close":5.255},{"date":"1999-12-28","open":5.255,"high":5.27,"low":5.225,"close":5.242},{"date":"1999-12-29","open":5.24,"high":5.44,"low":5.235,"close":5.415},{"date":"1999-12-30","open":5.425,"high":5.47,"low":5.37,"close":5.453},{"date":"2000-01-04","open":5.42,"high":5.42,"low":5.32,"close":5.375},{"date":"2000-01-05","open":5.375,"high":5.38,"low":5.16,"close":5.21},{"date":"2000-01-06","open":5.205,"high":5.215,"low":5.15,"close":5.167},{"date":"2000-01-07","open":5.17,"high":5.215,"low":5.15,"close":5.195},{"date":"2000-01-10","open":5.19,"high":5.23,"low":5.17,"close":5.19},{"date":"2000-01-11","open":5.19,"high":5.22,"low":5.19,"close":5.195},{"date":"2000-01-12","open":5.205,"high":5.225,"low":5.125,"close":5.143},{"date":"2000-01-13","open":5.14,"high":5.175,"low":5.125,"close":5.153},{"date":"2000-01-14","open":5.16,"high":5.18,"low":5.13,"close":5.15},{"date":"2000-01-18","open":5.16,"high":5.19,"low":5.125,"close":5.165},{"date":"2000-01-19","open":5.17,"high":5.19,"low":5.14,"close":5.173},{"date":"2000-01-20","open":5.18,"high":5.285,"low":5.155,"close":5.257},{"date":"2000-01-21","open":5.26,"high":5.3,"low":5.23,"close":5.26},{"date":"2000-01-24","open":5.26,"high":5.32,"low":5.255,"close":5.293},{"date":"2000-01-25","open":5.295,"high":5.36,"low":5.29,"close":5.315},{"date":"2000-01-26","open":5.32,"high":5.325,"low":5.255,"close":5.283},{"date":"2000-01-27","open":5.28,"high":5.43,"low":5.255,"close":5.415},{"date":"2000-01-28","open":5.415,"high":5.5,"low":5.32,"close":5.327},{"date":"2000-01-31","open":5.31,"high":5.36,"low":5.275,"close":5.317},{"date":"2000-02-01","open":5.32,"high":5.325,"low":5.23,"close":5.253},{"date":"2000-02-02","open":5.255,"high":5.315,"low":5.235,"close":5.24},{"date":"2000-02-03","open":5.24,"high":5.295,"low":5.235,"close":5.288},{"date":"2000-02-04","open":5.29,"high":5.6,"low":5.28,"close":5.572},{"date":"2000-02-07","open":5.57,"high":5.6,"low":5.26,"close":5.285},{"date":"2000-02-08","open":5.29,"high":5.37,"low":5.28,"close":5.34},{"date":"2000-02-09","open":5.345,"high":5.46,"low":5.33,"close":5.43},{"date":"2000-02-10","open":5.43,"high":5.47,"low":5.35,"close":5.425},{"date":"2000-02-11","open":5.425,"high":5.445,"low":5.335,"close":5.35},{"date":"2000-02-14","open":5.355,"high":5.355,"low":5.26,"close":5.27},{"date":"2000-02-15","open":5.28,"high":5.3,"low":5.25,"close":5.258},{"date":"2000-02-16","open":5.26,"high":5.32,"low":5.255,"close":5.305},{"date":"2000-02-17","open":5.3,"high":5.355,"low":5.25,"close":5.265},{"date":"2000-02-18","open":5.26,"high":5.295,"low":5.26,"close":5.283},{"date":"2000-02-22","open":5.285,"high":5.3,"low":5.24,"close":5.293},{"date":"2000-02-23","open":5.3,"high":5.305,"low":5.255,"close":5.263},{"date":"2000-02-24","open":5.26,"high":5.265,"low":5.16,"close":5.17},{"date":"2000-02-25","open":5.175,"high":5.19,"low":5.035,"close":5.04},{"date":"2000-02-28","open":5.11,"high":5.15,"low":5.09,"close":5.11},{"date":"2000-02-29","open":5.11,"high":5.15,"low":5.1,"close":5.108},{"date":"2000-03-01","open":5.125,"high":5.19,"low":5.12,"close":5.133},{"date":"2000-03-02","open":5.14,"high":5.14,"low":5.06,"close":5.063},{"date":"2000-03-03","open":5.065,"high":5.17,"low":5.06,"close":5.153},{"date":"2000-03-06","open":5.145,"high":5.15,"low":5.1,"close":5.105},{"date":"2000-03-07","open":5.105,"high":5.165,"low":5.1,"close":5.12},{"date":"2000-03-08","open":5.13,"high":5.14,"low":5.11,"close":5.125},{"date":"2000-03-09","open":5.125,"high":5.155,"low":5.075,"close":5.14},{"date":"2000-03-10","open":5.145,"high":5.155,"low":5.105,"close":5.107},{"date":"2000-03-13","open":5.12,"high":5.16,"low":5.105,"close":5.107},{"date":"2000-03-14","open":5.12,"high":5.155,"low":5.115,"close":5.132},{"date":"2000-03-15","open":5.135,"high":5.2,"low":5.1,"close":5.165},{"date":"2000-03-16","open":5.17,"high":5.175,"low":5.09,"close":5.125},{"date":"2000-03-17","open":5.13,"high":5.14,"low":5.105,"close":5.13},{"date":"2000-03-20","open":5.13,"high":5.145,"low":5.06,"close":5.068},{"date":"2000-03-21","open":5.075,"high":5.2,"low":5.065,"close":5.158},{"date":"2000-03-22","open":5.165,"high":5.21,"low":5.15,"close":5.165},{"date":"2000-03-23","open":5.17,"high":5.17,"low":5.1,"close":5.123},{"date":"2000-03-24","open":5.125,"high":5.17,"low":5.105,"close":5.148},{"date":"2000-03-27","open":5.155,"high":5.155,"low":5.105,"close":5.12},{"date":"2000-03-28","open":5.115,"high":5.135,"low":5.095,"close":5.103},{"date":"2000-03-29","open":5.105,"high":5.12,"low":4.965,"close":4.98},{"date":"2000-03-30","open":4.99,"high":4.99,"low":4.92,"close":4.983},{"date":"2000-03-31","open":4.98,"high":5.05,"low":4.95,"close":5.045},{"date":"2000-04-03","open":5.045,"high":5.085,"low":5.035,"close":5.057},{"date":"2000-04-04","open":5.055,"high":5.21,"low":5.015,"close":5.165},{"date":"2000-04-05","open":5.155,"high":5.19,"low":5.115,"close":5.137},{"date":"2000-04-06","open":5.135,"high":5.15,"low":5.1,"close":5.132},{"date":"2000-04-07","open":5.145,"high":5.145,"low":5.105,"close":5.122},{"date":"2000-04-10","open":5.135,"high":5.185,"low":5.12,"close":5.168},{"date":"2000-04-11","open":5.17,"high":5.185,"low":5.13,"close":5.145},{"date":"2000-04-12","open":5.15,"high":5.18,"low":5.115,"close":5.148},{"date":"2000-04-13","open":5.145,"high":5.195,"low":5.14,"close":5.175},{"date":"2000-04-14","open":5.175,"high":5.24,"low":5.125,"close":5.175},{"date":"2000-04-17","open":5.17,"high":5.185,"low":5.135,"close":5.143},{"date":"2000-04-18","open":5.14,"high":5.175,"low":5.11,"close":5.14},{"date":"2000-04-19","open":5.145,"high":5.16,"low":5.125,"close":5.133},{"date":"2000-04-20","open":5.135,"high":5.14,"low":4.97,"close":5},{"date":"2000-04-24","open":5.01,"high":5.035,"low":4.95,"close":4.953},{"date":"2000-04-25","open":4.955,"high":5.02,"low":4.955,"close":5.015},{"date":"2000-04-26","open":5.01,"high":5.02,"low":4.93,"close":4.947},{"date":"2000-04-27","open":5.015,"high":5.045,"low":4.975,"close":5.015},{"date":"2000-04-28","open":5.025,"high":5.04,"low":4.985,"close":5.015},{"date":"2000-05-01","open":5.025,"high":5.1,"low":5,"close":5.077},{"date":"2000-05-02","open":5.09,"high":5.095,"low":5.06,"close":5.077},{"date":"2000-05-03","open":5.07,"high":5.105,"low":5.055,"close":5.077},{"date":"2000-05-04","open":5.075,"high":5.18,"low":5.065,"close":5.17},{"date":"2000-05-05","open":5.17,"high":5.175,"low":5.035,"close":5.053},{"date":"2000-05-08","open":5.055,"high":5.095,"low":5.04,"close":5.065},{"date":"2000-05-09","open":5.07,"high":5.135,"low":5.045,"close":5.085},{"date":"2000-05-10","open":5.08,"high":5.11,"low":5.065,"close":5.08},{"date":"2000-05-11","open":5.075,"high":5.08,"low":5.035,"close":5.06},{"date":"2000-05-12","open":5.05,"high":5.095,"low":5.035,"close":5.058},{"date":"2000-05-15","open":5.06,"high":5.07,"low":5.015,"close":5.06},{"date":"2000-05-16","open":5.06,"high":5.19,"low":5.05,"close":5.145},{"date":"2000-05-17","open":5.135,"high":5.14,"low":5.035,"close":5.04},{"date":"2000-05-18","open":5.055,"high":5.06,"low":5,"close":5.055},{"date":"2000-05-19","open":5.06,"high":5.065,"low":5.01,"close":5.03},{"date":"2000-05-22","open":5.03,"high":5.07,"low":5.025,"close":5.048},{"date":"2000-05-23","open":5.055,"high":5.065,"low":5.035,"close":5.048},{"date":"2000-05-24","open":5.045,"high":5.05,"low":5,"close":5.02},{"date":"2000-05-25","open":5.025,"high":5.04,"low":4.92,"close":4.948},{"date":"2000-05-26","open":4.955,"high":4.98,"low":4.935,"close":4.963},{"date":"2000-05-30","open":4.98,"high":4.995,"low":4.915,"close":4.948},{"date":"2000-05-31","open":4.955,"high":4.99,"low":4.945,"close":4.965},{"date":"2000-06-01","open":4.985,"high":4.985,"low":4.91,"close":4.965},{"date":"2000-06-02","open":4.97,"high":5.09,"low":4.955,"close":5.05},{"date":"2000-06-05","open":5.05,"high":5.105,"low":5.045,"close":5.075},{"date":"2000-06-06","open":5.07,"high":5.17,"low":5.05,"close":5.11},{"date":"2000-06-07","open":5.11,"high":5.135,"low":5.085,"close":5.12},{"date":"2000-06-08","open":5.11,"high":5.155,"low":5.08,"close":5.097},{"date":"2000-06-09","open":5.1,"high":5.115,"low":5.04,"close":5.062},{"date":"2000-06-12","open":5.07,"high":5.07,"low":5.025,"close":5.042},{"date":"2000-06-13","open":5.05,"high":5.14,"low":5.015,"close":5.025},{"date":"2000-06-14","open":5.025,"high":5.11,"low":5.015,"close":5.09},{"date":"2000-06-15","open":5.095,"high":5.115,"low":5.065,"close":5.077},{"date":"2000-06-16","open":5.08,"high":5.11,"low":5.065,"close":5.085},{"date":"2000-06-19","open":5.09,"high":5.09,"low":5.025,"close":5.043},{"date":"2000-06-20","open":5.045,"high":5.065,"low":5.025,"close":5.035},{"date":"2000-06-21","open":5.035,"high":5.055,"low":4.96,"close":4.97},{"date":"2000-06-22","open":4.97,"high":5,"low":4.95,"close":4.978},{"date":"2000-06-23","open":4.98,"high":4.985,"low":4.95,"close":4.958},{"date":"2000-06-26","open":4.965,"high":4.995,"low":4.94,"close":4.985},{"date":"2000-06-27","open":4.99,"high":5,"low":4.935,"close":4.958},{"date":"2000-06-28","open":4.95,"high":4.99,"low":4.95,"close":4.989},{"date":"2000-06-29","open":5.035,"high":5.12,"low":5.03,"close":5.058},{"date":"2000-06-30","open":5.06,"high":5.11,"low":5.055,"close":5.083},{"date":"2000-07-05","open":5.055,"high":5.075,"low":5.015,"close":5.04},{"date":"2000-07-06","open":5.04,"high":5.08,"low":5.03,"close":5.053},{"date":"2000-07-07","open":5.05,"high":5.055,"low":5.01,"close":5.033},{"date":"2000-07-10","open":5.04,"high":5.065,"low":5.035,"close":5.053},{"date":"2000-07-11","open":5.05,"high":5.06,"low":5.005,"close":5.01},{"date":"2000-07-12","open":5.015,"high":5.05,"low":4.99,"close":5.023},{"date":"2000-07-13","open":5.025,"high":5.05,"low":5,"close":5.03},{"date":"2000-07-14","open":5.03,"high":5.075,"low":5.02,"close":5.05},{"date":"2000-07-17","open":5.055,"high":5.09,"low":5.055,"close":5.065},{"date":"2000-07-18","open":5.065,"high":5.085,"low":5.055,"close":5.068},{"date":"2000-07-19","open":5.065,"high":5.07,"low":5.02,"close":5.028},{"date":"2000-07-20","open":5.03,"high":5.05,"low":5.01,"close":5.04},{"date":"2000-07-21","open":5.035,"high":5.055,"low":4.965,"close":4.97},{"date":"2000-07-24","open":4.98,"high":5,"low":4.95,"close":4.988},{"date":"2000-07-25","open":4.985,"high":5.055,"low":4.98,"close":5.033},{"date":"2000-07-26","open":5.035,"high":5.04,"low":4.975,"close":4.99},{"date":"2000-07-27","open":5,"high":5.04,"low":4.99,"close":5.005},{"date":"2000-07-28","open":5.005,"high":5.025,"low":4.995,"close":5},{"date":"2000-07-31","open":5.01,"high":5.04,"low":4.99,"close":5.038},{"date":"2000-08-01","open":5.035,"high":5.045,"low":5.01,"close":5.028},{"date":"2000-08-02","open":5.03,"high":5.04,"low":5.01,"close":5.023},{"date":"2000-08-03","open":5.03,"high":5.03,"low":4.99,"close":5.005},{"date":"2000-08-04","open":5.005,"high":5.01,"low":4.925,"close":4.943},{"date":"2000-08-07","open":4.943,"high":4.975,"low":4.94,"close":4.97},{"date":"2000-08-08","open":4.985,"high":5,"low":4.915,"close":4.935},{"date":"2000-08-09","open":4.945,"high":4.945,"low":4.895,"close":4.918},{"date":"2000-08-10","open":4.92,"high":4.94,"low":4.9,"close":4.925},{"date":"2000-08-11","open":4.925,"high":4.965,"low":4.925,"close":4.945},{"date":"2000-08-14","open":4.95,"high":4.955,"low":4.895,"close":4.908},{"date":"2000-08-15","open":4.905,"high":4.915,"low":4.875,"close":4.883},{"date":"2000-08-16","open":4.89,"high":4.915,"low":4.87,"close":4.875},{"date":"2000-08-17","open":4.885,"high":4.915,"low":4.875,"close":4.883},{"date":"2000-08-18","open":4.89,"high":4.89,"low":4.845,"close":4.855},{"date":"2000-08-21","open":4.86,"high":4.87,"low":4.855,"close":4.868},{"date":"2000-08-22","open":4.865,"high":4.865,"low":4.835,"close":4.848},{"date":"2000-08-23","open":4.84,"high":4.855,"low":4.78,"close":4.798},{"date":"2000-08-24","open":4.8,"high":4.865,"low":4.775,"close":4.86},{"date":"2000-08-25","open":4.86,"high":4.93,"low":4.86,"close":4.895},{"date":"2000-08-28","open":4.9,"high":4.94,"low":4.9,"close":4.935},{"date":"2000-08-29","open":4.93,"high":4.955,"low":4.905,"close":4.947},{"date":"2000-08-30","open":5.015,"high":5.015,"low":4.962,"close":4.985},{"date":"2000-08-31","open":4.985,"high":5.085,"low":4.98,"close":5.045},{"date":"2000-09-01","open":5.045,"high":5.055,"low":5.025,"close":5.047},{"date":"2000-09-05","open":5.04,"high":5.05,"low":5.01,"close":5.04},{"date":"2000-09-06","open":5.04,"high":5.045,"low":5.02,"close":5.027},{"date":"2000-09-07","open":5.03,"high":5.03,"low":4.95,"close":4.982},{"date":"2000-09-08","open":4.98,"high":4.995,"low":4.96,"close":4.972},{"date":"2000-09-11","open":4.97,"high":4.97,"low":4.93,"close":4.937},{"date":"2000-09-12","open":4.94,"high":4.985,"low":4.925,"close":4.962},{"date":"2000-09-13","open":4.955,"high":4.97,"low":4.925,"close":4.947},{"date":"2000-09-14","open":4.945,"high":4.98,"low":4.94,"close":4.95},{"date":"2000-09-15","open":4.96,"high":4.96,"low":4.905,"close":4.93},{"date":"2000-09-18","open":4.93,"high":4.965,"low":4.93,"close":4.938},{"date":"2000-09-19","open":4.935,"high":4.96,"low":4.93,"close":4.945},{"date":"2000-09-20","open":4.95,"high":4.96,"low":4.885,"close":4.893},{"date":"2000-09-21","open":4.9,"high":4.94,"low":4.895,"close":4.935},{"date":"2000-09-22","open":4.93,"high":5.01,"low":4.93,"close":4.973},{"date":"2000-09-25","open":4.975,"high":4.98,"low":4.945,"close":4.978},{"date":"2000-09-26","open":4.98,"high":5,"low":4.97,"close":4.983},{"date":"2000-09-27","open":4.99,"high":5.03,"low":4.97,"close":5.02},{"date":"2000-09-28","open":5.02,"high":5.025,"low":4.99,"close":5.002},{"date":"2000-09-29","open":5.01,"high":5.015,"low":4.915,"close":4.948},{"date":"2000-10-02","open":4.955,"high":4.97,"low":4.945,"close":4.955},{"date":"2000-10-03","open":4.955,"high":4.965,"low":4.945,"close":4.962},{"date":"2000-10-04","open":4.96,"high":4.965,"low":4.92,"close":4.923},{"date":"2000-10-05","open":4.925,"high":4.955,"low":4.92,"close":4.938},{"date":"2000-10-06","open":4.94,"high":4.955,"low":4.91,"close":4.928},{"date":"2000-10-09","open":4.94,"high":4.945,"low":4.925,"close":4.93},{"date":"2000-10-10","open":4.94,"high":4.98,"low":4.93,"close":4.963},{"date":"2000-10-11","open":4.97,"high":4.985,"low":4.905,"close":4.915},{"date":"2000-10-12","open":4.92,"high":4.97,"low":4.91,"close":4.968},{"date":"2000-10-13","open":4.97,"high":4.97,"low":4.915,"close":4.925},{"date":"2000-10-16","open":4.925,"high":4.945,"low":4.905,"close":4.923},{"date":"2000-10-17","open":4.93,"high":4.93,"low":4.87,"close":4.885},{"date":"2000-10-18","open":4.89,"high":4.94,"low":4.88,"close":4.893},{"date":"2000-10-19","open":4.89,"high":4.895,"low":4.855,"close":4.865},{"date":"2000-10-20","open":4.88,"high":4.89,"low":4.845,"close":4.865},{"date":"2000-10-23","open":4.865,"high":4.885,"low":4.815,"close":4.82},{"date":"2000-10-24","open":4.82,"high":4.86,"low":4.815,"close":4.833},{"date":"2000-10-25","open":4.835,"high":4.84,"low":4.795,"close":4.798},{"date":"2000-10-26","open":4.8,"high":4.815,"low":4.76,"close":4.765},{"date":"2000-10-27","open":4.765,"high":4.805,"low":4.73,"close":4.78},{"date":"2000-10-30","open":4.795,"high":4.81,"low":4.765,"close":4.77},{"date":"2000-10-31","open":4.775,"high":4.795,"low":4.755,"close":4.778},{"date":"2000-11-01","open":4.78,"high":4.805,"low":4.755,"close":4.798},{"date":"2000-11-02","open":4.795,"high":4.84,"low":4.73,"close":4.735},{"date":"2000-11-03","open":4.74,"high":4.78,"low":4.74,"close":4.765},{"date":"2000-11-06","open":4.77,"high":4.79,"low":4.765,"close":4.785},{"date":"2000-11-07","open":4.785,"high":4.795,"low":4.74,"close":4.745},{"date":"2000-11-08","open":4.745,"high":4.775,"low":4.745,"close":4.763},{"date":"2000-11-09","open":4.77,"high":4.78,"low":4.735,"close":4.765},{"date":"2000-11-10","open":4.765,"high":4.77,"low":4.715,"close":4.723},{"date":"2000-11-13","open":4.72,"high":4.725,"low":4.68,"close":4.688},{"date":"2000-11-14","open":4.69,"high":4.7,"low":4.67,"close":4.695},{"date":"2000-11-15","open":4.695,"high":4.705,"low":4.665,"close":4.688},{"date":"2000-11-16","open":4.685,"high":4.71,"low":4.67,"close":4.673},{"date":"2000-11-17","open":4.675,"high":4.685,"low":4.655,"close":4.658},{"date":"2000-11-20","open":4.66,"high":4.68,"low":4.65,"close":4.655},{"date":"2000-11-21","open":4.63,"high":4.63,"low":4.63,"close":4.63},{"date":"2000-11-22","open":4.63,"high":4.645,"low":4.62,"close":4.628},{"date":"2000-11-27","open":4.635,"high":4.7,"low":4.62,"close":4.698},{"date":"2000-11-28","open":4.695,"high":4.72,"low":4.69,"close":4.698},{"date":"2000-11-29","open":4.775,"high":4.785,"low":4.69,"close":4.7},{"date":"2000-11-30","open":4.69,"high":4.76,"low":4.69,"close":4.758},{"date":"2000-12-01","open":4.76,"high":4.775,"low":4.71,"close":4.723},{"date":"2000-12-04","open":4.725,"high":4.825,"low":4.72,"close":4.795},{"date":"2000-12-05","open":4.8,"high":4.81,"low":4.765,"close":4.783},{"date":"2000-12-06","open":4.78,"high":4.84,"low":4.78,"close":4.833},{"date":"2000-12-07","open":4.835,"high":4.84,"low":4.785,"close":4.803},{"date":"2000-12-08","open":4.8,"high":4.81,"low":4.71,"close":4.725},{"date":"2000-12-11","open":4.735,"high":4.74,"low":4.715,"close":4.733},{"date":"2000-12-12","open":4.73,"high":4.78,"low":4.725,"close":4.735},{"date":"2000-12-13","open":4.74,"high":4.74,"low":4.69,"close":4.698},{"date":"2000-12-14","open":4.7,"high":4.725,"low":4.655,"close":4.673},{"date":"2000-12-15","open":4.68,"high":4.68,"low":4.625,"close":4.635},{"date":"2000-12-18","open":4.64,"high":4.665,"low":4.63,"close":4.643},{"date":"2000-12-19","open":4.65,"high":4.66,"low":4.62,"close":4.653},{"date":"2000-12-20","open":4.65,"high":4.71,"low":4.645,"close":4.663},{"date":"2000-12-21","open":4.665,"high":4.675,"low":4.635,"close":4.663},{"date":"2000-12-22","open":4.655,"high":4.685,"low":4.65,"close":4.675},{"date":"2000-12-26","open":4.67,"high":4.705,"low":4.67,"close":4.687},{"date":"2000-12-27","open":4.685,"high":4.7,"low":4.63,"close":4.647},{"date":"2000-12-28","open":4.645,"high":4.65,"low":4.62,"close":4.637},{"date":"2000-12-29","open":4.635,"high":4.65,"low":4.605,"close":4.635},{"date":"2001-01-02","open":4.64,"high":4.65,"low":4.59,"close":4.595},{"date":"2001-01-03","open":4.595,"high":4.605,"low":4.535,"close":4.54},{"date":"2001-01-04","open":4.54,"high":4.585,"low":4.54,"close":4.58},{"date":"2001-01-05","open":4.58,"high":4.615,"low":4.56,"close":4.6},{"date":"2001-01-08","open":4.6,"high":4.61,"low":4.58,"close":4.59},{"date":"2001-01-09","open":4.6,"high":4.6,"low":4.565,"close":4.59},{"date":"2001-01-10","open":4.595,"high":4.595,"low":4.555,"close":4.575},{"date":"2001-01-11","open":4.585,"high":4.605,"low":4.56,"close":4.593},{"date":"2001-01-12","open":4.6,"high":4.675,"low":4.59,"close":4.655},{"date":"2001-01-16","open":4.645,"high":4.72,"low":4.64,"close":4.71},{"date":"2001-01-17","open":4.71,"high":4.8,"low":4.69,"close":4.743},{"date":"2001-01-18","open":4.74,"high":4.835,"low":4.72,"close":4.825},{"date":"2001-01-19","open":4.83,"high":4.88,"low":4.775,"close":4.78},{"date":"2001-01-22","open":4.78,"high":4.835,"low":4.74,"close":4.805},{"date":"2001-01-23","open":4.81,"high":4.835,"low":4.79,"close":4.805},{"date":"2001-01-24","open":4.805,"high":4.81,"low":4.765,"close":4.793},{"date":"2001-01-25","open":4.795,"high":4.86,"low":4.76,"close":4.81},{"date":"2001-01-26","open":4.805,"high":4.85,"low":4.78,"close":4.825},{"date":"2001-01-29","open":4.82,"high":4.835,"low":4.795,"close":4.823},{"date":"2001-01-30","open":4.81,"high":4.865,"low":4.81,"close":4.82},{"date":"2001-01-31","open":4.82,"high":4.83,"low":4.795,"close":4.815},{"date":"2001-02-01","open":4.82,"high":4.825,"low":4.765,"close":4.81},{"date":"2001-02-02","open":4.8,"high":4.81,"low":4.77,"close":4.788},{"date":"2001-02-05","open":4.77,"high":4.775,"low":4.695,"close":4.698},{"date":"2001-02-06","open":4.7,"high":4.7,"low":4.65,"close":4.67},{"date":"2001-02-07","open":4.665,"high":4.685,"low":4.615,"close":4.625},{"date":"2001-02-08","open":4.625,"high":4.64,"low":4.565,"close":4.57},{"date":"2001-02-09","open":4.563,"high":4.563,"low":4.563,"close":4.563},{"date":"2001-02-12","open":4.56,"high":4.56,"low":4.56,"close":4.56},{"date":"2001-02-13","open":4.56,"high":4.58,"low":4.545,"close":4.55},{"date":"2001-02-14","open":4.555,"high":4.565,"low":4.505,"close":4.515},{"date":"2001-02-15","open":4.52,"high":4.54,"low":4.49,"close":4.518},{"date":"2001-02-16","open":4.525,"high":4.53,"low":4.48,"close":4.49},{"date":"2001-02-20","open":4.49,"high":4.505,"low":4.41,"close":4.42},{"date":"2001-02-21","open":4.41,"high":4.44,"low":4.395,"close":4.408},{"date":"2001-02-22","open":4.41,"high":4.44,"low":4.405,"close":4.415},{"date":"2001-02-23","open":4.415,"high":4.455,"low":4.37,"close":4.433},{"date":"2001-02-26","open":4.435,"high":4.46,"low":4.42,"close":4.445},{"date":"2001-02-27","open":4.5,"high":4.52,"low":4.46,"close":4.463},{"date":"2001-02-28","open":4.465,"high":4.58,"low":4.445,"close":4.515},{"date":"2001-03-01","open":4.52,"high":4.555,"low":4.425,"close":4.435},{"date":"2001-03-02","open":4.43,"high":4.485,"low":4.43,"close":4.458},{"date":"2001-03-05","open":4.43,"high":4.48,"low":4.425,"close":4.455},{"date":"2001-03-06","open":4.45,"high":4.47,"low":4.415,"close":4.445},{"date":"2001-03-07","open":4.455,"high":4.49,"low":4.425,"close":4.465},{"date":"2001-03-08","open":4.465,"high":4.535,"low":4.45,"close":4.51},{"date":"2001-03-09","open":4.52,"high":4.55,"low":4.495,"close":4.522},{"date":"2001-03-12","open":4.54,"high":4.55,"low":4.42,"close":4.44},{"date":"2001-03-13","open":4.445,"high":4.46,"low":4.4,"close":4.45},{"date":"2001-03-14","open":4.45,"high":4.47,"low":4.415,"close":4.458},{"date":"2001-03-15","open":4.47,"high":4.47,"low":4.34,"close":4.353},{"date":"2001-03-16","open":4.315,"high":4.315,"low":4.315,"close":4.315},{"date":"2001-03-19","open":4.305,"high":4.345,"low":4.305,"close":4.32},{"date":"2001-03-20","open":4.335,"high":4.365,"low":4.32,"close":4.353},{"date":"2001-03-21","open":4.35,"high":4.37,"low":4.33,"close":4.348},{"date":"2001-03-22","open":4.35,"high":4.36,"low":4.305,"close":4.355},{"date":"2001-03-23","open":4.35,"high":4.385,"low":4.335,"close":4.363},{"date":"2001-03-26","open":4.37,"high":4.385,"low":4.35,"close":4.38},{"date":"2001-03-27","open":4.38,"high":4.46,"low":4.345,"close":4.435},{"date":"2001-03-28","open":4.45,"high":4.45,"low":4.37,"close":4.375},{"date":"2001-03-29","open":4.38,"high":4.39,"low":4.32,"close":4.335},{"date":"2001-03-30","open":4.34,"high":4.34,"low":4.29,"close":4.295},{"date":"2001-04-02","open":4.3,"high":4.32,"low":4.27,"close":4.315},{"date":"2001-04-03","open":4.32,"high":4.365,"low":4.295,"close":4.313},{"date":"2001-04-04","open":4.32,"high":4.37,"low":4.295,"close":4.34},{"date":"2001-04-05","open":4.34,"high":4.36,"low":4.33,"close":4.353},{"date":"2001-04-06","open":4.36,"high":4.37,"low":4.32,"close":4.335},{"date":"2001-04-09","open":4.34,"high":4.355,"low":4.305,"close":4.315},{"date":"2001-04-10","open":4.32,"high":4.34,"low":4.3,"close":4.325},{"date":"2001-04-11","open":4.315,"high":4.39,"low":4.305,"close":4.363},{"date":"2001-04-12","open":4.37,"high":4.385,"low":4.35,"close":4.368},{"date":"2001-04-16","open":4.375,"high":4.46,"low":4.365,"close":4.44},{"date":"2001-04-17","open":4.44,"high":4.44,"low":4.36,"close":4.368},{"date":"2001-04-18","open":4.365,"high":4.365,"low":4.365,"close":4.365},{"date":"2001-04-19","open":4.37,"high":4.445,"low":4.355,"close":4.427},{"date":"2001-04-20","open":4.435,"high":4.475,"low":4.405,"close":4.44},{"date":"2001-04-23","open":4.44,"high":4.45,"low":4.395,"close":4.44},{"date":"2001-04-24","open":4.44,"high":4.485,"low":4.43,"close":4.453},{"date":"2001-04-25","open":4.45,"high":4.465,"low":4.35,"close":4.365},{"date":"2001-04-26","open":4.37,"high":4.42,"low":4.365,"close":4.377},{"date":"2001-04-27","open":4.415,"high":4.44,"low":4.395,"close":4.4},{"date":"2001-04-30","open":4.4,"high":4.41,"low":4.35,"close":4.358},{"date":"2001-05-01","open":4.365,"high":4.395,"low":4.35,"close":4.385},{"date":"2001-05-02","open":4.39,"high":4.425,"low":4.37,"close":4.395},{"date":"2001-05-03","open":4.395,"high":4.415,"low":4.36,"close":4.365},{"date":"2001-05-04","open":4.37,"high":4.38,"low":4.325,"close":4.36},{"date":"2001-05-07","open":4.355,"high":4.36,"low":4.325,"close":4.327},{"date":"2001-05-08","open":4.33,"high":4.345,"low":4.32,"close":4.335},{"date":"2001-05-09","open":4.34,"high":4.425,"low":4.33,"close":4.415},{"date":"2001-05-10","open":4.395,"high":4.42,"low":4.325,"close":4.35},{"date":"2001-05-11","open":4.35,"high":4.365,"low":4.335,"close":4.337},{"date":"2001-05-14","open":4.335,"high":4.37,"low":4.33,"close":4.357},{"date":"2001-05-15","open":4.355,"high":4.36,"low":4.315,"close":4.32},{"date":"2001-05-16","open":4.33,"high":4.475,"low":4.33,"close":4.463},{"date":"2001-05-17","open":4.46,"high":4.51,"low":4.4,"close":4.495},{"date":"2001-05-18","open":4.49,"high":4.625,"low":4.45,"close":4.577},{"date":"2001-05-21","open":4.585,"high":4.655,"low":4.525,"close":4.55},{"date":"2001-05-22","open":4.55,"high":4.58,"low":4.525,"close":4.568},{"date":"2001-05-23","open":4.575,"high":4.605,"low":4.515,"close":4.58},{"date":"2001-05-24","open":4.58,"high":4.69,"low":4.555,"close":4.62},{"date":"2001-05-25","open":4.61,"high":4.62,"low":4.555,"close":4.583},{"date":"2001-05-29","open":4.575,"high":4.575,"low":4.52,"close":4.54},{"date":"2001-05-30","open":4.55,"high":4.55,"low":4.43,"close":4.445},{"date":"2001-05-31","open":4.455,"high":4.475,"low":4.4,"close":4.41},{"date":"2001-06-01","open":4.41,"high":4.45,"low":4.385,"close":4.423},{"date":"2001-06-04","open":4.42,"high":4.445,"low":4.325,"close":4.335},{"date":"2001-06-05","open":4.335,"high":4.375,"low":4.33,"close":4.343},{"date":"2001-06-06","open":4.35,"high":4.375,"low":4.33,"close":4.34},{"date":"2001-06-07","open":4.35,"high":4.35,"low":4.325,"close":4.335},{"date":"2001-06-08","open":4.34,"high":4.385,"low":4.31,"close":4.37},{"date":"2001-06-11","open":4.37,"high":4.38,"low":4.32,"close":4.338},{"date":"2001-06-12","open":4.335,"high":4.38,"low":4.33,"close":4.375},{"date":"2001-06-13","open":4.375,"high":4.425,"low":4.36,"close":4.415},{"date":"2001-06-14","open":4.42,"high":4.495,"low":4.395,"close":4.47},{"date":"2001-06-15","open":4.465,"high":4.47,"low":4.385,"close":4.4},{"date":"2001-06-18","open":4.395,"high":4.44,"low":4.37,"close":4.422},{"date":"2001-06-19","open":4.42,"high":4.435,"low":4.395,"close":4.4},{"date":"2001-06-20","open":4.345,"high":4.345,"low":4.345,"close":4.345},{"date":"2001-06-21","open":4.345,"high":4.36,"low":4.28,"close":4.323},{"date":"2001-06-22","open":4.32,"high":4.345,"low":4.3,"close":4.303},{"date":"2001-06-25","open":4.32,"high":4.325,"low":4.29,"close":4.298},{"date":"2001-06-26","open":4.295,"high":4.355,"low":4.29,"close":4.348},{"date":"2001-06-27","open":4.35,"high":4.35,"low":4.295,"close":4.305},{"date":"2001-06-28","open":4.35,"high":4.36,"low":4.315,"close":4.332},{"date":"2001-06-29","open":4.325,"high":4.36,"low":4.32,"close":4.327},{"date":"2001-07-02","open":4.33,"high":4.34,"low":4.28,"close":4.31},{"date":"2001-07-03","open":4.31,"high":4.32,"low":4.265,"close":4.278},{"date":"2001-07-05","open":4.28,"high":4.28,"low":4.23,"close":4.238},{"date":"2001-07-06","open":4.23,"high":4.27,"low":4.2,"close":4.265},{"date":"2001-07-09","open":4.265,"high":4.285,"low":4.23,"close":4.243},{"date":"2001-07-10","open":4.24,"high":4.28,"low":4.235,"close":4.263},{"date":"2001-07-11","open":4.265,"high":4.285,"low":4.24,"close":4.26},{"date":"2001-07-12","open":4.27,"high":4.28,"low":4.24,"close":4.268},{"date":"2001-07-13","open":4.27,"high":4.315,"low":4.25,"close":4.308},{"date":"2001-07-16","open":4.3,"high":4.315,"low":4.2,"close":4.21},{"date":"2001-07-17","open":4.21,"high":4.25,"low":4.205,"close":4.248},{"date":"2001-07-18","open":4.245,"high":4.31,"low":4.19,"close":4.288},{"date":"2001-07-19","open":4.285,"high":4.29,"low":4.205,"close":4.24},{"date":"2001-07-20","open":4.245,"high":4.25,"low":4.21,"close":4.24},{"date":"2001-07-23","open":4.25,"high":4.29,"low":4.225,"close":4.26},{"date":"2001-07-24","open":4.25,"high":4.27,"low":4.235,"close":4.26},{"date":"2001-07-25","open":4.255,"high":4.26,"low":4.225,"close":4.232},{"date":"2001-07-26","open":4.235,"high":4.275,"low":4.225,"close":4.24},{"date":"2001-07-27","open":4.235,"high":4.245,"low":4.215,"close":4.218},{"date":"2001-07-30","open":4.215,"high":4.24,"low":4.2,"close":4.208},{"date":"2001-07-31","open":4.205,"high":4.235,"low":4.2,"close":4.228},{"date":"2001-08-01","open":4.23,"high":4.245,"low":4.225,"close":4.233},{"date":"2001-08-02","open":4.24,"high":4.255,"low":4.23,"close":4.235},{"date":"2001-08-03","open":4.24,"high":4.24,"low":4.21,"close":4.228},{"date":"2001-08-06","open":4.23,"high":4.23,"low":4.19,"close":4.192},{"date":"2001-08-07","open":4.195,"high":4.2,"low":4.115,"close":4.172},{"date":"2001-08-08","open":4.18,"high":4.18,"low":4.125,"close":4.152},{"date":"2001-08-09","open":4.145,"high":4.24,"low":4.14,"close":4.217},{"date":"2001-08-10","open":4.215,"high":4.24,"low":4.11,"close":4.145},{"date":"2001-08-13","open":4.15,"high":4.18,"low":4.125,"close":4.147},{"date":"2001-08-14","open":4.145,"high":4.23,"low":4.135,"close":4.202},{"date":"2001-08-15","open":4.2,"high":4.245,"low":4.125,"close":4.155},{"date":"2001-08-16","open":4.16,"high":4.23,"low":4.155,"close":4.198},{"date":"2001-08-17","open":4.195,"high":4.295,"low":4.195,"close":4.265},{"date":"2001-08-20","open":4.26,"high":4.265,"low":4.15,"close":4.153},{"date":"2001-08-21","open":4.15,"high":4.235,"low":4.145,"close":4.193},{"date":"2001-08-22","open":4.21,"high":4.23,"low":4.19,"close":4.208},{"date":"2001-08-23","open":4.2,"high":4.235,"low":4.195,"close":4.22},{"date":"2001-08-24","open":4.215,"high":4.22,"low":4.17,"close":4.185},{"date":"2001-08-27","open":4.18,"high":4.205,"low":4.16,"close":4.197},{"date":"2001-08-28","open":4.19,"high":4.205,"low":4.18,"close":4.183},{"date":"2001-08-29","open":4.18,"high":4.2,"low":4.18,"close":4.185},{"date":"2001-08-30","open":4.225,"high":4.235,"low":4.19,"close":4.203},{"date":"2001-08-31","open":4.2,"high":4.225,"low":4.19,"close":4.21},{"date":"2001-09-04","open":4.2,"high":4.21,"low":4.18,"close":4.187},{"date":"2001-09-05","open":4.19,"high":4.205,"low":4.185,"close":4.193},{"date":"2001-09-06","open":4.2,"high":4.21,"low":4.18,"close":4.188},{"date":"2001-09-07","open":4.19,"high":4.21,"low":4.18,"close":4.183},{"date":"2001-09-10","open":4.193,"high":4.193,"low":4.193,"close":4.193},{"date":"2001-09-11","open":4.195,"high":4.23,"low":4.18,"close":4.225},{"date":"2001-09-14","open":4.3,"high":4.345,"low":4.27,"close":4.33},{"date":"2001-09-17","open":4.34,"high":4.425,"low":4.29,"close":4.413},{"date":"2001-09-18","open":4.4,"high":4.48,"low":4.365,"close":4.473},{"date":"2001-09-19","open":4.47,"high":4.76,"low":4.45,"close":4.745},{"date":"2001-09-20","open":4.71,"high":4.71,"low":4.465,"close":4.535},{"date":"2001-09-21","open":4.54,"high":4.65,"low":4.54,"close":4.617},{"date":"2001-09-24","open":4.625,"high":4.63,"low":4.505,"close":4.595},{"date":"2001-09-25","open":4.59,"high":4.615,"low":4.515,"close":4.547},{"date":"2001-09-26","open":4.535,"high":4.63,"low":4.53,"close":4.615},{"date":"2001-09-27","open":4.615,"high":4.65,"low":4.56,"close":4.608},{"date":"2001-09-28","open":4.6,"high":4.68,"low":4.585,"close":4.675},{"date":"2001-10-01","open":4.665,"high":4.69,"low":4.615,"close":4.667},{"date":"2001-10-02","open":4.675,"high":4.675,"low":4.615,"close":4.65},{"date":"2001-10-03","open":4.65,"high":4.69,"low":4.615,"close":4.635},{"date":"2001-10-04","open":4.63,"high":4.73,"low":4.615,"close":4.655},{"date":"2001-10-05","open":4.65,"high":4.69,"low":4.645,"close":4.685},{"date":"2001-10-08","open":4.7,"high":4.725,"low":4.65,"close":4.67},{"date":"2001-10-09","open":4.67,"high":4.675,"low":4.535,"close":4.55},{"date":"2001-10-10","open":4.525,"high":4.565,"low":4.425,"close":4.44},{"date":"2001-10-11","open":4.44,"high":4.45,"low":4.395,"close":4.425},{"date":"2001-10-12","open":4.43,"high":4.49,"low":4.41,"close":4.47},{"date":"2001-10-15","open":4.435,"high":4.455,"low":4.37,"close":4.393},{"date":"2001-10-16","open":4.39,"high":4.405,"low":4.33,"close":4.345},{"date":"2001-10-17","open":4.35,"high":4.4,"low":4.34,"close":4.37},{"date":"2001-10-18","open":4.37,"high":4.385,"low":4.24,"close":4.263},{"date":"2001-10-19","open":4.265,"high":4.305,"low":4.245,"close":4.273},{"date":"2001-10-22","open":4.28,"high":4.29,"low":4.205,"close":4.235},{"date":"2001-10-23","open":4.235,"high":4.265,"low":4.225,"close":4.243},{"date":"2001-10-24","open":4.24,"high":4.26,"low":4.21,"close":4.215},{"date":"2001-10-25","open":4.215,"high":4.24,"low":4.185,"close":4.22},{"date":"2001-10-26","open":4.225,"high":4.24,"low":4.21,"close":4.215},{"date":"2001-10-29","open":4.23,"high":4.26,"low":4.225,"close":4.243},{"date":"2001-10-30","open":4.255,"high":4.285,"low":4.25,"close":4.263},{"date":"2001-10-31","open":4.26,"high":4.275,"low":4.19,"close":4.225},{"date":"2001-11-01","open":4.22,"high":4.24,"low":4.205,"close":4.207},{"date":"2001-11-02","open":4.22,"high":4.23,"low":4.105,"close":4.11},{"date":"2001-11-05","open":4.12,"high":4.125,"low":4.08,"close":4.098},{"date":"2001-11-06","open":4.09,"high":4.14,"low":4.08,"close":4.118},{"date":"2001-11-07","open":4.12,"high":4.145,"low":4.105,"close":4.128},{"date":"2001-11-08","open":4.135,"high":4.14,"low":4.07,"close":4.078},{"date":"2001-11-09","open":4.08,"high":4.1,"low":4.055,"close":4.08},{"date":"2001-11-12","open":4.08,"high":4.21,"low":4.08,"close":4.118},{"date":"2001-11-13","open":4.115,"high":4.155,"low":4.065,"close":4.14},{"date":"2001-11-14","open":4.155,"high":4.175,"low":4.13,"close":4.143},{"date":"2001-11-15","open":4.145,"high":4.15,"low":4.08,"close":4.108},{"date":"2001-11-16","open":4.115,"high":4.12,"low":4.085,"close":4.095},{"date":"2001-11-19","open":4.1,"high":4.11,"low":4.045,"close":4.058},{"date":"2001-11-20","open":4.05,"high":4.075,"low":4.04,"close":4.05},{"date":"2001-11-21","open":4.058,"high":4.065,"low":4.015,"close":4.035},{"date":"2001-11-26","open":4.04,"high":4.06,"low":4.02,"close":4.028},{"date":"2001-11-27","open":4.02,"high":4.05,"low":4.02,"close":4.04},{"date":"2001-11-28","open":4.04,"high":4.14,"low":4.04,"close":4.115},{"date":"2001-11-29","open":4.14,"high":4.19,"low":4.09,"close":4.097},{"date":"2001-11-30","open":4.11,"high":4.195,"low":4.1,"close":4.157},{"date":"2001-12-03","open":4.16,"high":4.25,"low":4.145,"close":4.227},{"date":"2001-12-04","open":4.24,"high":4.24,"low":4.145,"close":4.153},{"date":"2001-12-05","open":4.153,"high":4.21,"low":4.125,"close":4.2},{"date":"2001-12-06","open":4.205,"high":4.275,"low":4.195,"close":4.238},{"date":"2001-12-07","open":4.23,"high":4.29,"low":4.22,"close":4.268},{"date":"2001-12-10","open":4.27,"high":4.275,"low":4.215,"close":4.243},{"date":"2001-12-11","open":4.24,"high":4.295,"low":4.23,"close":4.275},{"date":"2001-12-12","open":4.27,"high":4.31,"low":4.255,"close":4.265},{"date":"2001-12-13","open":4.265,"high":4.295,"low":4.255,"close":4.28},{"date":"2001-12-14","open":4.285,"high":4.395,"low":4.275,"close":4.362},{"date":"2001-12-17","open":4.36,"high":4.385,"low":4.325,"close":4.365},{"date":"2001-12-18","open":4.36,"high":4.425,"low":4.355,"close":4.42},{"date":"2001-12-19","open":4.415,"high":4.455,"low":4.3,"close":4.308},{"date":"2001-12-20","open":4.32,"high":4.43,"low":4.305,"close":4.4},{"date":"2001-12-21","open":4.4,"high":4.495,"low":4.395,"close":4.472},{"date":"2001-12-26","open":4.47,"high":4.555,"low":4.45,"close":4.543},{"date":"2001-12-27","open":4.535,"high":4.56,"low":4.46,"close":4.468},{"date":"2001-12-28","open":4.465,"high":4.505,"low":4.405,"close":4.498},{"date":"2001-12-31","open":4.485,"high":4.635,"low":4.46,"close":4.588},{"date":"2002-01-02","open":4.575,"high":4.595,"low":4.53,"close":4.535},{"date":"2002-01-03","open":4.535,"high":4.65,"low":4.52,"close":4.608},{"date":"2002-01-04","open":4.61,"high":4.675,"low":4.52,"close":4.65},{"date":"2002-01-07","open":4.645,"high":4.685,"low":4.575,"close":4.667},{"date":"2002-01-08","open":4.66,"high":4.69,"low":4.585,"close":4.64},{"date":"2002-01-09","open":4.64,"high":4.735,"low":4.63,"close":4.71},{"date":"2002-01-10","open":4.715,"high":4.775,"low":4.68,"close":4.7},{"date":"2002-01-11","open":4.69,"high":4.73,"low":4.665,"close":4.698},{"date":"2002-01-14","open":4.69,"high":4.69,"low":4.51,"close":4.515},{"date":"2002-01-15","open":4.515,"high":4.58,"low":4.46,"close":4.555},{"date":"2002-01-16","open":4.555,"high":4.595,"low":4.475,"close":4.562},{"date":"2002-01-17","open":4.56,"high":4.56,"low":4.44,"close":4.445},{"date":"2002-01-18","open":4.45,"high":4.46,"low":4.33,"close":4.345},{"date":"2002-01-22","open":4.35,"high":4.365,"low":4.26,"close":4.288},{"date":"2002-01-23","open":4.28,"high":4.315,"low":4.255,"close":4.26},{"date":"2002-01-24","open":4.265,"high":4.305,"low":4.245,"close":4.273},{"date":"2002-01-25","open":4.275,"high":4.335,"low":4.27,"close":4.305},{"date":"2002-01-28","open":4.31,"high":4.315,"low":4.24,"close":4.25},{"date":"2002-01-29","open":4.245,"high":4.32,"low":4.225,"close":4.295},{"date":"2002-01-30","open":4.305,"high":4.31,"low":4.25,"close":4.293},{"date":"2002-01-31","open":4.29,"high":4.295,"low":4.21,"close":4.223},{"date":"2002-02-01","open":4.23,"high":4.335,"low":4.23,"close":4.313},{"date":"2002-02-04","open":4.3,"high":4.32,"low":4.255,"close":4.295},{"date":"2002-02-05","open":4.3,"high":4.41,"low":4.295,"close":4.397},{"date":"2002-02-06","open":4.4,"high":4.485,"low":4.36,"close":4.365},{"date":"2002-02-07","open":4.37,"high":4.39,"low":4.34,"close":4.345},{"date":"2002-02-08","open":4.35,"high":4.49,"low":4.35,"close":4.455},{"date":"2002-02-11","open":4.45,"high":4.455,"low":4.36,"close":4.415},{"date":"2002-02-12","open":4.415,"high":4.49,"low":4.365,"close":4.485},{"date":"2002-02-13","open":4.485,"high":4.52,"low":4.42,"close":4.505},{"date":"2002-02-14","open":4.5,"high":4.565,"low":4.475,"close":4.53},{"date":"2002-02-15","open":4.535,"high":4.595,"low":4.515,"close":4.538},{"date":"2002-02-19","open":4.525,"high":4.555,"low":4.46,"close":4.47},{"date":"2002-02-20","open":4.465,"high":4.51,"low":4.37,"close":4.4},{"date":"2002-02-21","open":4.39,"high":4.435,"low":4.365,"close":4.42},{"date":"2002-02-22","open":4.42,"high":4.435,"low":4.39,"close":4.398},{"date":"2002-02-25","open":4.395,"high":4.4,"low":4.34,"close":4.368},{"date":"2002-02-26","open":4.35,"high":4.44,"low":4.35,"close":4.423},{"date":"2002-02-27","open":4.44,"high":4.485,"low":4.43,"close":4.445},{"date":"2002-02-28","open":4.44,"high":4.52,"low":4.415,"close":4.517},{"date":"2002-03-01","open":4.515,"high":4.605,"low":4.47,"close":4.567},{"date":"2002-03-04","open":4.56,"high":4.64,"low":4.55,"close":4.602},{"date":"2002-03-05","open":4.6,"high":4.64,"low":4.545,"close":4.555},{"date":"2002-03-06","open":4.56,"high":4.56,"low":4.495,"close":4.53},{"date":"2002-03-07","open":4.53,"high":4.53,"low":4.455,"close":4.48},{"date":"2002-03-08","open":4.48,"high":4.57,"low":4.455,"close":4.505},{"date":"2002-03-11","open":4.505,"high":4.55,"low":4.475,"close":4.485},{"date":"2002-03-12","open":4.485,"high":4.545,"low":4.475,"close":4.498},{"date":"2002-03-13","open":4.495,"high":4.54,"low":4.49,"close":4.528},{"date":"2002-03-14","open":4.535,"high":4.555,"low":4.485,"close":4.5},{"date":"2002-03-15","open":4.505,"high":4.525,"low":4.45,"close":4.493},{"date":"2002-03-18","open":4.495,"high":4.53,"low":4.49,"close":4.503},{"date":"2002-03-19","open":4.505,"high":4.58,"low":4.5,"close":4.523},{"date":"2002-03-20","open":4.53,"high":4.545,"low":4.49,"close":4.533},{"date":"2002-03-21","open":4.53,"high":4.535,"low":4.5,"close":4.508},{"date":"2002-03-22","open":4.51,"high":4.575,"low":4.5,"close":4.54},{"date":"2002-03-25","open":4.55,"high":4.605,"low":4.515,"close":4.58},{"date":"2002-03-26","open":4.545,"high":4.605,"low":4.535,"close":4.585},{"date":"2002-03-27","open":4.595,"high":4.69,"low":4.59,"close":4.68},{"date":"2002-03-28","open":4.68,"high":4.705,"low":4.64,"close":4.65},{"date":"2002-04-01","open":4.67,"high":4.705,"low":4.645,"close":4.7},{"date":"2002-04-02","open":4.69,"high":4.75,"low":4.67,"close":4.747},{"date":"2002-04-03","open":4.745,"high":4.75,"low":4.655,"close":4.667},{"date":"2002-04-04","open":4.665,"high":4.67,"low":4.6,"close":4.625},{"date":"2002-04-05","open":4.625,"high":4.645,"low":4.565,"close":4.58},{"date":"2002-04-08","open":4.58,"high":4.605,"low":4.55,"close":4.57},{"date":"2002-04-09","open":4.565,"high":4.58,"low":4.53,"close":4.558},{"date":"2002-04-10","open":4.555,"high":4.645,"low":4.535,"close":4.628},{"date":"2002-04-11","open":4.62,"high":4.63,"low":4.565,"close":4.583},{"date":"2002-04-12","open":4.585,"high":4.605,"low":4.56,"close":4.593},{"date":"2002-04-15","open":4.595,"high":4.615,"low":4.445,"close":4.45},{"date":"2002-04-16","open":4.475,"high":4.48,"low":4.39,"close":4.405},{"date":"2002-04-17","open":4.41,"high":4.47,"low":4.405,"close":4.45},{"date":"2002-04-18","open":4.46,"high":4.555,"low":4.43,"close":4.498},{"date":"2002-04-19","open":4.5,"high":4.52,"low":4.475,"close":4.503},{"date":"2002-04-22","open":4.49,"high":4.575,"low":4.49,"close":4.543},{"date":"2002-04-23","open":4.545,"high":4.595,"low":4.51,"close":4.57},{"date":"2002-04-24","open":4.575,"high":4.605,"low":4.56,"close":4.562},{"date":"2002-04-25","open":4.57,"high":4.65,"low":4.55,"close":4.62},{"date":"2002-04-26","open":4.62,"high":4.675,"low":4.585,"close":4.652},{"date":"2002-04-29","open":4.675,"high":4.68,"low":4.625,"close":4.66},{"date":"2002-04-30","open":4.65,"high":4.665,"low":4.525,"close":4.555},{"date":"2002-05-01","open":4.56,"high":4.575,"low":4.525,"close":4.55},{"date":"2002-05-02","open":4.55,"high":4.57,"low":4.52,"close":4.563},{"date":"2002-05-03","open":4.56,"high":4.63,"low":4.555,"close":4.615},{"date":"2002-05-06","open":4.61,"high":4.62,"low":4.585,"close":4.612},{"date":"2002-05-07","open":4.6,"high":4.65,"low":4.595,"close":4.632},{"date":"2002-05-08","open":4.63,"high":4.655,"low":4.56,"close":4.585},{"date":"2002-05-09","open":4.585,"high":4.635,"low":4.55,"close":4.627},{"date":"2002-05-10","open":4.63,"high":4.685,"low":4.615,"close":4.67},{"date":"2002-05-13","open":4.67,"high":4.71,"low":4.59,"close":4.607},{"date":"2002-05-14","open":4.61,"high":4.63,"low":4.58,"close":4.607},{"date":"2002-05-15","open":4.61,"high":4.645,"low":4.585,"close":4.637},{"date":"2002-05-16","open":4.635,"high":4.655,"low":4.62,"close":4.65},{"date":"2002-05-17","open":4.65,"high":4.69,"low":4.62,"close":4.665},{"date":"2002-05-20","open":4.67,"high":4.79,"low":4.635,"close":4.78},{"date":"2002-05-21","open":4.775,"high":4.865,"low":4.755,"close":4.845},{"date":"2002-05-22","open":4.835,"high":4.86,"low":4.78,"close":4.84},{"date":"2002-05-23","open":4.84,"high":4.92,"low":4.77,"close":4.912},{"date":"2002-05-24","open":4.91,"high":4.915,"low":4.86,"close":4.872},{"date":"2002-05-28","open":4.825,"high":4.905,"low":4.815,"close":4.882},{"date":"2002-05-29","open":4.88,"high":4.98,"low":4.86,"close":4.945},{"date":"2002-05-30","open":4.95,"high":4.99,"low":4.9,"close":4.985},{"date":"2002-05-31","open":4.99,"high":5.075,"low":4.96,"close":5.042},{"date":"2002-06-03","open":5.03,"high":5.1,"low":5.01,"close":5.08},{"date":"2002-06-04","open":5.085,"high":5.15,"low":5.085,"close":5.125},{"date":"2002-06-05","open":5.12,"high":5.12,"low":4.92,"close":4.945},{"date":"2002-06-06","open":4.945,"high":5.015,"low":4.915,"close":4.995},{"date":"2002-06-07","open":4.99,"high":5.055,"low":4.955,"close":4.98},{"date":"2002-06-10","open":4.975,"high":4.975,"low":4.89,"close":4.912},{"date":"2002-06-11","open":4.912,"high":4.925,"low":4.79,"close":4.882},{"date":"2002-06-12","open":4.89,"high":4.955,"low":4.87,"close":4.915},{"date":"2002-06-13","open":4.915,"high":4.915,"low":4.82,"close":4.832},{"date":"2002-06-14","open":4.835,"high":4.895,"low":4.83,"close":4.85},{"date":"2002-06-17","open":4.845,"high":4.85,"low":4.8,"close":4.823},{"date":"2002-06-18","open":4.823,"high":4.865,"low":4.815,"close":4.845},{"date":"2002-06-19","open":4.855,"high":4.915,"low":4.835,"close":4.842},{"date":"2002-06-20","open":4.855,"high":4.88,"low":4.845,"close":4.87},{"date":"2002-06-21","open":4.88,"high":4.905,"low":4.825,"close":4.855},{"date":"2002-06-24","open":4.86,"high":4.92,"low":4.86,"close":4.867},{"date":"2002-06-25","open":4.86,"high":4.865,"low":4.78,"close":4.832},{"date":"2002-06-26","open":4.835,"high":4.9,"low":4.83,"close":4.852},{"date":"2002-06-27","open":4.88,"high":4.9,"low":4.825,"close":4.898},{"date":"2002-06-28","open":4.89,"high":4.905,"low":4.85,"close":4.855},{"date":"2002-07-01","open":4.855,"high":4.89,"low":4.815,"close":4.888},{"date":"2002-07-02","open":4.95,"high":4.95,"low":4.95,"close":4.95},{"date":"2002-07-03","open":4.95,"high":4.96,"low":4.92,"close":4.955},{"date":"2002-07-08","open":4.935,"high":4.985,"low":4.915,"close":4.98},{"date":"2002-07-09","open":4.985,"high":5.07,"low":4.97,"close":5.058},{"date":"2002-07-10","open":5.065,"high":5.1,"low":5.035,"close":5.05},{"date":"2002-07-11","open":5.09,"high":5.09,"low":5.07,"close":5.07},{"date":"2002-07-12","open":5.09,"high":5.125,"low":5.04,"close":5.065},{"date":"2002-07-15","open":5.065,"high":5.155,"low":5.065,"close":5.118},{"date":"2002-07-16","open":5.12,"high":5.13,"low":5.01,"close":5.033},{"date":"2002-07-17","open":5.03,"high":5.045,"low":4.96,"close":5.005},{"date":"2002-07-18","open":5.005,"high":5.02,"low":4.985,"close":5.005},{"date":"2002-07-19","open":5.01,"high":5.12,"low":5.01,"close":5.078},{"date":"2002-07-22","open":5.09,"high":5.115,"low":5.04,"close":5.045},{"date":"2002-07-23","open":5.04,"high":5.045,"low":4.87,"close":4.883},{"date":"2002-07-24","open":4.895,"high":4.915,"low":4.81,"close":4.86},{"date":"2002-07-25","open":4.865,"high":4.89,"low":4.82,"close":4.855},{"date":"2002-07-26","open":4.855,"high":4.86,"low":4.595,"close":4.665},{"date":"2002-07-29","open":4.67,"high":4.695,"low":4.62,"close":4.64},{"date":"2002-07-30","open":4.645,"high":4.695,"low":4.63,"close":4.658},{"date":"2002-07-31","open":4.598,"high":4.69,"low":4.57,"close":4.598},{"date":"2002-08-01","open":4.6,"high":4.615,"low":4.54,"close":4.583},{"date":"2002-08-02","open":4.61,"high":4.635,"low":4.575,"close":4.593},{"date":"2002-08-05","open":4.605,"high":4.675,"low":4.6,"close":4.633},{"date":"2002-08-06","open":4.635,"high":4.655,"low":4.6,"close":4.613},{"date":"2002-08-07","open":4.66,"high":4.705,"low":4.62,"close":4.675},{"date":"2002-08-08","open":4.685,"high":4.695,"low":4.625,"close":4.638},{"date":"2002-08-09","open":4.635,"high":4.68,"low":4.615,"close":4.67},{"date":"2002-08-12","open":4.68,"high":4.735,"low":4.58,"close":4.593},{"date":"2002-08-13","open":4.595,"high":4.625,"low":4.575,"close":4.58},{"date":"2002-08-14","open":4.58,"high":4.67,"low":4.45,"close":4.458},{"date":"2002-08-15","open":4.46,"high":4.505,"low":4.46,"close":4.483},{"date":"2002-08-16","open":4.495,"high":4.58,"low":4.47,"close":4.493},{"date":"2002-08-19","open":4.5,"high":4.52,"low":4.39,"close":4.405},{"date":"2002-08-20","open":4.405,"high":4.465,"low":4.405,"close":4.437},{"date":"2002-08-21","open":4.44,"high":4.465,"low":4.415,"close":4.42},{"date":"2002-08-22","open":4.42,"high":4.49,"low":4.38,"close":4.465},{"date":"2002-08-23","open":4.47,"high":4.48,"low":4.38,"close":4.423},{"date":"2002-08-26","open":4.42,"high":4.455,"low":4.42,"close":4.438},{"date":"2002-08-27","open":4.44,"high":4.525,"low":4.42,"close":4.503},{"date":"2002-08-28","open":4.515,"high":4.54,"low":4.485,"close":4.498},{"date":"2002-08-29","open":4.525,"high":4.585,"low":4.52,"close":4.557},{"date":"2002-08-30","open":4.565,"high":4.59,"low":4.455,"close":4.468},{"date":"2002-09-03","open":4.48,"high":4.52,"low":4.47,"close":4.485},{"date":"2002-09-04","open":4.495,"high":4.505,"low":4.455,"close":4.495},{"date":"2002-09-05","open":4.505,"high":4.57,"low":4.495,"close":4.545},{"date":"2002-09-06","open":4.555,"high":4.58,"low":4.53,"close":4.54},{"date":"2002-09-09","open":4.55,"high":4.62,"low":4.545,"close":4.603},{"date":"2002-09-10","open":4.603,"high":4.605,"low":4.525,"close":4.578},{"date":"2002-09-11","open":4.58,"high":4.58,"low":4.545,"close":4.563},{"date":"2002-09-12","open":4.57,"high":4.635,"low":4.565,"close":4.608},{"date":"2002-09-13","open":4.615,"high":4.64,"low":4.57,"close":4.575},{"date":"2002-09-16","open":4.57,"high":4.59,"low":4.53,"close":4.57},{"date":"2002-09-17","open":4.565,"high":4.6,"low":4.525,"close":4.598},{"date":"2002-09-18","open":4.6,"high":4.665,"low":4.585,"close":4.64},{"date":"2002-09-19","open":4.625,"high":4.695,"low":4.625,"close":4.66},{"date":"2002-09-20","open":4.67,"high":4.69,"low":4.625,"close":4.65},{"date":"2002-09-23","open":4.66,"high":4.685,"low":4.6,"close":4.648},{"date":"2002-09-24","open":4.635,"high":4.72,"low":4.62,"close":4.67},{"date":"2002-09-25","open":4.66,"high":4.68,"low":4.58,"close":4.6},{"date":"2002-09-26","open":4.6,"high":4.61,"low":4.5,"close":4.525},{"date":"2002-09-27","open":4.515,"high":4.545,"low":4.49,"close":4.505},{"date":"2002-09-30","open":4.515,"high":4.585,"low":4.515,"close":4.548},{"date":"2002-10-01","open":4.55,"high":4.555,"low":4.48,"close":4.488},{"date":"2002-10-02","open":4.485,"high":4.515,"low":4.475,"close":4.485},{"date":"2002-10-03","open":4.5,"high":4.525,"low":4.47,"close":4.485},{"date":"2002-10-04","open":4.485,"high":4.495,"low":4.445,"close":4.49},{"date":"2002-10-07","open":4.5,"high":4.52,"low":4.445,"close":4.45},{"date":"2002-10-08","open":4.45,"high":4.465,"low":4.365,"close":4.373},{"date":"2002-10-09","open":4.37,"high":4.4,"low":4.32,"close":4.35},{"date":"2002-10-10","open":4.345,"high":4.385,"low":4.28,"close":4.285},{"date":"2002-10-11","open":4.295,"high":4.345,"low":4.28,"close":4.32},{"date":"2002-10-14","open":4.335,"high":4.35,"low":4.305,"close":4.31},{"date":"2002-10-15","open":4.305,"high":4.34,"low":4.285,"close":4.323},{"date":"2002-10-16","open":4.315,"high":4.39,"low":4.31,"close":4.37},{"date":"2002-10-17","open":4.375,"high":4.38,"low":4.33,"close":4.345},{"date":"2002-10-18","open":4.34,"high":4.375,"low":4.335,"close":4.36},{"date":"2002-10-21","open":4.36,"high":4.385,"low":4.315,"close":4.352},{"date":"2002-10-22","open":4.35,"high":4.44,"low":4.345,"close":4.412},{"date":"2002-10-23","open":4.42,"high":4.435,"low":4.39,"close":4.407},{"date":"2002-10-24","open":4.405,"high":4.41,"low":4.335,"close":4.362},{"date":"2002-10-25","open":4.375,"high":4.425,"low":4.365,"close":4.407},{"date":"2002-10-28","open":4.41,"high":4.435,"low":4.4,"close":4.412},{"date":"2002-10-29","open":4.425,"high":4.525,"low":4.42,"close":4.51},{"date":"2002-10-30","open":4.5,"high":4.54,"low":4.455,"close":4.485},{"date":"2002-10-31","open":4.48,"high":4.52,"low":4.465,"close":4.505},{"date":"2002-11-01","open":4.5,"high":4.575,"low":4.485,"close":4.49},{"date":"2002-11-04","open":4.49,"high":4.505,"low":4.435,"close":4.487},{"date":"2002-11-05","open":4.485,"high":4.515,"low":4.485,"close":4.495},{"date":"2002-11-06","open":4.495,"high":4.5,"low":4.465,"close":4.483},{"date":"2002-11-07","open":4.485,"high":4.57,"low":4.485,"close":4.55},{"date":"2002-11-08","open":4.55,"high":4.605,"low":4.52,"close":4.532},{"date":"2002-11-11","open":4.535,"high":4.585,"low":4.52,"close":4.572},{"date":"2002-11-12","open":4.57,"high":4.62,"low":4.55,"close":4.6},{"date":"2002-11-13","open":4.6,"high":4.63,"low":4.525,"close":4.56},{"date":"2002-11-14","open":4.565,"high":4.58,"low":4.535,"close":4.562},{"date":"2002-11-15","open":4.57,"high":4.59,"low":4.535,"close":4.575},{"date":"2002-11-18","open":4.58,"high":4.59,"low":4.525,"close":4.537},{"date":"2002-11-19","open":4.54,"high":4.57,"low":4.54,"close":4.547},{"date":"2002-11-20","open":4.55,"high":4.555,"low":4.525,"close":4.535},{"date":"2002-11-21","open":4.535,"high":4.55,"low":4.43,"close":4.468},{"date":"2002-11-22","open":4.465,"high":4.55,"low":4.46,"close":4.543},{"date":"2002-11-25","open":4.535,"high":4.535,"low":4.455,"close":4.473},{"date":"2002-11-26","open":4.433,"high":4.433,"low":4.433,"close":4.433},{"date":"2002-11-27","open":4.435,"high":4.445,"low":4.405,"close":4.414},{"date":"2002-12-02","open":4.455,"high":4.46,"low":4.415,"close":4.442},{"date":"2002-12-03","open":4.44,"high":4.56,"low":4.44,"close":4.552},{"date":"2002-12-04","open":4.55,"high":4.605,"low":4.54,"close":4.577},{"date":"2002-12-05","open":4.57,"high":4.67,"low":4.565,"close":4.64},{"date":"2002-12-06","open":4.64,"high":4.69,"low":4.6,"close":4.65},{"date":"2002-12-09","open":4.64,"high":4.655,"low":4.555,"close":4.615},{"date":"2002-12-10","open":4.61,"high":4.64,"low":4.59,"close":4.623},{"date":"2002-12-11","open":4.62,"high":4.665,"low":4.61,"close":4.645},{"date":"2002-12-12","open":4.65,"high":4.77,"low":4.625,"close":4.752},{"date":"2002-12-13","open":4.75,"high":4.805,"low":4.665,"close":4.712},{"date":"2002-12-16","open":4.71,"high":4.74,"low":4.655,"close":4.707},{"date":"2002-12-17","open":4.71,"high":4.765,"low":4.61,"close":4.645},{"date":"2002-12-18","open":4.645,"high":4.68,"low":4.615,"close":4.67},{"date":"2002-12-19","open":4.68,"high":4.79,"low":4.66,"close":4.725},{"date":"2002-12-20","open":4.72,"high":4.73,"low":4.605,"close":4.632},{"date":"2002-12-23","open":4.63,"high":4.68,"low":4.615,"close":4.655},{"date":"2002-12-24","open":4.665,"high":4.68,"low":4.63,"close":4.662},{"date":"2002-12-26","open":4.66,"high":4.715,"low":4.645,"close":4.705},{"date":"2002-12-27","open":4.705,"high":4.735,"low":4.68,"close":4.723},{"date":"2002-12-30","open":4.73,"high":4.755,"low":4.665,"close":4.673},{"date":"2002-12-31","open":4.68,"high":4.82,"low":4.65,"close":4.812},{"date":"2003-01-02","open":4.79,"high":4.835,"low":4.75,"close":4.823},{"date":"2003-01-03","open":4.823,"high":4.92,"low":4.78,"close":4.903},{"date":"2003-01-06","open":4.9,"high":4.945,"low":4.89,"close":4.91},{"date":"2003-01-07","open":4.925,"high":4.925,"low":4.785,"close":4.815},{"date":"2003-01-08","open":4.815,"high":4.885,"low":4.77,"close":4.867},{"date":"2003-01-09","open":4.87,"high":4.89,"low":4.815,"close":4.855},{"date":"2003-01-10","open":4.855,"high":4.885,"low":4.82,"close":4.873},{"date":"2003-01-13","open":4.87,"high":4.87,"low":4.795,"close":4.84},{"date":"2003-01-14","open":4.835,"high":4.845,"low":4.735,"close":4.765},{"date":"2003-01-15","open":4.76,"high":4.805,"low":4.72,"close":4.78},{"date":"2003-01-16","open":4.775,"high":4.85,"low":4.765,"close":4.835},{"date":"2003-01-17","open":4.835,"high":4.845,"low":4.785,"close":4.81},{"date":"2003-01-21","open":4.805,"high":4.83,"low":4.76,"close":4.82},{"date":"2003-01-22","open":4.82,"high":4.87,"low":4.82,"close":4.848},{"date":"2003-01-23","open":4.845,"high":4.905,"low":4.78,"close":4.785},{"date":"2003-01-24","open":4.785,"high":4.95,"low":4.76,"close":4.885},{"date":"2003-01-27","open":4.885,"high":4.93,"low":4.78,"close":4.835},{"date":"2003-01-28","open":4.835,"high":4.88,"low":4.805,"close":4.875},{"date":"2003-01-29","open":4.875,"high":4.895,"low":4.8,"close":4.805},{"date":"2003-01-30","open":4.8,"high":4.92,"low":4.78,"close":4.87},{"date":"2003-01-31","open":4.875,"high":4.91,"low":4.835,"close":4.86},{"date":"2003-02-03","open":4.86,"high":4.88,"low":4.81,"close":4.835},{"date":"2003-02-04","open":4.84,"high":4.93,"low":4.835,"close":4.918},{"date":"2003-02-05","open":4.915,"high":4.98,"low":4.735,"close":4.768},{"date":"2003-02-06","open":4.785,"high":4.815,"low":4.66,"close":4.68},{"date":"2003-02-07","open":4.68,"high":4.735,"low":4.63,"close":4.65},{"date":"2003-02-10","open":4.66,"high":4.685,"low":4.585,"close":4.6},{"date":"2003-02-11","open":4.6,"high":4.615,"low":4.535,"close":4.57},{"date":"2003-02-12","open":4.58,"high":4.595,"low":4.495,"close":4.507},{"date":"2003-02-13","open":4.515,"high":4.565,"low":4.485,"close":4.533},{"date":"2003-02-14","open":4.54,"high":4.565,"low":4.5,"close":4.535},{"date":"2003-02-18","open":4.51,"high":4.595,"low":4.5,"close":4.555},{"date":"2003-02-19","open":4.555,"high":4.63,"low":4.545,"close":4.625},{"date":"2003-02-20","open":4.625,"high":4.68,"low":4.605,"close":4.662},{"date":"2003-02-21","open":4.66,"high":4.675,"low":4.61,"close":4.665},{"date":"2003-02-24","open":4.665,"high":4.725,"low":4.65,"close":4.715},{"date":"2003-02-25","open":4.72,"high":4.735,"low":4.61,"close":4.642},{"date":"2003-02-26","open":4.635,"high":4.665,"low":4.61,"close":4.655},{"date":"2003-02-27","open":4.67,"high":4.685,"low":4.57,"close":4.575},{"date":"2003-02-28","open":4.575,"high":4.66,"low":4.55,"close":4.6},{"date":"2003-03-03","open":4.6,"high":4.68,"low":4.585,"close":4.672},{"date":"2003-03-04","open":4.68,"high":4.705,"low":4.655,"close":4.672},{"date":"2003-03-05","open":4.665,"high":4.7,"low":4.605,"close":4.637},{"date":"2003-03-06","open":4.645,"high":4.71,"low":4.635,"close":4.673},{"date":"2003-03-07","open":4.675,"high":4.695,"low":4.605,"close":4.688},{"date":"2003-03-10","open":4.69,"high":4.71,"low":4.675,"close":4.68},{"date":"2003-03-11","open":4.68,"high":4.695,"low":4.64,"close":4.69},{"date":"2003-03-12","open":4.685,"high":4.695,"low":4.63,"close":4.635},{"date":"2003-03-13","open":4.635,"high":4.635,"low":4.5,"close":4.54},{"date":"2003-03-14","open":4.54,"high":4.555,"low":4.515,"close":4.538},{"date":"2003-03-17","open":4.545,"high":4.61,"low":4.445,"close":4.45},{"date":"2003-03-18","open":4.46,"high":4.495,"low":4.45,"close":4.463},{"date":"2003-03-19","open":4.48,"high":4.495,"low":4.415,"close":4.42},{"date":"2003-03-20","open":4.42,"high":4.455,"low":4.395,"close":4.415},{"date":"2003-03-21","open":4.415,"high":4.43,"low":4.34,"close":4.353},{"date":"2003-03-24","open":4.36,"high":4.395,"low":4.355,"close":4.368},{"date":"2003-03-25","open":4.37,"high":4.43,"low":4.35,"close":4.393},{"date":"2003-03-26","open":4.4,"high":4.415,"low":4.38,"close":4.398},{"date":"2003-03-27","open":4.4,"high":4.415,"low":4.365,"close":4.393},{"date":"2003-03-28","open":4.39,"high":4.46,"low":4.36,"close":4.433},{"date":"2003-03-31","open":4.445,"high":4.475,"low":4.43,"close":4.465},{"date":"2003-04-01","open":4.465,"high":4.47,"low":4.415,"close":4.437},{"date":"2003-04-02","open":4.44,"high":4.445,"low":4.35,"close":4.402},{"date":"2003-04-03","open":4.4,"high":4.435,"low":4.365,"close":4.413},{"date":"2003-04-04","open":4.415,"high":4.43,"low":4.39,"close":4.415},{"date":"2003-04-07","open":4.405,"high":4.435,"low":4.38,"close":4.423},{"date":"2003-04-08","open":4.425,"high":4.53,"low":4.41,"close":4.478},{"date":"2003-04-09","open":4.48,"high":4.5,"low":4.435,"close":4.483},{"date":"2003-04-10","open":4.48,"high":4.495,"low":4.455,"close":4.49},{"date":"2003-04-11","open":4.48,"high":4.5,"low":4.45,"close":4.493},{"date":"2003-04-14","open":4.485,"high":4.545,"low":4.475,"close":4.538},{"date":"2003-04-15","open":4.535,"high":4.545,"low":4.51,"close":4.523},{"date":"2003-04-16","open":4.52,"high":4.53,"low":4.45,"close":4.485},{"date":"2003-04-17","open":4.475,"high":4.495,"low":4.46,"close":4.47},{"date":"2003-04-21","open":4.475,"high":4.55,"low":4.465,"close":4.535},{"date":"2003-04-22","open":4.53,"high":4.605,"low":4.53,"close":4.597},{"date":"2003-04-23","open":4.59,"high":4.665,"low":4.57,"close":4.625},{"date":"2003-04-24","open":4.62,"high":4.66,"low":4.6,"close":4.645},{"date":"2003-04-25","open":4.635,"high":4.655,"low":4.62,"close":4.632},{"date":"2003-04-28","open":4.625,"high":4.645,"low":4.535,"close":4.58},{"date":"2003-04-29","open":4.59,"high":4.6,"low":4.56,"close":4.565},{"date":"2003-04-30","open":4.57,"high":4.67,"low":4.565,"close":4.652},{"date":"2003-05-01","open":4.66,"high":4.78,"low":4.65,"close":4.775},{"date":"2003-05-02","open":4.77,"high":4.825,"low":4.74,"close":4.797},{"date":"2003-05-05","open":4.795,"high":4.825,"low":4.77,"close":4.815},{"date":"2003-05-06","open":4.825,"high":4.835,"low":4.77,"close":4.8},{"date":"2003-05-07","open":4.8,"high":4.815,"low":4.715,"close":4.742},{"date":"2003-05-08","open":4.742,"high":4.815,"low":4.73,"close":4.802},{"date":"2003-05-09","open":4.805,"high":4.815,"low":4.77,"close":4.8},{"date":"2003-05-12","open":4.795,"high":4.91,"low":4.77,"close":4.872},{"date":"2003-05-13","open":4.865,"high":4.875,"low":4.82,"close":4.825},{"date":"2003-05-14","open":4.83,"high":4.89,"low":4.82,"close":4.872},{"date":"2003-05-15","open":4.875,"high":4.89,"low":4.76,"close":4.78},{"date":"2003-05-16","open":4.78,"high":4.845,"low":4.77,"close":4.79},{"date":"2003-05-19","open":4.795,"high":4.87,"low":4.795,"close":4.82},{"date":"2003-05-20","open":4.83,"high":4.865,"low":4.755,"close":4.772},{"date":"2003-05-21","open":4.775,"high":4.8,"low":4.7,"close":4.725},{"date":"2003-05-22","open":4.725,"high":4.76,"low":4.65,"close":4.662},{"date":"2003-05-23","open":4.66,"high":4.69,"low":4.625,"close":4.647},{"date":"2003-05-27","open":4.66,"high":4.71,"low":4.62,"close":4.625},{"date":"2003-05-28","open":4.625,"high":4.645,"low":4.58,"close":4.64},{"date":"2003-05-29","open":4.61,"high":4.64,"low":4.54,"close":4.575},{"date":"2003-05-30","open":4.58,"high":4.59,"low":4.51,"close":4.533},{"date":"2003-06-02","open":4.54,"high":4.565,"low":4.495,"close":4.508},{"date":"2003-06-03","open":4.515,"high":4.53,"low":4.5,"close":4.51},{"date":"2003-06-04","open":4.52,"high":4.545,"low":4.48,"close":4.5},{"date":"2003-06-05","open":4.495,"high":4.51,"low":4.475,"close":4.5},{"date":"2003-06-06","open":4.51,"high":4.59,"low":4.505,"close":4.545},{"date":"2003-06-09","open":4.54,"high":4.56,"low":4.485,"close":4.518},{"date":"2003-06-10","open":4.52,"high":4.53,"low":4.455,"close":4.47},{"date":"2003-06-11","open":4.47,"high":4.52,"low":4.43,"close":4.5},{"date":"2003-06-12","open":4.515,"high":4.515,"low":4.475,"close":4.505},{"date":"2003-06-13","open":4.505,"high":4.585,"low":4.5,"close":4.575},{"date":"2003-06-16","open":4.57,"high":4.62,"low":4.57,"close":4.612},{"date":"2003-06-17","open":4.62,"high":4.64,"low":4.595,"close":4.61},{"date":"2003-06-18","open":4.61,"high":4.62,"low":4.53,"close":4.558},{"date":"2003-06-19","open":4.555,"high":4.59,"low":4.51,"close":4.57},{"date":"2003-06-20","open":4.57,"high":4.581,"low":4.52,"close":4.528},{"date":"2003-06-23","open":4.53,"high":4.565,"low":4.505,"close":4.558},{"date":"2003-06-24","open":4.56,"high":4.565,"low":4.49,"close":4.515},{"date":"2003-06-25","open":4.51,"high":4.58,"low":4.495,"close":4.565},{"date":"2003-06-26","open":4.555,"high":4.555,"low":4.5,"close":4.523},{"date":"2003-06-27","open":4.535,"high":4.56,"low":4.51,"close":4.518},{"date":"2003-06-30","open":4.52,"high":4.57,"low":4.51,"close":4.568},{"date":"2003-07-01","open":4.565,"high":4.61,"low":4.555,"close":4.585},{"date":"2003-07-02","open":4.58,"high":4.68,"low":4.575,"close":4.645},{"date":"2003-07-03","open":4.65,"high":4.705,"low":4.63,"close":4.693},{"date":"2003-07-07","open":4.69,"high":4.75,"low":4.67,"close":4.738},{"date":"2003-07-08","open":4.73,"high":4.775,"low":4.695,"close":4.745},{"date":"2003-07-09","open":4.745,"high":4.835,"low":4.735,"close":4.825},{"date":"2003-07-10","open":4.82,"high":4.895,"low":4.795,"close":4.815},{"date":"2003-07-11","open":4.815,"high":4.845,"low":4.765,"close":4.805},{"date":"2003-07-14","open":4.805,"high":4.825,"low":4.77,"close":4.797},{"date":"2003-07-15","open":4.8,"high":4.8,"low":4.65,"close":4.658},{"date":"2003-07-16","open":4.66,"high":4.705,"low":4.645,"close":4.663},{"date":"2003-07-17","open":4.66,"high":4.705,"low":4.655,"close":4.678},{"date":"2003-07-18","open":4.675,"high":4.74,"low":4.63,"close":4.73},{"date":"2003-07-21","open":4.72,"high":4.79,"low":4.715,"close":4.75},{"date":"2003-07-22","open":4.745,"high":4.805,"low":4.745,"close":4.79},{"date":"2003-07-23","open":4.79,"high":5.1,"low":4.79,"close":5.07},{"date":"2003-07-24","open":5.055,"high":5.17,"low":5.01,"close":5.11},{"date":"2003-07-25","open":5.11,"high":5.11,"low":5.015,"close":5.075},{"date":"2003-07-28","open":5.075,"high":5.23,"low":5.045,"close":5.195},{"date":"2003-07-29","open":5.17,"high":5.18,"low":5.035,"close":5.165},{"date":"2003-07-30","open":5.155,"high":5.16,"low":5.035,"close":5.06},{"date":"2003-07-31","open":5.07,"high":5.23,"low":5.045,"close":5.12},{"date":"2003-08-01","open":5.125,"high":5.175,"low":5.06,"close":5.097},{"date":"2003-08-04","open":5.085,"high":5.11,"low":4.955,"close":5.02},{"date":"2003-08-05","open":5.03,"high":5.045,"low":4.91,"close":4.94},{"date":"2003-08-06","open":4.94,"high":4.985,"low":4.91,"close":4.97},{"date":"2003-08-07","open":4.97,"high":5.09,"low":4.91,"close":5.038},{"date":"2003-08-08","open":5.045,"high":5.07,"low":4.96,"close":4.992},{"date":"2003-08-11","open":4.99,"high":5.015,"low":4.925,"close":5},{"date":"2003-08-12","open":5.01,"high":5.02,"low":4.82,"close":4.862},{"date":"2003-08-13","open":4.86,"high":5.04,"low":4.85,"close":5.03},{"date":"2003-08-14","open":5.025,"high":5.075,"low":4.995,"close":5.035},{"date":"2003-08-15","open":5.025,"high":5.045,"low":4.88,"close":4.927},{"date":"2003-08-18","open":4.935,"high":4.95,"low":4.885,"close":4.927},{"date":"2003-08-19","open":4.93,"high":5.025,"low":4.92,"close":4.995},{"date":"2003-08-20","open":5.005,"high":5.03,"low":4.96,"close":5.022},{"date":"2003-08-21","open":5.01,"high":5.045,"low":4.92,"close":4.945},{"date":"2003-08-22","open":4.935,"high":5.02,"low":4.925,"close":4.997},{"date":"2003-08-25","open":4.99,"high":5.015,"low":4.975,"close":4.992},{"date":"2003-08-26","open":4.99,"high":5.005,"low":4.94,"close":5.002},{"date":"2003-08-27","open":5.005,"high":5.16,"low":4.99,"close":5.131},{"date":"2003-08-28","open":5.15,"high":5.165,"low":5.09,"close":5.15},{"date":"2003-08-29","open":5.15,"high":5.195,"low":5.12,"close":5.132},{"date":"2003-09-02","open":5.135,"high":5.19,"low":4.97,"close":5.01},{"date":"2003-09-03","open":5.01,"high":5.09,"low":4.99,"close":5.08},{"date":"2003-09-04","open":5.08,"high":5.09,"low":5.02,"close":5.035},{"date":"2003-09-05","open":5.02,"high":5.185,"low":5.02,"close":5.15},{"date":"2003-09-08","open":5.15,"high":5.155,"low":5.085,"close":5.107},{"date":"2003-09-09","open":5.1,"high":5.305,"low":5.1,"close":5.265},{"date":"2003-09-10","open":5.265,"high":5.29,"low":5.215,"close":5.265},{"date":"2003-09-11","open":5.27,"high":5.37,"low":5.25,"close":5.345},{"date":"2003-09-12","open":5.345,"high":5.38,"low":5.18,"close":5.217},{"date":"2003-09-15","open":5.215,"high":5.235,"low":5.105,"close":5.21},{"date":"2003-09-16","open":5.205,"high":5.24,"low":5.175,"close":5.23},{"date":"2003-09-17","open":5.23,"high":5.305,"low":5.2,"close":5.292},{"date":"2003-09-18","open":5.292,"high":5.375,"low":5.195,"close":5.265},{"date":"2003-09-19","open":5.27,"high":5.335,"low":5.235,"close":5.292},{"date":"2003-09-22","open":5.285,"high":5.37,"low":5.245,"close":5.275},{"date":"2003-09-23","open":5.28,"high":5.305,"low":5.18,"close":5.245},{"date":"2003-09-24","open":5.245,"high":5.34,"low":5.225,"close":5.31},{"date":"2003-09-25","open":5.335,"high":5.395,"low":5.21,"close":5.222},{"date":"2003-09-26","open":5.225,"high":5.245,"low":5.135,"close":5.145},{"date":"2003-09-29","open":5.155,"high":5.22,"low":5.07,"close":5.075},{"date":"2003-09-30","open":5.09,"high":5.19,"low":5.08,"close":5.142},{"date":"2003-10-01","open":5.155,"high":5.165,"low":5.075,"close":5.105},{"date":"2003-10-02","open":5.11,"high":5.14,"low":5.075,"close":5.1},{"date":"2003-10-03","open":5.105,"high":5.14,"low":4.82,"close":4.835},{"date":"2003-10-06","open":4.855,"high":4.905,"low":4.745,"close":4.815},{"date":"2003-10-07","open":4.815,"high":4.89,"low":4.805,"close":4.88},{"date":"2003-10-08","open":4.88,"high":4.92,"low":4.855,"close":4.87},{"date":"2003-10-09","open":4.875,"high":4.91,"low":4.77,"close":4.842},{"date":"2003-10-10","open":4.845,"high":4.925,"low":4.84,"close":4.91},{"date":"2003-10-13","open":4.915,"high":4.985,"low":4.865,"close":4.98},{"date":"2003-10-14","open":4.97,"high":4.975,"low":4.885,"close":4.932},{"date":"2003-10-15","open":4.93,"high":4.965,"low":4.86,"close":4.947},{"date":"2003-10-16","open":4.95,"high":4.975,"low":4.89,"close":4.922},{"date":"2003-10-17","open":4.93,"high":4.98,"low":4.89,"close":4.94},{"date":"2003-10-20","open":4.94,"high":5.03,"low":4.93,"close":5.005},{"date":"2003-10-21","open":5.005,"high":5.09,"low":4.99,"close":5.068},{"date":"2003-10-22","open":5.068,"high":5.155,"low":5.055,"close":5.135},{"date":"2003-10-23","open":5.135,"high":5.19,"low":5.105,"close":5.172},{"date":"2003-10-24","open":5.165,"high":5.22,"low":5.15,"close":5.165},{"date":"2003-10-27","open":5.17,"high":5.21,"low":5.11,"close":5.192},{"date":"2003-10-28","open":5.19,"high":5.19,"low":5.09,"close":5.097},{"date":"2003-10-29","open":5.1,"high":5.19,"low":5.07,"close":5.142},{"date":"2003-10-30","open":5.145,"high":5.21,"low":5.115,"close":5.135},{"date":"2003-10-31","open":5.14,"high":5.205,"low":5.015,"close":5.065},{"date":"2003-11-03","open":5.065,"high":5.09,"low":4.92,"close":4.927},{"date":"2003-11-04","open":4.93,"high":5.06,"low":4.93,"close":5.03},{"date":"2003-11-05","open":5.045,"high":5.07,"low":4.975,"close":4.985},{"date":"2003-11-06","open":5,"high":5.01,"low":4.95,"close":4.957},{"date":"2003-11-07","open":4.955,"high":5.06,"low":4.935,"close":5.058},{"date":"2003-11-10","open":5.055,"high":5.1,"low":5.035,"close":5.09},{"date":"2003-11-11","open":5.09,"high":5.1,"low":5.04,"close":5.067},{"date":"2003-11-12","open":5.07,"high":5.345,"low":5.065,"close":5.335},{"date":"2003-11-13","open":5.32,"high":5.37,"low":5.27,"close":5.295},{"date":"2003-11-14","open":5.295,"high":5.43,"low":5.275,"close":5.415},{"date":"2003-11-17","open":5.4,"high":5.43,"low":5.14,"close":5.227},{"date":"2003-11-18","open":5.23,"high":5.38,"low":5.22,"close":5.367},{"date":"2003-11-19","open":5.365,"high":5.415,"low":5.25,"close":5.27},{"date":"2003-11-20","open":5.27,"high":5.35,"low":5.235,"close":5.262},{"date":"2003-11-21","open":5.265,"high":5.325,"low":5.24,"close":5.295},{"date":"2003-11-24","open":5.295,"high":5.305,"low":5.19,"close":5.245},{"date":"2003-11-25","open":5.25,"high":5.335,"low":5.19,"close":5.298},{"date":"2003-11-26","open":5.29,"high":5.39,"low":5.29,"close":5.355},{"date":"2003-12-01","open":5.39,"high":5.57,"low":5.38,"close":5.47},{"date":"2003-12-02","open":5.485,"high":5.545,"low":5.425,"close":5.52},{"date":"2003-12-03","open":5.52,"high":5.525,"low":5.44,"close":5.492},{"date":"2003-12-04","open":5.495,"high":5.505,"low":5.38,"close":5.472},{"date":"2003-12-05","open":5.45,"high":5.53,"low":5.425,"close":5.492},{"date":"2003-12-08","open":5.495,"high":5.565,"low":5.46,"close":5.56},{"date":"2003-12-09","open":5.56,"high":5.66,"low":5.555,"close":5.655},{"date":"2003-12-10","open":5.66,"high":5.735,"low":5.6,"close":5.62},{"date":"2003-12-11","open":5.615,"high":5.62,"low":5.515,"close":5.597},{"date":"2003-12-12","open":5.605,"high":5.655,"low":5.58,"close":5.64},{"date":"2003-12-15","open":5.555,"high":5.68,"low":5.42,"close":5.657},{"date":"2003-12-16","open":5.657,"high":5.715,"low":5.64,"close":5.645},{"date":"2003-12-17","open":5.645,"high":5.72,"low":5.63,"close":5.708},{"date":"2003-12-18","open":5.71,"high":5.76,"low":5.625,"close":5.728},{"date":"2003-12-19","open":5.73,"high":5.74,"low":5.69,"close":5.738},{"date":"2003-12-22","open":5.735,"high":5.775,"low":5.695,"close":5.725},{"date":"2003-12-23","open":5.72,"high":5.76,"low":5.7,"close":5.748},{"date":"2003-12-24","open":5.75,"high":5.805,"low":5.735,"close":5.793},{"date":"2003-12-29","open":5.8,"high":5.935,"low":5.79,"close":5.93},{"date":"2003-12-30","open":5.935,"high":6,"low":5.92,"close":5.993},{"date":"2003-12-31","open":6,"high":6.05,"low":5.94,"close":5.965},{"date":"2004-01-05","open":5.995,"high":6.3,"low":5.995,"close":6.245},{"date":"2004-01-06","open":6.24,"high":6.475,"low":6.215,"close":6.328},{"date":"2004-01-07","open":6.32,"high":6.335,"low":6.205,"close":6.263},{"date":"2004-01-08","open":6.26,"high":6.3,"low":6.16,"close":6.273},{"date":"2004-01-09","open":6.265,"high":6.52,"low":6.215,"close":6.497},{"date":"2004-01-12","open":6.515,"high":6.795,"low":6.48,"close":6.617},{"date":"2004-01-13","open":6.61,"high":6.68,"low":6.525,"close":6.597},{"date":"2004-01-14","open":6.595,"high":6.625,"low":6.37,"close":6.43},{"date":"2004-01-15","open":6.43,"high":6.43,"low":6.19,"close":6.213},{"date":"2004-01-16","open":6.195,"high":6.34,"low":6.165,"close":6.33},{"date":"2004-01-20","open":6.32,"high":6.41,"low":6.275,"close":6.323},{"date":"2004-01-21","open":6.33,"high":6.37,"low":6.1,"close":6.208},{"date":"2004-01-22","open":6.21,"high":6.41,"low":6.165,"close":6.35},{"date":"2004-01-23","open":6.345,"high":6.385,"low":6.27,"close":6.36},{"date":"2004-01-26","open":6.36,"high":6.36,"low":6.25,"close":6.312},{"date":"2004-01-27","open":6.29,"high":6.57,"low":6.255,"close":6.555},{"date":"2004-01-28","open":6.55,"high":6.65,"low":6.5,"close":6.63},{"date":"2004-01-29","open":6.55,"high":6.565,"low":6.12,"close":6.23},{"date":"2004-01-30","open":6.25,"high":6.295,"low":6.185,"close":6.25},{"date":"2004-02-02","open":6.25,"high":6.3,"low":5.95,"close":6.043},{"date":"2004-02-03","open":6.05,"high":6.22,"low":6.03,"close":6.123},{"date":"2004-02-04","open":6.13,"high":6.185,"low":6.07,"close":6.148},{"date":"2004-02-05","open":6.145,"high":6.22,"low":6.09,"close":6.123},{"date":"2004-02-06","open":6.12,"high":6.49,"low":6.035,"close":6.278},{"date":"2004-02-09","open":6.26,"high":6.44,"low":6.245,"close":6.428},{"date":"2004-02-10","open":6.425,"high":6.48,"low":6.38,"close":6.388},{"date":"2004-02-11","open":6.39,"high":6.6,"low":6.31,"close":6.558},{"date":"2004-02-12","open":6.555,"high":6.72,"low":6.505,"close":6.62},{"date":"2004-02-13","open":6.62,"high":6.74,"low":6.47,"close":6.582},{"date":"2004-02-17","open":6.585,"high":6.785,"low":6.58,"close":6.78},{"date":"2004-02-18","open":6.785,"high":6.88,"low":6.63,"close":6.7},{"date":"2004-02-19","open":6.675,"high":6.745,"low":6.56,"close":6.658},{"date":"2004-02-20","open":6.655,"high":6.7,"low":6.46,"close":6.533},{"date":"2004-02-23","open":6.55,"high":6.55,"low":6.395,"close":6.49},{"date":"2004-02-24","open":6.49,"high":6.635,"low":6.49,"close":6.622},{"date":"2004-02-25","open":6.62,"high":6.8,"low":6.51,"close":6.535},{"date":"2004-02-26","open":6.555,"high":6.755,"low":6.31,"close":6.73},{"date":"2004-02-27","open":6.73,"high":6.79,"low":6.58,"close":6.715},{"date":"2004-03-01","open":6.715,"high":7.03,"low":6.68,"close":6.945},{"date":"2004-03-02","open":6.95,"high":7,"low":6.7,"close":6.725},{"date":"2004-03-03","open":6.72,"high":6.855,"low":6.555,"close":6.752},{"date":"2004-03-04","open":6.765,"high":6.87,"low":6.71,"close":6.768},{"date":"2004-03-05","open":6.77,"high":7,"low":6.75,"close":6.99},{"date":"2004-03-08","open":6.985,"high":7.07,"low":6.89,"close":6.99},{"date":"2004-03-09","open":7,"high":7.2,"low":6.92,"close":7.18},{"date":"2004-03-10","open":7.165,"high":7.28,"low":7.09,"close":7.185},{"date":"2004-03-11","open":7.155,"high":7.245,"low":7.065,"close":7.193},{"date":"2004-03-12","open":7.2,"high":7.29,"low":6.94,"close":7.063},{"date":"2004-03-15","open":7.075,"high":7.165,"low":7.075,"close":7.14},{"date":"2004-03-16","open":7.14,"high":7.21,"low":7.125,"close":7.167},{"date":"2004-03-17","open":7.17,"high":7.275,"low":7.12,"close":7.26},{"date":"2004-03-18","open":7.26,"high":7.48,"low":7.24,"close":7.465},{"date":"2004-03-19","open":7.46,"high":7.72,"low":7.4,"close":7.563},{"date":"2004-03-22","open":7.565,"high":7.765,"low":7.515,"close":7.628},{"date":"2004-03-23","open":7.63,"high":7.72,"low":7.565,"close":7.708},{"date":"2004-03-24","open":7.715,"high":7.785,"low":7.575,"close":7.65},{"date":"2004-03-25","open":7.6,"high":7.65,"low":7.48,"close":7.602},{"date":"2004-03-26","open":7.595,"high":7.81,"low":7.52,"close":7.717},{"date":"2004-03-29","open":7.72,"high":7.755,"low":7.605,"close":7.625},{"date":"2004-03-30","open":7.62,"high":7.795,"low":7.61,"close":7.775},{"date":"2004-03-31","open":7.78,"high":7.95,"low":7.775,"close":7.945},{"date":"2004-04-01","open":7.93,"high":8.21,"low":7.905,"close":8.148},{"date":"2004-04-02","open":8.15,"high":8.5,"low":7.935,"close":8.155},{"date":"2004-04-05","open":8.185,"high":8.345,"low":8.02,"close":8.117},{"date":"2004-04-06","open":8.115,"high":8.275,"low":8.105,"close":8.22},{"date":"2004-04-07","open":8.22,"high":8.285,"low":8.07,"close":8.19},{"date":"2004-04-08","open":8.19,"high":8.265,"low":8.035,"close":8.09},{"date":"2004-04-12","open":8.125,"high":8.2,"low":7.82,"close":8.03},{"date":"2004-04-13","open":8.035,"high":8.045,"low":7.35,"close":7.45},{"date":"2004-04-14","open":7.45,"high":7.46,"low":6.83,"close":7.005},{"date":"2004-04-15","open":7.03,"high":7.15,"low":6.85,"close":7.078},{"date":"2004-04-16","open":7.095,"high":7.24,"low":7.03,"close":7.145},{"date":"2004-04-19","open":7.165,"high":7.3,"low":7.16,"close":7.21},{"date":"2004-04-20","open":7.21,"high":7.23,"low":6.895,"close":6.945},{"date":"2004-04-21","open":6.94,"high":6.95,"low":6.14,"close":6.17},{"date":"2004-04-22","open":6.145,"high":6.265,"low":6,"close":6.028},{"date":"2004-04-23","open":6.05,"high":6.205,"low":6.05,"close":6.163},{"date":"2004-04-26","open":6.18,"high":6.245,"low":6.15,"close":6.173},{"date":"2004-04-27","open":6.18,"high":6.3,"low":6.175,"close":6.235},{"date":"2004-04-28","open":6.235,"high":6.29,"low":5.825,"close":5.867},{"date":"2004-04-29","open":5.88,"high":5.99,"low":5.555,"close":5.838},{"date":"2004-04-30","open":5.85,"high":6.15,"low":5.85,"close":6.09},{"date":"2004-05-03","open":6.165,"high":6.165,"low":5.86,"close":6.028},{"date":"2004-05-04","open":6.04,"high":6.175,"low":6.01,"close":6.048},{"date":"2004-05-05","open":6.09,"high":6.17,"low":6.03,"close":6.115},{"date":"2004-05-06","open":6.13,"high":6.14,"low":5.77,"close":5.83},{"date":"2004-05-07","open":5.82,"high":5.915,"low":5.585,"close":5.6},{"date":"2004-05-10","open":5.595,"high":5.775,"low":5.455,"close":5.765},{"date":"2004-05-11","open":5.78,"high":5.83,"low":5.5,"close":5.523},{"date":"2004-05-12","open":5.56,"high":5.73,"low":5.555,"close":5.565},{"date":"2004-05-13","open":5.58,"high":5.65,"low":5.51,"close":5.615},{"date":"2004-05-14","open":5.615,"high":5.75,"low":5.56,"close":5.728},{"date":"2004-05-17","open":5.735,"high":5.905,"low":5.635,"close":5.675},{"date":"2004-05-18","open":5.685,"high":5.775,"low":5.625,"close":5.68},{"date":"2004-05-19","open":5.665,"high":5.94,"low":5.66,"close":5.927},{"date":"2004-05-20","open":5.93,"high":5.93,"low":5.77,"close":5.78},{"date":"2004-05-21","open":5.78,"high":5.96,"low":5.78,"close":5.87},{"date":"2004-05-24","open":5.885,"high":6.02,"low":5.785,"close":5.997},{"date":"2004-05-25","open":6.01,"high":6.11,"low":5.96,"close":6.085},{"date":"2004-05-26","open":6.085,"high":6.17,"low":6.01,"close":6.055},{"date":"2004-05-27","open":6.055,"high":6.22,"low":6.055,"close":6.195},{"date":"2004-05-28","open":6.2,"high":6.25,"low":6.03,"close":6.11},{"date":"2004-06-01","open":6.145,"high":6.2,"low":6.04,"close":6.055},{"date":"2004-06-02","open":6.06,"high":6.125,"low":5.8,"close":5.838},{"date":"2004-06-03","open":5.81,"high":5.88,"low":5.715,"close":5.735},{"date":"2004-06-04","open":5.735,"high":5.835,"low":5.65,"close":5.81},{"date":"2004-06-07","open":5.82,"high":5.925,"low":5.81,"close":5.9},{"date":"2004-06-08","open":5.895,"high":5.945,"low":5.74,"close":5.77},{"date":"2004-06-09","open":5.77,"high":5.82,"low":5.61,"close":5.633},{"date":"2004-06-10","open":5.64,"high":5.755,"low":5.6,"close":5.748},{"date":"2004-06-14","open":5.72,"high":5.785,"low":5.63,"close":5.658},{"date":"2004-06-15","open":5.65,"high":5.77,"low":5.63,"close":5.735},{"date":"2004-06-16","open":5.74,"high":5.775,"low":5.635,"close":5.725},{"date":"2004-06-17","open":5.73,"high":5.93,"low":5.71,"close":5.925},{"date":"2004-06-18","open":5.925,"high":6.045,"low":5.86,"close":5.983},{"date":"2004-06-21","open":5.98,"high":6.05,"low":5.74,"close":5.86},{"date":"2004-06-22","open":5.875,"high":5.925,"low":5.795,"close":5.867},{"date":"2004-06-23","open":5.86,"high":5.935,"low":5.83,"close":5.875},{"date":"2004-06-24","open":5.875,"high":6.2,"low":5.86,"close":6.175},{"date":"2004-06-25","open":6.169,"high":6.19,"low":6.09,"close":6.127},{"date":"2004-06-28","open":6.12,"high":6.195,"low":5.88,"close":5.898},{"date":"2004-06-29","open":5.945,"high":5.97,"low":5.815,"close":5.873},{"date":"2004-06-30","open":5.865,"high":6.015,"low":5.73,"close":5.795},{"date":"2004-07-01","open":5.83,"high":5.975,"low":5.82,"close":5.953},{"date":"2004-07-02","open":5.965,"high":6.08,"low":5.835,"close":6.015},{"date":"2004-07-06","open":6.01,"high":6.08,"low":5.89,"close":5.98},{"date":"2004-07-07","open":5.985,"high":6.16,"low":5.985,"close":6.125},{"date":"2004-07-08","open":6.13,"high":6.47,"low":6.105,"close":6.435},{"date":"2004-07-09","open":6.415,"high":6.57,"low":6.375,"close":6.475},{"date":"2004-07-12","open":6.5,"high":6.585,"low":6.45,"close":6.542},{"date":"2004-07-13","open":6.542,"high":6.545,"low":6.28,"close":6.392},{"date":"2004-07-14","open":6.4,"high":6.625,"low":6.39,"close":6.612},{"date":"2004-07-15","open":6.615,"high":6.695,"low":6.54,"close":6.663},{"date":"2004-07-16","open":6.66,"high":6.76,"low":6.6,"close":6.725},{"date":"2004-07-19","open":6.705,"high":6.78,"low":6.565,"close":6.6},{"date":"2004-07-20","open":6.595,"high":6.655,"low":6.445,"close":6.612},{"date":"2004-07-21","open":6.615,"high":6.615,"low":6.34,"close":6.41},{"date":"2004-07-22","open":6.415,"high":6.51,"low":6.35,"close":6.428},{"date":"2004-07-23","open":6.445,"high":6.445,"low":6.24,"close":6.345},{"date":"2004-07-26","open":6.345,"high":6.365,"low":6.165,"close":6.245},{"date":"2004-07-27","open":6.245,"high":6.3,"low":6.16,"close":6.247},{"date":"2004-07-28","open":6.25,"high":6.385,"low":6.11,"close":6.373},{"date":"2004-07-29","open":6.37,"high":6.41,"low":6.235,"close":6.355},{"date":"2004-07-30","open":6.365,"high":6.65,"low":6.34,"close":6.56},{"date":"2004-08-02","open":6.585,"high":6.705,"low":6.54,"close":6.62},{"date":"2004-08-03","open":6.605,"high":6.695,"low":6.48,"close":6.685},{"date":"2004-08-04","open":6.69,"high":6.83,"low":6.575,"close":6.737},{"date":"2004-08-05","open":6.73,"high":6.765,"low":6.64,"close":6.75},{"date":"2004-08-06","open":6.75,"high":6.9,"low":6.68,"close":6.775},{"date":"2004-08-09","open":6.755,"high":6.78,"low":6.58,"close":6.737},{"date":"2004-08-10","open":6.7,"high":6.825,"low":6.685,"close":6.722},{"date":"2004-08-11","open":6.72,"high":6.745,"low":6.46,"close":6.527},{"date":"2004-08-12","open":6.52,"high":6.65,"low":6.49,"close":6.557},{"date":"2004-08-13","open":6.59,"high":6.665,"low":6.49,"close":6.625},{"date":"2004-08-16","open":6.635,"high":6.785,"low":6.635,"close":6.737},{"date":"2004-08-17","open":6.737,"high":6.785,"low":6.66,"close":6.73},{"date":"2004-08-18","open":6.74,"high":6.88,"low":6.63,"close":6.837},{"date":"2004-08-19","open":6.845,"high":6.94,"low":6.805,"close":6.82},{"date":"2004-08-20","open":6.82,"high":7.01,"low":6.775,"close":6.87},{"date":"2004-08-23","open":6.87,"high":6.87,"low":6.665,"close":6.745},{"date":"2004-08-24","open":6.745,"high":6.75,"low":6.54,"close":6.577},{"date":"2004-08-25","open":6.575,"high":6.67,"low":6.55,"close":6.613},{"date":"2004-08-26","open":6.635,"high":6.7,"low":6.575,"close":6.678},{"date":"2004-08-27","open":6.68,"high":6.73,"low":6.57,"close":6.588},{"date":"2004-08-30","open":6.63,"high":6.865,"low":6.625,"close":6.747},{"date":"2004-08-31","open":6.76,"high":6.83,"low":6.705,"close":6.812},{"date":"2004-09-01","open":6.8,"high":6.85,"low":6.74,"close":6.83},{"date":"2004-09-02","open":6.81,"high":6.855,"low":6.75,"close":6.81},{"date":"2004-09-03","open":6.82,"high":6.83,"low":6.5,"close":6.59},{"date":"2004-09-07","open":6.605,"high":6.625,"low":6.205,"close":6.235},{"date":"2004-09-08","open":6.235,"high":6.28,"low":6.1,"close":6.212},{"date":"2004-09-09","open":6.22,"high":6.28,"low":6.115,"close":6.188},{"date":"2004-09-10","open":6.19,"high":6.255,"low":6.15,"close":6.165},{"date":"2004-09-13","open":6.175,"high":6.26,"low":6.07,"close":6.215},{"date":"2004-09-14","open":6.25,"high":6.31,"low":6.21,"close":6.23},{"date":"2004-09-15","open":6.24,"high":6.325,"low":6.17,"close":6.3},{"date":"2004-09-16","open":6.295,"high":6.355,"low":6.26,"close":6.318},{"date":"2004-09-17","open":6.315,"high":6.325,"low":6.21,"close":6.288},{"date":"2004-09-20","open":6.288,"high":6.295,"low":6.225,"close":6.28},{"date":"2004-09-21","open":6.28,"high":6.4,"low":6.265,"close":6.373},{"date":"2004-09-22","open":6.365,"high":6.405,"low":6.275,"close":6.375},{"date":"2004-09-23","open":6.375,"high":6.49,"low":6.365,"close":6.47},{"date":"2004-09-24","open":6.47,"high":6.51,"low":6.395,"close":6.425},{"date":"2004-09-27","open":6.42,"high":6.57,"low":6.395,"close":6.55},{"date":"2004-09-28","open":6.55,"high":6.68,"low":6.535,"close":6.61},{"date":"2004-09-29","open":6.61,"high":6.75,"low":6.57,"close":6.695},{"date":"2004-09-30","open":6.69,"high":6.98,"low":6.665,"close":6.938},{"date":"2004-10-01","open":6.955,"high":7,"low":6.88,"close":6.943},{"date":"2004-10-04","open":6.935,"high":6.985,"low":6.72,"close":6.765},{"date":"2004-10-05","open":6.78,"high":7.135,"low":6.72,"close":7.102},{"date":"2004-10-06","open":7.1,"high":7.28,"low":7.085,"close":7.245},{"date":"2004-10-07","open":7.245,"high":7.3,"low":7.165,"close":7.217},{"date":"2004-10-08","open":7.21,"high":7.34,"low":7.17,"close":7.295},{"date":"2004-10-11","open":7.3,"high":7.32,"low":7.19,"close":7.252},{"date":"2004-10-12","open":7.24,"high":7.265,"low":6.96,"close":7.055},{"date":"2004-10-13","open":7.07,"high":7.08,"low":6.8,"close":6.9},{"date":"2004-10-14","open":6.95,"high":7.11,"low":6.95,"close":7.055},{"date":"2004-10-15","open":7.06,"high":7.17,"low":7.03,"close":7.11},{"date":"2004-10-18","open":7.1,"high":7.11,"low":6.97,"close":6.987},{"date":"2004-10-19","open":6.985,"high":7.21,"low":6.91,"close":7.195},{"date":"2004-10-20","open":7.2,"high":7.385,"low":7.15,"close":7.352},{"date":"2004-10-21","open":7.34,"high":7.42,"low":7.195,"close":7.31},{"date":"2004-10-22","open":7.31,"high":7.37,"low":7.2,"close":7.333},{"date":"2004-10-25","open":7.37,"high":7.53,"low":7.35,"close":7.38},{"date":"2004-10-26","open":7.367,"high":7.39,"low":7.25,"close":7.34},{"date":"2004-10-27","open":7.35,"high":7.445,"low":7.17,"close":7.202},{"date":"2004-10-28","open":7.2,"high":7.25,"low":7.06,"close":7.192},{"date":"2004-10-29","open":7.18,"high":7.33,"low":7.12,"close":7.305},{"date":"2004-11-01","open":7.34,"high":7.38,"low":7.235,"close":7.33},{"date":"2004-11-02","open":7.31,"high":7.33,"low":6.92,"close":7.02},{"date":"2004-11-03","open":7.025,"high":7.19,"low":6.985,"close":7.158},{"date":"2004-11-04","open":7.15,"high":7.49,"low":7.15,"close":7.383},{"date":"2004-11-05","open":7.375,"high":7.52,"low":7.28,"close":7.505},{"date":"2004-11-08","open":7.52,"high":7.58,"low":7.42,"close":7.487},{"date":"2004-11-09","open":7.495,"high":7.585,"low":7.435,"close":7.535},{"date":"2004-11-10","open":7.52,"high":7.555,"low":7.36,"close":7.42},{"date":"2004-11-11","open":7.405,"high":7.49,"low":7.405,"close":7.477},{"date":"2004-11-12","open":7.49,"high":7.67,"low":7.435,"close":7.622},{"date":"2004-11-15","open":7.62,"high":7.66,"low":7.495,"close":7.572},{"date":"2004-11-16","open":7.555,"high":7.63,"low":7.48,"close":7.592},{"date":"2004-11-17","open":7.58,"high":7.68,"low":7.55,"close":7.665},{"date":"2004-11-18","open":7.66,"high":7.75,"low":7.51,"close":7.552},{"date":"2004-11-19","open":7.56,"high":7.65,"low":7.5,"close":7.6},{"date":"2004-11-22","open":7.6,"high":7.66,"low":7.565,"close":7.572},{"date":"2004-11-23","open":7.57,"high":7.615,"low":7.505,"close":7.555},{"date":"2004-11-24","open":7.58,"high":7.63,"low":7.54,"close":7.613},{"date":"2004-11-29","open":7.69,"high":7.855,"low":7.66,"close":7.825},{"date":"2004-11-30","open":7.82,"high":7.87,"low":7.71,"close":7.777},{"date":"2004-12-01","open":7.77,"high":8.13,"low":7.765,"close":8.08},{"date":"2004-12-02","open":8.09,"high":8.235,"low":7.915,"close":7.96},{"date":"2004-12-03","open":7.96,"high":8.09,"low":7.84,"close":8.043},{"date":"2004-12-06","open":8.08,"high":8.08,"low":7.935,"close":7.963},{"date":"2004-12-07","open":7.965,"high":7.98,"low":7.86,"close":7.885},{"date":"2004-12-08","open":7.89,"high":7.89,"low":7.03,"close":7.145},{"date":"2004-12-09","open":7.16,"high":7.22,"low":6.62,"close":6.8},{"date":"2004-12-10","open":6.8,"high":6.865,"low":6.64,"close":6.743},{"date":"2004-12-13","open":6.74,"high":6.93,"low":6.74,"close":6.83},{"date":"2004-12-14","open":6.86,"high":6.9,"low":6.68,"close":6.755},{"date":"2004-12-15","open":6.76,"high":6.955,"low":6.735,"close":6.88},{"date":"2004-12-16","open":6.91,"high":6.97,"low":6.7,"close":6.727},{"date":"2004-12-17","open":6.72,"high":6.82,"low":6.665,"close":6.803},{"date":"2004-12-20","open":6.815,"high":6.955,"low":6.815,"close":6.865},{"date":"2004-12-21","open":6.87,"high":6.935,"low":6.83,"close":6.927},{"date":"2004-12-22","open":6.925,"high":6.965,"low":6.82,"close":6.835},{"date":"2004-12-23","open":6.85,"high":6.975,"low":6.835,"close":6.915},{"date":"2004-12-27","open":6.945,"high":7.09,"low":6.935,"close":7.005},{"date":"2004-12-28","open":7.01,"high":7.075,"low":6.96,"close":7.058},{"date":"2004-12-29","open":7.05,"high":7.06,"low":6.8,"close":6.827},{"date":"2004-12-30","open":6.835,"high":6.885,"low":6.8,"close":6.837},{"date":"2005-01-03","open":6.84,"high":6.84,"low":6.49,"close":6.507},{"date":"2005-01-04","open":6.52,"high":6.545,"low":6.35,"close":6.452},{"date":"2005-01-05","open":6.46,"high":6.59,"low":6.41,"close":6.535},{"date":"2005-01-06","open":6.54,"high":6.565,"low":6.41,"close":6.455},{"date":"2005-01-07","open":6.46,"high":6.595,"low":6.39,"close":6.448},{"date":"2005-01-10","open":6.45,"high":6.5,"low":6.42,"close":6.45},{"date":"2005-01-11","open":6.46,"high":6.67,"low":6.45,"close":6.638},{"date":"2005-01-12","open":6.65,"high":6.75,"low":6.6,"close":6.743},{"date":"2005-01-13","open":6.73,"high":6.775,"low":6.68,"close":6.745},{"date":"2005-01-14","open":6.75,"high":6.775,"low":6.58,"close":6.595},{"date":"2005-01-18","open":6.595,"high":6.68,"low":6.565,"close":6.655},{"date":"2005-01-19","open":6.65,"high":6.745,"low":6.605,"close":6.625},{"date":"2005-01-20","open":6.62,"high":6.64,"low":6.47,"close":6.558},{"date":"2005-01-21","open":6.565,"high":6.83,"low":6.55,"close":6.812},{"date":"2005-01-24","open":6.805,"high":6.89,"low":6.79,"close":6.86},{"date":"2005-01-25","open":6.855,"high":6.87,"low":6.68,"close":6.685},{"date":"2005-01-26","open":6.7,"high":6.85,"low":6.695,"close":6.805},{"date":"2005-01-27","open":6.805,"high":6.835,"low":6.725,"close":6.82},{"date":"2005-01-28","open":6.82,"high":6.88,"low":6.75,"close":6.795},{"date":"2005-01-31","open":6.785,"high":6.79,"low":6.62,"close":6.747},{"date":"2005-02-01","open":6.755,"high":6.78,"low":6.68,"close":6.73},{"date":"2005-02-02","open":6.735,"high":6.82,"low":6.72,"close":6.75},{"date":"2005-02-03","open":6.75,"high":6.78,"low":6.59,"close":6.677},{"date":"2005-02-04","open":6.675,"high":6.71,"low":6.605,"close":6.635},{"date":"2005-02-07","open":6.63,"high":6.7,"low":6.54,"close":6.555},{"date":"2005-02-08","open":6.56,"high":6.6,"low":6.49,"close":6.557},{"date":"2005-02-09","open":6.555,"high":6.61,"low":6.495,"close":6.59},{"date":"2005-02-10","open":6.6,"high":6.98,"low":6.57,"close":6.965},{"date":"2005-02-11","open":6.96,"high":7.24,"low":6.945,"close":7.21},{"date":"2005-02-14","open":7.195,"high":7.35,"low":7.195,"close":7.34},{"date":"2005-02-15","open":7.34,"high":7.405,"low":7.21,"close":7.36},{"date":"2005-02-16","open":7.335,"high":7.36,"low":7.115,"close":7.255},{"date":"2005-02-17","open":7.27,"high":7.43,"low":7.175,"close":7.37},{"date":"2005-02-18","open":7.35,"high":7.455,"low":7.32,"close":7.417},{"date":"2005-02-22","open":7.39,"high":7.57,"low":7.365,"close":7.52},{"date":"2005-02-23","open":7.53,"high":7.56,"low":7.275,"close":7.443},{"date":"2005-02-24","open":7.43,"high":7.495,"low":7.285,"close":7.383},{"date":"2005-02-25","open":7.42,"high":7.42,"low":7.23,"close":7.337},{"date":"2005-02-28","open":7.365,"high":7.495,"low":7.32,"close":7.395},{"date":"2005-03-01","open":7.39,"high":7.39,"low":7.21,"close":7.265},{"date":"2005-03-02","open":7.27,"high":7.38,"low":7.1,"close":7.343},{"date":"2005-03-03","open":7.335,"high":7.38,"low":7.24,"close":7.265},{"date":"2005-03-04","open":7.26,"high":7.435,"low":7.19,"close":7.385},{"date":"2005-03-07","open":7.385,"high":7.465,"low":7.34,"close":7.395},{"date":"2005-03-08","open":7.4,"high":7.61,"low":7.395,"close":7.538},{"date":"2005-03-09","open":7.54,"high":7.68,"low":7.46,"close":7.64},{"date":"2005-03-10","open":7.645,"high":7.67,"low":7.495,"close":7.527},{"date":"2005-03-11","open":7.54,"high":7.62,"low":7.43,"close":7.57},{"date":"2005-03-14","open":7.55,"high":7.565,"low":7.375,"close":7.41},{"date":"2005-03-15","open":7.41,"high":7.53,"low":7.3,"close":7.407},{"date":"2005-03-16","open":7.4,"high":7.485,"low":7.39,"close":7.452},{"date":"2005-03-17","open":7.452,"high":7.495,"low":7.34,"close":7.407},{"date":"2005-03-18","open":7.42,"high":7.42,"low":7.285,"close":7.397},{"date":"2005-03-21","open":7.385,"high":7.39,"low":7.065,"close":7.112},{"date":"2005-03-22","open":7.12,"high":7.165,"low":7.05,"close":7.078},{"date":"2005-03-23","open":7.085,"high":7.1,"low":6.91,"close":6.985},{"date":"2005-03-24","open":6.975,"high":7.02,"low":6.915,"close":6.938},{"date":"2005-03-28","open":6.945,"high":6.965,"low":6.83,"close":6.91},{"date":"2005-03-29","open":6.915,"high":7.02,"low":6.9,"close":6.982},{"date":"2005-03-30","open":6.985,"high":7.17,"low":6.97,"close":7.147},{"date":"2005-03-31","open":7.145,"high":7.225,"low":7.11,"close":7.18},{"date":"2005-04-01","open":7.185,"high":7.19,"low":6.955,"close":7},{"date":"2005-04-04","open":7.02,"high":7.045,"low":6.92,"close":7.024},{"date":"2005-04-05","open":7.035,"high":7.095,"low":6.96,"close":7.043},{"date":"2005-04-06","open":7.04,"high":7.155,"low":7.03,"close":7.12},{"date":"2005-04-07","open":7.12,"high":7.175,"low":7.06,"close":7.075},{"date":"2005-04-08","open":7.07,"high":7.17,"low":7.015,"close":7.165},{"date":"2005-04-11","open":7.16,"high":7.3,"low":7.135,"close":7.255},{"date":"2005-04-12","open":7.255,"high":7.31,"low":7.1,"close":7.155},{"date":"2005-04-13","open":7.15,"high":7.27,"low":7.07,"close":7.225},{"date":"2005-04-14","open":7.22,"high":7.23,"low":7.01,"close":7.06},{"date":"2005-04-15","open":7.04,"high":7.095,"low":6.98,"close":7.022},{"date":"2005-04-18","open":7.01,"high":7.09,"low":6.95,"close":7.045},{"date":"2005-04-19","open":7.045,"high":7.265,"low":7.01,"close":7.25},{"date":"2005-04-20","open":7.23,"high":7.36,"low":7.2,"close":7.337},{"date":"2005-04-21","open":7.335,"high":7.345,"low":7.19,"close":7.217},{"date":"2005-04-22","open":7.215,"high":7.335,"low":7.21,"close":7.275},{"date":"2005-04-25","open":7.275,"high":7.3,"low":7.205,"close":7.26},{"date":"2005-04-26","open":7.25,"high":7.32,"low":7.21,"close":7.255},{"date":"2005-04-27","open":7.25,"high":7.26,"low":7.085,"close":7.135},{"date":"2005-04-28","open":7.19,"high":7.195,"low":6.91,"close":6.948},{"date":"2005-04-29","open":6.965,"high":7.06,"low":6.9,"close":6.94},{"date":"2005-05-02","open":6.97,"high":6.995,"low":6.81,"close":6.875},{"date":"2005-05-03","open":6.875,"high":6.915,"low":6.82,"close":6.883},{"date":"2005-05-04","open":6.88,"high":7.05,"low":6.865,"close":7.013},{"date":"2005-05-05","open":7.03,"high":7.1,"low":6.985,"close":7.063},{"date":"2005-05-06","open":7.06,"high":7.09,"low":6.9,"close":6.965},{"date":"2005-05-09","open":6.95,"high":7.12,"low":6.945,"close":7.08},{"date":"2005-05-10","open":7.08,"high":7.175,"low":7.04,"close":7.115},{"date":"2005-05-11","open":7.115,"high":7.135,"low":7.005,"close":7.095},{"date":"2005-05-12","open":7.085,"high":7.09,"low":6.93,"close":6.965},{"date":"2005-05-13","open":6.965,"high":6.98,"low":6.88,"close":6.94},{"date":"2005-05-16","open":6.95,"high":6.99,"low":6.895,"close":6.958},{"date":"2005-05-17","open":6.965,"high":7.085,"low":6.95,"close":7.045},{"date":"2005-05-18","open":7.04,"high":7.235,"low":7.03,"close":7.205},{"date":"2005-05-19","open":7.205,"high":7.245,"low":7.11,"close":7.14},{"date":"2005-05-20","open":7.135,"high":7.16,"low":6.945,"close":6.955},{"date":"2005-05-23","open":6.965,"high":7.035,"low":6.95,"close":6.97},{"date":"2005-05-24","open":6.97,"high":7.115,"low":6.96,"close":7.003},{"date":"2005-05-25","open":7.01,"high":7.155,"low":7,"close":7.138},{"date":"2005-05-26","open":7.14,"high":7.24,"low":7.045,"close":7.162},{"date":"2005-05-27","open":7.165,"high":7.315,"low":7.12,"close":7.31},{"date":"2005-05-31","open":7.24,"high":7.5,"low":7.14,"close":7.452},{"date":"2005-06-01","open":7.425,"high":7.61,"low":7.39,"close":7.52},{"date":"2005-06-02","open":7.5,"high":7.63,"low":7.47,"close":7.545},{"date":"2005-06-03","open":7.545,"high":7.615,"low":7.49,"close":7.51},{"date":"2005-06-06","open":7.48,"high":7.62,"low":7.465,"close":7.54},{"date":"2005-06-07","open":7.54,"high":7.565,"low":7.42,"close":7.445},{"date":"2005-06-08","open":7.455,"high":7.53,"low":7.41,"close":7.475},{"date":"2005-06-09","open":7.43,"high":7.45,"low":7.21,"close":7.27},{"date":"2005-06-10","open":7.27,"high":7.31,"low":7.155,"close":7.288},{"date":"2005-06-13","open":7.295,"high":7.33,"low":7.195,"close":7.265},{"date":"2005-06-14","open":7.27,"high":7.315,"low":7.24,"close":7.28},{"date":"2005-06-15","open":7.28,"high":7.4,"low":7.27,"close":7.33},{"date":"2005-06-16","open":7.33,"high":7.445,"low":7.32,"close":7.37},{"date":"2005-06-17","open":7.37,"high":7.44,"low":7.32,"close":7.335},{"date":"2005-06-20","open":7.335,"high":7.48,"low":7.265,"close":7.302},{"date":"2005-06-21","open":7.3,"high":7.31,"low":7.17,"close":7.292},{"date":"2005-06-22","open":7.295,"high":7.32,"low":7.195,"close":7.258},{"date":"2005-06-23","open":7.26,"high":7.32,"low":7.19,"close":7.273},{"date":"2005-06-24","open":7.275,"high":7.34,"low":7.23,"close":7.28},{"date":"2005-06-27","open":7.28,"high":7.3,"low":7.215,"close":7.242},{"date":"2005-06-28","open":7.23,"high":7.24,"low":7.09,"close":7.096},{"date":"2005-06-29","open":7.135,"high":7.15,"low":7.06,"close":7.105},{"date":"2005-06-30","open":7.115,"high":7.2,"low":7.035,"close":7.075},{"date":"2005-07-01","open":7.095,"high":7.095,"low":6.85,"close":6.895},{"date":"2005-07-05","open":6.93,"high":6.95,"low":6.86,"close":6.87},{"date":"2005-07-06","open":6.91,"high":6.995,"low":6.9,"close":6.955},{"date":"2005-07-07","open":6.97,"high":7.09,"low":6.96,"close":6.985},{"date":"2005-07-08","open":7,"high":7.07,"low":6.94,"close":7.03},{"date":"2005-07-11","open":7.055,"high":7.13,"low":7.05,"close":7.105},{"date":"2005-07-12","open":7.105,"high":7.18,"low":7.04,"close":7.085},{"date":"2005-07-13","open":7.08,"high":7.125,"low":7.05,"close":7.07},{"date":"2005-07-14","open":7.06,"high":7.12,"low":6.955,"close":6.995},{"date":"2005-07-15","open":6.995,"high":7.055,"low":6.965,"close":6.99},{"date":"2005-07-18","open":7,"high":7.055,"low":6.985,"close":7.005},{"date":"2005-07-19","open":7.005,"high":7.05,"low":6.95,"close":6.985},{"date":"2005-07-20","open":6.985,"high":7.11,"low":6.975,"close":7.068},{"date":"2005-07-21","open":7.075,"high":7.215,"low":7.075,"close":7.135},{"date":"2005-07-22","open":7.14,"high":7.185,"low":7.09,"close":7.115},{"date":"2005-07-25","open":7.105,"high":7.155,"low":7.095,"close":7.14},{"date":"2005-07-26","open":7.14,"high":7.145,"low":7.01,"close":7.018},{"date":"2005-07-27","open":7.02,"high":7.075,"low":6.965,"close":7.04},{"date":"2005-07-28","open":7.055,"high":7.23,"low":7.05,"close":7.2},{"date":"2005-07-29","open":7.19,"high":7.27,"low":7.15,"close":7.262},{"date":"2005-08-01","open":7.25,"high":7.33,"low":7.245,"close":7.305},{"date":"2005-08-02","open":7.3,"high":7.32,"low":7.245,"close":7.262},{"date":"2005-08-03","open":7.27,"high":7.33,"low":7.235,"close":7.307},{"date":"2005-08-04","open":7.295,"high":7.315,"low":7.18,"close":7.252},{"date":"2005-08-05","open":7.25,"high":7.265,"low":7.14,"close":7.158},{"date":"2005-08-08","open":7.145,"high":7.175,"low":6.98,"close":7.015},{"date":"2005-08-09","open":7.02,"high":7.05,"low":6.96,"close":7.035},{"date":"2005-08-10","open":7.035,"high":7.105,"low":7.035,"close":7.078},{"date":"2005-08-11","open":7.085,"high":7.22,"low":7.085,"close":7.183},{"date":"2005-08-12","open":7.19,"high":7.255,"low":7.065,"close":7.09},{"date":"2005-08-15","open":7.095,"high":7.125,"low":6.925,"close":6.965},{"date":"2005-08-16","open":6.97,"high":7.055,"low":6.95,"close":7.043},{"date":"2005-08-17","open":7.04,"high":7.055,"low":6.95,"close":6.993},{"date":"2005-08-18","open":6.995,"high":7.035,"low":6.955,"close":6.998},{"date":"2005-08-19","open":7.005,"high":7.03,"low":6.955,"close":7.008},{"date":"2005-08-22","open":7,"high":7.1,"low":6.975,"close":7.06},{"date":"2005-08-23","open":7.06,"high":7.095,"low":6.945,"close":6.968},{"date":"2005-08-24","open":6.975,"high":7.02,"low":6.88,"close":6.922},{"date":"2005-08-25","open":6.93,"high":6.965,"low":6.79,"close":6.832},{"date":"2005-08-26","open":6.835,"high":6.865,"low":6.72,"close":6.742},{"date":"2005-08-29","open":6.755,"high":6.81,"low":6.725,"close":6.73},{"date":"2005-08-30","open":6.8,"high":6.825,"low":6.705,"close":6.765},{"date":"2005-08-31","open":6.78,"high":6.865,"low":6.76,"close":6.855},{"date":"2005-09-01","open":6.855,"high":7.07,"low":6.855,"close":7.038},{"date":"2005-09-02","open":7.04,"high":7.125,"low":7.005,"close":7.055},{"date":"2005-09-06","open":7.1,"high":7.14,"low":7.04,"close":7.098},{"date":"2005-09-07","open":7.1,"high":7.155,"low":7.075,"close":7.118},{"date":"2005-09-08","open":7.11,"high":7.17,"low":7.01,"close":7.028},{"date":"2005-09-09","open":7.025,"high":7.095,"low":7,"close":7.065},{"date":"2005-09-12","open":7.075,"high":7.14,"low":7.01,"close":7.06},{"date":"2005-09-13","open":7.055,"high":7.085,"low":6.91,"close":7.005},{"date":"2005-09-14","open":7.01,"high":7.07,"low":6.995,"close":7.045},{"date":"2005-09-15","open":7.045,"high":7.14,"low":6.985,"close":7.078},{"date":"2005-09-16","open":7.08,"high":7.32,"low":7.07,"close":7.288},{"date":"2005-09-19","open":7.29,"high":7.5,"low":7.265,"close":7.398},{"date":"2005-09-20","open":7.4,"high":7.465,"low":7.33,"close":7.375},{"date":"2005-09-21","open":7.375,"high":7.45,"low":7.32,"close":7.415},{"date":"2005-09-22","open":7.4,"high":7.525,"low":7.355,"close":7.415},{"date":"2005-09-23","open":7.41,"high":7.425,"low":7.28,"close":7.335},{"date":"2005-09-26","open":7.33,"high":7.415,"low":7.235,"close":7.365},{"date":"2005-09-27","open":7.375,"high":7.4,"low":7.24,"close":7.328},{"date":"2005-09-28","open":7.325,"high":7.435,"low":7.295,"close":7.403},{"date":"2005-09-29","open":7.41,"high":7.57,"low":7.39,"close":7.555},{"date":"2005-09-30","open":7.55,"high":7.645,"low":7.49,"close":7.512},{"date":"2005-10-03","open":7.48,"high":7.495,"low":7.4,"close":7.455},{"date":"2005-10-04","open":7.455,"high":7.51,"low":7.39,"close":7.425},{"date":"2005-10-05","open":7.42,"high":7.485,"low":7.36,"close":7.478},{"date":"2005-10-06","open":7.475,"high":7.63,"low":7.42,"close":7.595},{"date":"2005-10-07","open":7.6,"high":7.785,"low":7.58,"close":7.77},{"date":"2005-10-10","open":7.775,"high":7.89,"low":7.745,"close":7.845},{"date":"2005-10-11","open":7.84,"high":7.955,"low":7.78,"close":7.875},{"date":"2005-10-12","open":7.87,"high":7.925,"low":7.8,"close":7.838},{"date":"2005-10-13","open":7.83,"high":7.83,"low":7.695,"close":7.735},{"date":"2005-10-14","open":7.74,"high":7.89,"low":7.64,"close":7.862},{"date":"2005-10-17","open":7.84,"high":7.925,"low":7.835,"close":7.875},{"date":"2005-10-18","open":7.85,"high":7.89,"low":7.785,"close":7.835},{"date":"2005-10-19","open":7.83,"high":7.835,"low":7.61,"close":7.64},{"date":"2005-10-20","open":7.65,"high":7.705,"low":7.53,"close":7.655},{"date":"2005-10-21","open":7.655,"high":7.7,"low":7.57,"close":7.695},{"date":"2005-10-24","open":7.69,"high":7.76,"low":7.64,"close":7.708},{"date":"2005-10-25","open":7.695,"high":7.87,"low":7.685,"close":7.825},{"date":"2005-10-26","open":7.825,"high":7.925,"low":7.82,"close":7.863},{"date":"2005-10-27","open":7.86,"high":7.945,"low":7.805,"close":7.84},{"date":"2005-10-28","open":7.86,"high":7.885,"low":7.72,"close":7.82},{"date":"2005-10-31","open":7.835,"high":7.845,"low":7.575,"close":7.58},{"date":"2005-11-01","open":7.59,"high":7.62,"low":7.41,"close":7.47},{"date":"2005-11-02","open":7.49,"high":7.58,"low":7.43,"close":7.56},{"date":"2005-11-03","open":7.55,"high":7.63,"low":7.515,"close":7.623},{"date":"2005-11-04","open":7.62,"high":7.7,"low":7.475,"close":7.573},{"date":"2005-11-07","open":7.565,"high":7.61,"low":7.45,"close":7.605},{"date":"2005-11-08","open":7.61,"high":7.68,"low":7.54,"close":7.625},{"date":"2005-11-09","open":7.625,"high":7.74,"low":7.625,"close":7.678},{"date":"2005-11-10","open":7.68,"high":7.79,"low":7.67,"close":7.705},{"date":"2005-11-11","open":7.715,"high":7.79,"low":7.685,"close":7.76},{"date":"2005-11-14","open":7.78,"high":7.86,"low":7.77,"close":7.782},{"date":"2005-11-15","open":7.775,"high":7.84,"low":7.7,"close":7.787},{"date":"2005-11-16","open":7.79,"high":8.025,"low":7.765,"close":8.002},{"date":"2005-11-17","open":8.01,"high":8.14,"low":8,"close":8.102},{"date":"2005-11-18","open":8.11,"high":8.18,"low":8.035,"close":8.067},{"date":"2005-11-21","open":8.05,"high":8.17,"low":8.035,"close":8.133},{"date":"2005-11-22","open":8.14,"high":8.225,"low":8.08,"close":8.17},{"date":"2005-11-23","open":8.175,"high":8.21,"low":8.035,"close":8.13},{"date":"2005-11-28","open":8.155,"high":8.375,"low":8.155,"close":8.353},{"date":"2005-11-29","open":8.46,"high":8.475,"low":8.335,"close":8.405},{"date":"2005-11-30","open":8.395,"high":8.41,"low":8.275,"close":8.385},{"date":"2005-12-01","open":8.38,"high":8.62,"low":8.29,"close":8.602},{"date":"2005-12-02","open":8.61,"high":8.72,"low":8.545,"close":8.647},{"date":"2005-12-05","open":8.65,"high":8.745,"low":8.63,"close":8.735},{"date":"2005-12-06","open":8.73,"high":8.85,"low":8.6,"close":8.792},{"date":"2005-12-07","open":8.795,"high":8.985,"low":8.775,"close":8.877},{"date":"2005-12-08","open":8.875,"high":9,"low":8.785,"close":8.99},{"date":"2005-12-09","open":9,"high":9.14,"low":8.985,"close":9.095},{"date":"2005-12-12","open":9.09,"high":9.345,"low":8.73,"close":8.882},{"date":"2005-12-13","open":8.91,"high":8.95,"low":8.515,"close":8.585},{"date":"2005-12-14","open":8.595,"high":8.64,"low":8.42,"close":8.465},{"date":"2005-12-15","open":8.465,"high":8.72,"low":8.38,"close":8.635},{"date":"2005-12-16","open":8.63,"high":8.725,"low":8.52,"close":8.6},{"date":"2005-12-19","open":8.62,"high":8.75,"low":8.535,"close":8.645},{"date":"2005-12-20","open":8.645,"high":8.71,"low":8.35,"close":8.395},{"date":"2005-12-21","open":8.385,"high":8.45,"low":8.29,"close":8.435},{"date":"2005-12-22","open":8.43,"high":8.6,"low":8.43,"close":8.578},{"date":"2005-12-23","open":8.555,"high":8.695,"low":8.555,"close":8.66},{"date":"2005-12-27","open":8.67,"high":8.82,"low":8.67,"close":8.812},{"date":"2005-12-28","open":8.815,"high":9.015,"low":8.785,"close":8.935},{"date":"2005-12-29","open":8.925,"high":9.03,"low":8.74,"close":8.882},{"date":"2005-12-30","open":8.885,"high":8.99,"low":8.83,"close":8.91},{"date":"2006-01-03","open":8.91,"high":9.18,"low":8.91,"close":9.16},{"date":"2006-01-04","open":9.165,"high":9.305,"low":9.01,"close":9.17},{"date":"2006-01-05","open":9.19,"high":9.215,"low":8.76,"close":8.872},{"date":"2006-01-06","open":8.865,"high":9.19,"low":8.785,"close":9.173},{"date":"2006-01-09","open":9.18,"high":9.295,"low":9.015,"close":9.283},{"date":"2006-01-10","open":9.29,"high":9.305,"low":8.915,"close":9.015},{"date":"2006-01-11","open":9.03,"high":9.115,"low":8.855,"close":9.065},{"date":"2006-01-12","open":9.085,"high":9.11,"low":8.93,"close":9.06},{"date":"2006-01-13","open":9.065,"high":9.27,"low":8.97,"close":9.16},{"date":"2006-01-17","open":9.24,"high":9.355,"low":9.035,"close":9.073},{"date":"2006-01-18","open":9.065,"high":9.125,"low":8.79,"close":8.873},{"date":"2006-01-19","open":8.84,"high":9.12,"low":8.8,"close":9.108},{"date":"2006-01-20","open":9.11,"high":9.275,"low":8.85,"close":8.93},{"date":"2006-01-23","open":8.92,"high":9.08,"low":8.855,"close":9.073},{"date":"2006-01-24","open":9.07,"high":9.26,"low":8.945,"close":9.228},{"date":"2006-01-25","open":9.24,"high":9.54,"low":9.21,"close":9.51},{"date":"2006-01-26","open":9.51,"high":9.665,"low":9.43,"close":9.605},{"date":"2006-01-27","open":9.605,"high":9.8,"low":9.55,"close":9.605},{"date":"2006-01-30","open":9.6,"high":9.81,"low":9.575,"close":9.775},{"date":"2006-01-31","open":9.795,"high":9.95,"low":9.78,"close":9.885},{"date":"2006-02-01","open":9.875,"high":9.88,"low":9.68,"close":9.795},{"date":"2006-02-02","open":9.795,"high":9.945,"low":9.73,"close":9.877},{"date":"2006-02-03","open":9.86,"high":9.92,"low":9.695,"close":9.76},{"date":"2006-02-06","open":9.77,"high":9.89,"low":9.72,"close":9.758},{"date":"2006-02-07","open":9.755,"high":9.8,"low":9.365,"close":9.41},{"date":"2006-02-08","open":9.4,"high":9.5,"low":9.275,"close":9.44},{"date":"2006-02-09","open":9.44,"high":9.67,"low":9.425,"close":9.66},{"date":"2006-02-10","open":9.65,"high":9.715,"low":9.28,"close":9.38},{"date":"2006-02-13","open":9.395,"high":9.47,"low":9.085,"close":9.118},{"date":"2006-02-14","open":9.1,"high":9.34,"low":9.055,"close":9.315},{"date":"2006-02-15","open":9.325,"high":9.405,"low":9.07,"close":9.215},{"date":"2006-02-16","open":9.195,"high":9.38,"low":9.1,"close":9.37},{"date":"2006-02-17","open":9.365,"high":9.505,"low":9.345,"close":9.42},{"date":"2006-02-21","open":9.49,"high":9.575,"low":9.47,"close":9.545},{"date":"2006-02-22","open":9.555,"high":9.635,"low":9.425,"close":9.575},{"date":"2006-02-23","open":9.575,"high":9.61,"low":9.45,"close":9.467},{"date":"2006-02-24","open":9.49,"high":9.75,"low":9.46,"close":9.733},{"date":"2006-02-27","open":9.8,"high":9.815,"low":9.61,"close":9.695},{"date":"2006-02-28","open":9.695,"high":9.845,"low":9.65,"close":9.805},{"date":"2006-03-01","open":9.8,"high":9.88,"low":9.745,"close":9.79},{"date":"2006-03-02","open":9.78,"high":10.225,"low":9.76,"close":10.208},{"date":"2006-03-03","open":10.195,"high":10.33,"low":10.12,"close":10.235},{"date":"2006-03-06","open":10.22,"high":10.295,"low":9.92,"close":10.025},{"date":"2006-03-07","open":10.035,"high":10.12,"low":9.97,"close":10.107},{"date":"2006-03-08","open":10.09,"high":10.12,"low":9.67,"close":9.845},{"date":"2006-03-09","open":9.825,"high":10.09,"low":9.765,"close":9.97},{"date":"2006-03-10","open":9.97,"high":10,"low":9.75,"close":9.96},{"date":"2006-03-13","open":9.975,"high":10.17,"low":9.925,"close":10.157},{"date":"2006-03-14","open":10.16,"high":10.26,"low":10.075,"close":10.245},{"date":"2006-03-15","open":10.245,"high":10.395,"low":10.215,"close":10.35},{"date":"2006-03-16","open":10.35,"high":10.385,"low":10.13,"close":10.342},{"date":"2006-03-17","open":10.35,"high":10.46,"low":10.3,"close":10.365},{"date":"2006-03-20","open":10.365,"high":10.435,"low":10.26,"close":10.362},{"date":"2006-03-21","open":10.35,"high":10.58,"low":10.155,"close":10.565},{"date":"2006-03-22","open":10.54,"high":10.6,"low":10.475,"close":10.495},{"date":"2006-03-23","open":10.51,"high":10.7,"low":10.41,"close":10.69},{"date":"2006-03-24","open":10.685,"high":10.77,"low":10.645,"close":10.735},{"date":"2006-03-27","open":10.77,"high":10.94,"low":10.755,"close":10.895},{"date":"2006-03-28","open":10.88,"high":10.94,"low":10.79,"close":10.87},{"date":"2006-03-29","open":10.86,"high":11.13,"low":10.745,"close":11.115},{"date":"2006-03-30","open":11.1,"high":11.715,"low":11.1,"close":11.66},{"date":"2006-03-31","open":11.67,"high":11.94,"low":11.375,"close":11.52},{"date":"2006-04-03","open":11.505,"high":11.815,"low":11.47,"close":11.765},{"date":"2006-04-04","open":11.76,"high":11.81,"low":11.645,"close":11.73},{"date":"2006-04-05","open":11.71,"high":11.79,"low":11.555,"close":11.705},{"date":"2006-04-06","open":11.7,"high":12.08,"low":11.69,"close":12.045},{"date":"2006-04-07","open":12.045,"high":12.195,"low":11.94,"close":12.07},{"date":"2006-04-10","open":12.07,"high":12.61,"low":12.065,"close":12.56},{"date":"2006-04-11","open":12.58,"high":13.01,"low":12.48,"close":12.6},{"date":"2006-04-12","open":12.6,"high":12.79,"low":12.43,"close":12.663},{"date":"2006-04-13","open":12.67,"high":12.9,"low":12.51,"close":12.855},{"date":"2006-04-17","open":12.95,"high":13.38,"low":12.94,"close":13.365},{"date":"2006-04-18","open":13.365,"high":13.82,"low":13.33,"close":13.785},{"date":"2006-04-19","open":13.815,"high":14.575,"low":13.81,"close":14.522},{"date":"2006-04-20","open":14.555,"high":14.69,"low":12.2,"close":12.525},{"date":"2006-04-21","open":12.395,"high":13.03,"low":11.6,"close":12.965},{"date":"2006-04-24","open":13.2,"high":13.32,"low":11.7,"close":11.775},{"date":"2006-04-25","open":11.795,"high":12.65,"low":11.69,"close":12.56},{"date":"2006-04-26","open":12.55,"high":12.9,"low":12.35,"close":12.815},{"date":"2006-04-27","open":12.98,"high":13.25,"low":12.315,"close":12.59},{"date":"2006-04-28","open":12.6,"high":14,"low":12.54,"close":13.63},{"date":"2006-05-01","open":13.78,"high":14.13,"low":13.55,"close":13.965},{"date":"2006-05-02","open":13.97,"high":14.26,"low":13.745,"close":14.21},{"date":"2006-05-03","open":14.195,"high":14.52,"low":13.2,"close":13.795},{"date":"2006-05-04","open":13.79,"high":14.23,"low":13.485,"close":13.825},{"date":"2006-05-05","open":13.82,"high":14.14,"low":13.67,"close":13.89},{"date":"2006-05-08","open":13.97,"high":14.11,"low":13.44,"close":13.77},{"date":"2006-05-09","open":13.79,"high":14.53,"low":13.655,"close":14.465},{"date":"2006-05-10","open":14.46,"high":14.58,"low":14,"close":14.28},{"date":"2006-05-11","open":14.285,"high":15.2,"low":14.15,"close":14.935},{"date":"2006-05-12","open":14.91,"high":15.025,"low":14.1,"close":14.235},{"date":"2006-05-15","open":14.36,"high":14.46,"low":13.05,"close":13.335},{"date":"2006-05-16","open":13.28,"high":13.57,"low":12.82,"close":13.54},{"date":"2006-05-17","open":13.565,"high":13.98,"low":12.82,"close":13.24},{"date":"2006-05-18","open":13.17,"high":13.28,"low":12.5,"close":12.52},{"date":"2006-05-19","open":12.525,"high":12.79,"low":12.08,"close":12.36},{"date":"2006-05-22","open":12.5,"high":12.52,"low":11.88,"close":12.43},{"date":"2006-05-23","open":12.43,"high":13.195,"low":12.205,"close":13.17},{"date":"2006-05-24","open":13.17,"high":13.18,"low":12.42,"close":12.515},{"date":"2006-05-25","open":12.48,"high":12.77,"low":12.34,"close":12.6},{"date":"2006-05-26","open":12.615,"high":12.74,"low":12.42,"close":12.73},{"date":"2006-05-30","open":12.71,"high":13.36,"low":12.66,"close":13.07},{"date":"2006-05-31","open":13.03,"high":13.125,"low":12.28,"close":12.455},{"date":"2006-06-01","open":12.48,"high":12.58,"low":11.55,"close":11.905},{"date":"2006-06-02","open":11.93,"high":12.26,"low":11.75,"close":12.085},{"date":"2006-06-05","open":12.11,"high":12.39,"low":12.05,"close":12.295},{"date":"2006-06-06","open":12.295,"high":12.295,"low":11.58,"close":11.845},{"date":"2006-06-07","open":11.845,"high":11.93,"low":11.35,"close":11.89},{"date":"2006-06-08","open":11.9,"high":11.97,"low":11.05,"close":11.075},{"date":"2006-06-09","open":11.105,"high":11.51,"low":11.06,"close":11.21},{"date":"2006-06-12","open":11.15,"high":11.285,"low":10.96,"close":11.065},{"date":"2006-06-13","open":11.045,"high":11.085,"low":9.6,"close":9.625},{"date":"2006-06-14","open":9.63,"high":10.06,"low":9.45,"close":9.735},{"date":"2006-06-15","open":9.65,"high":10.24,"low":9.5,"close":9.97},{"date":"2006-06-16","open":9.96,"high":10.37,"low":9.77,"close":10.13},{"date":"2006-06-19","open":10.2,"high":10.21,"low":9.82,"close":9.97},{"date":"2006-06-20","open":9.875,"high":10.28,"low":9.785,"close":10.27},{"date":"2006-06-21","open":10.25,"high":10.48,"low":10.12,"close":10.42},{"date":"2006-06-22","open":10.47,"high":10.655,"low":10.16,"close":10.21},{"date":"2006-06-23","open":10.205,"high":10.32,"low":9.96,"close":10.285},{"date":"2006-06-26","open":10.3,"high":10.37,"low":10.02,"close":10.24},{"date":"2006-06-27","open":10.18,"high":10.62,"low":10.18,"close":10.195},{"date":"2006-06-28","open":10.21,"high":10.32,"low":10.05,"close":10.155},{"date":"2006-06-29","open":10.24,"high":10.6,"low":10.215,"close":10.42},{"date":"2006-06-30","open":10.4,"high":11.13,"low":10.4,"close":11},{"date":"2006-07-03","open":10.833,"high":10.833,"low":10.833,"close":10.833},{"date":"2006-07-05","open":11.29,"high":11.46,"low":11.2,"close":11.415},{"date":"2006-07-06","open":11.4,"high":11.64,"low":11.26,"close":11.585},{"date":"2006-07-07","open":11.58,"high":11.62,"low":11.33,"close":11.405},{"date":"2006-07-10","open":11.34,"high":11.41,"low":10.93,"close":11.11},{"date":"2006-07-11","open":11.08,"high":11.6,"low":11.03,"close":11.55},{"date":"2006-07-12","open":11.535,"high":11.82,"low":11.35,"close":11.555},{"date":"2006-07-13","open":11.545,"high":11.745,"low":11.37,"close":11.485},{"date":"2006-07-14","open":11.53,"high":11.76,"low":11.5,"close":11.53},{"date":"2006-07-17","open":11.535,"high":11.775,"low":11.05,"close":11.09},{"date":"2006-07-18","open":11.07,"high":11.22,"low":10.48,"close":10.525},{"date":"2006-07-19","open":10.53,"high":11.19,"low":10.465,"close":11.125},{"date":"2006-07-20","open":11.13,"high":11.35,"low":11,"close":11.065},{"date":"2006-07-21","open":11.05,"high":11.31,"low":10.76,"close":10.845},{"date":"2006-07-24","open":10.845,"high":10.96,"low":10.68,"close":10.92},{"date":"2006-07-25","open":10.89,"high":11.08,"low":10.8,"close":10.945},{"date":"2006-07-26","open":10.955,"high":11.11,"low":10.87,"close":11.08},{"date":"2006-07-27","open":11.08,"high":11.52,"low":11.08,"close":11.39},{"date":"2006-07-28","open":11.39,"high":11.455,"low":11.32,"close":11.365},{"date":"2006-07-31","open":11.43,"high":11.58,"low":11.25,"close":11.37},{"date":"2006-08-01","open":11.4,"high":11.81,"low":11.33,"close":11.74},{"date":"2006-08-02","open":11.75,"high":12.29,"low":11.75,"close":12.245},{"date":"2006-08-03","open":12.24,"high":12.27,"low":12.01,"close":12.09},{"date":"2006-08-04","open":12.085,"high":12.65,"low":12.06,"close":12.485},{"date":"2006-08-07","open":12.45,"high":12.54,"low":12.18,"close":12.265},{"date":"2006-08-08","open":12.26,"high":12.39,"low":12.11,"close":12.26},{"date":"2006-08-09","open":12.26,"high":12.665,"low":11.985,"close":12.57},{"date":"2006-08-10","open":12.56,"high":12.7,"low":12.07,"close":12.105},{"date":"2006-08-11","open":12.11,"high":12.39,"low":11.77,"close":11.885},{"date":"2006-08-14","open":11.9,"high":12.24,"low":11.75,"close":12.16},{"date":"2006-08-15","open":12.16,"high":12.16,"low":11.85,"close":12.085},{"date":"2006-08-16","open":12.08,"high":12.44,"low":12.07,"close":12.285},{"date":"2006-08-17","open":12.29,"high":12.42,"low":11.98,"close":11.995},{"date":"2006-08-18","open":11.98,"high":12.14,"low":11.86,"close":12.03},{"date":"2006-08-21","open":12.1,"high":12.45,"low":12.04,"close":12.345},{"date":"2006-08-22","open":12.35,"high":12.435,"low":12.03,"close":12.265},{"date":"2006-08-23","open":12.265,"high":12.68,"low":12.2,"close":12.515},{"date":"2006-08-24","open":12.495,"high":12.605,"low":12.28,"close":12.31},{"date":"2006-08-25","open":12.33,"high":12.445,"low":12.2,"close":12.37},{"date":"2006-08-28","open":12.415,"high":12.465,"low":11.96,"close":12.025},{"date":"2006-08-29","open":12.03,"high":12.2,"low":11.85,"close":12.15},{"date":"2006-08-30","open":12.32,"high":12.68,"low":12.32,"close":12.67},{"date":"2006-08-31","open":12.67,"high":13.08,"low":12.62,"close":13.03},{"date":"2006-09-01","open":13.02,"high":13.1,"low":12.82,"close":13.07},{"date":"2006-09-04","open":12.97,"high":12.97,"low":12.915,"close":12.915},{"date":"2006-09-05","open":13.17,"high":13.37,"low":13.035,"close":13.14},{"date":"2006-09-06","open":13.145,"high":13.35,"low":13.05,"close":13.2},{"date":"2006-09-07","open":13.2,"high":13.25,"low":12.51,"close":12.695},{"date":"2006-09-08","open":12.72,"high":12.8,"low":12.09,"close":12.295},{"date":"2006-09-11","open":12.27,"high":12.32,"low":11.2,"close":11.24},{"date":"2006-09-12","open":11.28,"high":11.52,"low":11.08,"close":11.14},{"date":"2006-09-13","open":11.155,"high":11.42,"low":10.99,"close":11.2},{"date":"2006-09-14","open":11.23,"high":11.515,"low":10.88,"close":10.95},{"date":"2006-09-15","open":10.94,"high":11.05,"low":10.55,"close":10.875},{"date":"2006-09-18","open":10.88,"high":11.32,"low":10.85,"close":11.29},{"date":"2006-09-19","open":11.3,"high":11.32,"low":10.91,"close":10.945},{"date":"2006-09-20","open":10.945,"high":11.255,"low":10.815,"close":11.14},{"date":"2006-09-21","open":11.135,"high":11.29,"low":10.92,"close":11.245},{"date":"2006-09-22","open":11.26,"high":11.55,"low":11.165,"close":11.31},{"date":"2006-09-25","open":11.305,"high":11.37,"low":11.13,"close":11.325},{"date":"2006-09-26","open":11.32,"high":11.58,"low":11.18,"close":11.495},{"date":"2006-09-27","open":11.48,"high":11.82,"low":11.44,"close":11.7},{"date":"2006-09-28","open":11.73,"high":11.86,"low":11.615,"close":11.735},{"date":"2006-09-29","open":11.67,"high":11.75,"low":11.32,"close":11.54},{"date":"2006-10-02","open":11.54,"high":11.835,"low":11.52,"close":11.64},{"date":"2006-10-03","open":11.64,"high":11.65,"low":11.01,"close":11.045},{"date":"2006-10-04","open":10.98,"high":11.06,"low":10.65,"close":10.795},{"date":"2006-10-05","open":10.825,"high":11.22,"low":10.73,"close":11.07},{"date":"2006-10-06","open":11.07,"high":11.21,"low":10.87,"close":11.175},{"date":"2006-10-09","open":11.21,"high":11.55,"low":11.16,"close":11.42},{"date":"2006-10-10","open":11.405,"high":11.495,"low":11.15,"close":11.22},{"date":"2006-10-11","open":11.24,"high":11.54,"low":11.13,"close":11.33},{"date":"2006-10-12","open":11.32,"high":11.455,"low":11.2,"close":11.38},{"date":"2006-10-13","open":11.39,"high":11.725,"low":11.33,"close":11.68},{"date":"2006-10-16","open":11.69,"high":11.95,"low":11.65,"close":11.91},{"date":"2006-10-17","open":11.905,"high":11.98,"low":11.63,"close":11.78},{"date":"2006-10-18","open":11.78,"high":11.98,"low":11.74,"close":11.82},{"date":"2006-10-19","open":11.83,"high":12.17,"low":11.66,"close":12.16},{"date":"2006-10-20","open":12.155,"high":12.17,"low":11.88,"close":11.965},{"date":"2006-10-23","open":11.925,"high":11.98,"low":11.65,"close":11.67},{"date":"2006-10-24","open":11.675,"high":11.9,"low":11.35,"close":11.85},{"date":"2006-10-25","open":11.835,"high":11.995,"low":11.735,"close":11.89},{"date":"2006-10-26","open":11.895,"high":12.28,"low":11.885,"close":12.24},{"date":"2006-10-27","open":12.23,"high":12.24,"low":12.04,"close":12.08},{"date":"2006-10-30","open":12.095,"high":12.3,"low":12.07,"close":12.25},{"date":"2006-10-31","open":12.22,"high":12.31,"low":11.98,"close":12.27},{"date":"2006-11-01","open":12.285,"high":12.59,"low":12.26,"close":12.475},{"date":"2006-11-02","open":12.515,"high":12.67,"low":12.385,"close":12.65},{"date":"2006-11-03","open":12.57,"high":12.73,"low":12.36,"close":12.635},{"date":"2006-11-06","open":12.65,"high":12.8,"low":12.52,"close":12.76},{"date":"2006-11-07","open":12.695,"high":12.77,"low":12.58,"close":12.675},{"date":"2006-11-08","open":12.54,"high":12.74,"low":12.5,"close":12.55},{"date":"2006-11-09","open":12.68,"high":13.09,"low":12.44,"close":13.05},{"date":"2006-11-10","open":13.01,"high":13.22,"low":12.88,"close":13.115},{"date":"2006-11-13","open":13.07,"high":13.155,"low":12.71,"close":12.885},{"date":"2006-11-14","open":12.9,"high":13.05,"low":12.75,"close":12.89},{"date":"2006-11-15","open":12.88,"high":12.97,"low":12.5,"close":12.945},{"date":"2006-11-16","open":12.94,"high":13.17,"low":12.885,"close":12.945},{"date":"2006-11-17","open":12.9,"high":12.925,"low":12.6,"close":12.8},{"date":"2006-11-20","open":12.82,"high":13,"low":12.725,"close":12.74},{"date":"2006-11-21","open":12.76,"high":13.1,"low":12.73,"close":13.085},{"date":"2006-11-22","open":13.09,"high":13.25,"low":13,"close":13.04},{"date":"2006-11-27","open":13.065,"high":13.585,"low":13.045,"close":13.49},{"date":"2006-11-28","open":13.505,"high":13.66,"low":13.42,"close":13.62},{"date":"2006-11-29","open":13.79,"high":14,"low":13.73,"close":13.76},{"date":"2006-11-30","open":13.76,"high":14.19,"low":13.725,"close":14.115},{"date":"2006-12-01","open":14.1,"high":14.25,"low":14.03,"close":14.19},{"date":"2006-12-04","open":14.2,"high":14.29,"low":14.13,"close":14.245},{"date":"2006-12-05","open":14.275,"high":14.37,"low":13.9,"close":14.025},{"date":"2006-12-06","open":13.96,"high":14.01,"low":13.71,"close":13.795},{"date":"2006-12-07","open":13.75,"high":14.095,"low":13.61,"close":14.035},{"date":"2006-12-08","open":14.055,"high":14.16,"low":13.8,"close":13.895},{"date":"2006-12-11","open":13.85,"high":14.045,"low":13.725,"close":14.025},{"date":"2006-12-12","open":14.005,"high":14.06,"low":13.94,"close":13.98},{"date":"2006-12-13","open":14.025,"high":14.035,"low":13.725,"close":13.915},{"date":"2006-12-14","open":13.95,"high":14.03,"low":13.88,"close":13.95},{"date":"2006-12-15","open":13.93,"high":13.98,"low":12.905,"close":12.98},{"date":"2006-12-18","open":13,"high":13.145,"low":12.4,"close":12.525},{"date":"2006-12-19","open":12.625,"high":12.85,"low":12.45,"close":12.71},{"date":"2006-12-20","open":12.79,"high":12.905,"low":12.48,"close":12.645},{"date":"2006-12-21","open":12.615,"high":12.705,"low":12.455,"close":12.49},{"date":"2006-12-22","open":12.5,"high":12.705,"low":12.48,"close":12.635},{"date":"2006-12-26","open":12.705,"high":12.9,"low":12.705,"close":12.725},{"date":"2006-12-27","open":12.79,"high":12.985,"low":12.74,"close":12.925},{"date":"2006-12-28","open":12.875,"high":12.99,"low":12.86,"close":12.94},{"date":"2006-12-29","open":12.945,"high":13.015,"low":12.86,"close":12.935},{"date":"2007-01-02","open":12.965,"high":13.285,"low":12.935,"close":12.935},{"date":"2007-01-03","open":13.28,"high":13.28,"low":12.6,"close":12.67},{"date":"2007-01-04","open":12.665,"high":12.93,"low":12.485,"close":12.835},{"date":"2007-01-05","open":12.71,"high":12.835,"low":12.1,"close":12.23},{"date":"2007-01-08","open":12.22,"high":12.425,"low":12.095,"close":12.36},{"date":"2007-01-09","open":12.38,"high":12.62,"low":12.265,"close":12.595},{"date":"2007-01-10","open":12.59,"high":12.59,"low":12.27,"close":12.445},{"date":"2007-01-11","open":12.43,"high":12.625,"low":12.38,"close":12.46},{"date":"2007-01-12","open":12.4,"high":12.96,"low":12.38,"close":12.88},{"date":"2007-01-16","open":12.905,"high":13.035,"low":12.61,"close":12.625},{"date":"2007-01-17","open":12.62,"high":12.995,"low":12.43,"close":12.89},{"date":"2007-01-18","open":12.9,"high":13.045,"low":12.655,"close":12.685},{"date":"2007-01-19","open":12.73,"high":12.94,"low":12.7,"close":12.92},{"date":"2007-01-22","open":12.925,"high":13.215,"low":12.83,"close":13},{"date":"2007-01-23","open":12.98,"high":13.345,"low":12.95,"close":13.26},{"date":"2007-01-24","open":13.32,"high":13.345,"low":13.095,"close":13.273},{"date":"2007-01-25","open":13.3,"high":13.6,"low":13.245,"close":13.49},{"date":"2007-01-26","open":13.35,"high":13.51,"low":13.21,"close":13.375},{"date":"2007-01-29","open":13.435,"high":13.5,"low":13.2,"close":13.25},{"date":"2007-01-30","open":13.23,"high":13.44,"low":13.11,"close":13.375},{"date":"2007-01-31","open":13.385,"high":13.7,"low":13.27,"close":13.57},{"date":"2007-02-01","open":13.595,"high":13.835,"low":13.57,"close":13.725},{"date":"2007-02-02","open":13.72,"high":13.755,"low":13.255,"close":13.375},{"date":"2007-02-05","open":13.44,"high":13.59,"low":13.33,"close":13.56},{"date":"2007-02-06","open":13.525,"high":13.89,"low":13.46,"close":13.675},{"date":"2007-02-07","open":13.675,"high":13.81,"low":13.615,"close":13.71},{"date":"2007-02-08","open":13.665,"high":13.89,"low":13.51,"close":13.77},{"date":"2007-02-09","open":13.845,"high":13.97,"low":13.775,"close":13.915},{"date":"2007-02-12","open":13.98,"high":13.985,"low":13.515,"close":13.715},{"date":"2007-02-13","open":13.67,"high":14,"low":13.66,"close":13.915},{"date":"2007-02-14","open":13.915,"high":14.13,"low":13.865,"close":13.965},{"date":"2007-02-15","open":14.06,"high":14.085,"low":13.83,"close":13.962},{"date":"2007-02-16","open":14.01,"high":14.05,"low":13.84,"close":13.99},{"date":"2007-02-19","open":14,"high":14.075,"low":13.97,"close":14.015},{"date":"2007-02-20","open":14,"high":14.075,"low":13.68,"close":13.83},{"date":"2007-02-21","open":13.85,"high":14.37,"low":13.72,"close":14.273},{"date":"2007-02-22","open":14.225,"high":14.365,"low":14.16,"close":14.25},{"date":"2007-02-23","open":14.22,"high":14.66,"low":14.19,"close":14.595},{"date":"2007-02-26","open":14.585,"high":14.745,"low":14.495,"close":14.69},{"date":"2007-02-27","open":14.86,"high":14.86,"low":14.175,"close":14.69},{"date":"2007-02-28","open":14.35,"high":14.56,"low":14.12,"close":14.235},{"date":"2007-03-01","open":14.24,"high":14.465,"low":13.51,"close":13.65},{"date":"2007-03-02","open":13.735,"high":13.85,"low":12.8,"close":12.96},{"date":"2007-03-05","open":13.035,"high":13.055,"low":12.49,"close":12.75},{"date":"2007-03-06","open":12.765,"high":13.065,"low":12.67,"close":12.985},{"date":"2007-03-07","open":13.02,"high":13.145,"low":12.89,"close":13.105},{"date":"2007-03-08","open":13.06,"high":13.235,"low":13.015,"close":13.12},{"date":"2007-03-09","open":13.07,"high":13.2,"low":12.795,"close":12.97},{"date":"2007-03-12","open":13.005,"high":13.16,"low":12.92,"close":13.085},{"date":"2007-03-13","open":13.13,"high":13.13,"low":12.82,"close":12.96},{"date":"2007-03-14","open":12.85,"high":12.945,"low":12.675,"close":12.83},{"date":"2007-03-15","open":12.93,"high":13.19,"low":12.915,"close":13.075},{"date":"2007-03-16","open":13.075,"high":13.27,"low":13.055,"close":13.215},{"date":"2007-03-19","open":13.175,"high":13.295,"low":13.115,"close":13.233},{"date":"2007-03-20","open":13.25,"high":13.485,"low":13.22,"close":13.37},{"date":"2007-03-21","open":13.37,"high":13.445,"low":13.21,"close":13.32},{"date":"2007-03-22","open":13.445,"high":13.575,"low":13.41,"close":13.48},{"date":"2007-03-23","open":13.5,"high":13.5,"low":13.15,"close":13.227},{"date":"2007-03-26","open":13.23,"high":13.46,"low":13.23,"close":13.41},{"date":"2007-03-27","open":13.425,"high":13.48,"low":13.23,"close":13.28},{"date":"2007-03-28","open":13.365,"high":13.545,"low":13.33,"close":13.455},{"date":"2007-03-29","open":13.43,"high":13.43,"low":13.18,"close":13.34},{"date":"2007-03-30","open":13.33,"high":13.475,"low":13.325,"close":13.45},{"date":"2007-04-02","open":13.46,"high":13.495,"low":13.02,"close":13.35},{"date":"2007-04-03","open":13.315,"high":13.54,"low":13.275,"close":13.43},{"date":"2007-04-04","open":13.42,"high":13.7,"low":13.42,"close":13.62},{"date":"2007-04-05","open":13.68,"high":13.77,"low":13.6,"close":13.74},{"date":"2007-04-09","open":13.715,"high":13.92,"low":13.675,"close":13.81},{"date":"2007-04-10","open":13.77,"high":14.05,"low":13.755,"close":13.93},{"date":"2007-04-11","open":13.92,"high":14.065,"low":13.75,"close":13.89},{"date":"2007-04-12","open":13.885,"high":13.975,"low":13.695,"close":13.855},{"date":"2007-04-13","open":13.885,"high":14.17,"low":13.87,"close":14.09},{"date":"2007-04-16","open":14.09,"high":14.16,"low":13.82,"close":14.08},{"date":"2007-04-17","open":14.065,"high":14.11,"low":13.9,"close":14.02},{"date":"2007-04-18","open":13.93,"high":14.09,"low":13.88,"close":13.975},{"date":"2007-04-19","open":14,"high":14.06,"low":13.55,"close":13.735},{"date":"2007-04-20","open":13.7,"high":14.01,"low":13.69,"close":13.955},{"date":"2007-04-23","open":13.955,"high":14.11,"low":13.86,"close":14.05},{"date":"2007-04-24","open":14.05,"high":14.09,"low":13.71,"close":13.782},{"date":"2007-04-25","open":13.77,"high":13.89,"low":13.73,"close":13.765},{"date":"2007-04-26","open":13.8,"high":13.84,"low":13.175,"close":13.325},{"date":"2007-04-27","open":13.455,"high":13.69,"low":13.365,"close":13.575},{"date":"2007-04-30","open":13.665,"high":13.685,"low":13.485,"close":13.575},{"date":"2007-05-01","open":13.515,"high":13.585,"low":13.205,"close":13.37},{"date":"2007-05-02","open":13.385,"high":13.48,"low":13.13,"close":13.335},{"date":"2007-05-03","open":13.33,"high":13.56,"low":13.3,"close":13.51},{"date":"2007-05-04","open":13.52,"high":13.705,"low":13.455,"close":13.53},{"date":"2007-05-07","open":13.55,"high":13.695,"low":13.54,"close":13.64},{"date":"2007-05-08","open":13.62,"high":13.665,"low":13.405,"close":13.6},{"date":"2007-05-09","open":13.59,"high":13.62,"low":13.285,"close":13.47},{"date":"2007-05-10","open":13.495,"high":13.5,"low":13.09,"close":13.14},{"date":"2007-05-11","open":13.105,"high":13.4,"low":13.025,"close":13.305},{"date":"2007-05-14","open":13.31,"high":13.345,"low":13.125,"close":13.235},{"date":"2007-05-15","open":13.23,"high":13.36,"low":13.08,"close":13.315},{"date":"2007-05-16","open":13.3,"high":13.3,"low":12.88,"close":12.93},{"date":"2007-05-17","open":12.99,"high":13.015,"low":12.76,"close":12.883},{"date":"2007-05-18","open":12.91,"high":13.08,"low":12.84,"close":13.003},{"date":"2007-05-21","open":13.015,"high":13.175,"low":12.9,"close":13.13},{"date":"2007-05-22","open":13.13,"high":13.2,"low":12.98,"close":12.99},{"date":"2007-05-23","open":13.01,"high":13.2,"low":12.955,"close":13.105},{"date":"2007-05-24","open":13.1,"high":13.15,"low":12.835,"close":12.92},{"date":"2007-05-25","open":12.895,"high":13.035,"low":12.895,"close":13},{"date":"2007-05-29","open":12.99,"high":13.34,"low":12.955,"close":13.223},{"date":"2007-05-30","open":13.2,"high":13.25,"low":13.085,"close":13.22},{"date":"2007-05-31","open":13.23,"high":13.58,"low":13.215,"close":13.47},{"date":"2007-06-01","open":13.495,"high":13.765,"low":13.48,"close":13.74},{"date":"2007-06-04","open":13.73,"high":13.85,"low":13.685,"close":13.745},{"date":"2007-06-05","open":13.755,"high":13.87,"low":13.72,"close":13.812},{"date":"2007-06-06","open":13.815,"high":13.86,"low":13.645,"close":13.717},{"date":"2007-06-07","open":13.735,"high":13.82,"low":13.43,"close":13.48},{"date":"2007-06-08","open":13.475,"high":13.55,"low":12.97,"close":13.04},{"date":"2007-06-11","open":13.125,"high":13.295,"low":13.06,"close":13.275},{"date":"2007-06-12","open":13.25,"high":13.27,"low":13.02,"close":13.09},{"date":"2007-06-13","open":13.035,"high":13.2,"low":12.845,"close":13.06},{"date":"2007-06-14","open":13.135,"high":13.23,"low":12.97,"close":13.165},{"date":"2007-06-15","open":13.15,"high":13.275,"low":13.065,"close":13.26},{"date":"2007-06-18","open":13.25,"high":13.395,"low":13.2,"close":13.235},{"date":"2007-06-19","open":13.215,"high":13.36,"low":13.115,"close":13.325},{"date":"2007-06-20","open":13.35,"high":13.415,"low":13.16,"close":13.25},{"date":"2007-06-21","open":13.185,"high":13.265,"low":12.965,"close":13.09},{"date":"2007-06-22","open":13.115,"high":13.19,"low":12.99,"close":13.02},{"date":"2007-06-25","open":13.03,"high":13.07,"low":12.81,"close":12.877},{"date":"2007-06-26","open":12.86,"high":12.9,"low":12.135,"close":12.28},{"date":"2007-06-27","open":12.245,"high":12.36,"low":12.125,"close":12.21},{"date":"2007-06-28","open":12.415,"high":12.59,"low":12.385,"close":12.505},{"date":"2007-06-29","open":12.58,"high":12.675,"low":12.355,"close":12.473},{"date":"2007-07-02","open":12.51,"high":12.765,"low":12.51,"close":12.74},{"date":"2007-07-03","open":12.735,"high":12.785,"low":12.56,"close":12.685},{"date":"2007-07-04","open":12.715,"high":12.78,"low":12.68,"close":12.755},{"date":"2007-07-05","open":12.715,"high":12.78,"low":12.495,"close":12.58},{"date":"2007-07-06","open":12.57,"high":12.865,"low":12.42,"close":12.757},{"date":"2007-07-09","open":12.79,"high":12.965,"low":12.765,"close":12.82},{"date":"2007-07-10","open":12.8,"high":13.085,"low":12.79,"close":12.975},{"date":"2007-07-11","open":12.985,"high":13.09,"low":12.915,"close":12.975},{"date":"2007-07-12","open":12.99,"high":13.225,"low":12.955,"close":13.18},{"date":"2007-07-13","open":13.18,"high":13.235,"low":13.075,"close":13.11},{"date":"2007-07-16","open":13.11,"high":13.175,"low":13.015,"close":13.065},{"date":"2007-07-17","open":13.03,"high":13.14,"low":12.925,"close":13.018},{"date":"2007-07-18","open":12.99,"high":13.35,"low":12.965,"close":13.29},{"date":"2007-07-19","open":13.285,"high":13.4,"low":13.245,"close":13.375},{"date":"2007-07-20","open":13.335,"high":13.5,"low":13.3,"close":13.403},{"date":"2007-07-23","open":13.4,"high":13.48,"low":13.31,"close":13.33},{"date":"2007-07-24","open":13.33,"high":13.59,"low":13.265,"close":13.443},{"date":"2007-07-25","open":13.325,"high":13.355,"low":13.105,"close":13.15},{"date":"2007-07-26","open":13.18,"high":13.235,"low":12.755,"close":12.95},{"date":"2007-07-27","open":12.88,"high":13.005,"low":12.65,"close":12.715},{"date":"2007-07-30","open":12.7,"high":12.96,"low":12.685,"close":12.903},{"date":"2007-07-31","open":12.955,"high":13.09,"low":12.86,"close":13.017},{"date":"2007-08-01","open":12.91,"high":13.075,"low":12.74,"close":12.955},{"date":"2007-08-02","open":13.055,"high":13.085,"low":12.955,"close":12.995},{"date":"2007-08-03","open":13.01,"high":13.2,"low":12.985,"close":13.158},{"date":"2007-08-06","open":13.14,"high":13.205,"low":12.92,"close":13.033},{"date":"2007-08-07","open":13.01,"high":13.17,"low":12.925,"close":13.095},{"date":"2007-08-08","open":13.125,"high":13.25,"low":13.05,"close":13.17},{"date":"2007-08-09","open":13.145,"high":13.165,"low":12.625,"close":12.705},{"date":"2007-08-10","open":12.685,"high":13.06,"low":12.605,"close":12.87},{"date":"2007-08-13","open":12.87,"high":12.92,"low":12.75,"close":12.855},{"date":"2007-08-14","open":12.82,"high":12.91,"low":12.7,"close":12.748},{"date":"2007-08-15","open":12.725,"high":12.765,"low":12.335,"close":12.555},{"date":"2007-08-16","open":12.5,"high":12.56,"low":11.06,"close":11.495},{"date":"2007-08-17","open":11.765,"high":12.015,"low":11.49,"close":11.8},{"date":"2007-08-20","open":11.795,"high":11.975,"low":11.62,"close":11.735},{"date":"2007-08-21","open":11.76,"high":11.84,"low":11.455,"close":11.51},{"date":"2007-08-22","open":11.565,"high":11.79,"low":11.52,"close":11.565},{"date":"2007-08-23","open":11.645,"high":11.895,"low":11.62,"close":11.64},{"date":"2007-08-24","open":11.725,"high":12.005,"low":11.58,"close":11.94},{"date":"2007-08-27","open":11.95,"high":11.99,"low":11.73,"close":11.765},{"date":"2007-08-28","open":11.74,"high":11.905,"low":11.675,"close":11.765},{"date":"2007-08-29","open":11.745,"high":11.925,"low":11.705,"close":11.845},{"date":"2007-08-30","open":12.075,"high":12.075,"low":11.89,"close":11.96},{"date":"2007-08-31","open":11.945,"high":12.275,"low":11.93,"close":12.23},{"date":"2007-09-03","open":12.26,"high":12.36,"low":12.2,"close":12.28},{"date":"2007-09-04","open":12.26,"high":12.515,"low":12.16,"close":12.448},{"date":"2007-09-05","open":12.43,"high":12.46,"low":12.265,"close":12.355},{"date":"2007-09-06","open":12.375,"high":12.67,"low":12.35,"close":12.533},{"date":"2007-09-07","open":12.585,"high":12.845,"low":12.53,"close":12.76},{"date":"2007-09-10","open":12.69,"high":12.86,"low":12.56,"close":12.7},{"date":"2007-09-11","open":12.69,"high":12.95,"low":12.635,"close":12.835},{"date":"2007-09-12","open":12.84,"high":12.925,"low":12.645,"close":12.793},{"date":"2007-09-13","open":12.765,"high":12.8,"low":12.49,"close":12.68},{"date":"2007-09-14","open":12.67,"high":12.935,"low":12.585,"close":12.705},{"date":"2007-09-17","open":12.68,"high":12.98,"low":12.675,"close":12.9},{"date":"2007-09-18","open":12.945,"high":13.23,"low":12.825,"close":12.925},{"date":"2007-09-19","open":13.12,"high":13.24,"low":13.03,"close":13.105},{"date":"2007-09-20","open":13.085,"high":13.64,"low":13.035,"close":13.47},{"date":"2007-09-21","open":13.5,"high":13.8,"low":13.435,"close":13.62},{"date":"2007-09-24","open":13.65,"high":13.87,"low":13.535,"close":13.64},{"date":"2007-09-25","open":13.59,"high":13.64,"low":13.325,"close":13.62},{"date":"2007-09-26","open":13.61,"high":13.745,"low":13.465,"close":13.545},{"date":"2007-09-27","open":13.52,"high":13.73,"low":13.48,"close":13.645},{"date":"2007-09-28","open":13.67,"high":14,"low":13.625,"close":13.92},{"date":"2007-10-01","open":13.935,"high":13.99,"low":13.76,"close":13.855},{"date":"2007-10-02","open":13.85,"high":13.86,"low":13.18,"close":13.45},{"date":"2007-10-03","open":13.455,"high":13.595,"low":13.35,"close":13.47},{"date":"2007-10-04","open":13.43,"high":13.53,"low":13.15,"close":13.5},{"date":"2007-10-05","open":13.49,"high":13.63,"low":13.31,"close":13.49},{"date":"2007-10-08","open":13.52,"high":13.545,"low":13.325,"close":13.36},{"date":"2007-10-09","open":13.345,"high":13.685,"low":13.25,"close":13.583},{"date":"2007-10-10","open":13.61,"high":13.79,"low":13.585,"close":13.668},{"date":"2007-10-11","open":13.675,"high":14.03,"low":13.65,"close":13.985},{"date":"2007-10-12","open":13.865,"high":13.995,"low":13.795,"close":13.903},{"date":"2007-10-15","open":13.915,"high":14.12,"low":13.83,"close":13.855},{"date":"2007-10-16","open":13.88,"high":14.09,"low":13.6,"close":13.658},{"date":"2007-10-17","open":13.695,"high":13.915,"low":13.61,"close":13.75},{"date":"2007-10-18","open":13.735,"high":13.9,"low":13.695,"close":13.803},{"date":"2007-10-19","open":13.885,"high":13.995,"low":13.365,"close":13.635},{"date":"2007-10-22","open":13.64,"high":13.67,"low":13.325,"close":13.555},{"date":"2007-10-23","open":13.505,"high":13.72,"low":13.505,"close":13.65},{"date":"2007-10-24","open":13.66,"high":13.685,"low":13.45,"close":13.59},{"date":"2007-10-25","open":13.645,"high":14.095,"low":13.615,"close":13.905},{"date":"2007-10-26","open":13.955,"high":14.32,"low":13.95,"close":14.28},{"date":"2007-10-29","open":14.48,"high":14.59,"low":14.29,"close":14.43},{"date":"2007-10-30","open":14.57,"high":14.645,"low":14.195,"close":14.328},{"date":"2007-10-31","open":14.22,"high":14.615,"low":14.18,"close":14.438},{"date":"2007-11-01","open":14.55,"high":14.605,"low":13.98,"close":14.325},{"date":"2007-11-02","open":14.135,"high":14.735,"low":14.13,"close":14.599},{"date":"2007-11-05","open":14.705,"high":14.88,"low":14.46,"close":14.785},{"date":"2007-11-06","open":14.78,"high":15.66,"low":14.695,"close":15.38},{"date":"2007-11-07","open":15.645,"high":16.275,"low":15.25,"close":15.325},{"date":"2007-11-08","open":15.32,"high":15.865,"low":14.86,"close":15.515},{"date":"2007-11-09","open":15.17,"high":15.695,"low":15.07,"close":15.545},{"date":"2007-11-12","open":15.47,"high":15.5,"low":14.31,"close":14.762},{"date":"2007-11-13","open":14.465,"high":14.94,"low":14.4,"close":14.61},{"date":"2007-11-14","open":14.62,"high":15.155,"low":14.615,"close":15.065},{"date":"2007-11-15","open":15.035,"high":15.155,"low":14.34,"close":14.482},{"date":"2007-11-16","open":14.43,"high":14.745,"low":14.365,"close":14.51},{"date":"2007-11-19","open":14.52,"high":14.67,"low":14.1,"close":14.16},{"date":"2007-11-20","open":14.24,"high":14.835,"low":14.105,"close":14.5},{"date":"2007-11-21","open":14.74,"high":14.825,"low":14.325,"close":14.42},{"date":"2007-11-22","open":14.445,"high":14.58,"low":14.395,"close":14.53},{"date":"2007-11-23","open":14.54,"high":14.905,"low":14.395,"close":14.735},{"date":"2007-11-26","open":14.795,"high":15.02,"low":14.585,"close":14.83},{"date":"2007-11-27","open":14.715,"high":14.8,"low":14.3,"close":14.485},{"date":"2007-11-28","open":14.45,"high":14.54,"low":14.12,"close":14.335},{"date":"2007-11-29","open":14.605,"high":14.705,"low":14.32,"close":14.445},{"date":"2007-11-30","open":14.36,"high":14.455,"low":13.965,"close":14.165},{"date":"2007-12-03","open":14.155,"high":14.395,"low":13.96,"close":14.21},{"date":"2007-12-04","open":14.315,"high":14.57,"low":14.185,"close":14.465},{"date":"2007-12-05","open":14.51,"high":14.58,"low":14.28,"close":14.46},{"date":"2007-12-06","open":14.435,"high":14.72,"low":14.125,"close":14.625},{"date":"2007-12-07","open":14.65,"high":14.705,"low":14.395,"close":14.505},{"date":"2007-12-10","open":14.545,"high":14.9,"low":14.5,"close":14.85},{"date":"2007-12-11","open":14.76,"high":14.975,"low":14.58,"close":14.865},{"date":"2007-12-12","open":14.655,"high":14.97,"low":14.61,"close":14.825},{"date":"2007-12-13","open":14.75,"high":14.85,"low":14.1,"close":14.237},{"date":"2007-12-14","open":14.235,"high":14.35,"low":13.87,"close":13.983},{"date":"2007-12-17","open":13.975,"high":14.12,"low":13.74,"close":13.98},{"date":"2007-12-18","open":13.985,"high":14.28,"low":13.93,"close":14.165},{"date":"2007-12-19","open":14.175,"high":14.29,"low":14.09,"close":14.222},{"date":"2007-12-20","open":14.27,"high":14.45,"low":14.08,"close":14.34},{"date":"2007-12-21","open":14.37,"high":14.58,"low":14.32,"close":14.488},{"date":"2007-12-24","open":14.51,"high":14.72,"low":14.455,"close":14.66},{"date":"2007-12-26","open":14.7,"high":14.9,"low":14.56,"close":14.835},{"date":"2007-12-27","open":14.8,"high":14.905,"low":14.645,"close":14.818},{"date":"2007-12-28","open":14.82,"high":14.99,"low":14.73,"close":14.895},{"date":"2007-12-31","open":14.895,"high":15.08,"low":14.81,"close":14.92},{"date":"2008-01-02","open":14.91,"high":15.415,"low":14.91,"close":15.29},{"date":"2008-01-03","open":15.35,"high":15.535,"low":15.165,"close":15.5},{"date":"2008-01-04","open":15.455,"high":15.57,"low":15.24,"close":15.462},{"date":"2008-01-07","open":15.4,"high":15.48,"low":15.2,"close":15.29},{"date":"2008-01-08","open":15.27,"high":15.85,"low":15.255,"close":15.815},{"date":"2008-01-09","open":15.795,"high":16.27,"low":15.645,"close":15.84},{"date":"2008-01-10","open":15.78,"high":16.355,"low":15.415,"close":16.275},{"date":"2008-01-11","open":16.27,"high":16.415,"low":16.05,"close":16.37},{"date":"2008-01-14","open":16.385,"high":16.715,"low":16.25,"close":16.425},{"date":"2008-01-15","open":16.44,"high":16.64,"low":15.945,"close":16.3},{"date":"2008-01-16","open":15.985,"high":16.25,"low":15.77,"close":15.895},{"date":"2008-01-17","open":15.87,"high":16.175,"low":15.82,"close":16.01},{"date":"2008-01-18","open":15.92,"high":16.42,"low":15.715,"close":16.215},{"date":"2008-01-22","open":16.22,"high":16.295,"low":15.255,"close":16.105},{"date":"2008-01-23","open":16.135,"high":16.25,"low":15.765,"close":15.97},{"date":"2008-01-24","open":16.12,"high":16.525,"low":16.005,"close":16.333},{"date":"2008-01-25","open":16.49,"high":16.68,"low":16.36,"close":16.49},{"date":"2008-01-28","open":16.53,"high":16.805,"low":16.415,"close":16.75},{"date":"2008-01-29","open":16.765,"high":16.905,"low":16.57,"close":16.8},{"date":"2008-01-30","open":16.76,"high":16.96,"low":16.645,"close":16.76},{"date":"2008-01-31","open":16.86,"high":17.09,"low":16.735,"close":16.995},{"date":"2008-02-01","open":16.945,"high":17.345,"low":16.765,"close":16.87},{"date":"2008-02-04","open":16.87,"high":16.975,"low":16.445,"close":16.78},{"date":"2008-02-05","open":16.73,"high":16.785,"low":16.3,"close":16.345},{"date":"2008-02-06","open":16.38,"high":16.695,"low":16.23,"close":16.55},{"date":"2008-02-07","open":16.53,"high":16.9,"low":16.5,"close":16.775},{"date":"2008-02-08","open":16.84,"high":17.26,"low":16.785,"close":17.11},{"date":"2008-02-11","open":17.23,"high":17.595,"low":17.135,"close":17.47},{"date":"2008-02-12","open":17.5,"high":17.65,"low":17.16,"close":17.25},{"date":"2008-02-13","open":17.19,"high":17.42,"low":16.95,"close":17.353},{"date":"2008-02-14","open":17.31,"high":17.52,"low":17.15,"close":17.255},{"date":"2008-02-15","open":17.245,"high":17.52,"low":16.975,"close":17.118},{"date":"2008-02-19","open":17.095,"high":17.6,"low":16.965,"close":17.508},{"date":"2008-02-20","open":17.565,"high":17.87,"low":17.205,"close":17.76},{"date":"2008-02-21","open":17.83,"high":18.075,"low":17.785,"close":17.95},{"date":"2008-02-22","open":17.88,"high":18.195,"low":17.74,"close":18.035},{"date":"2008-02-25","open":18.055,"high":18.185,"low":17.88,"close":18.085},{"date":"2008-02-26","open":18.11,"high":18.865,"low":17.93,"close":18.72},{"date":"2008-02-27","open":18.795,"high":19.49,"low":18.79,"close":19.21},{"date":"2008-02-28","open":19.39,"high":19.965,"low":19.165,"close":19.71},{"date":"2008-02-29","open":19.855,"high":20.055,"low":19.455,"close":19.915},{"date":"2008-03-03","open":19.92,"high":20.74,"low":19.86,"close":20.18},{"date":"2008-03-04","open":20.435,"high":20.68,"low":19.635,"close":19.84},{"date":"2008-03-05","open":19.91,"high":20.97,"low":19.48,"close":20.785},{"date":"2008-03-06","open":20.93,"high":21.325,"low":19.905,"close":20.225},{"date":"2008-03-07","open":20.28,"high":20.835,"low":19.915,"close":20.25},{"date":"2008-03-10","open":20.26,"high":20.495,"low":19.28,"close":19.785},{"date":"2008-03-11","open":19.77,"high":20.405,"low":19.4,"close":19.763},{"date":"2008-03-12","open":19.74,"high":20.28,"low":19.45,"close":19.995},{"date":"2008-03-13","open":20.225,"high":20.98,"low":20.18,"close":20.42},{"date":"2008-03-14","open":20.655,"high":20.975,"low":20.32,"close":20.655},{"date":"2008-03-17","open":20.78,"high":21.44,"low":19.8,"close":20.3},{"date":"2008-03-18","open":20.25,"high":20.51,"low":19.55,"close":19.96},{"date":"2008-03-19","open":19.755,"high":20.17,"low":18.22,"close":18.445},{"date":"2008-03-20","open":18.405,"high":18.43,"low":16.725,"close":16.85},{"date":"2008-03-24","open":17,"high":17.275,"low":16.815,"close":17.11},{"date":"2008-03-25","open":17.08,"high":18.02,"low":16.975,"close":17.8},{"date":"2008-03-26","open":17.995,"high":18.495,"low":17.69,"close":18.383},{"date":"2008-03-27","open":18.48,"high":18.685,"low":17.975,"close":18.55},{"date":"2008-03-28","open":18.47,"high":18.59,"low":17.67,"close":17.94},{"date":"2008-03-31","open":17.91,"high":18.22,"low":17.06,"close":17.31},{"date":"2008-04-01","open":17.26,"high":17.42,"low":16.33,"close":16.89},{"date":"2008-04-02","open":16.925,"high":17.525,"low":16.715,"close":17.18},{"date":"2008-04-03","open":17.36,"high":17.595,"low":16.95,"close":17.48},{"date":"2008-04-04","open":17.405,"high":17.87,"low":17.265,"close":17.755},{"date":"2008-04-07","open":17.785,"high":18.285,"low":17.73,"close":18.12},{"date":"2008-04-08","open":18.075,"high":18.24,"low":17.44,"close":17.708},{"date":"2008-04-09","open":17.71,"high":18.425,"low":17.4,"close":18.2},{"date":"2008-04-10","open":18.235,"high":18.44,"low":17.815,"close":18.043},{"date":"2008-04-11","open":17.98,"high":18.165,"low":17.47,"close":17.69},{"date":"2008-04-14","open":17.7,"high":17.91,"low":17.26,"close":17.79},{"date":"2008-04-15","open":17.775,"high":18.07,"low":17.65,"close":17.85},{"date":"2008-04-16","open":17.88,"high":18.55,"low":17.745,"close":18.325},{"date":"2008-04-17","open":18.355,"high":18.77,"low":18.17,"close":18.305},{"date":"2008-04-18","open":18.26,"high":18.48,"low":17.375,"close":17.82},{"date":"2008-04-21","open":17.895,"high":17.975,"low":17.265,"close":17.36},{"date":"2008-04-22","open":17.45,"high":17.955,"low":17.285,"close":17.71},{"date":"2008-04-23","open":17.635,"high":17.85,"low":16.97,"close":17.165},{"date":"2008-04-24","open":17.115,"high":17.22,"low":16.63,"close":16.66},{"date":"2008-04-25","open":16.735,"high":16.9,"low":16.39,"close":16.85},{"date":"2008-04-28","open":16.845,"high":17.13,"low":16.77,"close":17.013},{"date":"2008-04-29","open":17.14,"high":17.14,"low":16.53,"close":16.64},{"date":"2008-04-30","open":16.625,"high":16.96,"low":16.455,"close":16.593},{"date":"2008-05-01","open":16.92,"high":17.12,"low":16.055,"close":16.205},{"date":"2008-05-02","open":16.26,"high":16.585,"low":16.125,"close":16.465},{"date":"2008-05-05","open":16.47,"high":16.89,"low":16.465,"close":16.83},{"date":"2008-05-06","open":16.81,"high":17.07,"low":16.71,"close":16.86},{"date":"2008-05-07","open":16.92,"high":16.98,"low":16.53,"close":16.695},{"date":"2008-05-08","open":16.71,"high":17.02,"low":16.51,"close":16.87},{"date":"2008-05-09","open":16.945,"high":17.135,"low":16.53,"close":16.91},{"date":"2008-05-12","open":16.9,"high":17.37,"low":16.715,"close":17.225},{"date":"2008-05-13","open":17.215,"high":17.325,"low":16.57,"close":16.828},{"date":"2008-05-14","open":16.75,"high":16.95,"low":16.55,"close":16.613},{"date":"2008-05-15","open":16.6,"high":17.04,"low":16.555,"close":16.685},{"date":"2008-05-16","open":16.77,"high":17.11,"low":16.755,"close":16.96},{"date":"2008-05-19","open":17.07,"high":17.295,"low":16.87,"close":17.028},{"date":"2008-05-20","open":17,"high":17.755,"low":16.96,"close":17.725},{"date":"2008-05-21","open":17.745,"high":18.16,"low":17.61,"close":18.05},{"date":"2008-05-22","open":18.09,"high":18.24,"low":17.775,"close":18.025},{"date":"2008-05-23","open":18,"high":18.34,"low":17.885,"close":18.29},{"date":"2008-05-26","open":18.275,"high":18.37,"low":18.185,"close":18.365},{"date":"2008-05-27","open":18.275,"high":18.375,"low":17.43,"close":17.465},{"date":"2008-05-28","open":17.5,"high":17.68,"low":17.065,"close":17.415},{"date":"2008-05-29","open":17.485,"high":17.6,"low":16.51,"close":16.515},{"date":"2008-05-30","open":16.645,"high":16.96,"low":16.45,"close":16.865},{"date":"2008-06-02","open":16.88,"high":17.045,"low":16.61,"close":16.91},{"date":"2008-06-03","open":16.85,"high":16.96,"low":16.465,"close":16.835},{"date":"2008-06-04","open":16.835,"high":16.95,"low":16.61,"close":16.94},{"date":"2008-06-05","open":16.845,"high":17.225,"low":16.505,"close":17.17},{"date":"2008-06-06","open":17.2,"high":17.585,"low":17.12,"close":17.43},{"date":"2008-06-09","open":17.57,"high":17.67,"low":17.105,"close":17.21},{"date":"2008-06-10","open":17.16,"high":17.21,"low":16.51,"close":16.635},{"date":"2008-06-11","open":16.645,"high":16.94,"low":16.54,"close":16.855},{"date":"2008-06-12","open":16.9,"high":16.925,"low":16.25,"close":16.485},{"date":"2008-06-13","open":16.485,"high":16.62,"low":16.27,"close":16.56},{"date":"2008-06-16","open":16.575,"high":17.47,"low":16.4,"close":17.232},{"date":"2008-06-17","open":17.165,"high":17.41,"low":16.85,"close":17.075},{"date":"2008-06-18","open":17.06,"high":17.49,"low":16.985,"close":17.34},{"date":"2008-06-19","open":17.365,"high":17.75,"low":17.145,"close":17.47},{"date":"2008-06-20","open":17.37,"high":17.645,"low":17.305,"close":17.397},{"date":"2008-06-23","open":17.39,"high":17.52,"low":16.525,"close":16.79},{"date":"2008-06-24","open":16.775,"high":16.95,"low":16.6,"close":16.633},{"date":"2008-06-25","open":16.685,"high":16.82,"low":16.46,"close":16.503},{"date":"2008-06-26","open":16.75,"high":17.44,"low":16.69,"close":17.125},{"date":"2008-06-27","open":17.27,"high":17.76,"low":17.215,"close":17.71},{"date":"2008-06-30","open":17.67,"high":17.98,"low":17.29,"close":17.51},{"date":"2008-07-01","open":17.505,"high":18.31,"low":17.46,"close":18.29},{"date":"2008-07-02","open":18.185,"high":18.49,"low":17.98,"close":18.425},{"date":"2008-07-03","open":18.445,"high":18.585,"low":18.07,"close":18.37},{"date":"2008-07-04","open":18.36,"high":18.36,"low":18.07,"close":18.2},{"date":"2008-07-07","open":18.22,"high":18.23,"low":17.625,"close":17.92},{"date":"2008-07-08","open":17.86,"high":18.045,"low":17.55,"close":17.955},{"date":"2008-07-09","open":17.89,"high":18.235,"low":17.815,"close":18.175},{"date":"2008-07-10","open":18.2,"high":18.425,"low":18.13,"close":18.32},{"date":"2008-07-11","open":18.37,"high":18.98,"low":18.325,"close":18.82},{"date":"2008-07-14","open":18.945,"high":19.31,"low":18.585,"close":19.25},{"date":"2008-07-15","open":19.17,"high":19.55,"low":18.61,"close":19.013},{"date":"2008-07-16","open":18.995,"high":19,"low":18.675,"close":18.805},{"date":"2008-07-17","open":18.815,"high":19.215,"low":18.39,"close":18.735},{"date":"2008-07-18","open":18.575,"high":18.69,"low":18.105,"close":18.2},{"date":"2008-07-21","open":18.215,"high":18.535,"low":18.2,"close":18.425},{"date":"2008-07-22","open":18.5,"high":18.76,"low":17.895,"close":18.005},{"date":"2008-07-23","open":17.985,"high":18.055,"low":17.32,"close":17.458},{"date":"2008-07-24","open":17.425,"high":17.67,"low":17.13,"close":17.298},{"date":"2008-07-25","open":17.47,"high":17.68,"low":17.045,"close":17.375},{"date":"2008-07-28","open":17.445,"high":17.58,"low":17.27,"close":17.465},{"date":"2008-07-29","open":17.575,"high":17.66,"low":17.08,"close":17.375},{"date":"2008-07-30","open":17.405,"high":17.635,"low":16.845,"close":17.465},{"date":"2008-07-31","open":17.555,"high":17.95,"low":17.425,"close":17.79},{"date":"2008-08-01","open":17.77,"high":17.805,"low":17.28,"close":17.52},{"date":"2008-08-04","open":17.54,"high":17.65,"low":16.905,"close":17.14},{"date":"2008-08-05","open":16.955,"high":17.03,"low":16.425,"close":16.572},{"date":"2008-08-06","open":16.45,"high":16.77,"low":16.425,"close":16.505},{"date":"2008-08-07","open":16.555,"high":16.695,"low":16.02,"close":16.257},{"date":"2008-08-08","open":16.205,"high":16.24,"low":15.24,"close":15.33},{"date":"2008-08-11","open":15.315,"high":15.435,"low":14.535,"close":14.62},{"date":"2008-08-12","open":14.635,"high":14.825,"low":14.01,"close":14.485},{"date":"2008-08-13","open":14.51,"high":14.93,"low":14.35,"close":14.845},{"date":"2008-08-14","open":14.89,"high":15.1,"low":14.1,"close":14.23},{"date":"2008-08-15","open":14.17,"high":14.19,"low":12.2,"close":12.815},{"date":"2008-08-18","open":12.915,"high":13.335,"low":12.88,"close":13.1},{"date":"2008-08-19","open":13.05,"high":13.335,"low":12.4,"close":13.105},{"date":"2008-08-20","open":13.245,"high":13.4,"low":12.79,"close":13.04},{"date":"2008-08-21","open":13.26,"high":13.875,"low":13.185,"close":13.727},{"date":"2008-08-22","open":13.86,"high":13.935,"low":13.29,"close":13.477},{"date":"2008-08-25","open":13.36,"high":13.56,"low":13.1,"close":13.37},{"date":"2008-08-26","open":13.47,"high":13.725,"low":12.96,"close":13.575},{"date":"2008-08-27","open":13.57,"high":13.85,"low":13.4,"close":13.47},{"date":"2008-08-28","open":13.6,"high":14.13,"low":13.56,"close":13.705},{"date":"2008-08-29","open":13.775,"high":13.99,"low":13.63,"close":13.707},{"date":"2008-09-02","open":13.875,"high":13.9,"low":12.55,"close":13.145},{"date":"2008-09-03","open":13.14,"high":13.225,"low":12.63,"close":12.947},{"date":"2008-09-04","open":12.97,"high":13.265,"low":12.7,"close":12.94},{"date":"2008-09-05","open":12.9,"high":13.19,"low":12.12,"close":12.325},{"date":"2008-09-08","open":12.525,"high":12.795,"low":11.94,"close":12.065},{"date":"2008-09-09","open":12.175,"high":12.255,"low":11.31,"close":11.715},{"date":"2008-09-10","open":11.37,"high":11.67,"low":10.7,"close":10.89},{"date":"2008-09-11","open":10.735,"high":11.035,"low":10.31,"close":10.555},{"date":"2008-09-12","open":10.66,"high":10.99,"low":10.585,"close":10.795},{"date":"2008-09-15","open":11.03,"high":11.25,"low":10.42,"close":11.135},{"date":"2008-09-16","open":11.19,"high":11.235,"low":10.44,"close":10.517},{"date":"2008-09-17","open":10.52,"high":12.17,"low":10.435,"close":11.675},{"date":"2008-09-18","open":12.13,"high":13.065,"low":11.725,"close":12.7},{"date":"2008-09-19","open":12.025,"high":12.735,"low":11.81,"close":12.475},{"date":"2008-09-22","open":12.645,"high":13.675,"low":12.54,"close":13.45},{"date":"2008-09-23","open":13.54,"high":13.75,"low":13.05,"close":13.17},{"date":"2008-09-24","open":13.35,"high":13.73,"low":13.135,"close":13.44},{"date":"2008-09-25","open":13.315,"high":13.88,"low":13.1,"close":13.275},{"date":"2008-09-26","open":13.31,"high":13.74,"low":13.115,"close":13.503},{"date":"2008-09-29","open":13.3,"high":13.46,"low":12.72,"close":13.025},{"date":"2008-09-30","open":13.215,"high":13.285,"low":11.8,"close":12.275},{"date":"2008-10-01","open":12.135,"high":13.08,"low":12.045,"close":12.77},{"date":"2008-10-02","open":12.66,"high":12.66,"low":10.855,"close":11.12},{"date":"2008-10-03","open":10.91,"high":11.79,"low":10.84,"close":11.325},{"date":"2008-10-06","open":11.155,"high":11.555,"low":10.925,"close":11.285},{"date":"2008-10-07","open":11.11,"high":11.9,"low":11.005,"close":11.38},{"date":"2008-10-08","open":11.585,"high":12.13,"low":11.445,"close":11.772},{"date":"2008-10-09","open":11.8,"high":12.195,"low":11.52,"close":11.875},{"date":"2008-10-10","open":12.135,"high":12.355,"low":9.4,"close":10.6},{"date":"2008-10-13","open":10.27,"high":10.91,"low":10.07,"close":10.79},{"date":"2008-10-14","open":10.765,"high":11.195,"low":10.71,"close":11.06},{"date":"2008-10-15","open":11.045,"high":11.13,"low":10.035,"close":10.18},{"date":"2008-10-16","open":10.33,"high":10.365,"low":9.25,"close":9.635},{"date":"2008-10-17","open":9.72,"high":9.93,"low":9.09,"close":9.335},{"date":"2008-10-20","open":9.35,"high":9.915,"low":9.35,"close":9.69},{"date":"2008-10-21","open":9.775,"high":10.18,"low":9.525,"close":10.075},{"date":"2008-10-22","open":10.08,"high":10.17,"low":9.355,"close":9.46},{"date":"2008-10-23","open":9.54,"high":9.89,"low":9.165,"close":9.5},{"date":"2008-10-24","open":9.69,"high":9.8,"low":8.65,"close":9.295},{"date":"2008-10-27","open":9.355,"high":9.545,"low":8.72,"close":9.195},{"date":"2008-10-28","open":9.025,"high":9.295,"low":8.4,"close":8.79},{"date":"2008-10-29","open":9.19,"high":10.175,"low":9.01,"close":9.805},{"date":"2008-10-30","open":9.91,"high":10.645,"low":9.565,"close":9.785},{"date":"2008-10-31","open":9.71,"high":9.965,"low":9.2,"close":9.73},{"date":"2008-11-03","open":9.84,"high":10.26,"low":9.6,"close":9.75},{"date":"2008-11-04","open":9.77,"high":10.54,"low":9.7,"close":10.13},{"date":"2008-11-05","open":10.26,"high":10.6,"low":10.035,"close":10.455},{"date":"2008-11-06","open":10.27,"high":10.8,"low":9.85,"close":10.055},{"date":"2008-11-07","open":9.995,"high":10.295,"low":9.905,"close":9.963},{"date":"2008-11-10","open":10.065,"high":10.535,"low":10.055,"close":10.22},{"date":"2008-11-11","open":10.185,"high":10.225,"low":9.53,"close":9.805},{"date":"2008-11-12","open":9.755,"high":9.87,"low":9.25,"close":9.48},{"date":"2008-11-13","open":9.295,"high":9.51,"low":8.77,"close":8.8},{"date":"2008-11-14","open":9.42,"high":9.7,"low":9.185,"close":9.49},{"date":"2008-11-17","open":9.42,"high":9.665,"low":9.21,"close":9.33},{"date":"2008-11-18","open":9.62,"high":9.74,"low":9.115,"close":9.55},{"date":"2008-11-19","open":9.62,"high":9.85,"low":9.205,"close":9.31},{"date":"2008-11-20","open":9.26,"high":9.455,"low":8.805,"close":9.025},{"date":"2008-11-21","open":8.96,"high":9.66,"low":8.9,"close":9.48},{"date":"2008-11-24","open":9.635,"high":10.68,"low":9.46,"close":10.355},{"date":"2008-11-25","open":10.575,"high":10.575,"low":10.03,"close":10.27},{"date":"2008-11-26","open":10.26,"high":10.455,"low":10.15,"close":10.22},{"date":"2008-11-28","open":10.37,"high":10.39,"low":10.12,"close":10.23},{"date":"2008-12-01","open":10.315,"high":10.32,"low":9.175,"close":9.38},{"date":"2008-12-02","open":9.22,"high":9.75,"low":9.13,"close":9.615},{"date":"2008-12-03","open":9.65,"high":9.75,"low":9.295,"close":9.59},{"date":"2008-12-04","open":9.655,"high":9.72,"low":9.34,"close":9.52},{"date":"2008-12-05","open":9.5,"high":9.56,"low":9.125,"close":9.43},{"date":"2008-12-08","open":9.5,"high":10.4,"low":9.48,"close":9.975},{"date":"2008-12-09","open":10,"high":10.09,"low":9.665,"close":9.85},{"date":"2008-12-10","open":9.845,"high":10.28,"low":9.815,"close":10.2},{"date":"2008-12-11","open":10.22,"high":10.54,"low":10.13,"close":10.425},{"date":"2008-12-12","open":10.33,"high":10.41,"low":10,"close":10.23},{"date":"2008-12-15","open":10.295,"high":10.73,"low":10.255,"close":10.62},{"date":"2008-12-16","open":10.67,"high":11.34,"low":10.46,"close":10.705},{"date":"2008-12-17","open":11.26,"high":11.615,"low":10.835,"close":11.42},{"date":"2008-12-18","open":11.35,"high":11.48,"low":10.93,"close":11.12},{"date":"2008-12-19","open":10.975,"high":11.025,"low":10.545,"close":10.85},{"date":"2008-12-22","open":10.885,"high":11.09,"low":10.75,"close":10.86},{"date":"2008-12-23","open":10.87,"high":10.87,"low":10.105,"close":10.26},{"date":"2008-12-24","open":10.27,"high":10.45,"low":10.225,"close":10.35},{"date":"2008-12-26","open":10.3,"high":10.745,"low":10.3,"close":10.53},{"date":"2008-12-29","open":10.73,"high":11.275,"low":10.71,"close":10.81},{"date":"2008-12-30","open":10.87,"high":11.145,"low":10.65,"close":10.98},{"date":"2008-12-31","open":10.995,"high":11.425,"low":10.765,"close":11.295},{"date":"2009-01-02","open":11.405,"high":11.6,"low":11.015,"close":11.49},{"date":"2009-01-05","open":11.585,"high":11.77,"low":10.57,"close":11.27},{"date":"2009-01-06","open":11.24,"high":11.55,"low":10.79,"close":11.445},{"date":"2009-01-07","open":11.48,"high":11.605,"low":10.88,"close":11.105},{"date":"2009-01-08","open":11.06,"high":11.35,"low":10.795,"close":11.097},{"date":"2009-01-09","open":11.145,"high":11.63,"low":10.965,"close":11.32},{"date":"2009-01-12","open":11.27,"high":11.3,"low":10.54,"close":10.75},{"date":"2009-01-13","open":10.66,"high":10.845,"low":10.415,"close":10.68},{"date":"2009-01-14","open":10.735,"high":10.89,"low":10.335,"close":10.475},{"date":"2009-01-15","open":10.53,"high":10.675,"low":10.32,"close":10.44},{"date":"2009-01-16","open":10.575,"high":11.305,"low":10.575,"close":11.215},{"date":"2009-01-19","open":11.3,"high":11.405,"low":10.92,"close":11.175},{"date":"2009-01-20","open":11.345,"high":11.345,"low":11.158,"close":11.158},{"date":"2009-01-21","open":11.185,"high":11.505,"low":11.04,"close":11.325},{"date":"2009-01-22","open":11.31,"high":11.485,"low":11.205,"close":11.365},{"date":"2009-01-23","open":11.39,"high":12.075,"low":11.26,"close":11.94},{"date":"2009-01-26","open":11.945,"high":12.285,"low":11.825,"close":12.11},{"date":"2009-01-27","open":12.025,"high":12.22,"low":11.855,"close":12.175},{"date":"2009-01-28","open":12.06,"high":12.165,"low":11.815,"close":11.963},{"date":"2009-01-29","open":11.955,"high":12.45,"low":11.635,"close":12.145},{"date":"2009-01-30","open":12.34,"high":12.66,"low":12.215,"close":12.565},{"date":"2009-02-02","open":12.61,"high":12.655,"low":12.175,"close":12.415},{"date":"2009-02-03","open":12.4,"high":12.47,"low":12.135,"close":12.3},{"date":"2009-02-04","open":12.425,"high":12.59,"low":12.305,"close":12.47},{"date":"2009-02-05","open":12.495,"high":12.92,"low":12.27,"close":12.75},{"date":"2009-02-06","open":12.865,"high":13.18,"low":12.74,"close":13.16},{"date":"2009-02-09","open":13.115,"high":13.115,"low":12.785,"close":12.83},{"date":"2009-02-10","open":12.805,"high":13.215,"low":12.725,"close":13.13},{"date":"2009-02-11","open":13.12,"high":13.67,"low":13.07,"close":13.52},{"date":"2009-02-12","open":13.5,"high":13.72,"low":13.29,"close":13.51},{"date":"2009-02-13","open":13.45,"high":13.685,"low":13.22,"close":13.625},{"date":"2009-02-16","open":13.55,"high":14.2,"low":13.48,"close":14.01},{"date":"2009-02-17","open":13.85,"high":14.15,"low":13.85,"close":14.008},{"date":"2009-02-18","open":14.08,"high":14.37,"low":13.98,"close":14.29},{"date":"2009-02-19","open":14.315,"high":14.37,"low":13.85,"close":13.935},{"date":"2009-02-20","open":13.98,"high":14.58,"low":13.965,"close":14.49},{"date":"2009-02-23","open":14.38,"high":14.6,"low":14.06,"close":14.45},{"date":"2009-02-24","open":14.385,"high":14.575,"low":13.68,"close":13.995},{"date":"2009-02-25","open":13.735,"high":14.12,"low":13.54,"close":13.875},{"date":"2009-02-26","open":13.725,"high":13.745,"low":12.935,"close":12.975},{"date":"2009-02-27","open":13.125,"high":13.37,"low":12.825,"close":13.11},{"date":"2009-03-02","open":13.1,"high":13.375,"low":12.7,"close":13.07},{"date":"2009-03-03","open":12.91,"high":12.95,"low":12.43,"close":12.715},{"date":"2009-03-04","open":12.8,"high":13.15,"low":12.68,"close":12.915},{"date":"2009-03-05","open":12.945,"high":13.31,"low":12.89,"close":13.12},{"date":"2009-03-06","open":13.26,"high":13.52,"low":13.215,"close":13.333},{"date":"2009-03-09","open":13.335,"high":13.385,"low":12.76,"close":12.94},{"date":"2009-03-10","open":12.95,"high":12.99,"low":12.465,"close":12.54},{"date":"2009-03-11","open":12.58,"high":12.875,"low":12.51,"close":12.8},{"date":"2009-03-12","open":12.785,"high":13.08,"low":12.64,"close":12.943},{"date":"2009-03-13","open":12.96,"high":13.285,"low":12.885,"close":13.215},{"date":"2009-03-16","open":13.2,"high":13.2,"low":12.77,"close":12.89},{"date":"2009-03-17","open":12.925,"high":12.99,"low":12.63,"close":12.67},{"date":"2009-03-18","open":12.705,"high":13,"low":11.89,"close":11.935},{"date":"2009-03-19","open":12.87,"high":13.685,"low":12.64,"close":13.52},{"date":"2009-03-20","open":13.575,"high":13.86,"low":13.41,"close":13.84},{"date":"2009-03-23","open":13.74,"high":13.885,"low":13.615,"close":13.875},{"date":"2009-03-24","open":13.655,"high":13.74,"low":13.26,"close":13.357},{"date":"2009-03-25","open":13.44,"high":13.615,"low":12.955,"close":13.437},{"date":"2009-03-26","open":13.475,"high":13.745,"low":13.4,"close":13.62},{"date":"2009-03-27","open":13.48,"high":13.575,"low":13.075,"close":13.263},{"date":"2009-03-30","open":13.27,"high":13.35,"low":12.915,"close":13.033},{"date":"2009-03-31","open":13.03,"high":13.26,"low":12.57,"close":12.985},{"date":"2009-04-01","open":12.96,"high":13.17,"low":12.825,"close":12.975},{"date":"2009-04-02","open":13.02,"high":13.155,"low":12.56,"close":13.025},{"date":"2009-04-03","open":12.94,"high":12.995,"low":12.65,"close":12.735},{"date":"2009-04-06","open":12.8,"high":12.8,"low":12.075,"close":12.11},{"date":"2009-04-07","open":12.1,"high":12.335,"low":12.02,"close":12.21},{"date":"2009-04-08","open":12.255,"high":12.47,"low":12.15,"close":12.34},{"date":"2009-04-09","open":12.25,"high":12.395,"low":12.11,"close":12.33},{"date":"2009-04-13","open":12.365,"high":12.87,"low":12.35,"close":12.768},{"date":"2009-04-14","open":12.715,"high":12.795,"low":12.55,"close":12.765},{"date":"2009-04-15","open":12.73,"high":12.92,"low":12.645,"close":12.8},{"date":"2009-04-16","open":12.75,"high":12.8,"low":12.125,"close":12.255},{"date":"2009-04-17","open":12.235,"high":12.25,"low":11.775,"close":11.79},{"date":"2009-04-20","open":11.855,"high":12.165,"low":11.725,"close":12.105},{"date":"2009-04-21","open":12.055,"high":12.235,"low":11.865,"close":12.06},{"date":"2009-04-22","open":12.165,"high":12.33,"low":11.99,"close":12.305},{"date":"2009-04-23","open":12.28,"high":12.86,"low":12.28,"close":12.755},{"date":"2009-04-24","open":12.755,"high":12.94,"low":12.65,"close":12.92},{"date":"2009-04-27","open":12.895,"high":13.24,"low":12.775,"close":12.955},{"date":"2009-04-28","open":12.87,"high":12.95,"low":12.33,"close":12.4},{"date":"2009-04-29","open":12.47,"high":12.83,"low":12.405,"close":12.775},{"date":"2009-04-30","open":12.8,"high":12.82,"low":12.185,"close":12.325},{"date":"2009-05-01","open":12.37,"high":12.62,"low":12.025,"close":12.5},{"date":"2009-05-04","open":12.5,"high":13.155,"low":12.44,"close":13.113},{"date":"2009-05-05","open":13.05,"high":13.615,"low":12.995,"close":13.42},{"date":"2009-05-06","open":13.305,"high":13.835,"low":13.27,"close":13.71},{"date":"2009-05-07","open":13.74,"high":14.15,"low":13.67,"close":14.03},{"date":"2009-05-08","open":13.84,"high":14.065,"low":13.78,"close":13.955},{"date":"2009-05-11","open":14.01,"high":14.035,"low":13.68,"close":13.91},{"date":"2009-05-12","open":13.935,"high":14.34,"low":13.84,"close":14.215},{"date":"2009-05-13","open":14.215,"high":14.37,"low":13.88,"close":14.02},{"date":"2009-05-14","open":13.99,"high":14.09,"low":13.71,"close":14.04},{"date":"2009-05-15","open":14.045,"high":14.19,"low":13.86,"close":14.01},{"date":"2009-05-18","open":13.98,"high":14.08,"low":13.63,"close":13.83},{"date":"2009-05-19","open":13.74,"high":14.295,"low":13.73,"close":14.125},{"date":"2009-05-20","open":14.2,"high":14.39,"low":14.1,"close":14.28},{"date":"2009-05-21","open":14.26,"high":14.57,"low":14.09,"close":14.445},{"date":"2009-05-22","open":14.55,"high":14.86,"low":14.43,"close":14.695},{"date":"2009-05-25","open":14.72,"high":14.78,"low":14.31,"close":14.6},{"date":"2009-05-26","open":14.69,"high":14.705,"low":14.41,"close":14.588},{"date":"2009-05-27","open":14.625,"high":15.02,"low":14.39,"close":14.865},{"date":"2009-05-28","open":15.04,"high":15.275,"low":14.65,"close":15.16},{"date":"2009-05-29","open":15.18,"high":15.795,"low":15.145,"close":15.61},{"date":"2009-06-01","open":15.765,"high":15.97,"low":15.54,"close":15.735},{"date":"2009-06-02","open":15.625,"high":16.02,"low":15.45,"close":15.955},{"date":"2009-06-03","open":15.96,"high":16.25,"low":15.255,"close":15.31},{"date":"2009-06-04","open":15.345,"high":15.945,"low":15.065,"close":15.895},{"date":"2009-06-05","open":15.925,"high":15.98,"low":15.16,"close":15.388},{"date":"2009-06-08","open":15.25,"high":15.46,"low":14.735,"close":14.955},{"date":"2009-06-09","open":14.915,"high":15.345,"low":14.75,"close":15.14},{"date":"2009-06-10","open":15.235,"high":15.5,"low":15.025,"close":15.225},{"date":"2009-06-11","open":15.17,"high":15.54,"low":14.925,"close":15.493},{"date":"2009-06-12","open":15.405,"high":15.435,"low":14.78,"close":14.875},{"date":"2009-06-15","open":14.85,"high":14.875,"low":14.03,"close":14.03},{"date":"2009-06-16","open":14.05,"high":14.405,"low":14.05,"close":14.13},{"date":"2009-06-17","open":14.18,"high":14.355,"low":13.93,"close":14.28},{"date":"2009-06-18","open":14.34,"high":14.4,"low":14.13,"close":14.24},{"date":"2009-06-19","open":14.205,"high":14.37,"low":14.12,"close":14.2},{"date":"2009-06-22","open":13.8,"high":14.19,"low":13.68,"close":13.705},{"date":"2009-06-23","open":13.72,"high":13.88,"low":13.595,"close":13.845},{"date":"2009-06-24","open":13.83,"high":14.105,"low":13.775,"close":13.91},{"date":"2009-06-25","open":13.83,"high":14.05,"low":13.795,"close":14.005},{"date":"2009-06-26","open":14.015,"high":14.315,"low":14.005,"close":14.128},{"date":"2009-06-29","open":14.1,"high":14.13,"low":13.84,"close":13.975},{"date":"2009-06-30","open":13.6,"high":14.15,"low":13.455,"close":13.6},{"date":"2009-07-01","open":13.61,"high":13.87,"low":13.59,"close":13.76},{"date":"2009-07-02","open":13.765,"high":13.8,"low":13.29,"close":13.408},{"date":"2009-07-03","open":13.425,"high":13.45,"low":12.995,"close":13.238},{"date":"2009-07-06","open":13.415,"high":13.415,"low":13.01,"close":13.227},{"date":"2009-07-07","open":13.25,"high":13.37,"low":13.075,"close":13.22},{"date":"2009-07-08","open":13.1,"high":13.15,"low":12.74,"close":12.852},{"date":"2009-07-09","open":12.855,"high":12.975,"low":12.76,"close":12.935},{"date":"2009-07-10","open":12.83,"high":12.9,"low":12.51,"close":12.645},{"date":"2009-07-13","open":12.66,"high":12.845,"low":12.435,"close":12.785},{"date":"2009-07-14","open":12.83,"high":12.995,"low":12.785,"close":12.855},{"date":"2009-07-15","open":12.905,"high":13.38,"low":12.88,"close":13.208},{"date":"2009-07-16","open":13.29,"high":13.325,"low":13.135,"close":13.235},{"date":"2009-07-17","open":13.3,"high":13.47,"low":13.07,"close":13.403},{"date":"2009-07-20","open":13.405,"high":13.75,"low":13.37,"close":13.625},{"date":"2009-07-21","open":13.635,"high":13.695,"low":13.45,"close":13.478},{"date":"2009-07-22","open":13.65,"high":13.745,"low":13.34,"close":13.7},{"date":"2009-07-23","open":13.735,"high":13.86,"low":13.61,"close":13.77},{"date":"2009-07-24","open":13.71,"high":13.9,"low":13.655,"close":13.875},{"date":"2009-07-27","open":13.89,"high":14.09,"low":13.745,"close":13.99},{"date":"2009-07-28","open":14.02,"high":14.095,"low":13.58,"close":13.74},{"date":"2009-07-29","open":13.695,"high":13.74,"low":13.165,"close":13.258},{"date":"2009-07-30","open":13.285,"high":13.58,"low":13.26,"close":13.485},{"date":"2009-07-31","open":13.475,"high":13.97,"low":13.37,"close":13.94},{"date":"2009-08-03","open":13.9,"high":14.465,"low":13.885,"close":14.252},{"date":"2009-08-04","open":14.252,"high":14.765,"low":14.025,"close":14.695},{"date":"2009-08-05","open":14.645,"high":14.85,"low":14.545,"close":14.76},{"date":"2009-08-06","open":14.68,"high":15.035,"low":14.41,"close":14.645},{"date":"2009-08-07","open":14.56,"high":14.89,"low":14.49,"close":14.668},{"date":"2009-08-10","open":14.56,"high":14.695,"low":14.275,"close":14.355},{"date":"2009-08-11","open":14.35,"high":14.48,"low":14.235,"close":14.345},{"date":"2009-08-12","open":14.315,"high":14.605,"low":14.125,"close":14.585},{"date":"2009-08-13","open":14.55,"high":15.145,"low":14.505,"close":14.987},{"date":"2009-08-14","open":15.04,"high":15.185,"low":14.585,"close":14.722},{"date":"2009-08-17","open":14.73,"high":14.73,"low":13.82,"close":13.975},{"date":"2009-08-18","open":13.99,"high":14.2,"low":13.83,"close":13.96},{"date":"2009-08-19","open":14.005,"high":14.15,"low":13.495,"close":13.875},{"date":"2009-08-20","open":13.815,"high":14.07,"low":13.79,"close":13.88},{"date":"2009-08-21","open":13.915,"high":14.29,"low":13.71,"close":14.164},{"date":"2009-08-24","open":14.2,"high":14.47,"low":14.05,"close":14.195},{"date":"2009-08-25","open":14.32,"high":14.425,"low":14.06,"close":14.31},{"date":"2009-08-26","open":14.295,"high":14.47,"low":14.165,"close":14.255},{"date":"2009-08-27","open":14.34,"high":14.35,"low":14.045,"close":14.22},{"date":"2009-08-28","open":14.225,"high":14.9,"low":14.225,"close":14.815},{"date":"2009-08-31","open":14.775,"high":14.95,"low":14.55,"close":14.923},{"date":"2009-09-01","open":14.905,"high":15.145,"low":14.655,"close":15.06},{"date":"2009-09-02","open":15.035,"high":15.49,"low":14.865,"close":15.365},{"date":"2009-09-03","open":15.41,"high":16.31,"low":15.36,"close":16.29},{"date":"2009-09-04","open":16.18,"high":16.405,"low":15.85,"close":16.285},{"date":"2009-09-07","open":16.375,"high":16.86,"low":16.165,"close":16.51},{"date":"2009-09-08","open":16.225,"high":16.79,"low":16.17,"close":16.488},{"date":"2009-09-09","open":16.485,"high":16.75,"low":16.255,"close":16.47},{"date":"2009-09-10","open":16.355,"high":16.73,"low":16.06,"close":16.67},{"date":"2009-09-11","open":16.71,"high":17.015,"low":16.645,"close":16.7},{"date":"2009-09-14","open":16.785,"high":16.845,"low":16.32,"close":16.623},{"date":"2009-09-15","open":16.57,"high":17.08,"low":16.44,"close":17},{"date":"2009-09-16","open":17.045,"high":17.58,"low":17.035,"close":17.43},{"date":"2009-09-17","open":17.425,"high":17.69,"low":17.21,"close":17.265},{"date":"2009-09-18","open":17.29,"high":17.4,"low":16.92,"close":17.065},{"date":"2009-09-21","open":16.95,"high":16.985,"low":16.525,"close":16.88},{"date":"2009-09-22","open":16.865,"high":17.345,"low":16.83,"close":17.115},{"date":"2009-09-23","open":17.155,"high":17.29,"low":16.72,"close":16.91},{"date":"2009-09-24","open":16.8,"high":17.045,"low":16.185,"close":16.295},{"date":"2009-09-25","open":16.27,"high":16.41,"low":15.955,"close":16.06},{"date":"2009-09-28","open":16.115,"high":16.325,"low":15.76,"close":16.195},{"date":"2009-09-29","open":16.22,"high":16.32,"low":16.01,"close":16.178},{"date":"2009-09-30","open":16.17,"high":16.715,"low":16.17,"close":16.658},{"date":"2009-10-01","open":16.665,"high":16.785,"low":16.34,"close":16.44},{"date":"2009-10-02","open":16.36,"high":16.495,"low":15.92,"close":16.23},{"date":"2009-10-05","open":16.2,"high":16.685,"low":16.035,"close":16.535},{"date":"2009-10-06","open":16.67,"high":17.44,"low":16.625,"close":17.295},{"date":"2009-10-07","open":17.375,"high":17.63,"low":17.31,"close":17.5},{"date":"2009-10-08","open":17.65,"high":17.955,"low":17.53,"close":17.815},{"date":"2009-10-09","open":17.815,"high":17.835,"low":17.555,"close":17.69},{"date":"2009-10-12","open":17.735,"high":17.99,"low":17.71,"close":17.82},{"date":"2009-10-13","open":17.76,"high":18.075,"low":17.565,"close":17.84},{"date":"2009-10-14","open":17.82,"high":18.175,"low":17.72,"close":17.908},{"date":"2009-10-15","open":17.915,"high":18,"low":17.32,"close":17.415},{"date":"2009-10-16","open":17.38,"high":17.58,"low":17.21,"close":17.42},{"date":"2009-10-19","open":17.485,"high":17.875,"low":17.27,"close":17.625},{"date":"2009-10-20","open":17.86,"high":17.955,"low":17.42,"close":17.558},{"date":"2009-10-21","open":17.52,"high":17.835,"low":17.3,"close":17.825},{"date":"2009-10-22","open":17.72,"high":17.83,"low":17.365,"close":17.545},{"date":"2009-10-23","open":17.7,"high":17.97,"low":17.45,"close":17.723},{"date":"2009-10-26","open":17.71,"high":17.8,"low":17.01,"close":17.095},{"date":"2009-10-27","open":17.07,"high":17.25,"low":16.5,"close":16.54},{"date":"2009-10-28","open":16.71,"high":16.77,"low":16.12,"close":16.24},{"date":"2009-10-29","open":16.135,"high":16.71,"low":16.12,"close":16.655},{"date":"2009-10-30","open":16.69,"high":16.745,"low":16.15,"close":16.255},{"date":"2009-11-02","open":16.285,"high":16.735,"low":16.275,"close":16.44},{"date":"2009-11-03","open":16.475,"high":17.35,"low":16.245,"close":17.18},{"date":"2009-11-04","open":17.23,"high":17.635,"low":17.105,"close":17.405},{"date":"2009-11-05","open":17.46,"high":17.53,"low":17.22,"close":17.41},{"date":"2009-11-06","open":17.41,"high":17.63,"low":17.27,"close":17.375},{"date":"2009-11-09","open":17.445,"high":17.78,"low":17.425,"close":17.48},{"date":"2009-11-10","open":17.585,"high":17.65,"low":17.16,"close":17.222},{"date":"2009-11-11","open":17.345,"high":17.725,"low":17.33,"close":17.537},{"date":"2009-11-12","open":17.585,"high":17.78,"low":17.19,"close":17.265},{"date":"2009-11-13","open":17.215,"high":17.46,"low":17.025,"close":17.38},{"date":"2009-11-16","open":17.49,"high":18.45,"low":17.475,"close":18.4},{"date":"2009-11-17","open":18.4,"high":18.435,"low":18.085,"close":18.387},{"date":"2009-11-18","open":18.425,"high":18.855,"low":18.325,"close":18.415},{"date":"2009-11-19","open":18.575,"high":18.64,"low":18.15,"close":18.455},{"date":"2009-11-20","open":18.545,"high":18.595,"low":18.035,"close":18.44},{"date":"2009-11-23","open":18.525,"high":18.935,"low":18.525,"close":18.61},{"date":"2009-11-24","open":18.585,"high":18.68,"low":18.33,"close":18.455},{"date":"2009-11-25","open":18.52,"high":18.86,"low":18.52,"close":18.768},{"date":"2009-11-26","open":18.69,"high":18.95,"low":17.72,"close":18.335},{"date":"2009-11-27","open":18.675,"high":18.9,"low":17.7,"close":18.302},{"date":"2009-11-30","open":18.355,"high":18.545,"low":18.135,"close":18.525},{"date":"2009-12-01","open":18.505,"high":19.3,"low":18.42,"close":19.21},{"date":"2009-12-02","open":19.14,"high":19.47,"low":19.1,"close":19.325},{"date":"2009-12-03","open":19.235,"high":19.5,"low":18.835,"close":19.128},{"date":"2009-12-04","open":18.91,"high":18.99,"low":18.3,"close":18.52},{"date":"2009-12-07","open":18.48,"high":18.585,"low":17.895,"close":18.36},{"date":"2009-12-08","open":18.225,"high":18.385,"low":17.56,"close":17.807},{"date":"2009-12-09","open":17.66,"high":17.91,"low":17.135,"close":17.18},{"date":"2009-12-10","open":17.44,"high":17.575,"low":17.155,"close":17.188},{"date":"2009-12-11","open":17.42,"high":17.64,"low":16.9,"close":17.09},{"date":"2009-12-14","open":17.14,"high":17.455,"low":17.095,"close":17.34},{"date":"2009-12-15","open":17.425,"high":17.515,"low":17.135,"close":17.455},{"date":"2009-12-16","open":17.45,"high":17.81,"low":17.35,"close":17.693},{"date":"2009-12-17","open":17.77,"high":17.805,"low":17.1,"close":17.195},{"date":"2009-12-18","open":17.18,"high":17.39,"low":17.105,"close":17.32},{"date":"2009-12-21","open":17.3,"high":17.525,"low":16.98,"close":17.035},{"date":"2009-12-22","open":17.05,"high":17.19,"low":16.78,"close":17.03},{"date":"2009-12-23","open":16.995,"high":17.245,"low":16.87,"close":17.19},{"date":"2009-12-24","open":17.16,"high":17.545,"low":17.145,"close":17.44},{"date":"2009-12-28","open":17.55,"high":17.69,"low":17.455,"close":17.56},{"date":"2009-12-29","open":17.54,"high":17.545,"low":17.08,"close":17.11},{"date":"2009-12-30","open":17.105,"high":17.175,"low":16.765,"close":16.802},{"date":"2009-12-31","open":16.81,"high":17.105,"low":16.78,"close":16.845},{"date":"2010-01-04","open":16.94,"high":17.6,"low":16.85,"close":17.463},{"date":"2010-01-05","open":17.595,"high":17.885,"low":17.51,"close":17.8},{"date":"2010-01-06","open":17.765,"high":18.245,"low":17.755,"close":18.175},{"date":"2010-01-07","open":18.205,"high":18.42,"low":18.055,"close":18.345},{"date":"2010-01-08","open":18.275,"high":18.525,"low":18.055,"close":18.47},{"date":"2010-01-11","open":18.51,"high":18.925,"low":18.495,"close":18.695},{"date":"2010-01-12","open":18.56,"high":18.81,"low":18.16,"close":18.255},{"date":"2010-01-13","open":18.27,"high":18.675,"low":18.2,"close":18.55},{"date":"2010-01-14","open":18.615,"high":18.74,"low":18.455,"close":18.655},{"date":"2010-01-15","open":18.68,"high":18.69,"low":18.4,"close":18.427},{"date":"2010-01-18","open":18.41,"high":18.88,"low":18.4,"close":18.8},{"date":"2010-01-19","open":18.784,"high":18.784,"low":18.48,"close":18.784},{"date":"2010-01-20","open":18.79,"high":18.87,"low":17.805,"close":17.88},{"date":"2010-01-21","open":17.91,"high":18.065,"low":17.34,"close":17.51},{"date":"2010-01-22","open":17.455,"high":17.52,"low":16.88,"close":16.932},{"date":"2010-01-25","open":17.05,"high":17.275,"low":16.99,"close":17.145},{"date":"2010-01-26","open":17.155,"high":17.27,"low":16.34,"close":16.86},{"date":"2010-01-27","open":16.8,"high":16.965,"low":16.425,"close":16.44},{"date":"2010-01-28","open":16.59,"high":16.755,"low":16.015,"close":16.212},{"date":"2010-01-29","open":16.26,"high":16.375,"low":16.02,"close":16.19},{"date":"2010-02-01","open":16.17,"high":16.715,"low":16.105,"close":16.66},{"date":"2010-02-02","open":16.695,"high":16.81,"low":16.555,"close":16.743},{"date":"2010-02-03","open":16.74,"high":16.95,"low":16.28,"close":16.317},{"date":"2010-02-04","open":16.4,"high":16.415,"low":15.19,"close":15.35},{"date":"2010-02-05","open":15.305,"high":15.38,"low":14.65,"close":14.83},{"date":"2010-02-08","open":15.16,"high":15.32,"low":14.95,"close":15.085},{"date":"2010-02-09","open":15.025,"high":15.595,"low":15.015,"close":15.435},{"date":"2010-02-10","open":15.475,"high":15.645,"low":15.075,"close":15.3},{"date":"2010-02-11","open":15.2,"high":15.73,"low":15.175,"close":15.59},{"date":"2010-02-12","open":15.65,"high":15.74,"low":15.21,"close":15.447},{"date":"2010-02-15","open":15.57,"high":16.215,"low":15.45,"close":16.148},{"date":"2010-02-16","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"2010-02-17","open":16.155,"high":16.33,"low":15.825,"close":16.098},{"date":"2010-02-18","open":15.91,"high":16.265,"low":15.675,"close":16.06},{"date":"2010-02-19","open":15.85,"high":16.51,"low":15.76,"close":16.413},{"date":"2010-02-22","open":16.37,"high":16.565,"low":16.135,"close":16.222},{"date":"2010-02-23","open":16.22,"high":16.425,"low":15.785,"close":15.888},{"date":"2010-02-24","open":15.85,"high":16,"low":15.62,"close":15.94},{"date":"2010-02-25","open":15.955,"high":16.175,"low":15.63,"close":16.132},{"date":"2010-02-26","open":16.145,"high":16.55,"low":16.045,"close":16.521},{"date":"2010-03-01","open":16.525,"high":16.77,"low":16.43,"close":16.469},{"date":"2010-03-02","open":16.475,"high":17.105,"low":16.33,"close":17.064},{"date":"2010-03-03","open":16.955,"high":17.37,"low":16.885,"close":17.329},{"date":"2010-03-04","open":17.195,"high":17.395,"low":17.055,"close":17.176},{"date":"2010-03-05","open":17.135,"high":17.515,"low":17.135,"close":17.382},{"date":"2010-03-08","open":17.39,"high":17.53,"low":17.125,"close":17.272},{"date":"2010-03-09","open":17.25,"high":17.42,"low":16.875,"close":17.338},{"date":"2010-03-10","open":17.28,"high":17.665,"low":16.94,"close":17.018},{"date":"2010-03-11","open":17.02,"high":17.195,"low":16.835,"close":17.16},{"date":"2010-03-12","open":17.21,"high":17.35,"low":16.96,"close":17.048},{"date":"2010-03-15","open":17.065,"high":17.18,"low":16.965,"close":17.108},{"date":"2010-03-16","open":17.13,"high":17.495,"low":17.13,"close":17.354},{"date":"2010-03-17","open":17.45,"high":17.6,"low":17.365,"close":17.523},{"date":"2010-03-18","open":17.52,"high":17.56,"low":17.325,"close":17.422},{"date":"2010-03-19","open":17.41,"high":17.42,"low":16.965,"close":17.032},{"date":"2010-03-22","open":17.01,"high":17.01,"low":16.62,"close":16.935},{"date":"2010-03-23","open":17,"high":17.15,"low":16.735,"close":17.027},{"date":"2010-03-24","open":17.015,"high":17.045,"low":16.55,"close":16.641},{"date":"2010-03-25","open":16.575,"high":16.86,"low":16.555,"close":16.741},{"date":"2010-03-26","open":16.63,"high":16.99,"low":16.565,"close":16.906},{"date":"2010-03-29","open":16.98,"high":17.44,"low":16.935,"close":17.387},{"date":"2010-03-30","open":17.385,"high":17.48,"low":17.235,"close":17.33},{"date":"2010-03-31","open":17.305,"high":17.645,"low":17.255,"close":17.526},{"date":"2010-04-01","open":17.505,"high":18,"low":17.475,"close":17.89},{"date":"2010-04-05","open":17.845,"high":18.145,"low":17.81,"close":18.118},{"date":"2010-04-06","open":18.095,"high":18.105,"low":17.845,"close":17.931},{"date":"2010-04-07","open":17.93,"high":18.26,"low":17.92,"close":18.199},{"date":"2010-04-08","open":18.18,"high":18.215,"low":17.925,"close":18.127},{"date":"2010-04-09","open":18.1,"high":18.445,"low":18.05,"close":18.351},{"date":"2010-04-12","open":18.48,"high":18.605,"low":18.155,"close":18.414},{"date":"2010-04-13","open":18.225,"high":18.32,"low":17.955,"close":18.249},{"date":"2010-04-14","open":18.24,"high":18.505,"low":18.21,"close":18.415},{"date":"2010-04-15","open":18.445,"high":18.54,"low":18.225,"close":18.433},{"date":"2010-04-16","open":18.415,"high":18.44,"low":17.61,"close":17.675},{"date":"2010-04-19","open":17.695,"high":17.775,"low":17.49,"close":17.731},{"date":"2010-04-20","open":17.77,"high":18.04,"low":17.725,"close":17.821},{"date":"2010-04-21","open":17.86,"high":18.14,"low":17.71,"close":18.078},{"date":"2010-04-22","open":18.09,"high":18.17,"low":17.765,"close":18.009},{"date":"2010-04-23","open":17.995,"high":18.35,"low":17.845,"close":18.192},{"date":"2010-04-26","open":18.35,"high":18.42,"low":18.235,"close":18.337},{"date":"2010-04-27","open":18.31,"high":18.415,"low":18.06,"close":18.119},{"date":"2010-04-28","open":18.185,"high":18.25,"low":17.82,"close":18.107},{"date":"2010-04-29","open":18.13,"high":18.6,"low":18.085,"close":18.579},{"date":"2010-04-30","open":18.505,"high":18.79,"low":18.48,"close":18.639},{"date":"2010-05-03","open":18.685,"high":18.89,"low":18.53,"close":18.84},{"date":"2010-05-04","open":18.84,"high":18.85,"low":17.81,"close":17.842},{"date":"2010-05-05","open":17.865,"high":17.895,"low":17.08,"close":17.534},{"date":"2010-05-06","open":17.515,"high":17.775,"low":17.26,"close":17.515},{"date":"2010-05-07","open":17.585,"high":18.69,"low":17.475,"close":18.451},{"date":"2010-05-10","open":18.575,"high":18.68,"low":18.215,"close":18.552},{"date":"2010-05-11","open":18.51,"high":19.425,"low":18.405,"close":19.294},{"date":"2010-05-12","open":19.36,"high":19.735,"low":19.11,"close":19.663},{"date":"2010-05-13","open":19.53,"high":19.845,"low":19.345,"close":19.499},{"date":"2010-05-14","open":19.47,"high":19.735,"low":18.975,"close":19.225},{"date":"2010-05-17","open":19.33,"high":19.445,"low":18.735,"close":18.859},{"date":"2010-05-18","open":18.895,"high":19.145,"low":18.65,"close":18.879},{"date":"2010-05-19","open":19.01,"high":19.01,"low":17.92,"close":18.115},{"date":"2010-05-20","open":18.205,"high":18.33,"low":17.485,"close":17.715},{"date":"2010-05-21","open":17.63,"high":17.895,"low":17.41,"close":17.651},{"date":"2010-05-24","open":17.655,"high":18.08,"low":17.65,"close":18},{"date":"2010-05-25","open":17.915,"high":17.99,"low":17.53,"close":17.781},{"date":"2010-05-26","open":17.98,"high":18.41,"low":17.93,"close":18.306},{"date":"2010-05-27","open":18.06,"high":18.58,"low":18.01,"close":18.468},{"date":"2010-05-28","open":18.52,"high":18.645,"low":18.24,"close":18.422},{"date":"2010-05-31","open":18.41,"high":18.735,"low":18.265,"close":18.551},{"date":"2010-06-01","open":18.54,"high":18.63,"low":18.45,"close":18.54},{"date":"2010-06-02","open":18.44,"high":18.51,"low":18.09,"close":18.315},{"date":"2010-06-03","open":18.365,"high":18.475,"low":17.825,"close":17.931},{"date":"2010-06-04","open":17.965,"high":18.035,"low":17.285,"close":17.299},{"date":"2010-06-07","open":17.46,"high":18.295,"low":17.195,"close":18.162},{"date":"2010-06-08","open":18.15,"high":18.49,"low":18.085,"close":18.477},{"date":"2010-06-09","open":18.325,"high":18.375,"low":18.095,"close":18.189},{"date":"2010-06-10","open":18.13,"high":18.445,"low":17.905,"close":18.351},{"date":"2010-06-11","open":18.25,"high":18.535,"low":18.07,"close":18.231},{"date":"2010-06-14","open":18.25,"high":18.57,"low":18.2,"close":18.411},{"date":"2010-06-15","open":18.23,"high":18.685,"low":18.22,"close":18.578},{"date":"2010-06-16","open":18.585,"high":18.66,"low":18.38,"close":18.441},{"date":"2010-06-17","open":18.45,"high":18.88,"low":18.315,"close":18.776},{"date":"2010-06-18","open":18.74,"high":19.275,"low":18.685,"close":19.184},{"date":"2010-06-21","open":19.2,"high":19.46,"low":18.65,"close":18.808},{"date":"2010-06-22","open":18.715,"high":18.985,"low":18.59,"close":18.902},{"date":"2010-06-23","open":18.805,"high":18.96,"low":18.31,"close":18.459},{"date":"2010-06-24","open":18.5,"high":18.81,"low":18.17,"close":18.736},{"date":"2010-06-25","open":18.67,"high":19.13,"low":18.59,"close":19.11},{"date":"2010-06-28","open":19.085,"high":19.23,"low":18.625,"close":18.678},{"date":"2010-06-29","open":18.77,"high":18.82,"low":18.41,"close":18.635},{"date":"2010-06-30","open":18.53,"high":18.82,"low":18.475,"close":18.708},{"date":"2010-07-01","open":18.65,"high":18.69,"low":17.735,"close":17.79},{"date":"2010-07-02","open":17.815,"high":18.115,"low":17.635,"close":17.719},{"date":"2010-07-05","open":17.87,"high":18.035,"low":17.615,"close":17.857},{"date":"2010-07-06","open":17.855,"high":18,"low":17.6,"close":17.833},{"date":"2010-07-07","open":17.83,"high":18.11,"low":17.565,"close":18},{"date":"2010-07-08","open":18.065,"high":18.2,"low":17.725,"close":17.872},{"date":"2010-07-09","open":17.955,"high":18.235,"low":17.83,"close":18.073},{"date":"2010-07-12","open":18.11,"high":18.155,"low":17.775,"close":17.917},{"date":"2010-07-13","open":17.94,"high":18.355,"low":17.87,"close":18.257},{"date":"2010-07-14","open":18.28,"high":18.49,"low":18.115,"close":18.29},{"date":"2010-07-15","open":18.32,"high":18.535,"low":18.17,"close":18.362},{"date":"2010-07-16","open":18.355,"high":18.39,"low":17.73,"close":17.788},{"date":"2010-07-19","open":17.84,"high":17.92,"low":17.44,"close":17.543},{"date":"2010-07-20","open":17.615,"high":17.78,"low":17.45,"close":17.693},{"date":"2010-07-21","open":17.685,"high":17.9,"low":17.575,"close":17.803},{"date":"2010-07-22","open":17.66,"high":18.2,"low":17.635,"close":18.12},{"date":"2010-07-23","open":18.135,"high":18.28,"low":18.06,"close":18.101},{"date":"2010-07-26","open":18.1,"high":18.27,"low":17.975,"close":18.2},{"date":"2010-07-27","open":18.17,"high":18.235,"low":17.58,"close":17.626},{"date":"2010-07-28","open":17.64,"high":17.74,"low":17.325,"close":17.441},{"date":"2010-07-29","open":17.5,"high":17.695,"low":17.48,"close":17.617},{"date":"2010-07-30","open":17.635,"high":18.125,"low":17.53,"close":18.003},{"date":"2010-08-02","open":18,"high":18.575,"low":17.975,"close":18.419},{"date":"2010-08-03","open":18.38,"high":18.61,"low":18.315,"close":18.422},{"date":"2010-08-04","open":18.4,"high":18.7,"low":18.225,"close":18.278},{"date":"2010-08-05","open":18.321,"high":18.48,"low":18.185,"close":18.321},{"date":"2010-08-06","open":18.34,"high":18.585,"low":18.29,"close":18.472},{"date":"2010-08-09","open":18.5,"high":18.575,"low":18.22,"close":18.242},{"date":"2010-08-10","open":18.325,"high":18.475,"low":17.96,"close":18.158},{"date":"2010-08-11","open":18.3,"high":18.355,"low":17.795,"close":17.902},{"date":"2010-08-12","open":17.885,"high":18.105,"low":17.85,"close":18.065},{"date":"2010-08-13","open":18.07,"high":18.18,"low":17.96,"close":18.109},{"date":"2010-08-16","open":18.12,"high":18.49,"low":18.1,"close":18.427},{"date":"2010-08-17","open":18.405,"high":18.62,"low":18.35,"close":18.595},{"date":"2010-08-18","open":18.505,"high":18.575,"low":18.165,"close":18.399},{"date":"2010-08-19","open":18.365,"high":18.59,"low":18.22,"close":18.327},{"date":"2010-08-20","open":18.295,"high":18.34,"low":17.845,"close":17.991},{"date":"2010-08-23","open":18.01,"high":18.07,"low":17.89,"close":17.992},{"date":"2010-08-24","open":17.98,"high":18.48,"low":17.735,"close":18.378},{"date":"2010-08-25","open":18.365,"high":19.04,"low":18.345,"close":19.026},{"date":"2010-08-26","open":18.955,"high":19.165,"low":18.9,"close":18.982},{"date":"2010-08-27","open":18.965,"high":19.34,"low":18.9,"close":19.039},{"date":"2010-08-30","open":19.1,"high":19.275,"low":19.02,"close":19.074},{"date":"2010-08-31","open":19.075,"high":19.445,"low":18.86,"close":19.432},{"date":"2010-09-01","open":19.405,"high":19.535,"low":19.32,"close":19.393},{"date":"2010-09-02","open":19.365,"high":19.74,"low":19.345,"close":19.672},{"date":"2010-09-03","open":19.705,"high":19.985,"low":19.505,"close":19.949},{"date":"2010-09-06","open":19.94,"high":20.045,"low":19.585,"close":19.914},{"date":"2010-09-07","open":19.883,"high":20,"low":19.585,"close":19.883},{"date":"2010-09-08","open":19.835,"high":20.18,"low":19.82,"close":20.009},{"date":"2010-09-09","open":19.945,"high":20.095,"low":19.68,"close":19.855},{"date":"2010-09-10","open":19.75,"high":20.065,"low":19.7,"close":19.845},{"date":"2010-09-13","open":19.895,"high":20.27,"low":19.82,"close":20.151},{"date":"2010-09-14","open":20.07,"high":20.55,"low":20.03,"close":20.432},{"date":"2010-09-15","open":20.5,"high":20.65,"low":20.34,"close":20.571},{"date":"2010-09-16","open":20.61,"high":20.845,"low":20.475,"close":20.771},{"date":"2010-09-17","open":20.81,"high":21.025,"low":20.62,"close":20.816},{"date":"2010-09-20","open":20.78,"high":21,"low":20.72,"close":20.803},{"date":"2010-09-21","open":20.77,"high":21.11,"low":20.515,"close":20.64},{"date":"2010-09-22","open":21.025,"high":21.2,"low":20.93,"close":21.055},{"date":"2010-09-23","open":21.165,"high":21.265,"low":20.885,"close":21.213},{"date":"2010-09-24","open":21.15,"high":21.49,"low":21.12,"close":21.399},{"date":"2010-09-27","open":21.46,"high":21.645,"low":21.365,"close":21.471},{"date":"2010-09-28","open":21.46,"high":21.8,"low":21.06,"close":21.707},{"date":"2010-09-29","open":21.775,"high":22.075,"low":21.71,"close":21.952},{"date":"2010-09-30","open":21.895,"high":22.125,"low":21.565,"close":21.821},{"date":"2010-10-01","open":21.77,"high":22.17,"low":21.725,"close":22.06},{"date":"2010-10-04","open":22.125,"high":22.235,"low":21.88,"close":22.036},{"date":"2010-10-05","open":21.91,"high":22.92,"low":21.81,"close":22.737},{"date":"2010-10-06","open":22.865,"high":23.2,"low":22.76,"close":23.043},{"date":"2010-10-07","open":23.185,"high":23.53,"low":22.475,"close":22.584},{"date":"2010-10-08","open":22.52,"high":23.325,"low":22.35,"close":23.105},{"date":"2010-10-11","open":23.41,"high":23.675,"low":23.055,"close":23.349},{"date":"2010-10-12","open":23.29,"high":23.495,"low":22.945,"close":23.147},{"date":"2010-10-13","open":23.315,"high":24.13,"low":23.275,"close":23.932},{"date":"2010-10-14","open":24.06,"high":24.95,"low":23.995,"close":24.435},{"date":"2010-10-15","open":24.65,"high":24.855,"low":24.075,"close":24.288},{"date":"2010-10-18","open":24.305,"high":24.515,"low":23.715,"close":24.413},{"date":"2010-10-19","open":24.39,"high":24.505,"low":23.27,"close":23.78},{"date":"2010-10-20","open":23.385,"high":23.975,"low":23.29,"close":23.864},{"date":"2010-10-21","open":23.925,"high":24.075,"low":23.03,"close":23.139},{"date":"2010-10-22","open":23.185,"high":23.395,"low":22.84,"close":23.118},{"date":"2010-10-25","open":23.3,"high":23.855,"low":23.3,"close":23.544},{"date":"2010-10-26","open":23.65,"high":23.95,"low":23.165,"close":23.83},{"date":"2010-10-27","open":23.865,"high":24.295,"low":23.35,"close":23.404},{"date":"2010-10-28","open":23.585,"high":24.04,"low":23.5,"close":23.875},{"date":"2010-10-29","open":24.03,"high":24.75,"low":23.755,"close":24.564},{"date":"2010-11-01","open":24.75,"high":25.055,"low":24.515,"close":24.552},{"date":"2010-11-02","open":24.63,"high":24.94,"low":24.615,"close":24.836},{"date":"2010-11-03","open":24.93,"high":25.04,"low":23.935,"close":24.436},{"date":"2010-11-04","open":24.91,"high":26.37,"low":24.75,"close":26.043},{"date":"2010-11-05","open":26.315,"high":26.915,"low":25.875,"close":26.748},{"date":"2010-11-08","open":26.86,"high":27.74,"low":26.515,"close":27.432},{"date":"2010-11-09","open":27.73,"high":29.34,"low":26.415,"close":28.906},{"date":"2010-11-10","open":26.97,"high":28.175,"low":26.485,"close":26.865},{"date":"2010-11-11","open":27.24,"high":27.84,"low":26.89,"close":27.405},{"date":"2010-11-12","open":27.685,"high":27.69,"low":25.76,"close":25.942},{"date":"2010-11-15","open":26.025,"high":26.48,"low":25.4,"close":26.092},{"date":"2010-11-16","open":25.56,"high":25.85,"low":24.98,"close":25.233},{"date":"2010-11-17","open":25.41,"high":25.905,"low":25.015,"close":25.511},{"date":"2010-11-18","open":25.59,"high":27.04,"low":25.59,"close":26.834},{"date":"2010-11-19","open":26.945,"high":27.4,"low":26.345,"close":27.179},{"date":"2010-11-22","open":27.59,"high":27.895,"low":27.075,"close":27.461},{"date":"2010-11-23","open":27.85,"high":27.885,"low":27.02,"close":27.572},{"date":"2010-11-24","open":27.515,"high":27.685,"low":27.1,"close":27.528},{"date":"2010-11-25","open":27.57,"high":27.58,"low":26.4,"close":26.699},{"date":"2010-11-26","open":27.39,"high":27.39,"low":26.695,"close":26.695},{"date":"2010-11-29","open":26.785,"high":27.315,"low":26.525,"close":27.193},{"date":"2010-11-30","open":27.19,"high":28.39,"low":26.92,"close":28.212},{"date":"2010-12-01","open":28.18,"high":28.88,"low":28.02,"close":28.413},{"date":"2010-12-02","open":28.47,"high":29.08,"low":28.33,"close":28.572},{"date":"2010-12-03","open":28.625,"high":29.49,"low":28.595,"close":29.271},{"date":"2010-12-06","open":29.55,"high":30.355,"low":29.48,"close":29.735},{"date":"2010-12-07","open":30.2,"high":30.75,"low":28.485,"close":29.777},{"date":"2010-12-08","open":28.77,"high":29.29,"low":28.01,"close":28.252},{"date":"2010-12-09","open":28.425,"high":29.045,"low":28.2,"close":28.817},{"date":"2010-12-10","open":28.82,"high":29.03,"low":28.06,"close":28.605},{"date":"2010-12-13","open":28.66,"high":29.74,"low":28.495,"close":29.624},{"date":"2010-12-14","open":29.575,"high":29.985,"low":29.22,"close":29.788},{"date":"2010-12-15","open":29.55,"high":29.645,"low":28.735,"close":29.253},{"date":"2010-12-16","open":28.815,"high":29.255,"low":28.35,"close":28.782},{"date":"2010-12-17","open":28.9,"high":29.37,"low":28.68,"close":29.133},{"date":"2010-12-20","open":29.385,"high":29.56,"low":28.81,"close":29.355},{"date":"2010-12-21","open":29.41,"high":29.605,"low":29.05,"close":29.394},{"date":"2010-12-22","open":29.365,"high":29.485,"low":29.23,"close":29.385},{"date":"2010-12-23","open":29.275,"high":29.42,"low":28.945,"close":29.328},{"date":"2010-12-27","open":29.16,"high":29.355,"low":28.81,"close":29.255},{"date":"2010-12-28","open":29.28,"high":30.37,"low":29.28,"close":30.323},{"date":"2010-12-29","open":30.325,"high":30.72,"low":30.145,"close":30.704},{"date":"2010-12-30","open":30.63,"high":30.93,"low":30.36,"close":30.513},{"date":"2010-12-31","open":30.475,"high":30.975,"low":30.475,"close":30.937},{"date":"2011-01-03","open":30.93,"high":31.275,"low":30.5,"close":31.125},{"date":"2011-01-04","open":30.74,"high":30.885,"low":29.325,"close":29.508},{"date":"2011-01-05","open":29.83,"high":29.905,"low":28.58,"close":29.198},{"date":"2011-01-06","open":29.3,"high":29.6,"low":28.815,"close":29.126},{"date":"2011-01-07","open":29.04,"high":29.375,"low":28.325,"close":28.671},{"date":"2011-01-10","open":28.75,"high":29.14,"low":28.65,"close":28.861},{"date":"2011-01-11","open":29.115,"high":29.71,"low":29.06,"close":29.499},{"date":"2011-01-12","open":29.545,"high":29.845,"low":29.395,"close":29.545},{"date":"2011-01-13","open":29.695,"high":29.81,"low":28.525,"close":29.263},{"date":"2011-01-14","open":28.75,"high":28.965,"low":28.1,"close":28.32},{"date":"2011-01-17","open":28.425,"high":29.08,"low":28.05,"close":28.912},{"date":"2011-01-18","open":28.175,"high":28.925,"low":28.055,"close":28.901},{"date":"2011-01-19","open":28.895,"high":29.49,"low":28.625,"close":28.801},{"date":"2011-01-20","open":28.67,"high":28.78,"low":27.375,"close":27.473},{"date":"2011-01-21","open":27.475,"high":27.63,"low":27.08,"close":27.427},{"date":"2011-01-24","open":27.5,"high":27.95,"low":26.82,"close":27.321},{"date":"2011-01-25","open":26.915,"high":27.035,"low":26.54,"close":26.805},{"date":"2011-01-26","open":26.855,"high":27.645,"low":26.655,"close":27.128},{"date":"2011-01-27","open":27.615,"high":27.795,"low":26.745,"close":27.031},{"date":"2011-01-28","open":26.895,"high":28.03,"low":26.3,"close":27.919},{"date":"2011-01-31","open":27.96,"high":28.425,"low":27.52,"close":28.169},{"date":"2011-02-01","open":28.06,"high":28.635,"low":27.85,"close":28.514},{"date":"2011-02-02","open":28.565,"high":28.725,"low":28.105,"close":28.289},{"date":"2011-02-03","open":28.3,"high":28.98,"low":27.96,"close":28.728},{"date":"2011-02-04","open":28.93,"high":29.285,"low":28.72,"close":29.059},{"date":"2011-02-07","open":29.175,"high":29.45,"low":29.005,"close":29.343},{"date":"2011-02-08","open":29.35,"high":30.345,"low":29.26,"close":30.271},{"date":"2011-02-09","open":30.31,"high":30.5,"low":30.05,"close":30.276},{"date":"2011-02-10","open":30.165,"high":30.275,"low":29.635,"close":30.094},{"date":"2011-02-11","open":30.185,"high":30.285,"low":29.685,"close":29.995},{"date":"2011-02-14","open":29.885,"high":30.72,"low":29.79,"close":30.534},{"date":"2011-02-15","open":30.56,"high":30.905,"low":30.475,"close":30.696},{"date":"2011-02-16","open":30.735,"high":30.97,"low":30.265,"close":30.629},{"date":"2011-02-17","open":30.655,"high":31.79,"low":30.535,"close":31.57},{"date":"2011-02-18","open":31.74,"high":32.87,"low":31.61,"close":32.296},{"date":"2011-02-21","open":32.65,"high":34.33,"low":32.39,"close":32.862},{"date":"2011-02-22","open":33.4,"high":34.01,"low":32.864,"close":32.864},{"date":"2011-02-23","open":33.16,"high":33.765,"low":32.68,"close":33.298},{"date":"2011-02-24","open":33.51,"high":33.74,"low":31.695,"close":33.166},{"date":"2011-02-25","open":32.08,"high":33.395,"low":32.06,"close":32.923},{"date":"2011-02-28","open":33.345,"high":33.98,"low":33.255,"close":33.82},{"date":"2011-03-01","open":33.9,"high":34.72,"low":33.79,"close":34.427},{"date":"2011-03-02","open":34.7,"high":34.975,"low":34.21,"close":34.835},{"date":"2011-03-03","open":34.705,"high":34.96,"low":34.03,"close":34.327},{"date":"2011-03-04","open":34.23,"high":35.67,"low":34.205,"close":35.327},{"date":"2011-03-07","open":35.64,"high":36.745,"low":35.605,"close":35.865},{"date":"2011-03-08","open":35.895,"high":36.55,"low":35.51,"close":35.658},{"date":"2011-03-09","open":36.04,"high":36.44,"low":35.615,"close":36.047},{"date":"2011-03-10","open":36.145,"high":36.19,"low":34.66,"close":35.066},{"date":"2011-03-11","open":35.21,"high":36.18,"low":34.05,"close":35.935},{"date":"2011-03-14","open":35.935,"high":36.505,"low":35.5,"close":35.84},{"date":"2011-03-15","open":35.955,"high":35.955,"low":33.565,"close":34.117},{"date":"2011-03-16","open":34.255,"high":35.08,"low":33.845,"close":34.472},{"date":"2011-03-17","open":34.205,"high":34.695,"low":33.64,"close":34.258},{"date":"2011-03-18","open":34.28,"high":35.425,"low":34.24,"close":35.058},{"date":"2011-03-21","open":35.355,"high":36.29,"low":35.355,"close":36.001},{"date":"2011-03-22","open":36.115,"high":36.475,"low":35.76,"close":36.269},{"date":"2011-03-23","open":36.395,"high":37.44,"low":36.15,"close":37.198},{"date":"2011-03-24","open":37.415,"high":38.18,"low":36.85,"close":37.375},{"date":"2011-03-25","open":37.16,"high":37.795,"low":36.88,"close":37.049},{"date":"2011-03-28","open":37.34,"high":37.43,"low":36.435,"close":37.088},{"date":"2011-03-29","open":37.17,"high":37.25,"low":36.53,"close":36.987},{"date":"2011-03-30","open":37.125,"high":37.77,"low":36.9,"close":37.511},{"date":"2011-03-31","open":37.445,"high":37.98,"low":37.375,"close":37.888},{"date":"2011-04-01","open":37.7,"high":37.875,"low":37.08,"close":37.732},{"date":"2011-04-04","open":37.845,"high":38.62,"low":37.81,"close":38.494},{"date":"2011-04-05","open":38.595,"high":39.335,"low":38.07,"close":39.183},{"date":"2011-04-06","open":39.315,"high":39.785,"low":39.12,"close":39.387},{"date":"2011-04-07","open":39.505,"high":39.72,"low":39.2,"close":39.552},{"date":"2011-04-08","open":39.67,"high":40.96,"low":39.515,"close":40.608},{"date":"2011-04-11","open":41,"high":41.975,"low":39.77,"close":40.612},{"date":"2011-04-12","open":40.25,"high":40.91,"low":39.705,"close":40.066},{"date":"2011-04-13","open":40.115,"high":40.78,"low":40.035,"close":40.237},{"date":"2011-04-14","open":40.68,"high":42.21,"low":40.45,"close":41.664},{"date":"2011-04-15","open":42.155,"high":43.05,"low":41.815,"close":42.571},{"date":"2011-04-18","open":43.035,"high":43.56,"low":42.2,"close":42.956},{"date":"2011-04-19","open":43.425,"high":44.175,"low":42.755,"close":43.913},{"date":"2011-04-20","open":43.965,"high":45.4,"low":43.835,"close":44.461},{"date":"2011-04-21","open":45.2,"high":46.69,"low":45.06,"close":46.059},{"date":"2011-04-25","open":47.25,"high":49.82,"low":45.645,"close":47.149},{"date":"2011-04-26","open":46.97,"high":47.155,"low":44.61,"close":45.05},{"date":"2011-04-27","open":45.455,"high":48.305,"low":44.83,"close":45.958},{"date":"2011-04-28","open":47.81,"high":49.56,"low":47.255,"close":47.541},{"date":"2011-04-29","open":48.49,"high":49.21,"low":47.55,"close":48.599},{"date":"2011-05-02","open":48.09,"high":48.19,"low":42.2,"close":46.084},{"date":"2011-05-03","open":44.03,"high":45.6,"low":40.6,"close":42.585},{"date":"2011-05-04","open":41.665,"high":42.325,"low":38.94,"close":39.388},{"date":"2011-05-05","open":39.2,"high":39.565,"low":34.25,"close":36.24},{"date":"2011-05-06","open":34.79,"high":36.43,"low":33.035,"close":35.287},{"date":"2011-05-09","open":35.69,"high":37.975,"low":35.19,"close":37.116},{"date":"2011-05-10","open":37.735,"high":38.82,"low":37.3,"close":38.486},{"date":"2011-05-11","open":38.52,"high":39.47,"low":35.015,"close":35.515},{"date":"2011-05-12","open":35.11,"high":35.89,"low":32.3,"close":34.797},{"date":"2011-05-13","open":34.595,"high":36.45,"low":33.915,"close":35.013},{"date":"2011-05-16","open":35.245,"high":35.4,"low":33.48,"close":34.132},{"date":"2011-05-17","open":33.58,"high":34.38,"low":32.96,"close":33.491},{"date":"2011-05-18","open":33.975,"high":35.55,"low":33.85,"close":35.097},{"date":"2011-05-19","open":35.095,"high":35.75,"low":34.525,"close":34.932},{"date":"2011-05-20","open":34.96,"high":35.57,"low":34.19,"close":35.087},{"date":"2011-05-23","open":35.015,"high":35.4,"low":34.34,"close":34.904},{"date":"2011-05-24","open":35.075,"high":36.765,"low":34.88,"close":36.128},{"date":"2011-05-25","open":36.64,"high":37.965,"low":36.23,"close":37.642},{"date":"2011-05-26","open":37.92,"high":38.845,"low":36.265,"close":37.33},{"date":"2011-05-27","open":37.25,"high":38.195,"low":37.2,"close":37.863},{"date":"2011-05-30","open":37.995,"high":38.765,"low":37.76,"close":38.305},{"date":"2011-05-31","open":38.325,"high":38.65,"low":37.845,"close":38.303},{"date":"2011-06-01","open":38.49,"high":38.5,"low":36.355,"close":37.694},{"date":"2011-06-02","open":36.86,"high":37.415,"low":35.545,"close":36.202},{"date":"2011-06-03","open":36.21,"high":36.435,"low":35.065,"close":36.191},{"date":"2011-06-06","open":36.24,"high":37.285,"low":36.22,"close":36.782},{"date":"2011-06-07","open":36.76,"high":37.52,"low":36.44,"close":37.046},{"date":"2011-06-08","open":37.15,"high":37.25,"low":36.065,"close":36.62},{"date":"2011-06-09","open":36.84,"high":37.64,"low":36.565,"close":37.424},{"date":"2011-06-10","open":37.56,"high":37.86,"low":36.08,"close":36.327},{"date":"2011-06-13","open":36.19,"high":36.35,"low":34.55,"close":34.737},{"date":"2011-06-14","open":34.77,"high":35.6,"low":34.4,"close":35.411},{"date":"2011-06-15","open":35.44,"high":35.975,"low":34.81,"close":35.41},{"date":"2011-06-16","open":35.8,"high":35.815,"low":35.155,"close":35.559},{"date":"2011-06-17","open":35.55,"high":35.92,"low":34.925,"close":35.748},{"date":"2011-06-20","open":35.99,"high":36.2,"low":35.26,"close":36.071},{"date":"2011-06-21","open":36.025,"high":36.575,"low":35.665,"close":36.379},{"date":"2011-06-22","open":36.425,"high":36.77,"low":35.895,"close":36.739},{"date":"2011-06-23","open":36.335,"high":36.36,"low":34.63,"close":35.002},{"date":"2011-06-24","open":35.315,"high":35.42,"low":34.145,"close":34.638},{"date":"2011-06-27","open":34.3,"high":34.33,"low":33.38,"close":33.585},{"date":"2011-06-28","open":33.58,"high":34.135,"low":33.51,"close":33.638},{"date":"2011-06-29","open":33.975,"high":34.95,"low":33.86,"close":34.769},{"date":"2011-06-30","open":34.89,"high":35.16,"low":34.47,"close":34.832},{"date":"2011-07-01","open":34.745,"high":34.845,"low":33.47,"close":33.705},{"date":"2011-07-04","open":33.92,"high":35.69,"low":33.795,"close":35.41},{"date":"2011-07-05","open":33.83,"high":35.65,"low":33.83,"close":35.402},{"date":"2011-07-06","open":35.49,"high":36.285,"low":35.065,"close":35.916},{"date":"2011-07-07","open":35.93,"high":36.65,"low":35.7,"close":36.536},{"date":"2011-07-08","open":36.455,"high":36.895,"low":36.01,"close":36.543},{"date":"2011-07-11","open":36.725,"high":36.95,"low":35.54,"close":35.698},{"date":"2011-07-12","open":35.82,"high":36.45,"low":34.81,"close":35.634},{"date":"2011-07-13","open":36.165,"high":38.34,"low":36.015,"close":38.151},{"date":"2011-07-14","open":38.275,"high":39.395,"low":38.01,"close":38.694},{"date":"2011-07-15","open":38.195,"high":39.33,"low":37.89,"close":39.071},{"date":"2011-07-18","open":39.35,"high":40.735,"low":39.28,"close":40.342},{"date":"2011-07-19","open":40.59,"high":40.88,"low":38.61,"close":40.221},{"date":"2011-07-20","open":39.03,"high":40.15,"low":38.215,"close":39.558},{"date":"2011-07-21","open":40.11,"high":40.375,"low":38.86,"close":38.947},{"date":"2011-07-22","open":39.335,"high":40.3,"low":38.865,"close":40.122},{"date":"2011-07-25","open":40.35,"high":41.105,"low":39.87,"close":40.361},{"date":"2011-07-26","open":40.4,"high":40.985,"low":40.015,"close":40.698},{"date":"2011-07-27","open":40.93,"high":41.465,"low":40.115,"close":40.568},{"date":"2011-07-28","open":40.25,"high":40.595,"low":39.34,"close":39.794},{"date":"2011-07-29","open":39.725,"high":40.41,"low":39.3,"close":40.106},{"date":"2011-08-01","open":39.645,"high":40.07,"low":39.04,"close":39.309},{"date":"2011-08-02","open":39.265,"high":40.885,"low":39.21,"close":40.092},{"date":"2011-08-03","open":40.87,"high":42.06,"low":40.575,"close":41.758},{"date":"2011-08-04","open":41.755,"high":42.295,"low":38.47,"close":39.431},{"date":"2011-08-05","open":38.79,"high":39.87,"low":37.555,"close":38.211},{"date":"2011-08-08","open":38.825,"high":40.4,"low":38.32,"close":39.38},{"date":"2011-08-09","open":39.06,"high":39.655,"low":37.025,"close":37.883},{"date":"2011-08-10","open":37.78,"high":39.58,"low":37.615,"close":39.327},{"date":"2011-08-11","open":39.285,"high":39.86,"low":37.935,"close":38.669},{"date":"2011-08-12","open":38.78,"high":39.235,"low":38.215,"close":39.114},{"date":"2011-08-15","open":39.075,"high":39.99,"low":38.69,"close":39.307},{"date":"2011-08-16","open":39.945,"high":40.175,"low":39.29,"close":39.819},{"date":"2011-08-17","open":39.915,"high":40.615,"low":39.785,"close":40.351},{"date":"2011-08-18","open":40.285,"high":40.95,"low":40.08,"close":40.688},{"date":"2011-08-19","open":40.64,"high":42.97,"low":40.56,"close":42.432},{"date":"2011-08-22","open":43.575,"high":44.09,"low":42.475,"close":43.325},{"date":"2011-08-23","open":43.765,"high":44.275,"low":41.5,"close":42.291},{"date":"2011-08-24","open":41.95,"high":42.485,"low":39.09,"close":39.162},{"date":"2011-08-25","open":39.68,"high":41.19,"low":38.76,"close":40.745},{"date":"2011-08-26","open":41.16,"high":41.725,"low":40.12,"close":40.952},{"date":"2011-08-29","open":41.74,"high":41.8,"low":40.29,"close":40.546},{"date":"2011-08-30","open":40.89,"high":41.73,"low":40.455,"close":41.464},{"date":"2011-08-31","open":41.385,"high":42.095,"low":41.135,"close":41.768},{"date":"2011-09-01","open":41.575,"high":41.885,"low":41.205,"close":41.532},{"date":"2011-09-02","open":41.535,"high":43.5,"low":41.535,"close":43.069},{"date":"2011-09-05","open":42.99,"high":43.445,"low":41.6,"close":41.868},{"date":"2011-09-06","open":43.005,"high":43.28,"low":41.66,"close":41.818},{"date":"2011-09-07","open":42,"high":42.275,"low":40.385,"close":41.631},{"date":"2011-09-08","open":41.655,"high":42.725,"low":41.285,"close":42.53},{"date":"2011-09-09","open":42.37,"high":42.785,"low":41.2,"close":41.624},{"date":"2011-09-12","open":41.49,"high":41.6,"low":39.75,"close":40.217},{"date":"2011-09-13","open":40.36,"high":41.385,"low":40.09,"close":41.193},{"date":"2011-09-14","open":41.155,"high":41.41,"low":40.31,"close":40.533},{"date":"2011-09-15","open":40.835,"high":40.85,"low":39.4,"close":39.501},{"date":"2011-09-16","open":39.945,"high":40.985,"low":39.455,"close":40.831},{"date":"2011-09-19","open":40.675,"high":40.9,"low":39.03,"close":39.163},{"date":"2011-09-20","open":39.73,"high":40.375,"low":39.23,"close":40.137},{"date":"2011-09-21","open":39.825,"high":40.78,"low":39.44,"close":40.469},{"date":"2011-09-22","open":39.67,"high":39.85,"low":35.525,"close":36.578},{"date":"2011-09-23","open":35.885,"high":36.68,"low":29.845,"close":30.101},{"date":"2011-09-26","open":30.85,"high":30.97,"low":26.15,"close":29.976},{"date":"2011-09-27","open":30.7,"high":33.585,"low":30.275,"close":31.536},{"date":"2011-09-28","open":31.94,"high":32.88,"low":29.485,"close":30.134},{"date":"2011-09-29","open":29.895,"high":31.535,"low":29.095,"close":30.522},{"date":"2011-09-30","open":30.605,"high":31.335,"low":29.66,"close":30.083},{"date":"2011-10-03","open":29.935,"high":31.43,"low":29.67,"close":30.795},{"date":"2011-10-04","open":30.49,"high":31.355,"low":28.665,"close":29.839},{"date":"2011-10-05","open":30.255,"high":30.64,"low":28.435,"close":30.352},{"date":"2011-10-06","open":30.51,"high":32.21,"low":30.24,"close":32.005},{"date":"2011-10-07","open":31.94,"high":32.85,"low":30.71,"close":30.993},{"date":"2011-10-10","open":31.34,"high":32.36,"low":31.215,"close":31.98},{"date":"2011-10-11","open":32.105,"high":32.58,"low":31.35,"close":31.998},{"date":"2011-10-12","open":32.155,"high":33.1,"low":31.86,"close":32.789},{"date":"2011-10-13","open":32.55,"high":32.8,"low":31.455,"close":31.667},{"date":"2011-10-14","open":31.805,"high":32.565,"low":31.21,"close":32.173},{"date":"2011-10-17","open":32.22,"high":32.675,"low":31.475,"close":31.821},{"date":"2011-10-18","open":31.85,"high":32.355,"low":30.37,"close":31.831},{"date":"2011-10-19","open":32.05,"high":32.15,"low":30.9,"close":31.277},{"date":"2011-10-20","open":31.235,"high":31.375,"low":29.935,"close":30.281},{"date":"2011-10-21","open":30.555,"high":31.515,"low":30.28,"close":31.193},{"date":"2011-10-24","open":31.39,"high":32.04,"low":31.23,"close":31.644},{"date":"2011-10-25","open":31.76,"high":33.385,"low":31.355,"close":33.052},{"date":"2011-10-26","open":33.17,"high":33.95,"low":32.905,"close":33.31},{"date":"2011-10-27","open":33.43,"high":35.375,"low":33.145,"close":35.112},{"date":"2011-10-28","open":35.13,"high":35.7,"low":34.715,"close":35.288},{"date":"2011-10-31","open":35.205,"high":35.45,"low":34.085,"close":34.354},{"date":"2011-11-01","open":34.19,"high":34.725,"low":32.105,"close":32.731},{"date":"2011-11-02","open":33.485,"high":34.435,"low":33.1,"close":33.943},{"date":"2011-11-03","open":34.295,"high":34.905,"low":33.27,"close":34.498},{"date":"2011-11-04","open":34.565,"high":34.75,"low":33.81,"close":34.084},{"date":"2011-11-07","open":34.084,"high":35.01,"low":33.855,"close":34.828},{"date":"2011-11-08","open":34.98,"high":35.35,"low":34.505,"close":35.153},{"date":"2011-11-09","open":34.975,"high":35.255,"low":33.745,"close":34.361},{"date":"2011-11-10","open":34.085,"high":34.34,"low":33.13,"close":34.106},{"date":"2011-11-11","open":34.07,"high":34.85,"low":33.665,"close":34.682},{"date":"2011-11-14","open":34.715,"high":34.92,"low":33.95,"close":34.024},{"date":"2011-11-15","open":34.24,"high":34.835,"low":33.75,"close":34.456},{"date":"2011-11-16","open":34.58,"high":34.63,"low":33.57,"close":33.822},{"date":"2011-11-17","open":33.7,"high":33.98,"low":31.04,"close":31.497},{"date":"2011-11-18","open":31.68,"high":32.6,"low":30.925,"close":32.417},{"date":"2011-11-21","open":32.4,"high":32.415,"low":30.65,"close":31.116},{"date":"2011-11-22","open":31.575,"high":33.04,"low":31.16,"close":32.951},{"date":"2011-11-23","open":32.785,"high":32.87,"low":31.22,"close":31.884},{"date":"2011-11-24","open":31.815,"high":32.22,"low":30.935,"close":31.014},{"date":"2011-11-25","open":31.19,"high":31.235,"low":31.012,"close":31.012},{"date":"2011-11-28","open":31.26,"high":32.285,"low":31.245,"close":32.161},{"date":"2011-11-29","open":32.12,"high":32.24,"low":31.53,"close":31.95},{"date":"2011-11-30","open":31.99,"high":32.995,"low":31.12,"close":32.804},{"date":"2011-12-01","open":32.865,"high":33.495,"low":32.53,"close":32.759},{"date":"2011-12-02","open":32.86,"high":33.74,"low":32.365,"close":32.686},{"date":"2011-12-05","open":32.67,"high":33.085,"low":31.915,"close":32.372},{"date":"2011-12-06","open":32.12,"high":32.945,"low":31.65,"close":32.744},{"date":"2011-12-07","open":32.745,"high":32.86,"low":32.265,"close":32.627},{"date":"2011-12-08","open":32.605,"high":33.3,"low":31.425,"close":31.538},{"date":"2011-12-09","open":31.61,"high":32.395,"low":31.505,"close":32.253},{"date":"2011-12-12","open":32.25,"high":32.3,"low":30.92,"close":31.002},{"date":"2011-12-13","open":31.34,"high":32.04,"low":30.455,"close":31.26},{"date":"2011-12-14","open":30.825,"high":31.07,"low":28.53,"close":28.935},{"date":"2011-12-15","open":28.965,"high":29.35,"low":28.12,"close":29.274},{"date":"2011-12-16","open":29.28,"high":29.93,"low":29.12,"close":29.671},{"date":"2011-12-19","open":29.77,"high":29.795,"low":28.68,"close":28.874},{"date":"2011-12-20","open":28.78,"high":29.625,"low":28.695,"close":29.536},{"date":"2011-12-21","open":29.535,"high":30.21,"low":29.13,"close":29.249},{"date":"2011-12-22","open":29.25,"high":29.685,"low":29,"close":29.047},{"date":"2011-12-23","open":29.095,"high":29.45,"low":29.03,"close":29.084},{"date":"2011-12-27","open":29.1,"high":29.22,"low":28.615,"close":28.74},{"date":"2011-12-28","open":28.69,"high":28.79,"low":26.845,"close":27.234},{"date":"2011-12-29","open":27.08,"high":27.84,"low":26.145,"close":27.315},{"date":"2011-12-30","open":27.475,"high":28.46,"low":27.26,"close":27.915},{"date":"2012-01-03","open":27.98,"high":29.73,"low":27.905,"close":29.572},{"date":"2012-01-04","open":29.69,"high":29.74,"low":28.9,"close":29.097},{"date":"2012-01-05","open":29.105,"high":29.615,"low":28.685,"close":29.296},{"date":"2012-01-06","open":29.285,"high":29.46,"low":28.57,"close":28.683},{"date":"2012-01-09","open":28.77,"high":29.205,"low":28.55,"close":28.782},{"date":"2012-01-10","open":28.98,"high":30.31,"low":28.905,"close":29.815},{"date":"2012-01-11","open":29.885,"high":30.235,"low":29.545,"close":29.89},{"date":"2012-01-12","open":29.95,"high":30.675,"low":29.87,"close":30.124},{"date":"2012-01-13","open":30.195,"high":30.245,"low":29.42,"close":29.522},{"date":"2012-01-16","open":29.67,"high":30.57,"low":29.455,"close":30.135},{"date":"2012-01-17","open":30.5,"high":30.5,"low":30.106,"close":30.106},{"date":"2012-01-18","open":30.07,"high":30.59,"low":29.74,"close":30.543},{"date":"2012-01-19","open":30.53,"high":30.9,"low":30.335,"close":30.509},{"date":"2012-01-20","open":30.61,"high":32.21,"low":30.28,"close":31.675},{"date":"2012-01-23","open":32.105,"high":32.775,"low":31.79,"close":32.27},{"date":"2012-01-24","open":32.345,"high":32.47,"low":31.855,"close":31.975},{"date":"2012-01-25","open":32.05,"high":33.4,"low":31.525,"close":33.121},{"date":"2012-01-26","open":33.25,"high":33.79,"low":32.975,"close":33.743},{"date":"2012-01-27","open":33.42,"high":33.965,"low":33.24,"close":33.79},{"date":"2012-01-30","open":33.85,"high":34.015,"low":33.035,"close":33.527},{"date":"2012-01-31","open":33.55,"high":34.13,"low":32.93,"close":33.262},{"date":"2012-02-01","open":33.105,"high":34,"low":33.07,"close":33.807},{"date":"2012-02-02","open":33.69,"high":34.41,"low":33.455,"close":34.175},{"date":"2012-02-03","open":34.335,"high":34.39,"low":33.31,"close":33.749},{"date":"2012-02-06","open":33.665,"high":33.87,"low":32.985,"close":33.75},{"date":"2012-02-07","open":33.665,"high":34.37,"low":33.155,"close":34.194},{"date":"2012-02-08","open":34.17,"high":34.52,"low":33.655,"close":33.704},{"date":"2012-02-09","open":33.935,"high":34.45,"low":33.675,"close":33.917},{"date":"2012-02-10","open":33.905,"high":34.06,"low":33.17,"close":33.604},{"date":"2012-02-13","open":33.665,"high":34.035,"low":33.455,"close":33.722},{"date":"2012-02-14","open":33.705,"high":33.845,"low":33.255,"close":33.348},{"date":"2012-02-15","open":33.585,"high":33.975,"low":33.1,"close":33.408},{"date":"2012-02-16","open":33.46,"high":33.555,"low":32.64,"close":33.37},{"date":"2012-02-17","open":33.425,"high":33.69,"low":33.05,"close":33.216},{"date":"2012-02-20","open":33.33,"high":34.465,"low":33.325,"close":34.429},{"date":"2012-02-21","open":33.52,"high":34.413,"low":33.52,"close":34.413},{"date":"2012-02-22","open":34.36,"high":34.495,"low":33.9,"close":34.254},{"date":"2012-02-23","open":34.265,"high":35.61,"low":34.23,"close":35.556},{"date":"2012-02-24","open":35.435,"high":35.72,"low":35.19,"close":35.338},{"date":"2012-02-27","open":35.43,"high":35.625,"low":35.045,"close":35.524},{"date":"2012-02-28","open":35.535,"high":37.295,"low":35.39,"close":37.205},{"date":"2012-02-29","open":36.98,"high":37.58,"low":33.825,"close":34.642},{"date":"2012-03-01","open":34.645,"high":35.705,"low":34.455,"close":35.661},{"date":"2012-03-02","open":35.53,"high":35.56,"low":34.375,"close":34.525},{"date":"2012-03-05","open":34.71,"high":34.95,"low":33.555,"close":33.695},{"date":"2012-03-06","open":34.02,"high":34.205,"low":32.49,"close":32.783},{"date":"2012-03-07","open":32.945,"high":33.61,"low":32.755,"close":33.585},{"date":"2012-03-08","open":33.48,"high":34.185,"low":33.36,"close":33.831},{"date":"2012-03-09","open":33.91,"high":34.445,"low":33.145,"close":34.212},{"date":"2012-03-12","open":34.29,"high":34.41,"low":33.38,"close":33.413},{"date":"2012-03-13","open":33.65,"high":33.835,"low":33,"close":33.581},{"date":"2012-03-14","open":33.42,"high":33.47,"low":31.625,"close":32.181},{"date":"2012-03-15","open":32.1,"high":32.9,"low":31.935,"close":32.726},{"date":"2012-03-16","open":32.58,"high":32.755,"low":32.135,"close":32.604},{"date":"2012-03-19","open":32.575,"high":33.09,"low":32.33,"close":32.955},{"date":"2012-03-20","open":32.935,"high":32.96,"low":31.75,"close":31.834},{"date":"2012-03-21","open":32.155,"high":32.41,"low":31.865,"close":32.227},{"date":"2012-03-22","open":32.155,"high":32.35,"low":31.09,"close":31.345},{"date":"2012-03-23","open":31.545,"high":32.3,"low":31.435,"close":32.272},{"date":"2012-03-26","open":32.255,"high":32.935,"low":32.02,"close":32.75},{"date":"2012-03-27","open":32.84,"high":33.19,"low":32.48,"close":32.616},{"date":"2012-03-28","open":32.57,"high":32.685,"low":31.765,"close":31.831},{"date":"2012-03-29","open":32.055,"high":32.3,"low":31.63,"close":31.992},{"date":"2012-03-30","open":32.275,"high":32.625,"low":32.13,"close":32.484},{"date":"2012-04-02","open":32.355,"high":33.25,"low":32.34,"close":33.098},{"date":"2012-04-03","open":33,"high":33.295,"low":32.465,"close":33.265},{"date":"2012-04-04","open":32.65,"high":32.68,"low":30.98,"close":31.044},{"date":"2012-04-05","open":31.28,"high":31.81,"low":31.175,"close":31.73},{"date":"2012-04-09","open":31.9,"high":32.1,"low":31.31,"close":31.524},{"date":"2012-04-10","open":31.555,"high":31.94,"low":31.11,"close":31.679},{"date":"2012-04-11","open":31.78,"high":31.82,"low":31.37,"close":31.521},{"date":"2012-04-12","open":31.585,"high":32.58,"low":31.42,"close":32.525},{"date":"2012-04-13","open":32.365,"high":32.435,"low":31.295,"close":31.39},{"date":"2012-04-16","open":31.445,"high":31.7,"low":31.175,"close":31.373},{"date":"2012-04-17","open":31.455,"high":31.91,"low":31.305,"close":31.674},{"date":"2012-04-18","open":31.675,"high":31.885,"low":31.34,"close":31.487},{"date":"2012-04-19","open":31.59,"high":32.015,"low":31.29,"close":31.779},{"date":"2012-04-20","open":31.74,"high":31.905,"low":31.54,"close":31.651},{"date":"2012-04-23","open":31.64,"high":31.685,"low":30.45,"close":30.531},{"date":"2012-04-24","open":30.82,"high":31.11,"low":30.635,"close":30.746},{"date":"2012-04-25","open":30.785,"high":30.965,"low":29.925,"close":30.356},{"date":"2012-04-26","open":30.685,"high":31.26,"low":30.595,"close":31.207},{"date":"2012-04-27","open":31.085,"high":31.47,"low":30.945,"close":31.411},{"date":"2012-04-30","open":31.33,"high":31.445,"low":30.6,"close":31.016},{"date":"2012-05-01","open":30.98,"high":31.365,"low":30.79,"close":30.93},{"date":"2012-05-02","open":30.985,"high":31.06,"low":30.41,"close":30.645},{"date":"2012-05-03","open":30.645,"high":30.675,"low":29.835,"close":30.01},{"date":"2012-05-04","open":30.08,"high":30.48,"low":29.78,"close":30.432},{"date":"2012-05-07","open":30.31,"high":30.39,"low":29.675,"close":30.122},{"date":"2012-05-08","open":30.08,"high":30.125,"low":29.135,"close":29.459},{"date":"2012-05-09","open":29.465,"high":29.5,"low":28.615,"close":29.241},{"date":"2012-05-10","open":29.25,"high":29.455,"low":28.94,"close":29.178},{"date":"2012-05-11","open":28.995,"high":29.1,"low":28.415,"close":28.89},{"date":"2012-05-14","open":28.88,"high":29,"low":28.075,"close":28.353},{"date":"2012-05-15","open":28.155,"high":28.43,"low":27.565,"close":28.08},{"date":"2012-05-16","open":27.615,"high":27.965,"low":26.73,"close":27.196},{"date":"2012-05-17","open":27.195,"high":28.295,"low":27.175,"close":28.02},{"date":"2012-05-18","open":28.005,"high":28.895,"low":27.78,"close":28.715},{"date":"2012-05-21","open":28.685,"high":28.855,"low":28.035,"close":28.321},{"date":"2012-05-22","open":28.47,"high":28.775,"low":27.925,"close":28.179},{"date":"2012-05-23","open":28.12,"high":28.17,"low":27.08,"close":27.519},{"date":"2012-05-24","open":27.76,"high":28.515,"low":27.585,"close":28.157},{"date":"2012-05-25","open":28.25,"high":28.565,"low":27.875,"close":28.386},{"date":"2012-05-28","open":28.595,"high":28.76,"low":27.71,"close":27.791},{"date":"2012-05-29","open":28.225,"high":28.24,"low":27.767,"close":27.767},{"date":"2012-05-30","open":27.79,"high":28.145,"low":27.355,"close":27.983},{"date":"2012-05-31","open":27.88,"high":28.19,"low":27.51,"close":27.757},{"date":"2012-06-01","open":27.685,"high":28.68,"low":27.17,"close":28.512},{"date":"2012-06-04","open":28.68,"high":28.68,"low":27.955,"close":28.007},{"date":"2012-06-05","open":28.22,"high":28.545,"low":28.08,"close":28.405},{"date":"2012-06-06","open":28.475,"high":29.865,"low":28.41,"close":29.488},{"date":"2012-06-07","open":29.465,"high":29.675,"low":28.36,"close":28.529},{"date":"2012-06-08","open":28.585,"high":28.65,"low":27.91,"close":28.471},{"date":"2012-06-11","open":28.74,"high":29,"low":28.255,"close":28.616},{"date":"2012-06-12","open":28.51,"high":29.05,"low":28.315,"close":28.949},{"date":"2012-06-13","open":28.9,"high":29.095,"low":28.7,"close":28.941},{"date":"2012-06-14","open":28.8,"high":29.075,"low":28.15,"close":28.407},{"date":"2012-06-15","open":28.59,"high":28.82,"low":28.48,"close":28.74},{"date":"2012-06-18","open":28.99,"high":29.01,"low":28.235,"close":28.671},{"date":"2012-06-19","open":28.675,"high":28.9,"low":28.27,"close":28.368},{"date":"2012-06-20","open":28.355,"high":28.595,"low":27.63,"close":28.389},{"date":"2012-06-21","open":28.04,"high":28.07,"low":26.8,"close":26.839},{"date":"2012-06-22","open":26.825,"high":26.995,"low":26.51,"close":26.661},{"date":"2012-06-25","open":26.82,"high":27.59,"low":26.565,"close":27.52},{"date":"2012-06-26","open":27.465,"high":27.495,"low":26.735,"close":27.038},{"date":"2012-06-27","open":27.035,"high":27.275,"low":26.6,"close":26.942},{"date":"2012-06-28","open":26.92,"high":27.125,"low":26.105,"close":26.291},{"date":"2012-06-29","open":26.325,"high":27.915,"low":26.265,"close":27.612},{"date":"2012-07-02","open":27.5,"high":27.605,"low":27.185,"close":27.499},{"date":"2012-07-03","open":27.425,"high":28.445,"low":27.39,"close":28.28},{"date":"2012-07-04","open":28.235,"high":28.38,"low":27.495,"close":27.672},{"date":"2012-07-05","open":28.085,"high":28.335,"low":27.495,"close":27.638},{"date":"2012-07-06","open":27.67,"high":27.795,"low":26.905,"close":26.92},{"date":"2012-07-09","open":27.035,"high":27.48,"low":26.87,"close":27.444},{"date":"2012-07-10","open":27.44,"high":27.58,"low":26.71,"close":26.882},{"date":"2012-07-11","open":26.77,"high":27.24,"low":26.76,"close":27.023},{"date":"2012-07-12","open":27.105,"high":27.35,"low":26.425,"close":27.161},{"date":"2012-07-13","open":27.16,"high":27.55,"low":27.06,"close":27.369},{"date":"2012-07-16","open":27.4,"high":27.425,"low":26.86,"close":27.321},{"date":"2012-07-17","open":27.27,"high":27.595,"low":26.72,"close":27.316},{"date":"2012-07-18","open":27.26,"high":27.345,"low":26.85,"close":27.095},{"date":"2012-07-19","open":27.14,"high":27.575,"low":27.1,"close":27.217},{"date":"2012-07-20","open":27.24,"high":27.4,"low":26.74,"close":27.302},{"date":"2012-07-23","open":27.2,"high":27.285,"low":26.615,"close":27.042},{"date":"2012-07-24","open":26.985,"high":27.145,"low":26.575,"close":26.811},{"date":"2012-07-25","open":26.925,"high":27.52,"low":26.78,"close":27.466},{"date":"2012-07-26","open":27.3,"high":27.78,"low":27.21,"close":27.446},{"date":"2012-07-27","open":27.43,"high":27.85,"low":27.31,"close":27.498},{"date":"2012-07-30","open":27.685,"high":28.195,"low":27.515,"close":28.033},{"date":"2012-07-31","open":28.125,"high":28.335,"low":27.865,"close":27.914},{"date":"2012-08-01","open":27.93,"high":28.02,"low":27.06,"close":27.535},{"date":"2012-08-02","open":27.34,"high":27.78,"low":26.88,"close":26.995},{"date":"2012-08-03","open":27.105,"high":27.895,"low":26.99,"close":27.801},{"date":"2012-08-06","open":27.77,"high":27.95,"low":27.565,"close":27.863},{"date":"2012-08-07","open":27.825,"high":28.18,"low":27.735,"close":28.086},{"date":"2012-08-08","open":28.055,"high":28.21,"low":27.66,"close":28.075},{"date":"2012-08-09","open":27.995,"high":28.185,"low":27.835,"close":28.097},{"date":"2012-08-10","open":28.085,"high":28.315,"low":27.53,"close":28.062},{"date":"2012-08-13","open":28.09,"high":28.15,"low":27.685,"close":27.767},{"date":"2012-08-14","open":27.765,"high":27.97,"low":27.575,"close":27.763},{"date":"2012-08-15","open":27.755,"high":27.96,"low":27.43,"close":27.812},{"date":"2012-08-16","open":27.755,"high":28.24,"low":27.66,"close":28.212},{"date":"2012-08-17","open":28.12,"high":28.29,"low":27.96,"close":28.002},{"date":"2012-08-20","open":28.055,"high":28.79,"low":27.875,"close":28.593},{"date":"2012-08-21","open":28.755,"high":29.46,"low":28.61,"close":29.428},{"date":"2012-08-22","open":29.26,"high":29.885,"low":29.17,"close":29.556},{"date":"2012-08-23","open":29.785,"high":30.79,"low":29.76,"close":30.456},{"date":"2012-08-24","open":30.5,"high":30.77,"low":30.19,"close":30.621},{"date":"2012-08-27","open":30.77,"high":31.225,"low":30.58,"close":31.048},{"date":"2012-08-28","open":30.67,"high":30.975,"low":30.485,"close":30.875},{"date":"2012-08-29","open":30.86,"high":30.94,"low":30.525,"close":30.837},{"date":"2012-08-30","open":30.765,"high":30.97,"low":30.265,"close":30.446},{"date":"2012-08-31","open":30.495,"high":31.815,"low":30.295,"close":31.442},{"date":"2012-09-03","open":31.735,"high":32.47,"low":31.575,"close":32.411},{"date":"2012-09-04","open":31.66,"high":32.36,"low":31.52,"close":32.348},{"date":"2012-09-05","open":32.38,"high":32.43,"low":32,"close":32.329},{"date":"2012-09-06","open":32.315,"high":33.04,"low":32.245,"close":32.674},{"date":"2012-09-07","open":32.7,"high":33.775,"low":32.005,"close":33.69},{"date":"2012-09-10","open":33.71,"high":34.02,"low":33.285,"close":33.633},{"date":"2012-09-11","open":33.41,"high":33.875,"low":33.38,"close":33.566},{"date":"2012-09-12","open":33.5,"high":34.145,"low":32.51,"close":33.292},{"date":"2012-09-13","open":33.3,"high":34.87,"low":32.72,"close":34.778},{"date":"2012-09-14","open":34.745,"high":34.985,"low":34.32,"close":34.656},{"date":"2012-09-17","open":34.625,"high":34.94,"low":33.845,"close":34.367},{"date":"2012-09-18","open":34.34,"high":35.1,"low":34.015,"close":34.718},{"date":"2012-09-19","open":34.815,"high":35.025,"low":34.32,"close":34.588},{"date":"2012-09-20","open":34.605,"high":34.8,"low":34.12,"close":34.682},{"date":"2012-09-21","open":34.68,"high":35.26,"low":34.365,"close":34.638},{"date":"2012-09-24","open":34.52,"high":34.585,"low":33.63,"close":33.984},{"date":"2012-09-25","open":34.01,"high":34.545,"low":33.715,"close":33.948},{"date":"2012-09-26","open":33.79,"high":34.11,"low":33.36,"close":33.94},{"date":"2012-09-27","open":33.995,"high":34.815,"low":33.905,"close":34.666},{"date":"2012-09-28","open":34.69,"high":34.925,"low":34.33,"close":34.577},{"date":"2012-10-01","open":34.53,"high":35.445,"low":34.21,"close":34.952},{"date":"2012-10-02","open":34.75,"high":35.115,"low":34.42,"close":34.669},{"date":"2012-10-03","open":34.645,"high":34.93,"low":34.515,"close":34.69},{"date":"2012-10-04","open":34.655,"high":35.17,"low":34.655,"close":35.101},{"date":"2012-10-05","open":35.035,"high":35.145,"low":34.315,"close":34.572},{"date":"2012-10-08","open":34.57,"high":34.605,"low":33.62,"close":34.017},{"date":"2012-10-09","open":34.025,"high":34.26,"low":33.57,"close":33.985},{"date":"2012-10-10","open":33.925,"high":34.19,"low":33.745,"close":34.109},{"date":"2012-10-11","open":34.01,"high":34.38,"low":33.815,"close":34.082},{"date":"2012-10-12","open":34.03,"high":34.165,"low":33.45,"close":33.669},{"date":"2012-10-15","open":33.455,"high":33.47,"low":32.57,"close":32.743},{"date":"2012-10-16","open":32.755,"high":33.08,"low":32.655,"close":32.959},{"date":"2012-10-17","open":32.985,"high":33.3,"low":32.88,"close":33.232},{"date":"2012-10-18","open":33.22,"high":33.325,"low":32.705,"close":32.868},{"date":"2012-10-19","open":32.815,"high":32.915,"low":31.945,"close":32.097},{"date":"2012-10-22","open":31.99,"high":32.475,"low":31.71,"close":32.252},{"date":"2012-10-23","open":32.395,"high":32.5,"low":31.57,"close":31.793},{"date":"2012-10-24","open":31.7,"high":32.055,"low":31.535,"close":31.62},{"date":"2012-10-25","open":31.745,"high":32.26,"low":31.735,"close":32.078},{"date":"2012-10-26","open":32.13,"high":32.38,"low":31.6,"close":32.036},{"date":"2012-10-29","open":32.115,"high":32.23,"low":31.68,"close":31.745},{"date":"2012-10-30","open":31.79,"high":32.15,"low":31.72,"close":31.816},{"date":"2012-10-31","open":31.77,"high":32.435,"low":31.755,"close":32.316},{"date":"2012-11-01","open":32.275,"high":32.695,"low":32.19,"close":32.248},{"date":"2012-11-02","open":32.28,"high":32.365,"low":30.815,"close":30.857},{"date":"2012-11-05","open":30.89,"high":31.25,"low":30.655,"close":31.128},{"date":"2012-11-06","open":31.2,"high":32.275,"low":31.07,"close":32.034},{"date":"2012-11-07","open":32,"high":32.42,"low":31.215,"close":31.661},{"date":"2012-11-08","open":31.83,"high":32.45,"low":31.63,"close":32.24},{"date":"2012-11-09","open":32.32,"high":32.785,"low":32.065,"close":32.599},{"date":"2012-11-12","open":32.65,"high":32.745,"low":32.175,"close":32.522},{"date":"2012-11-13","open":32.405,"high":32.83,"low":32.1,"close":32.487},{"date":"2012-11-14","open":32.475,"high":32.93,"low":32.365,"close":32.88},{"date":"2012-11-15","open":32.745,"high":32.775,"low":32.15,"close":32.674},{"date":"2012-11-16","open":32.585,"high":32.68,"low":32.015,"close":32.37},{"date":"2012-11-19","open":32.285,"high":33.215,"low":32.285,"close":33.189},{"date":"2012-11-20","open":33.08,"high":33.26,"low":32.86,"close":32.93},{"date":"2012-11-21","open":33.17,"high":33.395,"low":32.825,"close":33.35},{"date":"2012-11-22","open":33.36,"high":34.16,"low":33.235,"close":34.116},{"date":"2012-11-23","open":33.335,"high":34.111,"low":33.32,"close":34.111},{"date":"2012-11-26","open":34.075,"high":34.225,"low":33.885,"close":34.137},{"date":"2012-11-27","open":34.16,"high":34.275,"low":33.91,"close":33.981},{"date":"2012-11-28","open":33.995,"high":34.04,"low":32.9,"close":33.684},{"date":"2012-11-29","open":33.81,"high":34.49,"low":33.61,"close":34.431},{"date":"2012-11-30","open":34.315,"high":34.425,"low":33.215,"close":33.279},{"date":"2012-12-03","open":33.495,"high":33.93,"low":33.455,"close":33.759},{"date":"2012-12-04","open":33.72,"high":33.75,"low":32.745,"close":32.808},{"date":"2012-12-05","open":32.88,"high":33.3,"low":32.585,"close":32.957},{"date":"2012-12-06","open":32.95,"high":33.33,"low":32.6,"close":33.114},{"date":"2012-12-07","open":33.075,"high":33.34,"low":32.68,"close":33.131},{"date":"2012-12-10","open":33.125,"high":33.495,"low":33.09,"close":33.377},{"date":"2012-12-11","open":33.335,"high":33.345,"low":32.835,"close":33.017},{"date":"2012-12-12","open":33.065,"high":33.875,"low":32.995,"close":33.782},{"date":"2012-12-13","open":33.52,"high":33.52,"low":32.28,"close":32.355},{"date":"2012-12-14","open":32.62,"high":32.795,"low":32.245,"close":32.299},{"date":"2012-12-17","open":32.4,"high":32.485,"low":32.08,"close":32.28},{"date":"2012-12-18","open":32.34,"high":32.6,"low":31.4,"close":31.669},{"date":"2012-12-19","open":31.72,"high":31.87,"low":31.03,"close":31.116},{"date":"2012-12-20","open":31.045,"high":31.275,"low":29.635,"close":29.678},{"date":"2012-12-21","open":29.955,"high":30.325,"low":29.67,"close":30.203},{"date":"2012-12-24","open":30.02,"high":30.395,"low":29.865,"close":29.897},{"date":"2012-12-26","open":29.96,"high":30.255,"low":29.85,"close":30.035},{"date":"2012-12-27","open":30.05,"high":30.53,"low":29.715,"close":30.24},{"date":"2012-12-28","open":30.165,"high":30.365,"low":29.91,"close":29.975},{"date":"2012-12-31","open":30.08,"high":30.48,"low":29.92,"close":30.227},{"date":"2013-01-02","open":30.37,"high":31.535,"low":30.225,"close":31.007},{"date":"2013-01-03","open":31.025,"high":31.225,"low":30.015,"close":30.72},{"date":"2013-01-04","open":30.1,"high":30.3,"low":29.24,"close":29.946},{"date":"2013-01-07","open":30.235,"high":30.475,"low":29.86,"close":30.082},{"date":"2013-01-08","open":30.145,"high":30.59,"low":30.085,"close":30.465},{"date":"2013-01-09","open":30.395,"high":30.575,"low":30.065,"close":30.249},{"date":"2013-01-10","open":30.385,"high":30.95,"low":30.255,"close":30.918},{"date":"2013-01-11","open":30.87,"high":30.94,"low":30.15,"close":30.408},{"date":"2013-01-14","open":30.42,"high":31.17,"low":30.38,"close":31.11},{"date":"2013-01-15","open":31.065,"high":31.615,"low":30.965,"close":31.529},{"date":"2013-01-16","open":31.44,"high":31.57,"low":31.09,"close":31.542},{"date":"2013-01-17","open":31.49,"high":31.93,"low":31.05,"close":31.81},{"date":"2013-01-18","open":31.745,"high":32.14,"low":31.67,"close":31.932},{"date":"2013-01-21","open":31.925,"high":32.365,"low":31.815,"close":32.177},{"date":"2013-01-22","open":31.835,"high":32.25,"low":31.835,"close":32.147},{"date":"2013-01-23","open":32.18,"high":32.485,"low":32.1,"close":32.439},{"date":"2013-01-24","open":32.24,"high":32.245,"low":31.605,"close":31.722},{"date":"2013-01-25","open":31.64,"high":31.815,"low":31.125,"close":31.206},{"date":"2013-01-28","open":31.16,"high":31.32,"low":30.745,"close":30.78},{"date":"2013-01-29","open":30.85,"high":31.47,"low":30.85,"close":31.184},{"date":"2013-01-30","open":31.385,"high":32.3,"low":31.25,"close":32.177},{"date":"2013-01-31","open":32.005,"high":32.13,"low":31.12,"close":31.351},{"date":"2013-02-01","open":31.42,"high":32.16,"low":31.3,"close":31.958},{"date":"2013-02-04","open":31.875,"high":31.925,"low":31.385,"close":31.716},{"date":"2013-02-05","open":31.775,"high":32.115,"low":31.62,"close":31.875},{"date":"2013-02-06","open":31.795,"high":31.9,"low":31.6,"close":31.877},{"date":"2013-02-07","open":31.845,"high":31.935,"low":31.295,"close":31.403},{"date":"2013-02-08","open":31.46,"high":31.695,"low":31.33,"close":31.441},{"date":"2013-02-11","open":31.45,"high":31.535,"low":30.82,"close":30.91},{"date":"2013-02-12","open":30.92,"high":31.16,"low":30.58,"close":31.019},{"date":"2013-02-13","open":31.14,"high":31.225,"low":30.73,"close":30.869},{"date":"2013-02-14","open":30.76,"high":31.06,"low":30.21,"close":30.353},{"date":"2013-02-15","open":30.35,"high":30.46,"low":29.66,"close":29.849},{"date":"2013-02-18","open":29.81,"high":30.15,"low":29.175,"close":29.422},{"date":"2013-02-19","open":30.04,"high":30.045,"low":29.413,"close":29.413},{"date":"2013-02-20","open":29.41,"high":29.615,"low":28.255,"close":28.622},{"date":"2013-02-21","open":28.51,"high":28.88,"low":28.29,"close":28.699},{"date":"2013-02-22","open":28.645,"high":28.895,"low":28.335,"close":28.46},{"date":"2013-02-25","open":28.785,"high":29.215,"low":28.54,"close":28.987},{"date":"2013-02-26","open":28.935,"high":29.43,"low":28.55,"close":29.26},{"date":"2013-02-27","open":29.405,"high":29.44,"low":28.865,"close":28.985},{"date":"2013-02-28","open":29.015,"high":29.19,"low":28.4,"close":28.432},{"date":"2013-03-01","open":28.525,"high":28.79,"low":27.925,"close":28.49},{"date":"2013-03-04","open":28.68,"high":28.815,"low":28.43,"close":28.496},{"date":"2013-03-05","open":28.595,"high":29.09,"low":28.52,"close":28.604},{"date":"2013-03-06","open":28.68,"high":29.14,"low":28.52,"close":28.803},{"date":"2013-03-07","open":29.01,"high":29.085,"low":28.74,"close":28.808},{"date":"2013-03-08","open":28.855,"high":29.26,"low":28.325,"close":28.948},{"date":"2013-03-11","open":28.985,"high":29.085,"low":28.705,"close":28.853},{"date":"2013-03-12","open":28.955,"high":29.35,"low":28.87,"close":29.171},{"date":"2013-03-13","open":29.13,"high":29.28,"low":28.835,"close":28.958},{"date":"2013-03-14","open":28.905,"high":28.955,"low":28.53,"close":28.807},{"date":"2013-03-15","open":28.8,"high":29.01,"low":28.69,"close":28.851},{"date":"2013-03-18","open":28.85,"high":29.11,"low":28.585,"close":28.874},{"date":"2013-03-19","open":28.865,"high":29.09,"low":28.62,"close":28.843},{"date":"2013-03-20","open":28.88,"high":28.985,"low":28.4,"close":28.817},{"date":"2013-03-21","open":28.8,"high":29.325,"low":28.705,"close":29.212},{"date":"2013-03-22","open":29.14,"high":29.17,"low":28.505,"close":28.698},{"date":"2013-03-25","open":28.68,"high":28.89,"low":28.46,"close":28.815},{"date":"2013-03-26","open":28.815,"high":28.845,"low":28.605,"close":28.679},{"date":"2013-03-27","open":28.725,"high":28.785,"low":28.08,"close":28.612},{"date":"2013-03-28","open":28.645,"high":28.81,"low":28.17,"close":28.323},{"date":"2013-04-01","open":28.21,"high":28.36,"low":27.81,"close":27.944},{"date":"2013-04-02","open":27.955,"high":28.14,"low":27.15,"close":27.248},{"date":"2013-04-03","open":27.205,"high":27.315,"low":26.67,"close":26.797},{"date":"2013-04-04","open":26.91,"high":27.015,"low":26.575,"close":26.767},{"date":"2013-04-05","open":26.83,"high":27.3,"low":26.73,"close":27.22},{"date":"2013-04-08","open":27.285,"high":27.465,"low":27.07,"close":27.138},{"date":"2013-04-09","open":27.22,"high":28.02,"low":27.14,"close":27.881},{"date":"2013-04-10","open":27.885,"high":27.965,"low":27.445,"close":27.653},{"date":"2013-04-11","open":27.58,"high":27.785,"low":27.34,"close":27.697},{"date":"2013-04-12","open":27.575,"high":27.64,"low":25.725,"close":26.331},{"date":"2013-04-15","open":25.94,"high":26.045,"low":22.515,"close":23.361},{"date":"2013-04-16","open":22.685,"high":23.975,"low":22,"close":23.628},{"date":"2013-04-17","open":23.37,"high":23.725,"low":22.835,"close":23.307},{"date":"2013-04-18","open":23.275,"high":23.655,"low":22.435,"close":23.245},{"date":"2013-04-19","open":23.25,"high":23.82,"low":22.865,"close":22.96},{"date":"2013-04-22","open":23.305,"high":23.65,"low":23.07,"close":23.324},{"date":"2013-04-23","open":23.345,"high":23.405,"low":22.555,"close":22.817},{"date":"2013-04-24","open":22.885,"high":23.325,"low":22.805,"close":22.833},{"date":"2013-04-25","open":23.11,"high":24.36,"low":23.02,"close":24.14},{"date":"2013-04-26","open":24.34,"high":24.795,"low":23.59,"close":23.758},{"date":"2013-04-29","open":24.025,"high":24.58,"low":23.945,"close":24.166},{"date":"2013-04-30","open":24.54,"high":24.55,"low":24.015,"close":24.185},{"date":"2013-05-01","open":24.32,"high":24.345,"low":23.21,"close":23.343},{"date":"2013-05-02","open":23.57,"high":24.19,"low":23.37,"close":23.83},{"date":"2013-05-03","open":23.79,"high":24.38,"low":23.415,"close":24.014},{"date":"2013-05-06","open":24.15,"high":24.42,"low":23.82,"close":23.955},{"date":"2013-05-07","open":24.005,"high":24.04,"low":23.4,"close":23.806},{"date":"2013-05-08","open":23.865,"high":24.095,"low":23.64,"close":23.927},{"date":"2013-05-09","open":23.9,"high":24.17,"low":23.52,"close":23.911},{"date":"2013-05-10","open":23.69,"high":23.875,"low":23.15,"close":23.658},{"date":"2013-05-13","open":23.78,"high":23.84,"low":23.47,"close":23.696},{"date":"2013-05-14","open":23.62,"high":23.76,"low":23.075,"close":23.379},{"date":"2013-05-15","open":23.35,"high":23.45,"low":22.445,"close":22.658},{"date":"2013-05-16","open":22.565,"high":22.77,"low":22.06,"close":22.659},{"date":"2013-05-17","open":22.65,"high":22.745,"low":22.11,"close":22.352},{"date":"2013-05-20","open":22.265,"high":23.24,"low":20.25,"close":22.582},{"date":"2013-05-21","open":22.875,"high":22.91,"low":22.015,"close":22.455},{"date":"2013-05-22","open":22.36,"high":23.29,"low":22.145,"close":22.472},{"date":"2013-05-23","open":22.215,"high":22.645,"low":21.92,"close":22.508},{"date":"2013-05-24","open":22.54,"high":22.6,"low":22.27,"close":22.496},{"date":"2013-05-27","open":22.36,"high":22.71,"low":22.11,"close":22.193},{"date":"2013-05-28","open":22.595,"high":22.595,"low":22.18,"close":22.18},{"date":"2013-05-29","open":22.24,"high":22.48,"low":22.13,"close":22.453},{"date":"2013-05-30","open":22.42,"high":23.06,"low":22.31,"close":22.69},{"date":"2013-05-31","open":22.705,"high":22.855,"low":22.1,"close":22.243},{"date":"2013-06-03","open":22.175,"high":22.915,"low":22.175,"close":22.721},{"date":"2013-06-04","open":22.68,"high":22.73,"low":22.225,"close":22.409},{"date":"2013-06-05","open":22.505,"high":22.74,"low":22.29,"close":22.472},{"date":"2013-06-06","open":22.475,"high":22.84,"low":22.255,"close":22.707},{"date":"2013-06-07","open":22.575,"high":22.755,"low":21.51,"close":21.743},{"date":"2013-06-10","open":21.565,"high":22.03,"low":21.33,"close":21.925},{"date":"2013-06-11","open":21.84,"high":21.96,"low":21.4,"close":21.646},{"date":"2013-06-12","open":21.575,"high":21.95,"low":21.455,"close":21.796},{"date":"2013-06-13","open":21.7,"high":21.915,"low":21.5,"close":21.583},{"date":"2013-06-14","open":21.755,"high":22.5,"low":21.62,"close":21.954},{"date":"2013-06-17","open":22.05,"high":22.055,"low":21.605,"close":21.758},{"date":"2013-06-18","open":21.765,"high":21.89,"low":21.445,"close":21.677},{"date":"2013-06-19","open":21.595,"high":21.85,"low":21.19,"close":21.623},{"date":"2013-06-20","open":21.275,"high":21.28,"low":19.515,"close":19.823},{"date":"2013-06-21","open":19.59,"high":20.11,"low":19.31,"close":19.959},{"date":"2013-06-24","open":20.055,"high":20.175,"low":19.38,"close":19.493},{"date":"2013-06-25","open":19.595,"high":19.79,"low":19.4,"close":19.526},{"date":"2013-06-26","open":19.56,"high":19.58,"low":18.36,"close":18.587},{"date":"2013-06-27","open":18.5,"high":18.955,"low":18.35,"close":18.553},{"date":"2013-06-28","open":18.48,"high":19.645,"low":18.17,"close":19.47},{"date":"2013-07-01","open":19.5,"high":20.075,"low":19.36,"close":19.578},{"date":"2013-07-02","open":19.59,"high":19.79,"low":19.22,"close":19.309},{"date":"2013-07-03","open":19.345,"high":19.885,"low":19.315,"close":19.7},{"date":"2013-07-04","open":19.75,"high":19.83,"low":18.665,"close":18.736},{"date":"2013-07-05","open":19.71,"high":19.735,"low":18.685,"close":18.726},{"date":"2013-07-08","open":18.855,"high":19.265,"low":18.67,"close":19.038},{"date":"2013-07-09","open":19.055,"high":19.485,"low":18.93,"close":19.138},{"date":"2013-07-10","open":19.21,"high":19.54,"low":18.985,"close":19.165},{"date":"2013-07-11","open":19.545,"high":20.25,"low":19.43,"close":19.956},{"date":"2013-07-12","open":20.125,"high":20.19,"low":19.62,"close":19.792},{"date":"2013-07-15","open":19.865,"high":20.135,"low":19.54,"close":19.839},{"date":"2013-07-16","open":19.905,"high":20.045,"low":19.66,"close":19.935},{"date":"2013-07-17","open":19.99,"high":20.18,"low":19.23,"close":19.42},{"date":"2013-07-18","open":19.25,"high":19.57,"low":19.215,"close":19.389},{"date":"2013-07-19","open":19.355,"high":19.6,"low":19.285,"close":19.46},{"date":"2013-07-22","open":19.495,"high":20.575,"low":19.495,"close":20.509},{"date":"2013-07-23","open":20.515,"high":20.595,"low":20.08,"close":20.254},{"date":"2013-07-24","open":20.435,"high":20.49,"low":19.965,"close":20.02},{"date":"2013-07-25","open":20.11,"high":20.3,"low":19.75,"close":20.154},{"date":"2013-07-26","open":20.225,"high":20.355,"low":19.625,"close":19.771},{"date":"2013-07-29","open":19.92,"high":20.2,"low":19.66,"close":19.864},{"date":"2013-07-30","open":19.8,"high":19.875,"low":19.5,"close":19.68},{"date":"2013-07-31","open":19.705,"high":20.1,"low":19.355,"close":19.628},{"date":"2013-08-01","open":19.805,"high":19.955,"low":19.51,"close":19.624},{"date":"2013-08-02","open":19.595,"high":20.265,"low":19.185,"close":19.912},{"date":"2013-08-05","open":19.85,"high":19.99,"low":19.52,"close":19.72},{"date":"2013-08-06","open":19.675,"high":19.78,"low":19.44,"close":19.523},{"date":"2013-08-07","open":19.465,"high":19.6,"low":19.1,"close":19.508},{"date":"2013-08-08","open":19.525,"high":20.31,"low":19.455,"close":20.193},{"date":"2013-08-09","open":20.225,"high":20.58,"low":20.045,"close":20.407},{"date":"2013-08-12","open":20.68,"high":21.445,"low":20.62,"close":21.339},{"date":"2013-08-13","open":21.37,"high":21.75,"low":21.12,"close":21.343},{"date":"2013-08-14","open":21.42,"high":21.855,"low":21.265,"close":21.787},{"date":"2013-08-15","open":21.865,"high":23.19,"low":21.705,"close":22.935},{"date":"2013-08-16","open":22.935,"high":23.4,"low":22.755,"close":23.322},{"date":"2013-08-19","open":23.25,"high":23.605,"low":22.955,"close":23.166},{"date":"2013-08-20","open":23.145,"high":23.31,"low":22.28,"close":23.071},{"date":"2013-08-21","open":23,"high":23.36,"low":22.755,"close":22.963},{"date":"2013-08-22","open":22.835,"high":23.325,"low":22.45,"close":23.035},{"date":"2013-08-23","open":23.155,"high":24.11,"low":22.885,"close":23.738},{"date":"2013-08-26","open":24.02,"high":24.425,"low":23.8,"close":24.01},{"date":"2013-08-27","open":24.345,"high":24.715,"low":23.98,"close":24.651},{"date":"2013-08-28","open":24.5,"high":25.12,"low":24.22,"close":24.391},{"date":"2013-08-29","open":24.38,"high":24.485,"low":23.7,"close":24.14},{"date":"2013-08-30","open":23.513,"high":23.513,"low":23.513,"close":23.513},{"date":"2013-09-02","open":23.48,"high":24.53,"low":23.11,"close":24.429},{"date":"2013-09-03","open":23.2,"high":24.46,"low":23.1,"close":24.382},{"date":"2013-09-04","open":24.325,"high":24.43,"low":23.375,"close":23.415},{"date":"2013-09-05","open":23.51,"high":23.68,"low":23.04,"close":23.255},{"date":"2013-09-06","open":23.21,"high":23.99,"low":23.075,"close":23.891},{"date":"2013-09-09","open":23.835,"high":24.25,"low":23.44,"close":23.717},{"date":"2013-09-10","open":23.74,"high":23.82,"low":22.84,"close":23.016},{"date":"2013-09-11","open":22.985,"high":23.25,"low":22.785,"close":23.172},{"date":"2013-09-12","open":23.22,"high":23.265,"low":21.75,"close":22.149},{"date":"2013-09-13","open":21.88,"high":22.285,"low":21.42,"close":21.72},{"date":"2013-09-16","open":22.3,"high":22.49,"low":21.685,"close":22.009},{"date":"2013-09-17","open":21.83,"high":22.14,"low":21.64,"close":21.784},{"date":"2013-09-18","open":21.77,"high":23.25,"low":21.225,"close":21.564},{"date":"2013-09-19","open":22.965,"high":23.445,"low":22.855,"close":23.292},{"date":"2013-09-20","open":23.08,"high":23.18,"low":21.755,"close":21.927},{"date":"2013-09-23","open":21.89,"high":21.97,"low":21.3,"close":21.857},{"date":"2013-09-24","open":21.665,"high":22.035,"low":21.325,"close":21.586},{"date":"2013-09-25","open":21.73,"high":21.96,"low":21.49,"close":21.886},{"date":"2013-09-26","open":21.805,"high":22.13,"low":21.665,"close":21.766},{"date":"2013-09-27","open":21.73,"high":22.175,"low":21.41,"close":21.831},{"date":"2013-09-30","open":21.795,"high":22.11,"low":21.435,"close":21.708},{"date":"2013-10-01","open":21.7,"high":21.97,"low":20.63,"close":21.175},{"date":"2013-10-02","open":21.165,"high":22.04,"low":20.99,"close":21.897},{"date":"2013-10-03","open":21.745,"high":21.86,"low":21.44,"close":21.786},{"date":"2013-10-04","open":21.735,"high":21.93,"low":21.5,"close":21.752},{"date":"2013-10-07","open":21.74,"high":22.495,"low":21.65,"close":22.386},{"date":"2013-10-08","open":22.385,"high":22.525,"low":22.11,"close":22.443},{"date":"2013-10-09","open":22.315,"high":22.41,"low":21.75,"close":21.891},{"date":"2013-10-10","open":21.91,"high":22.25,"low":21.55,"close":21.896},{"date":"2013-10-11","open":21.685,"high":21.86,"low":20.95,"close":21.259},{"date":"2013-10-14","open":21.39,"high":21.68,"low":21.11,"close":21.354},{"date":"2013-10-15","open":21.29,"high":21.525,"low":20.495,"close":21.191},{"date":"2013-10-16","open":21.3,"high":21.445,"low":21.12,"close":21.365},{"date":"2013-10-17","open":21.39,"high":22.2,"low":21.1,"close":21.947},{"date":"2013-10-18","open":21.905,"high":22.05,"low":21.74,"close":21.913},{"date":"2013-10-21","open":21.91,"high":22.335,"low":21.855,"close":22.278},{"date":"2013-10-22","open":22.22,"high":22.83,"low":21.985,"close":22.79},{"date":"2013-10-23","open":22.72,"high":22.82,"low":22.5,"close":22.617},{"date":"2013-10-24","open":22.545,"high":22.91,"low":22.51,"close":22.822},{"date":"2013-10-25","open":22.73,"high":22.755,"low":22.26,"close":22.639},{"date":"2013-10-28","open":22.59,"high":22.715,"low":22.375,"close":22.538},{"date":"2013-10-29","open":22.525,"high":22.63,"low":22.3,"close":22.492},{"date":"2013-10-30","open":22.525,"high":23.095,"low":22.39,"close":22.983},{"date":"2013-10-31","open":22.68,"high":22.69,"low":21.73,"close":21.867},{"date":"2013-11-01","open":21.895,"high":21.995,"low":21.705,"close":21.837},{"date":"2013-11-04","open":21.87,"high":21.935,"low":21.58,"close":21.7},{"date":"2013-11-05","open":21.645,"high":21.79,"low":21.56,"close":21.636},{"date":"2013-11-06","open":21.685,"high":22.075,"low":21.62,"close":21.768},{"date":"2013-11-07","open":21.815,"high":22.015,"low":21.375,"close":21.657},{"date":"2013-11-08","open":21.66,"high":21.905,"low":21.25,"close":21.317},{"date":"2013-11-11","open":21.425,"high":21.45,"low":21.23,"close":21.282},{"date":"2013-11-12","open":21.345,"high":21.355,"low":20.56,"close":20.778},{"date":"2013-11-13","open":20.7,"high":20.855,"low":20.41,"close":20.442},{"date":"2013-11-14","open":20.595,"high":20.885,"low":20.57,"close":20.722},{"date":"2013-11-15","open":20.755,"high":20.82,"low":20.55,"close":20.727},{"date":"2013-11-18","open":20.775,"high":20.8,"low":20.29,"close":20.357},{"date":"2013-11-19","open":20.395,"high":20.475,"low":20.2,"close":20.334},{"date":"2013-11-20","open":20.345,"high":20.49,"low":19.78,"close":20.058},{"date":"2013-11-21","open":19.84,"high":20.045,"low":19.705,"close":19.934},{"date":"2013-11-22","open":19.96,"high":20.045,"low":19.81,"close":19.862},{"date":"2013-11-25","open":19.83,"high":20.3,"low":19.57,"close":19.882},{"date":"2013-11-26","open":20.155,"high":20.29,"low":19.78,"close":19.848},{"date":"2013-11-27","open":19.87,"high":20.14,"low":19.65,"close":19.682},{"date":"2013-11-28","open":19.685,"high":20.1,"low":19.645,"close":20.033},{"date":"2013-11-29","open":19.66,"high":20.05,"low":19.6,"close":19.981},{"date":"2013-12-02","open":19.99,"high":20.01,"low":19.115,"close":19.289},{"date":"2013-12-03","open":19.17,"high":19.335,"low":18.975,"close":19.065},{"date":"2013-12-04","open":19.1,"high":19.89,"low":18.89,"close":19.83},{"date":"2013-12-05","open":19.675,"high":19.72,"low":19.215,"close":19.57},{"date":"2013-12-06","open":19.4,"high":19.785,"low":19.165,"close":19.523},{"date":"2013-12-09","open":19.555,"high":19.98,"low":19.435,"close":19.701},{"date":"2013-12-10","open":19.8,"high":20.43,"low":19.74,"close":20.315},{"date":"2013-12-11","open":20.385,"high":20.48,"low":20.21,"close":20.356},{"date":"2013-12-12","open":20.305,"high":20.345,"low":19.41,"close":19.453},{"date":"2013-12-13","open":19.475,"high":19.74,"low":19.28,"close":19.604},{"date":"2013-12-16","open":19.655,"high":20.29,"low":19.445,"close":20.101},{"date":"2013-12-17","open":19.975,"high":20.23,"low":19.675,"close":19.84},{"date":"2013-12-18","open":19.93,"high":20.265,"low":19.425,"close":20.059},{"date":"2013-12-19","open":19.71,"high":19.905,"low":19.1,"close":19.186},{"date":"2013-12-20","open":19.205,"high":19.52,"low":19.13,"close":19.453},{"date":"2013-12-23","open":19.42,"high":19.52,"low":19.265,"close":19.413},{"date":"2013-12-24","open":19.43,"high":19.575,"low":19.31,"close":19.484},{"date":"2013-12-26","open":19.48,"high":20.03,"low":19.415,"close":19.916},{"date":"2013-12-27","open":19.8,"high":20.105,"low":19.75,"close":20.049},{"date":"2013-12-30","open":20.08,"high":20.18,"low":19.46,"close":19.615},{"date":"2013-12-31","open":19.575,"high":19.825,"low":18.72,"close":19.37},{"date":"2014-01-02","open":19.44,"high":20.44,"low":19.43,"close":20.128},{"date":"2014-01-03","open":20.015,"high":20.325,"low":19.985,"close":20.211},{"date":"2014-01-06","open":20.135,"high":20.355,"low":19.95,"close":20.103},{"date":"2014-01-07","open":20.18,"high":20.28,"low":19.625,"close":19.787},{"date":"2014-01-08","open":19.83,"high":19.865,"low":19.31,"close":19.539},{"date":"2014-01-09","open":19.525,"high":19.71,"low":19.38,"close":19.683},{"date":"2014-01-10","open":19.55,"high":20.25,"low":19.545,"close":20.223},{"date":"2014-01-13","open":20.19,"high":20.47,"low":19.955,"close":20.385},{"date":"2014-01-14","open":20.39,"high":20.67,"low":20.125,"close":20.282},{"date":"2014-01-15","open":20.255,"high":20.27,"low":19.905,"close":20.134},{"date":"2014-01-16","open":20.21,"high":20.25,"low":19.97,"close":20.054},{"date":"2014-01-17","open":20.1,"high":20.425,"low":19.96,"close":20.304},{"date":"2014-01-20","open":20.3,"high":20.435,"low":19.655,"close":19.87},{"date":"2014-01-21","open":20.3,"high":20.31,"low":19.83,"close":19.838},{"date":"2014-01-22","open":19.875,"high":19.94,"low":19.735,"close":19.839},{"date":"2014-01-23","open":19.775,"high":20.31,"low":19.645,"close":20.01},{"date":"2014-01-24","open":20,"high":20.285,"low":19.715,"close":19.765},{"date":"2014-01-27","open":19.97,"high":20.09,"low":19.55,"close":19.793},{"date":"2014-01-28","open":19.665,"high":19.84,"low":19.455,"close":19.503},{"date":"2014-01-29","open":19.57,"high":19.965,"low":19.45,"close":19.552},{"date":"2014-01-30","open":19.725,"high":19.73,"low":18.97,"close":19.126},{"date":"2014-01-31","open":19.13,"high":19.465,"low":19.065,"close":19.12},{"date":"2014-02-03","open":19.095,"high":19.62,"low":19.06,"close":19.409},{"date":"2014-02-04","open":19.345,"high":19.51,"low":19.26,"close":19.422},{"date":"2014-02-05","open":19.48,"high":20.335,"low":19.435,"close":19.805},{"date":"2014-02-06","open":19.885,"high":20.18,"low":19.83,"close":19.928},{"date":"2014-02-07","open":19.93,"high":20.09,"low":19.755,"close":19.936},{"date":"2014-02-10","open":19.97,"high":20.275,"low":19.96,"close":20.112},{"date":"2014-02-11","open":20.055,"high":20.29,"low":19.915,"close":20.153},{"date":"2014-02-12","open":20.22,"high":20.39,"low":20.08,"close":20.341},{"date":"2014-02-13","open":20.22,"high":20.52,"low":20.125,"close":20.395},{"date":"2014-02-14","open":20.48,"high":21.49,"low":20.445,"close":21.421},{"date":"2014-02-17","open":21.48,"high":21.98,"low":21.315,"close":21.898},{"date":"2014-02-18","open":21.825,"high":21.895,"low":21.815,"close":21.891},{"date":"2014-02-19","open":21.955,"high":21.96,"low":21.375,"close":21.85},{"date":"2014-02-20","open":21.555,"high":21.9,"low":21.4,"close":21.684},{"date":"2014-02-21","open":21.825,"high":21.975,"low":21.575,"close":21.782},{"date":"2014-02-24","open":21.92,"high":22.18,"low":21.52,"close":22.051},{"date":"2014-02-25","open":21.96,"high":22.025,"low":21.67,"close":21.963},{"date":"2014-02-26","open":21.875,"high":22.035,"low":21.085,"close":21.254},{"date":"2014-02-27","open":21.275,"high":21.515,"low":21.025,"close":21.352},{"date":"2014-02-28","open":21.295,"high":21.43,"low":21.105,"close":21.241},{"date":"2014-03-03","open":21.325,"high":21.74,"low":21.26,"close":21.485},{"date":"2014-03-04","open":21.45,"high":21.54,"low":21.04,"close":21.222},{"date":"2014-03-05","open":21.21,"high":21.34,"low":21.155,"close":21.271},{"date":"2014-03-06","open":21.2,"high":21.65,"low":21.105,"close":21.574},{"date":"2014-03-07","open":21.49,"high":21.61,"low":20.755,"close":20.928},{"date":"2014-03-10","open":20.93,"high":21.06,"low":20.61,"close":20.91},{"date":"2014-03-11","open":20.85,"high":21.325,"low":20.67,"close":20.815},{"date":"2014-03-12","open":20.86,"high":21.435,"low":20.82,"close":21.358},{"date":"2014-03-13","open":21.33,"high":21.48,"low":21.105,"close":21.198},{"date":"2014-03-14","open":21.2,"high":21.795,"low":21.14,"close":21.413},{"date":"2014-03-17","open":21.49,"high":21.65,"low":21.125,"close":21.275},{"date":"2014-03-18","open":21.19,"high":21.25,"low":20.625,"close":20.862},{"date":"2014-03-19","open":20.835,"high":20.965,"low":20.505,"close":20.826},{"date":"2014-03-20","open":20.615,"high":20.73,"low":20.14,"close":20.43},{"date":"2014-03-21","open":20.32,"high":20.585,"low":20.265,"close":20.31},{"date":"2014-03-24","open":20.29,"high":20.315,"low":19.92,"close":20.067},{"date":"2014-03-25","open":19.95,"high":20.215,"low":19.905,"close":19.979},{"date":"2014-03-26","open":20,"high":20.145,"low":19.68,"close":19.78},{"date":"2014-03-27","open":19.755,"high":19.87,"low":19.575,"close":19.708},{"date":"2014-03-28","open":19.725,"high":19.92,"low":19.62,"close":19.79},{"date":"2014-03-31","open":19.855,"high":20.01,"low":19.725,"close":19.752},{"date":"2014-04-01","open":19.775,"high":19.91,"low":19.635,"close":19.688},{"date":"2014-04-02","open":19.75,"high":20.145,"low":19.73,"close":20.05},{"date":"2014-04-03","open":19.995,"high":20.08,"low":19.66,"close":19.805},{"date":"2014-04-04","open":19.835,"high":20.23,"low":19.785,"close":19.946},{"date":"2014-04-07","open":19.995,"high":20.015,"low":19.775,"close":19.907},{"date":"2014-04-08","open":19.87,"high":20.175,"low":19.85,"close":20.057},{"date":"2014-04-09","open":20.04,"high":20.095,"low":19.6,"close":19.77},{"date":"2014-04-10","open":19.86,"high":20.4,"low":19.86,"close":20.091},{"date":"2014-04-11","open":20.04,"high":20.13,"low":19.91,"close":19.946},{"date":"2014-04-14","open":20.035,"high":20.14,"low":19.72,"close":20.01},{"date":"2014-04-15","open":19.97,"high":19.995,"low":19.22,"close":19.489},{"date":"2014-04-16","open":19.555,"high":19.805,"low":19.325,"close":19.634},{"date":"2014-04-17","open":19.635,"high":19.72,"low":19.49,"close":19.596},{"date":"2014-04-21","open":19.6,"high":19.705,"low":19.23,"close":19.351},{"date":"2014-04-22","open":19.415,"high":19.53,"low":19.285,"close":19.361},{"date":"2014-04-23","open":19.405,"high":19.545,"low":19.38,"close":19.438},{"date":"2014-04-24","open":19.435,"high":19.91,"low":18.93,"close":19.688},{"date":"2014-04-25","open":19.655,"high":19.81,"low":19.515,"close":19.691},{"date":"2014-04-28","open":19.73,"high":19.755,"low":19.47,"close":19.588},{"date":"2014-04-29","open":19.6,"high":19.63,"low":19.335,"close":19.538},{"date":"2014-04-30","open":19.485,"high":19.51,"low":19.06,"close":19.174},{"date":"2014-05-01","open":19.19,"high":19.25,"low":18.685,"close":19.043},{"date":"2014-05-02","open":19.045,"high":19.7,"low":18.905,"close":19.546},{"date":"2014-05-05","open":19.545,"high":19.745,"low":19.485,"close":19.571},{"date":"2014-05-06","open":19.625,"high":19.715,"low":19.505,"close":19.645},{"date":"2014-05-07","open":19.605,"high":19.77,"low":19.295,"close":19.342},{"date":"2014-05-08","open":19.32,"high":19.39,"low":19.125,"close":19.138},{"date":"2014-05-09","open":19.19,"high":19.315,"low":19.045,"close":19.121},{"date":"2014-05-12","open":19.155,"high":19.67,"low":19.045,"close":19.543},{"date":"2014-05-13","open":19.53,"high":19.62,"low":19.365,"close":19.547},{"date":"2014-05-14","open":19.55,"high":20.005,"low":19.51,"close":19.775},{"date":"2014-05-15","open":19.79,"high":19.835,"low":19.43,"close":19.484},{"date":"2014-05-16","open":19.5,"high":19.53,"low":19.255,"close":19.329},{"date":"2014-05-19","open":19.37,"high":19.685,"low":19.31,"close":19.353},{"date":"2014-05-20","open":19.345,"high":19.465,"low":19.225,"close":19.399},{"date":"2014-05-21","open":19.4,"high":19.5,"low":19.265,"close":19.338},{"date":"2014-05-22","open":19.4,"high":19.825,"low":19.36,"close":19.52},{"date":"2014-05-23","open":19.49,"high":19.525,"low":19.295,"close":19.418},{"date":"2014-05-26","open":19.44,"high":19.5,"low":19.025,"close":19.067},{"date":"2014-05-27","open":19.35,"high":19.35,"low":19.039,"close":19.039},{"date":"2014-05-28","open":19.07,"high":19.155,"low":18.97,"close":19.059},{"date":"2014-05-29","open":19.035,"high":19.095,"low":18.78,"close":19.014},{"date":"2014-05-30","open":19.035,"high":19.085,"low":18.615,"close":18.682},{"date":"2014-06-02","open":18.795,"high":18.87,"low":18.65,"close":18.739},{"date":"2014-06-03","open":18.755,"high":18.92,"low":18.71,"close":18.763},{"date":"2014-06-04","open":18.78,"high":18.88,"low":18.72,"close":18.792},{"date":"2014-06-05","open":18.8,"high":19.155,"low":18.67,"close":19.083},{"date":"2014-06-06","open":19.04,"high":19.2,"low":18.88,"close":18.991},{"date":"2014-06-09","open":19.02,"high":19.19,"low":18.985,"close":19.066},{"date":"2014-06-10","open":19.055,"high":19.245,"low":18.97,"close":19.168},{"date":"2014-06-11","open":19.185,"high":19.33,"low":19.145,"close":19.172},{"date":"2014-06-12","open":19.19,"high":19.565,"low":19.15,"close":19.533},{"date":"2014-06-13","open":19.525,"high":19.72,"low":19.47,"close":19.655},{"date":"2014-06-16","open":19.67,"high":19.875,"low":19.57,"close":19.715},{"date":"2014-06-17","open":19.665,"high":19.775,"low":19.435,"close":19.732},{"date":"2014-06-18","open":19.74,"high":19.92,"low":19.665,"close":19.778},{"date":"2014-06-19","open":19.895,"high":20.925,"low":19.83,"close":20.648},{"date":"2014-06-20","open":20.77,"high":20.99,"low":20.58,"close":20.949},{"date":"2014-06-23","open":20.865,"high":20.945,"low":20.735,"close":20.916},{"date":"2014-06-24","open":20.89,"high":21.17,"low":20.81,"close":21.043},{"date":"2014-06-25","open":20.91,"high":21.165,"low":20.705,"close":21.116},{"date":"2014-06-26","open":21.015,"high":21.12,"low":20.795,"close":21.108},{"date":"2014-06-27","open":21.155,"high":21.25,"low":20.945,"close":21.134},{"date":"2014-06-30","open":21.06,"high":21.17,"low":20.805,"close":21.056},{"date":"2014-07-01","open":21.07,"high":21.275,"low":21.05,"close":21.117},{"date":"2014-07-02","open":21.085,"high":21.335,"low":20.96,"close":21.302},{"date":"2014-07-03","open":21.21,"high":21.23,"low":20.82,"close":21.137},{"date":"2014-07-04","open":21.2,"high":21.215,"low":20.865,"close":21.014},{"date":"2014-07-07","open":21.09,"high":21.09,"low":20.82,"close":20.966},{"date":"2014-07-08","open":21.1,"high":21.245,"low":20.955,"close":21.013},{"date":"2014-07-09","open":21.085,"high":21.285,"low":21.04,"close":21.068},{"date":"2014-07-10","open":21.12,"high":21.63,"low":21.12,"close":21.508},{"date":"2014-07-11","open":21.465,"high":21.565,"low":21.42,"close":21.461},{"date":"2014-07-14","open":21.485,"high":21.53,"low":20.9,"close":20.914},{"date":"2014-07-15","open":20.975,"high":21.13,"low":20.67,"close":20.889},{"date":"2014-07-16","open":20.75,"high":20.88,"low":20.63,"close":20.775},{"date":"2014-07-17","open":20.815,"high":21.3,"low":20.76,"close":21.134},{"date":"2014-07-18","open":21.205,"high":21.315,"low":20.78,"close":20.886},{"date":"2014-07-21","open":20.93,"high":21.165,"low":20.86,"close":21.012},{"date":"2014-07-22","open":20.97,"high":21.12,"low":20.785,"close":21.008},{"date":"2014-07-23","open":21.025,"high":21.105,"low":20.94,"close":20.995},{"date":"2014-07-24","open":20.96,"high":20.97,"low":20.35,"close":20.415},{"date":"2014-07-25","open":20.42,"high":20.81,"low":20.35,"close":20.636},{"date":"2014-07-28","open":20.715,"high":20.775,"low":20.55,"close":20.567},{"date":"2014-07-29","open":20.63,"high":20.845,"low":20.505,"close":20.583},{"date":"2014-07-30","open":20.6,"high":20.76,"low":20.48,"close":20.597},{"date":"2014-07-31","open":20.645,"high":20.78,"low":20.37,"close":20.412},{"date":"2014-08-01","open":20.4,"high":20.58,"low":20.245,"close":20.371},{"date":"2014-08-04","open":20.335,"high":20.48,"low":20.17,"close":20.233},{"date":"2014-08-05","open":20.18,"high":20.29,"low":19.76,"close":19.833},{"date":"2014-08-06","open":19.785,"high":20.135,"low":19.77,"close":20.024},{"date":"2014-08-07","open":20.05,"high":20.13,"low":19.88,"close":19.99},{"date":"2014-08-08","open":19.995,"high":20.185,"low":19.845,"close":19.941},{"date":"2014-08-11","open":19.92,"high":20.11,"low":19.845,"close":20.095},{"date":"2014-08-12","open":20.015,"high":20.155,"low":19.875,"close":19.905},{"date":"2014-08-13","open":19.925,"high":20.085,"low":19.705,"close":19.845},{"date":"2014-08-14","open":19.82,"high":19.985,"low":19.785,"close":19.906},{"date":"2014-08-15","open":19.865,"high":19.955,"low":19.505,"close":19.525},{"date":"2014-08-18","open":19.58,"high":19.695,"low":19.47,"close":19.635},{"date":"2014-08-19","open":19.595,"high":19.7,"low":19.365,"close":19.412},{"date":"2014-08-20","open":19.425,"high":19.585,"low":19.395,"close":19.497},{"date":"2014-08-21","open":19.465,"high":19.48,"low":19.285,"close":19.415},{"date":"2014-08-22","open":19.425,"high":19.55,"low":19.285,"close":19.386},{"date":"2014-08-25","open":19.415,"high":19.47,"low":19.295,"close":19.358},{"date":"2014-08-26","open":19.325,"high":19.66,"low":19.305,"close":19.386},{"date":"2014-08-27","open":19.34,"high":19.475,"low":19.285,"close":19.405},{"date":"2014-08-28","open":19.48,"high":19.95,"low":19.47,"close":19.609},{"date":"2014-08-29","open":19.54,"high":19.675,"low":19.475,"close":19.492},{"date":"2014-09-01","open":19.495,"high":19.565,"low":19.11,"close":19.152},{"date":"2014-09-02","open":19.405,"high":19.47,"low":19.04,"close":19.071},{"date":"2014-09-03","open":19.21,"high":19.28,"low":19.135,"close":19.189},{"date":"2014-09-04","open":19.215,"high":19.39,"low":19.045,"close":19.138},{"date":"2014-09-05","open":19.065,"high":19.28,"low":19.02,"close":19.156},{"date":"2014-09-08","open":19.19,"high":19.345,"low":18.93,"close":18.961},{"date":"2014-09-09","open":19.055,"high":19.155,"low":18.89,"close":18.92},{"date":"2014-09-10","open":19.08,"high":19.125,"low":18.9,"close":18.926},{"date":"2014-09-11","open":18.96,"high":18.985,"low":18.57,"close":18.599},{"date":"2014-09-12","open":18.685,"high":18.72,"low":18.455,"close":18.606},{"date":"2014-09-15","open":18.61,"high":18.71,"low":18.555,"close":18.62},{"date":"2014-09-16","open":18.645,"high":18.885,"low":18.61,"close":18.721},{"date":"2014-09-17","open":18.695,"high":18.8,"low":18.49,"close":18.734},{"date":"2014-09-18","open":18.51,"high":18.62,"low":18.27,"close":18.517},{"date":"2014-09-19","open":18.525,"high":18.595,"low":17.78,"close":17.844},{"date":"2014-09-22","open":17.855,"high":17.865,"low":17.325,"close":17.774},{"date":"2014-09-23","open":17.725,"high":17.99,"low":17.61,"close":17.779},{"date":"2014-09-24","open":17.765,"high":17.87,"low":17.51,"close":17.702},{"date":"2014-09-25","open":17.675,"high":17.69,"low":17.27,"close":17.438},{"date":"2014-09-26","open":17.5,"high":17.725,"low":17.44,"close":17.537},{"date":"2014-09-29","open":17.575,"high":17.635,"low":17.43,"close":17.567},{"date":"2014-09-30","open":17.46,"high":17.575,"low":16.85,"close":17.057},{"date":"2014-10-01","open":16.975,"high":17.44,"low":16.865,"close":17.259},{"date":"2014-10-02","open":17.19,"high":17.35,"low":16.93,"close":17.047},{"date":"2014-10-03","open":17.06,"high":17.155,"low":16.64,"close":16.826},{"date":"2014-10-06","open":16.805,"high":17.36,"low":16.66,"close":17.225},{"date":"2014-10-07","open":17.34,"high":17.625,"low":17.085,"close":17.24},{"date":"2014-10-08","open":17.195,"high":17.465,"low":17.055,"close":17.064},{"date":"2014-10-09","open":17.37,"high":17.72,"low":17.325,"close":17.418},{"date":"2014-10-10","open":17.36,"high":17.42,"low":17.205,"close":17.303},{"date":"2014-10-13","open":17.36,"high":17.68,"low":17.28,"close":17.345},{"date":"2014-10-14","open":17.5,"high":17.57,"low":17.325,"close":17.403},{"date":"2014-10-15","open":17.38,"high":17.82,"low":17.02,"close":17.464},{"date":"2014-10-16","open":17.45,"high":17.54,"low":17.2,"close":17.437},{"date":"2014-10-17","open":17.37,"high":17.44,"low":17.22,"close":17.331},{"date":"2014-10-20","open":17.335,"high":17.52,"low":17.25,"close":17.354},{"date":"2014-10-21","open":17.42,"high":17.655,"low":17.355,"close":17.549},{"date":"2014-10-22","open":17.52,"high":17.535,"low":17.115,"close":17.231},{"date":"2014-10-23","open":17.175,"high":17.25,"low":17.035,"close":17.158},{"date":"2014-10-24","open":17.2,"high":17.355,"low":17.135,"close":17.182},{"date":"2014-10-27","open":17.185,"high":17.23,"low":17.08,"close":17.161},{"date":"2014-10-28","open":17.095,"high":17.4,"low":17.06,"close":17.226},{"date":"2014-10-29","open":17.2,"high":17.315,"low":17.015,"close":17.264},{"date":"2014-10-30","open":17.095,"high":17.205,"low":16.33,"close":16.42},{"date":"2014-10-31","open":16.495,"high":16.515,"low":15.635,"close":16.106},{"date":"2014-11-03","open":16.11,"high":16.22,"low":15.74,"close":16.201},{"date":"2014-11-04","open":16.115,"high":16.165,"low":15.905,"close":15.953},{"date":"2014-11-05","open":16.02,"high":16.045,"low":15.12,"close":15.439},{"date":"2014-11-06","open":15.34,"high":15.455,"low":15.205,"close":15.413},{"date":"2014-11-07","open":15.405,"high":15.88,"low":15.04,"close":15.714},{"date":"2014-11-10","open":15.8,"high":15.88,"low":15.48,"close":15.671},{"date":"2014-11-11","open":15.595,"high":15.88,"low":15.445,"close":15.678},{"date":"2014-11-12","open":15.685,"high":15.765,"low":15.545,"close":15.623},{"date":"2014-11-13","open":15.64,"high":15.79,"low":15.535,"close":15.621},{"date":"2014-11-14","open":15.63,"high":16.38,"low":15.25,"close":16.314},{"date":"2014-11-17","open":16.305,"high":16.455,"low":16.015,"close":16.057},{"date":"2014-11-18","open":16.13,"high":16.4,"low":15.97,"close":16.174},{"date":"2014-11-19","open":16.165,"high":16.535,"low":15.87,"close":16.294},{"date":"2014-11-20","open":16.12,"high":16.32,"low":15.955,"close":16.137},{"date":"2014-11-21","open":16.255,"high":16.6,"low":16.095,"close":16.395},{"date":"2014-11-24","open":16.365,"high":16.47,"low":16.245,"close":16.376},{"date":"2014-11-25","open":16.435,"high":16.69,"low":16.435,"close":16.553},{"date":"2014-11-26","open":16.715,"high":16.715,"low":16.515,"close":16.606},{"date":"2014-11-27","open":16.54,"high":16.575,"low":15.41,"close":15.556},{"date":"2014-11-28","open":16.495,"high":16.51,"low":15.365,"close":15.489},{"date":"2014-12-01","open":15.39,"high":16.81,"low":14.155,"close":16.692},{"date":"2014-12-02","open":16.495,"high":16.535,"low":16.07,"close":16.456},{"date":"2014-12-03","open":16.465,"high":16.595,"low":16.235,"close":16.412},{"date":"2014-12-04","open":16.425,"high":16.68,"low":16.375,"close":16.575},{"date":"2014-12-05","open":16.475,"high":16.56,"low":16.22,"close":16.258},{"date":"2014-12-08","open":16.25,"high":16.44,"low":16.165,"close":16.276},{"date":"2014-12-09","open":16.36,"high":17.23,"low":16.29,"close":17.134},{"date":"2014-12-10","open":17.125,"high":17.355,"low":16.95,"close":17.187},{"date":"2014-12-11","open":17.065,"high":17.24,"low":16.945,"close":17.112},{"date":"2014-12-12","open":17.11,"high":17.23,"low":17.01,"close":17.057},{"date":"2014-12-15","open":17.05,"high":17.08,"low":16.135,"close":16.563},{"date":"2014-12-16","open":16.205,"high":16.665,"low":15.54,"close":15.752},{"date":"2014-12-17","open":15.755,"high":16.06,"low":15.615,"close":15.928},{"date":"2014-12-18","open":15.755,"high":16.23,"low":15.74,"close":15.934},{"date":"2014-12-19","open":15.875,"high":16.11,"low":15.83,"close":16.03},{"date":"2014-12-22","open":16.15,"high":16.175,"low":15.53,"close":15.688},{"date":"2014-12-23","open":15.675,"high":15.895,"low":15.56,"close":15.767},{"date":"2014-12-24","open":15.775,"high":15.865,"low":15.68,"close":15.71},{"date":"2014-12-26","open":15.78,"high":16.305,"low":15.765,"close":16.147},{"date":"2014-12-29","open":16.08,"high":16.255,"low":15.72,"close":15.779},{"date":"2014-12-30","open":15.81,"high":16.48,"low":15.75,"close":16.276},{"date":"2014-12-31","open":16.25,"high":16.31,"low":15.545,"close":15.599},{"date":"2015-01-02","open":15.73,"high":16.06,"low":15.51,"close":15.768},{"date":"2015-01-05","open":15.795,"high":16.26,"low":15.63,"close":16.213},{"date":"2015-01-06","open":16.16,"high":16.74,"low":16.115,"close":16.637},{"date":"2015-01-07","open":16.575,"high":16.66,"low":16.3,"close":16.544},{"date":"2015-01-08","open":16.545,"high":16.665,"low":16.305,"close":16.385},{"date":"2015-01-09","open":16.375,"high":16.625,"low":16.21,"close":16.419},{"date":"2015-01-12","open":16.495,"high":16.69,"low":16.43,"close":16.564},{"date":"2015-01-13","open":16.59,"high":17.215,"low":16.57,"close":17.156},{"date":"2015-01-14","open":17.07,"high":17.095,"low":16.56,"close":16.988},{"date":"2015-01-15","open":16.84,"high":17.24,"low":16.71,"close":17.102},{"date":"2015-01-16","open":16.965,"high":17.865,"low":16.89,"close":17.75},{"date":"2015-01-19","open":17.84,"high":18.045,"low":17.63,"close":17.956},{"date":"2015-01-20","open":17.955,"high":18,"low":17.947,"close":17.947},{"date":"2015-01-21","open":18.01,"high":18.505,"low":17.915,"close":18.193},{"date":"2015-01-22","open":18.16,"high":18.49,"low":17.89,"close":18.36},{"date":"2015-01-23","open":18.335,"high":18.415,"low":18.12,"close":18.3},{"date":"2015-01-26","open":18.3,"high":18.49,"low":17.865,"close":17.983},{"date":"2015-01-27","open":17.92,"high":18.215,"low":17.405,"close":18.084},{"date":"2015-01-28","open":18.045,"high":18.175,"low":17.945,"close":18.088},{"date":"2015-01-29","open":18,"high":18.05,"low":16.74,"close":16.773},{"date":"2015-01-30","open":16.99,"high":17.32,"low":16.815,"close":17.208},{"date":"2015-02-02","open":17.155,"high":17.34,"low":16.995,"close":17.251},{"date":"2015-02-03","open":17.24,"high":17.75,"low":17.07,"close":17.321},{"date":"2015-02-04","open":17.33,"high":17.67,"low":17.17,"close":17.395},{"date":"2015-02-05","open":17.37,"high":17.5,"low":16.92,"close":17.196},{"date":"2015-02-06","open":17.28,"high":17.37,"low":16.545,"close":16.694},{"date":"2015-02-09","open":16.785,"high":17.145,"low":16.685,"close":17.07},{"date":"2015-02-10","open":16.965,"high":17.095,"low":16.715,"close":16.873},{"date":"2015-02-11","open":16.93,"high":17.075,"low":16.71,"close":16.761},{"date":"2015-02-12","open":16.795,"high":17.04,"low":16.605,"close":16.794},{"date":"2015-02-13","open":16.84,"high":17.43,"low":16.835,"close":17.294},{"date":"2015-02-16","open":17.325,"high":17.4,"low":16.26,"close":16.378},{"date":"2015-02-17","open":16.362,"high":16.362,"low":16.362,"close":16.362},{"date":"2015-02-18","open":16.48,"high":16.575,"low":16.23,"close":16.265},{"date":"2015-02-19","open":16.445,"high":16.77,"low":16.32,"close":16.381},{"date":"2015-02-20","open":16.345,"high":16.555,"low":16.16,"close":16.273},{"date":"2015-02-23","open":16.255,"high":16.59,"low":16.065,"close":16.254},{"date":"2015-02-24","open":16.3,"high":16.455,"low":16.04,"close":16.188},{"date":"2015-02-25","open":16.285,"high":16.7,"low":16.28,"close":16.43},{"date":"2015-02-26","open":16.535,"high":16.905,"low":16.52,"close":16.624},{"date":"2015-02-27","open":16.565,"high":16.7,"low":16.425,"close":16.558},{"date":"2015-03-02","open":16.575,"high":16.79,"low":16.35,"close":16.451},{"date":"2015-03-03","open":16.405,"high":16.58,"low":16.07,"close":16.296},{"date":"2015-03-04","open":16.26,"high":16.36,"low":16.055,"close":16.158},{"date":"2015-03-05","open":16.22,"high":16.355,"low":16.14,"close":16.158},{"date":"2015-03-06","open":16.185,"high":16.235,"low":15.745,"close":15.807},{"date":"2015-03-09","open":15.93,"high":15.96,"low":15.705,"close":15.776},{"date":"2015-03-10","open":15.72,"high":15.825,"low":15.58,"close":15.633},{"date":"2015-03-11","open":15.625,"high":15.73,"low":15.26,"close":15.365},{"date":"2015-03-12","open":15.47,"high":15.685,"low":15.385,"close":15.516},{"date":"2015-03-13","open":15.565,"high":15.66,"low":15.455,"close":15.494},{"date":"2015-03-16","open":15.63,"high":15.755,"low":15.49,"close":15.617},{"date":"2015-03-17","open":15.625,"high":15.72,"low":15.36,"close":15.578},{"date":"2015-03-18","open":15.53,"high":16.095,"low":15.43,"close":15.541},{"date":"2015-03-19","open":15.93,"high":16.205,"low":15.795,"close":16.114},{"date":"2015-03-20","open":16.125,"high":16.89,"low":16.08,"close":16.883},{"date":"2015-03-23","open":16.755,"high":17.09,"low":16.61,"close":16.891},{"date":"2015-03-24","open":16.995,"high":17.04,"low":16.805,"close":16.983},{"date":"2015-03-25","open":16.935,"high":17.14,"low":16.84,"close":17},{"date":"2015-03-26","open":16.97,"high":17.405,"low":16.91,"close":17.14},{"date":"2015-03-27","open":17.085,"high":17.195,"low":16.855,"close":17.069},{"date":"2015-03-30","open":16.99,"high":16.99,"low":16.625,"close":16.674},{"date":"2015-03-31","open":16.705,"high":16.82,"low":16.435,"close":16.598},{"date":"2015-04-01","open":16.62,"high":17.075,"low":16.5,"close":17.059},{"date":"2015-04-02","open":16.935,"high":17,"low":16.57,"close":16.701},{"date":"2015-04-06","open":16.995,"high":17.31,"low":16.935,"close":17.11},{"date":"2015-04-07","open":16.96,"high":16.975,"low":16.73,"close":16.84},{"date":"2015-04-08","open":16.845,"high":16.905,"low":16.37,"close":16.454},{"date":"2015-04-09","open":16.5,"high":16.51,"low":16.105,"close":16.176},{"date":"2015-04-10","open":16.14,"high":16.65,"low":16.14,"close":16.382},{"date":"2015-04-13","open":16.42,"high":16.51,"low":16.225,"close":16.291},{"date":"2015-04-14","open":16.28,"high":16.34,"low":15.955,"close":16.161},{"date":"2015-04-15","open":16.145,"high":16.37,"low":16.045,"close":16.279},{"date":"2015-04-16","open":16.29,"high":16.475,"low":16.1,"close":16.284},{"date":"2015-04-17","open":16.26,"high":16.49,"low":16.185,"close":16.229},{"date":"2015-04-20","open":16.275,"high":16.34,"low":15.82,"close":15.889},{"date":"2015-04-21","open":15.92,"high":16.165,"low":15.86,"close":16.008},{"date":"2015-04-22","open":15.965,"high":16.075,"low":15.655,"close":15.796},{"date":"2015-04-23","open":15.76,"high":15.92,"low":15.705,"close":15.829},{"date":"2015-04-24","open":15.84,"high":15.885,"low":15.55,"close":15.636},{"date":"2015-04-27","open":15.73,"high":16.445,"low":15.68,"close":16.394},{"date":"2015-04-28","open":16.375,"high":16.66,"low":16.275,"close":16.591},{"date":"2015-04-29","open":16.62,"high":16.725,"low":16.415,"close":16.702},{"date":"2015-04-30","open":16.575,"high":16.73,"low":15.8,"close":16.153},{"date":"2015-05-01","open":16.145,"high":16.26,"low":15.895,"close":16.135},{"date":"2015-05-04","open":16.13,"high":16.765,"low":16.125,"close":16.441},{"date":"2015-05-05","open":16.4,"high":16.705,"low":16.345,"close":16.579},{"date":"2015-05-06","open":16.54,"high":16.65,"low":16.385,"close":16.506},{"date":"2015-05-07","open":16.535,"high":16.555,"low":16.16,"close":16.297},{"date":"2015-05-08","open":16.305,"high":16.555,"low":16.26,"close":16.465},{"date":"2015-05-11","open":16.415,"high":16.55,"low":16.2,"close":16.314},{"date":"2015-05-12","open":16.285,"high":16.595,"low":16.12,"close":16.526},{"date":"2015-05-13","open":16.52,"high":17.235,"low":16.48,"close":17.221},{"date":"2015-05-14","open":17.16,"high":17.585,"low":17.07,"close":17.465},{"date":"2015-05-15","open":17.46,"high":17.585,"low":17.205,"close":17.563},{"date":"2015-05-18","open":17.535,"high":17.775,"low":17.475,"close":17.732},{"date":"2015-05-19","open":17.705,"high":17.735,"low":16.87,"close":17.071},{"date":"2015-05-20","open":17.095,"high":17.28,"low":16.935,"close":17.113},{"date":"2015-05-21","open":17.1,"high":17.25,"low":17,"close":17.132},{"date":"2015-05-22","open":17.14,"high":17.335,"low":16.94,"close":17.051},{"date":"2015-05-25","open":17.05,"high":17.18,"low":16.645,"close":16.746},{"date":"2015-05-26","open":16.995,"high":17.08,"low":16.734,"close":16.734},{"date":"2015-05-27","open":16.735,"high":16.81,"low":16.58,"close":16.647},{"date":"2015-05-28","open":16.675,"high":16.775,"low":16.54,"close":16.669},{"date":"2015-05-29","open":16.67,"high":16.85,"low":16.64,"close":16.701},{"date":"2015-06-01","open":16.695,"high":17.17,"low":16.59,"close":16.68},{"date":"2015-06-02","open":16.725,"high":16.84,"low":16.61,"close":16.799},{"date":"2015-06-03","open":16.775,"high":16.795,"low":16.375,"close":16.48},{"date":"2015-06-04","open":16.48,"high":16.5,"low":16.065,"close":16.103},{"date":"2015-06-05","open":16.065,"high":16.16,"low":15.925,"close":15.984},{"date":"2015-06-08","open":16.04,"high":16.11,"low":15.88,"close":15.959},{"date":"2015-06-09","open":15.92,"high":16.135,"low":15.905,"close":15.957},{"date":"2015-06-10","open":15.91,"high":16.19,"low":15.895,"close":15.959},{"date":"2015-06-11","open":15.96,"high":16.04,"low":15.77,"close":15.96},{"date":"2015-06-12","open":15.98,"high":16.005,"low":15.785,"close":15.825},{"date":"2015-06-15","open":15.9,"high":16.235,"low":15.81,"close":16.083},{"date":"2015-06-16","open":16.035,"high":16.105,"low":15.85,"close":15.965},{"date":"2015-06-17","open":15.965,"high":16.25,"low":15.885,"close":15.947},{"date":"2015-06-18","open":16.075,"high":16.43,"low":16.02,"close":16.153},{"date":"2015-06-19","open":16.11,"high":16.19,"low":15.87,"close":16.109},{"date":"2015-06-22","open":16.1,"high":16.23,"low":15.985,"close":16.142},{"date":"2015-06-23","open":16.135,"high":16.175,"low":15.67,"close":15.737},{"date":"2015-06-24","open":15.81,"high":15.885,"low":15.72,"close":15.853},{"date":"2015-06-25","open":15.85,"high":15.91,"low":15.73,"close":15.808},{"date":"2015-06-26","open":15.815,"high":15.865,"low":15.45,"close":15.735},{"date":"2015-06-29","open":15.865,"high":16.04,"low":15.66,"close":15.695},{"date":"2015-06-30","open":15.77,"high":15.84,"low":15.435,"close":15.581},{"date":"2015-07-01","open":15.615,"high":15.685,"low":15.5,"close":15.577},{"date":"2015-07-02","open":15.53,"high":15.755,"low":15.45,"close":15.562},{"date":"2015-07-03","open":15.715,"high":15.82,"low":15.495,"close":15.753},{"date":"2015-07-06","open":15.655,"high":15.726,"low":15.485,"close":15.726},{"date":"2015-07-07","open":15.67,"high":15.71,"low":14.62,"close":14.969},{"date":"2015-07-08","open":15.005,"high":15.22,"low":14.705,"close":15.163},{"date":"2015-07-09","open":15.11,"high":15.525,"low":14.975,"close":15.361},{"date":"2015-07-10","open":15.375,"high":15.635,"low":15.34,"close":15.481},{"date":"2015-07-13","open":15.555,"high":15.9,"low":15.27,"close":15.457},{"date":"2015-07-14","open":15.48,"high":15.48,"low":15.235,"close":15.315},{"date":"2015-07-15","open":15.325,"high":15.36,"low":14.96,"close":15.048},{"date":"2015-07-16","open":15.06,"high":15.145,"low":14.845,"close":14.984},{"date":"2015-07-17","open":14.955,"high":15.005,"low":14.795,"close":14.834},{"date":"2015-07-20","open":14.83,"high":14.98,"low":14.49,"close":14.758},{"date":"2015-07-21","open":14.635,"high":14.93,"low":14.615,"close":14.785},{"date":"2015-07-22","open":14.81,"high":14.865,"low":14.585,"close":14.73},{"date":"2015-07-23","open":14.74,"high":14.96,"low":14.545,"close":14.701},{"date":"2015-07-24","open":14.615,"high":14.71,"low":14.33,"close":14.488},{"date":"2015-07-27","open":14.69,"high":14.74,"low":14.495,"close":14.605},{"date":"2015-07-28","open":14.515,"high":14.675,"low":14.51,"close":14.642},{"date":"2015-07-29","open":14.64,"high":14.9,"low":14.57,"close":14.743},{"date":"2015-07-30","open":14.775,"high":14.815,"low":14.58,"close":14.696},{"date":"2015-07-31","open":14.695,"high":14.97,"low":14.51,"close":14.745},{"date":"2015-08-03","open":14.75,"high":14.765,"low":14.39,"close":14.515},{"date":"2015-08-04","open":14.45,"high":14.625,"low":14.345,"close":14.557},{"date":"2015-08-05","open":14.545,"high":14.675,"low":14.465,"close":14.553},{"date":"2015-08-06","open":14.545,"high":14.735,"low":14.49,"close":14.677},{"date":"2015-08-07","open":14.63,"high":14.99,"low":14.565,"close":14.821},{"date":"2015-08-10","open":14.75,"high":15.375,"low":14.705,"close":15.292},{"date":"2015-08-11","open":15.23,"high":15.38,"low":15.065,"close":15.284},{"date":"2015-08-12","open":15.29,"high":15.57,"low":15.125,"close":15.476},{"date":"2015-08-13","open":15.515,"high":15.555,"low":15.265,"close":15.399},{"date":"2015-08-14","open":15.4,"high":15.585,"low":15.14,"close":15.213},{"date":"2015-08-17","open":15.225,"high":15.375,"low":15.18,"close":15.298},{"date":"2015-08-18","open":15.3,"high":15.325,"low":14.68,"close":14.79},{"date":"2015-08-19","open":14.865,"high":15.32,"low":14.795,"close":15.179},{"date":"2015-08-20","open":15.27,"high":15.56,"low":15.255,"close":15.517},{"date":"2015-08-21","open":15.54,"high":15.715,"low":15.105,"close":15.301},{"date":"2015-08-24","open":15.345,"high":15.39,"low":14.555,"close":14.762},{"date":"2015-08-25","open":14.795,"high":14.93,"low":14.52,"close":14.61},{"date":"2015-08-26","open":14.675,"high":14.705,"low":13.91,"close":14.041},{"date":"2015-08-27","open":14.1,"high":14.56,"low":14.05,"close":14.417},{"date":"2015-08-28","open":14.505,"high":14.67,"low":14.35,"close":14.549},{"date":"2015-08-31","open":14.58,"high":14.67,"low":14.39,"close":14.586},{"date":"2015-09-01","open":14.595,"high":14.755,"low":14.495,"close":14.62},{"date":"2015-09-02","open":14.585,"high":14.815,"low":14.425,"close":14.667},{"date":"2015-09-03","open":14.66,"high":14.95,"low":14.55,"close":14.707},{"date":"2015-09-04","open":14.69,"high":14.825,"low":14.475,"close":14.549},{"date":"2015-09-07","open":14.55,"high":14.88,"low":14.44,"close":14.755},{"date":"2015-09-08","open":14.63,"high":14.855,"low":14.44,"close":14.75},{"date":"2015-09-09","open":14.795,"high":14.93,"low":14.56,"close":14.576},{"date":"2015-09-10","open":14.59,"high":14.845,"low":14.535,"close":14.645},{"date":"2015-09-11","open":14.685,"high":14.745,"low":14.25,"close":14.505},{"date":"2015-09-14","open":14.555,"high":14.59,"low":14.31,"close":14.363},{"date":"2015-09-15","open":14.365,"high":14.41,"low":14.24,"close":14.326},{"date":"2015-09-16","open":14.37,"high":14.965,"low":14.31,"close":14.885},{"date":"2015-09-17","open":14.925,"high":15.275,"low":14.77,"close":14.984},{"date":"2015-09-18","open":15.12,"high":15.435,"low":15.015,"close":15.163},{"date":"2015-09-21","open":15.165,"high":15.245,"low":15.08,"close":15.221},{"date":"2015-09-22","open":15.18,"high":15.22,"low":14.695,"close":14.756},{"date":"2015-09-23","open":14.765,"high":14.91,"low":14.685,"close":14.789},{"date":"2015-09-24","open":14.765,"high":15.18,"low":14.745,"close":15.13},{"date":"2015-09-25","open":15.07,"high":15.185,"low":14.945,"close":15.111},{"date":"2015-09-28","open":15.07,"high":15.11,"low":14.47,"close":14.538},{"date":"2015-09-29","open":14.585,"high":14.7,"low":14.455,"close":14.573},{"date":"2015-09-30","open":14.605,"high":14.725,"low":14.435,"close":14.518},{"date":"2015-10-01","open":14.5,"high":14.67,"low":14.43,"close":14.511},{"date":"2015-10-02","open":14.49,"high":15.3,"low":14.36,"close":15.263},{"date":"2015-10-05","open":15.25,"high":15.73,"low":15.1,"close":15.708},{"date":"2015-10-06","open":15.62,"high":16.09,"low":15.57,"close":15.984},{"date":"2015-10-07","open":15.89,"high":16.115,"low":15.82,"close":16.094},{"date":"2015-10-08","open":16.055,"high":16.08,"low":15.375,"close":15.766},{"date":"2015-10-09","open":15.68,"high":16.01,"low":15.585,"close":15.818},{"date":"2015-10-12","open":15.795,"high":16.075,"low":15.765,"close":15.864},{"date":"2015-10-13","open":15.815,"high":15.985,"low":15.615,"close":15.907},{"date":"2015-10-14","open":15.91,"high":16.195,"low":15.79,"close":16.117},{"date":"2015-10-15","open":16.13,"high":16.195,"low":15.9,"close":16.164},{"date":"2015-10-16","open":16.12,"high":16.165,"low":15.935,"close":16.114},{"date":"2015-10-19","open":16.015,"high":16.04,"low":15.735,"close":15.841},{"date":"2015-10-20","open":15.83,"high":15.965,"low":15.74,"close":15.917},{"date":"2015-10-21","open":15.9,"high":15.94,"low":15.61,"close":15.71},{"date":"2015-10-22","open":15.68,"high":15.91,"low":15.64,"close":15.837},{"date":"2015-10-23","open":15.815,"high":16.1,"low":15.705,"close":15.827},{"date":"2015-10-26","open":15.845,"high":15.98,"low":15.77,"close":15.905},{"date":"2015-10-27","open":15.84,"high":15.95,"low":15.78,"close":15.863},{"date":"2015-10-28","open":15.86,"high":16.37,"low":15.72,"close":16.293},{"date":"2015-10-29","open":15.935,"high":16.01,"low":15.535,"close":15.55},{"date":"2015-10-30","open":15.6,"high":15.655,"low":15.475,"close":15.567},{"date":"2015-11-02","open":15.535,"high":15.55,"low":15.25,"close":15.408},{"date":"2015-11-03","open":15.4,"high":15.45,"low":15.2,"close":15.239},{"date":"2015-11-04","open":15.255,"high":15.325,"low":15.025,"close":15.058},{"date":"2015-11-05","open":15.065,"high":15.09,"low":14.91,"close":14.983},{"date":"2015-11-06","open":14.96,"high":15.045,"low":14.685,"close":14.691},{"date":"2015-11-09","open":14.73,"high":14.76,"low":14.395,"close":14.413},{"date":"2015-11-10","open":14.515,"high":14.555,"low":14.265,"close":14.356},{"date":"2015-11-11","open":14.375,"high":14.49,"low":14.23,"close":14.263},{"date":"2015-11-12","open":14.275,"high":14.465,"low":14.155,"close":14.225},{"date":"2015-11-13","open":14.25,"high":14.35,"low":14.14,"close":14.204},{"date":"2015-11-16","open":14.265,"high":14.42,"low":14.17,"close":14.222},{"date":"2015-11-17","open":14.22,"high":14.25,"low":14.08,"close":14.171},{"date":"2015-11-18","open":14.145,"high":14.21,"low":13.99,"close":14.081},{"date":"2015-11-19","open":14.14,"high":14.37,"low":14.09,"close":14.222},{"date":"2015-11-20","open":14.23,"high":14.37,"low":14.04,"close":14.096},{"date":"2015-11-23","open":14.135,"high":14.155,"low":13.855,"close":14.032},{"date":"2015-11-24","open":14.09,"high":14.27,"low":14.02,"close":14.159},{"date":"2015-11-25","open":14.16,"high":14.24,"low":13.995,"close":14.158},{"date":"2015-11-26","open":14.17,"high":14.375,"low":13.93,"close":14.048},{"date":"2015-11-27","open":14.16,"high":14.35,"low":13.905,"close":14.008},{"date":"2015-11-30","open":14.045,"high":14.18,"low":13.975,"close":14.086},{"date":"2015-12-01","open":14.06,"high":14.24,"low":14.04,"close":14.083},{"date":"2015-12-02","open":14.165,"high":14.21,"low":13.9,"close":14.009},{"date":"2015-12-03","open":13.975,"high":14.145,"low":13.805,"close":14.077},{"date":"2015-12-04","open":14.1,"high":14.61,"low":14.02,"close":14.528},{"date":"2015-12-07","open":14.59,"high":14.64,"low":14.205,"close":14.332},{"date":"2015-12-08","open":14.22,"high":14.31,"low":14.065,"close":14.116},{"date":"2015-12-09","open":14.13,"high":14.335,"low":14.105,"close":14.189},{"date":"2015-12-10","open":14.155,"high":14.225,"low":14.09,"close":14.11},{"date":"2015-12-11","open":14.07,"high":14.135,"low":13.75,"close":13.884},{"date":"2015-12-14","open":13.9,"high":13.965,"low":13.62,"close":13.695},{"date":"2015-12-15","open":13.655,"high":13.81,"low":13.635,"close":13.77},{"date":"2015-12-16","open":13.745,"high":14.31,"low":13.745,"close":14.248},{"date":"2015-12-17","open":14.195,"high":14.225,"low":13.665,"close":13.703},{"date":"2015-12-18","open":13.71,"high":14.195,"low":13.685,"close":14.096},{"date":"2015-12-21","open":14.11,"high":14.33,"low":14.045,"close":14.315},{"date":"2015-12-22","open":14.24,"high":14.4,"low":14.215,"close":14.314},{"date":"2015-12-23","open":14.26,"high":14.345,"low":14.2,"close":14.287},{"date":"2015-12-24","open":14.3,"high":14.4,"low":14.265,"close":14.379},{"date":"2015-12-28","open":14.365,"high":14.425,"low":13.85,"close":13.884},{"date":"2015-12-29","open":13.915,"high":14.055,"low":13.9,"close":13.928},{"date":"2015-12-30","open":13.925,"high":13.985,"low":13.75,"close":13.842},{"date":"2015-12-31","open":13.865,"high":13.96,"low":13.765,"close":13.803},{"date":"2016-01-04","open":13.815,"high":14.185,"low":13.8,"close":13.841},{"date":"2016-01-05","open":13.86,"high":14.065,"low":13.845,"close":13.971},{"date":"2016-01-06","open":13.95,"high":14.135,"low":13.855,"close":13.976},{"date":"2016-01-07","open":13.995,"high":14.385,"low":13.92,"close":14.344},{"date":"2016-01-08","open":14.325,"high":14.34,"low":13.87,"close":13.918},{"date":"2016-01-11","open":13.965,"high":14.075,"low":13.825,"close":13.866},{"date":"2016-01-12","open":13.875,"high":13.91,"low":13.73,"close":13.751},{"date":"2016-01-13","open":13.785,"high":14.205,"low":13.75,"close":14.156},{"date":"2016-01-14","open":14.175,"high":14.185,"low":13.74,"close":13.748},{"date":"2016-01-15","open":13.85,"high":14.135,"low":13.765,"close":13.896},{"date":"2016-01-18","open":13.92,"high":14.185,"low":13.84,"close":14.121},{"date":"2016-01-19","open":14.065,"high":14.11,"low":14.065,"close":14.11},{"date":"2016-01-20","open":14.035,"high":14.22,"low":13.995,"close":14.16},{"date":"2016-01-21","open":14.175,"high":14.21,"low":13.885,"close":14.094},{"date":"2016-01-22","open":14.115,"high":14.36,"low":14.02,"close":14.057},{"date":"2016-01-25","open":14.065,"high":14.31,"low":14.025,"close":14.254},{"date":"2016-01-26","open":14.255,"high":14.58,"low":14.22,"close":14.564},{"date":"2016-01-27","open":14.515,"high":14.585,"low":14.36,"close":14.459},{"date":"2016-01-28","open":14.51,"high":14.54,"low":14.07,"close":14.232},{"date":"2016-01-29","open":14.25,"high":14.31,"low":14.16,"close":14.243},{"date":"2016-02-01","open":14.255,"high":14.42,"low":14.2,"close":14.343},{"date":"2016-02-02","open":14.345,"high":14.405,"low":14.23,"close":14.289},{"date":"2016-02-03","open":14.31,"high":14.82,"low":14.27,"close":14.734},{"date":"2016-02-04","open":14.705,"high":14.93,"low":14.65,"close":14.85},{"date":"2016-02-05","open":14.88,"high":15.065,"low":14.67,"close":14.778},{"date":"2016-02-08","open":15,"high":15.48,"low":14.9,"close":15.426},{"date":"2016-02-09","open":15.36,"high":15.47,"low":15.205,"close":15.449},{"date":"2016-02-10","open":15.285,"high":15.325,"low":15.11,"close":15.282},{"date":"2016-02-11","open":15.285,"high":15.99,"low":15.285,"close":15.794},{"date":"2016-02-12","open":15.805,"high":15.845,"low":15.65,"close":15.79},{"date":"2016-02-15","open":15.705,"high":15.74,"low":15.155,"close":15.334},{"date":"2016-02-16","open":15.385,"high":15.385,"low":15.329,"close":15.329},{"date":"2016-02-17","open":15.275,"high":15.415,"low":15.19,"close":15.377},{"date":"2016-02-18","open":15.315,"high":15.57,"low":15.225,"close":15.432},{"date":"2016-02-19","open":15.42,"high":15.495,"low":15.29,"close":15.373},{"date":"2016-02-22","open":15.365,"high":15.37,"low":14.945,"close":15.184},{"date":"2016-02-23","open":15.19,"high":15.32,"low":15.17,"close":15.24},{"date":"2016-02-24","open":15.3,"high":15.595,"low":15.185,"close":15.297},{"date":"2016-02-25","open":15.24,"high":15.33,"low":15.03,"close":15.17},{"date":"2016-02-26","open":15.175,"high":15.26,"low":14.695,"close":14.714},{"date":"2016-02-29","open":14.755,"high":14.945,"low":14.61,"close":14.918},{"date":"2016-03-01","open":14.915,"high":15.105,"low":14.745,"close":14.756},{"date":"2016-03-02","open":14.83,"high":15.045,"low":14.77,"close":15.022},{"date":"2016-03-03","open":14.98,"high":15.34,"low":14.865,"close":15.146},{"date":"2016-03-04","open":15.23,"high":15.84,"low":15.15,"close":15.694},{"date":"2016-03-07","open":15.575,"high":15.83,"low":15.495,"close":15.633},{"date":"2016-03-08","open":15.65,"high":15.76,"low":15.35,"close":15.39},{"date":"2016-03-09","open":15.37,"high":15.455,"low":15.205,"close":15.366},{"date":"2016-03-10","open":15.31,"high":15.665,"low":15.165,"close":15.549},{"date":"2016-03-11","open":15.615,"high":15.755,"low":15.48,"close":15.605},{"date":"2016-03-14","open":15.52,"high":15.85,"low":15.31,"close":15.521},{"date":"2016-03-15","open":15.375,"high":15.42,"low":15.2,"close":15.261},{"date":"2016-03-16","open":15.29,"high":15.675,"low":15.21,"close":15.219},{"date":"2016-03-17","open":15.625,"high":16.075,"low":15.565,"close":16.033},{"date":"2016-03-18","open":15.97,"high":16.17,"low":15.755,"close":15.811},{"date":"2016-03-21","open":15.83,"high":15.925,"low":15.725,"close":15.847},{"date":"2016-03-22","open":15.855,"high":16.04,"low":15.79,"close":15.885},{"date":"2016-03-23","open":15.885,"high":15.935,"low":15.235,"close":15.272},{"date":"2016-03-24","open":15.275,"high":15.335,"low":15.105,"close":15.199},{"date":"2016-03-28","open":15.19,"high":15.375,"low":15.14,"close":15.19},{"date":"2016-03-29","open":15.23,"high":15.375,"low":15.06,"close":15.233},{"date":"2016-03-30","open":15.36,"high":15.46,"low":15.175,"close":15.211},{"date":"2016-03-31","open":15.215,"high":15.55,"low":15.2,"close":15.464},{"date":"2016-04-01","open":15.445,"high":15.48,"low":14.785,"close":15.046},{"date":"2016-04-04","open":15.025,"high":15.105,"low":14.895,"close":14.944},{"date":"2016-04-05","open":14.94,"high":15.22,"low":14.925,"close":15.116},{"date":"2016-04-06","open":15.13,"high":15.195,"low":14.915,"close":15.054},{"date":"2016-04-07","open":15.055,"high":15.365,"low":15.055,"close":15.158},{"date":"2016-04-08","open":15.215,"high":15.39,"low":15.12,"close":15.384},{"date":"2016-04-11","open":15.38,"high":15.985,"low":15.37,"close":15.976},{"date":"2016-04-12","open":15.95,"high":16.23,"low":15.8,"close":16.222},{"date":"2016-04-13","open":16.2,"high":16.345,"low":16.015,"close":16.325},{"date":"2016-04-14","open":16.23,"high":16.27,"low":15.925,"close":16.173},{"date":"2016-04-15","open":16.185,"high":16.395,"low":16.11,"close":16.313},{"date":"2016-04-18","open":16.295,"high":16.34,"low":16.13,"close":16.253},{"date":"2016-04-19","open":16.235,"high":17.11,"low":16.18,"close":16.972},{"date":"2016-04-20","open":16.96,"high":17.255,"low":16.855,"close":17.135},{"date":"2016-04-21","open":16.96,"high":17.72,"low":16.755,"close":17.09},{"date":"2016-04-22","open":17.015,"high":17.36,"low":16.855,"close":16.9},{"date":"2016-04-25","open":16.9,"high":17.14,"low":16.81,"close":17.009},{"date":"2016-04-26","open":17.005,"high":17.175,"low":16.835,"close":17.11},{"date":"2016-04-27","open":17.16,"high":17.435,"low":17.055,"close":17.289},{"date":"2016-04-28","open":17.285,"high":17.695,"low":17.185,"close":17.588},{"date":"2016-04-29","open":17.63,"high":18.02,"low":17.615,"close":17.819},{"date":"2016-05-02","open":17.92,"high":18.06,"low":17.53,"close":17.682},{"date":"2016-05-03","open":17.605,"high":17.76,"low":17.365,"close":17.499},{"date":"2016-05-04","open":17.45,"high":17.51,"low":17.215,"close":17.301},{"date":"2016-05-05","open":17.41,"high":17.685,"low":17.285,"close":17.327},{"date":"2016-05-06","open":17.37,"high":17.635,"low":17.22,"close":17.527},{"date":"2016-05-09","open":17.46,"high":17.505,"low":16.96,"close":17.089},{"date":"2016-05-10","open":17.05,"high":17.19,"low":16.925,"close":17.092},{"date":"2016-05-11","open":17.155,"high":17.62,"low":17.125,"close":17.319},{"date":"2016-05-12","open":17.445,"high":17.485,"low":17,"close":17.103},{"date":"2016-05-13","open":17.025,"high":17.2,"low":16.85,"close":17.132},{"date":"2016-05-16","open":17.14,"high":17.43,"low":17.075,"close":17.154},{"date":"2016-05-17","open":17.175,"high":17.38,"low":17.055,"close":17.25},{"date":"2016-05-18","open":17.285,"high":17.32,"low":16.715,"close":17.132},{"date":"2016-05-19","open":16.855,"high":16.95,"low":16.35,"close":16.493},{"date":"2016-05-20","open":16.5,"high":16.675,"low":16.435,"close":16.532},{"date":"2016-05-23","open":16.5,"high":16.59,"low":16.325,"close":16.423},{"date":"2016-05-24","open":16.4,"high":16.455,"low":16.21,"close":16.254},{"date":"2016-05-25","open":16.235,"high":16.38,"low":16.185,"close":16.261},{"date":"2016-05-26","open":16.335,"high":16.585,"low":16.25,"close":16.343},{"date":"2016-05-27","open":16.335,"high":16.395,"low":16.14,"close":16.269},{"date":"2016-05-30","open":16.22,"high":16.245,"low":15.915,"close":15.994},{"date":"2016-05-31","open":16.01,"high":16.105,"low":15.96,"close":15.972},{"date":"2016-06-01","open":16.02,"high":16.105,"low":15.83,"close":15.927},{"date":"2016-06-02","open":15.985,"high":16.065,"low":15.925,"close":16.025},{"date":"2016-06-03","open":16.015,"high":16.47,"low":15.97,"close":16.365},{"date":"2016-06-06","open":16.415,"high":16.545,"low":16.365,"close":16.447},{"date":"2016-06-07","open":16.485,"high":16.49,"low":16.245,"close":16.394},{"date":"2016-06-08","open":16.41,"high":17.115,"low":16.39,"close":16.985},{"date":"2016-06-09","open":17.055,"high":17.34,"low":16.95,"close":17.268},{"date":"2016-06-10","open":17.28,"high":17.38,"low":17.16,"close":17.33},{"date":"2016-06-13","open":17.33,"high":17.465,"low":17.105,"close":17.443},{"date":"2016-06-14","open":17.46,"high":17.5,"low":17.225,"close":17.424},{"date":"2016-06-15","open":17.4,"high":17.635,"low":17.355,"close":17.503},{"date":"2016-06-16","open":17.55,"high":17.88,"low":17.17,"close":17.607},{"date":"2016-06-17","open":17.21,"high":17.53,"low":17.21,"close":17.411},{"date":"2016-06-20","open":17.46,"high":17.66,"low":17.3,"close":17.514},{"date":"2016-06-21","open":17.5,"high":17.605,"low":17.19,"close":17.319},{"date":"2016-06-22","open":17.31,"high":17.355,"low":17.125,"close":17.312},{"date":"2016-06-23","open":17.25,"high":17.5,"low":17.215,"close":17.353},{"date":"2016-06-24","open":17.15,"high":18.37,"low":17.105,"close":17.789},{"date":"2016-06-27","open":17.79,"high":17.94,"low":17.66,"close":17.744},{"date":"2016-06-28","open":17.8,"high":17.88,"low":17.55,"close":17.843},{"date":"2016-06-29","open":17.865,"high":18.58,"low":17.845,"close":18.407},{"date":"2016-06-30","open":18.36,"high":18.9,"low":18.26,"close":18.623},{"date":"2016-07-01","open":18.815,"high":19.98,"low":18.795,"close":19.588},{"date":"2016-07-04","open":19.84,"high":21.225,"low":19.61,"close":19.907},{"date":"2016-07-05","open":19.755,"high":21.095,"low":19.625,"close":19.866},{"date":"2016-07-06","open":20.015,"high":20.585,"low":19.93,"close":20.203},{"date":"2016-07-07","open":20.165,"high":20.335,"low":19.525,"close":19.838},{"date":"2016-07-08","open":19.735,"high":20.39,"low":19.28,"close":20.099},{"date":"2016-07-11","open":20.4,"high":20.76,"low":20.17,"close":20.304},{"date":"2016-07-12","open":20.365,"high":20.595,"low":20.02,"close":20.171},{"date":"2016-07-13","open":20.22,"high":20.55,"low":19.955,"close":20.413},{"date":"2016-07-14","open":20.45,"high":20.615,"low":20.06,"close":20.322},{"date":"2016-07-15","open":20.39,"high":20.395,"low":20.06,"close":20.165},{"date":"2016-07-18","open":20.235,"high":20.295,"low":19.77,"close":20.075},{"date":"2016-07-19","open":20.115,"high":20.125,"low":19.87,"close":20.007},{"date":"2016-07-20","open":19.97,"high":20.05,"low":19.385,"close":19.613},{"date":"2016-07-21","open":19.45,"high":19.935,"low":19.27,"close":19.815},{"date":"2016-07-22","open":19.87,"high":20.02,"low":19.62,"close":19.689},{"date":"2016-07-25","open":19.695,"high":19.76,"low":19.355,"close":19.647},{"date":"2016-07-26","open":19.625,"high":19.8,"low":19.49,"close":19.683},{"date":"2016-07-27","open":19.71,"high":20.47,"low":19.575,"close":19.995},{"date":"2016-07-28","open":20.42,"high":20.585,"low":20.155,"close":20.192},{"date":"2016-07-29","open":20.225,"high":20.455,"low":20.005,"close":20.347},{"date":"2016-08-01","open":20.41,"high":20.695,"low":20.335,"close":20.5},{"date":"2016-08-02","open":20.53,"high":20.835,"low":20.385,"close":20.701},{"date":"2016-08-03","open":20.675,"high":20.77,"low":20.405,"close":20.471},{"date":"2016-08-04","open":20.45,"high":20.55,"low":20.08,"close":20.443},{"date":"2016-08-05","open":20.41,"high":20.47,"low":19.715,"close":19.817},{"date":"2016-08-08","open":19.55,"high":19.89,"low":19.515,"close":19.805},{"date":"2016-08-09","open":19.75,"high":19.9,"low":19.605,"close":19.85},{"date":"2016-08-10","open":19.92,"high":20.515,"low":19.9,"close":20.17},{"date":"2016-08-11","open":20.19,"high":20.34,"low":19.905,"close":20.02},{"date":"2016-08-12","open":20,"high":20.235,"low":19.66,"close":19.703},{"date":"2016-08-15","open":19.755,"high":20.05,"low":19.7,"close":19.847},{"date":"2016-08-16","open":19.855,"high":20.12,"low":19.715,"close":19.874},{"date":"2016-08-17","open":19.82,"high":19.895,"low":19.375,"close":19.648},{"date":"2016-08-18","open":19.695,"high":19.94,"low":19.625,"close":19.74},{"date":"2016-08-19","open":19.775,"high":19.8,"low":19.22,"close":19.317},{"date":"2016-08-22","open":19.25,"high":19.25,"low":18.71,"close":18.859},{"date":"2016-08-23","open":18.865,"high":19.09,"low":18.77,"close":18.922},{"date":"2016-08-24","open":18.82,"high":18.965,"low":18.5,"close":18.556},{"date":"2016-08-25","open":18.5,"high":18.62,"low":18.44,"close":18.489},{"date":"2016-08-26","open":18.49,"high":19.035,"low":18.47,"close":18.651},{"date":"2016-08-29","open":18.61,"high":18.88,"low":18.37,"close":18.768},{"date":"2016-08-30","open":18.96,"high":19.04,"low":18.645,"close":18.673},{"date":"2016-08-31","open":18.66,"high":18.93,"low":18.6,"close":18.707},{"date":"2016-09-01","open":18.72,"high":18.995,"low":18.65,"close":18.943},{"date":"2016-09-02","open":18.955,"high":19.535,"low":18.825,"close":19.366},{"date":"2016-09-05","open":19.47,"high":20.22,"low":19.38,"close":20.138},{"date":"2016-09-06","open":19.395,"high":20.1,"low":19.315,"close":20.049},{"date":"2016-09-07","open":20.115,"high":20.235,"low":19.815,"close":19.848},{"date":"2016-09-08","open":19.87,"high":20.02,"low":19.63,"close":19.678},{"date":"2016-09-09","open":19.68,"high":19.725,"low":19.08,"close":19.368},{"date":"2016-09-12","open":19.205,"high":19.245,"low":18.765,"close":19},{"date":"2016-09-13","open":19.16,"high":19.35,"low":18.855,"close":18.975},{"date":"2016-09-14","open":18.94,"high":19.175,"low":18.845,"close":19.066},{"date":"2016-09-15","open":19.02,"high":19.28,"low":18.875,"close":19.041},{"date":"2016-09-16","open":19.06,"high":19.085,"low":18.715,"close":18.862},{"date":"2016-09-19","open":18.845,"high":19.38,"low":18.84,"close":19.29},{"date":"2016-09-20","open":19.22,"high":19.365,"low":19.145,"close":19.277},{"date":"2016-09-21","open":19.32,"high":19.955,"low":19.07,"close":19.768},{"date":"2016-09-22","open":19.9,"high":20.145,"low":19.785,"close":20.099},{"date":"2016-09-23","open":19.96,"high":20.025,"low":19.665,"close":19.81},{"date":"2016-09-26","open":19.79,"high":19.825,"low":19.425,"close":19.596},{"date":"2016-09-27","open":19.51,"high":19.61,"low":19.045,"close":19.165},{"date":"2016-09-28","open":19.19,"high":19.27,"low":18.975,"close":19.121},{"date":"2016-09-29","open":19.255,"high":19.46,"low":19.05,"close":19.188},{"date":"2016-09-30","open":19.16,"high":19.77,"low":19.12,"close":19.214},{"date":"2016-10-03","open":19.26,"high":19.385,"low":18.75,"close":18.868},{"date":"2016-10-04","open":18.875,"high":18.94,"low":17.745,"close":17.775},{"date":"2016-10-05","open":17.805,"high":18.04,"low":17.585,"close":17.695},{"date":"2016-10-06","open":17.785,"high":17.88,"low":17.14,"close":17.345},{"date":"2016-10-07","open":17.345,"high":17.685,"low":17.115,"close":17.38},{"date":"2016-10-10","open":17.6,"high":17.84,"low":17.57,"close":17.659},{"date":"2016-10-11","open":17.66,"high":17.855,"low":17.465,"close":17.509},{"date":"2016-10-12","open":17.495,"high":17.64,"low":17.38,"close":17.505},{"date":"2016-10-13","open":17.515,"high":17.705,"low":17.43,"close":17.458},{"date":"2016-10-14","open":17.525,"high":17.6,"low":17.315,"close":17.441},{"date":"2016-10-17","open":17.45,"high":17.515,"low":17.36,"close":17.474},{"date":"2016-10-18","open":17.46,"high":17.73,"low":17.455,"close":17.638},{"date":"2016-10-19","open":17.625,"high":17.79,"low":17.57,"close":17.663},{"date":"2016-10-20","open":17.695,"high":17.745,"low":17.45,"close":17.549},{"date":"2016-10-21","open":17.535,"high":17.56,"low":17.395,"close":17.493},{"date":"2016-10-24","open":17.52,"high":17.89,"low":17.465,"close":17.604},{"date":"2016-10-25","open":17.605,"high":17.82,"low":17.51,"close":17.78},{"date":"2016-10-26","open":17.77,"high":17.87,"low":17.575,"close":17.626},{"date":"2016-10-27","open":17.615,"high":17.725,"low":17.545,"close":17.639},{"date":"2016-10-28","open":17.6,"high":17.935,"low":17.505,"close":17.796},{"date":"2016-10-31","open":17.8,"high":17.925,"low":17.755,"close":17.796},{"date":"2016-11-01","open":17.89,"high":18.51,"low":17.85,"close":18.418},{"date":"2016-11-02","open":18.375,"high":18.75,"low":18.36,"close":18.693},{"date":"2016-11-03","open":18.5,"high":18.645,"low":17.995,"close":18.416},{"date":"2016-11-04","open":18.36,"high":18.48,"low":18.185,"close":18.371},{"date":"2016-11-07","open":18.27,"high":18.29,"low":18.005,"close":18.151},{"date":"2016-11-08","open":18.2,"high":18.73,"low":18.175,"close":18.356},{"date":"2016-11-09","open":18.4,"high":19.005,"low":18.275,"close":18.378},{"date":"2016-11-10","open":18.475,"high":18.99,"low":18.38,"close":18.737},{"date":"2016-11-11","open":18.605,"high":18.85,"low":17.17,"close":17.382},{"date":"2016-11-14","open":17.39,"high":17.49,"low":16.62,"close":16.893},{"date":"2016-11-15","open":16.92,"high":17.135,"low":16.82,"close":17.043},{"date":"2016-11-16","open":17.085,"high":17.235,"low":16.855,"close":16.927},{"date":"2016-11-17","open":16.96,"high":17.08,"low":16.575,"close":16.772},{"date":"2016-11-18","open":16.67,"high":16.745,"low":16.43,"close":16.624},{"date":"2016-11-21","open":16.6,"high":16.755,"low":16.505,"close":16.521},{"date":"2016-11-22","open":16.58,"high":16.885,"low":16.52,"close":16.632},{"date":"2016-11-23","open":16.645,"high":16.725,"low":16.155,"close":16.391},{"date":"2016-11-24","open":16.375,"high":16.575,"low":16.15,"close":16.47},{"date":"2016-11-25","open":16.54,"high":16.54,"low":16.464,"close":16.464},{"date":"2016-11-28","open":16.56,"high":16.85,"low":16.435,"close":16.583},{"date":"2016-11-29","open":16.69,"high":16.78,"low":16.47,"close":16.74},{"date":"2016-11-30","open":16.69,"high":16.83,"low":16.465,"close":16.482},{"date":"2016-12-01","open":16.555,"high":16.735,"low":16.3,"close":16.506},{"date":"2016-12-02","open":16.585,"high":16.87,"low":16.375,"close":16.832},{"date":"2016-12-05","open":16.94,"high":17.05,"low":16.545,"close":16.899},{"date":"2016-12-06","open":16.79,"high":16.955,"low":16.745,"close":16.81},{"date":"2016-12-07","open":16.78,"high":17.3,"low":16.705,"close":17.275},{"date":"2016-12-08","open":17.2,"high":17.29,"low":17.025,"close":17.096},{"date":"2016-12-09","open":17.075,"high":17.185,"low":16.85,"close":16.967},{"date":"2016-12-12","open":16.915,"high":17.265,"low":16.735,"close":17.187},{"date":"2016-12-13","open":17.13,"high":17.23,"low":16.83,"close":16.977},{"date":"2016-12-14","open":16.965,"high":17.29,"low":16.805,"close":17.221},{"date":"2016-12-15","open":16.855,"high":17,"low":15.925,"close":15.958},{"date":"2016-12-16","open":15.99,"high":16.33,"low":15.975,"close":16.215},{"date":"2016-12-19","open":16.12,"high":16.265,"low":15.955,"close":16.089},{"date":"2016-12-20","open":16.015,"high":16.165,"low":15.675,"close":16.117},{"date":"2016-12-21","open":16.15,"high":16.24,"low":15.95,"close":15.979},{"date":"2016-12-22","open":16,"high":16.085,"low":15.815,"close":15.871},{"date":"2016-12-23","open":15.855,"high":15.9,"low":15.735,"close":15.759},{"date":"2016-12-27","open":15.805,"high":16.105,"low":15.755,"close":15.989},{"date":"2016-12-28","open":16.01,"high":16.14,"low":15.865,"close":16.038},{"date":"2016-12-29","open":16.08,"high":16.31,"low":16.04,"close":16.218},{"date":"2016-12-30","open":16.225,"high":16.345,"low":15.88,"close":15.989},{"date":"2017-01-03","open":15.97,"high":16.55,"low":15.935,"close":16.409},{"date":"2017-01-04","open":16.345,"high":16.57,"low":16.3,"close":16.552},{"date":"2017-01-05","open":16.495,"high":16.76,"low":16.455,"close":16.637},{"date":"2017-01-06","open":16.635,"high":16.715,"low":16.26,"close":16.519},{"date":"2017-01-09","open":16.52,"high":16.735,"low":16.455,"close":16.683},{"date":"2017-01-10","open":16.615,"high":16.955,"low":16.575,"close":16.848},{"date":"2017-01-11","open":16.84,"high":16.905,"low":16.56,"close":16.828},{"date":"2017-01-12","open":16.77,"high":17.02,"low":16.755,"close":16.825},{"date":"2017-01-13","open":16.805,"high":16.855,"low":16.61,"close":16.765},{"date":"2017-01-16","open":16.845,"high":17.245,"low":16.805,"close":17.148},{"date":"2017-01-17","open":17.102,"high":17.102,"low":17.102,"close":17.102},{"date":"2017-01-18","open":17.23,"high":17.36,"low":17.06,"close":17.274},{"date":"2017-01-19","open":17.075,"high":17.125,"low":16.745,"close":17.002},{"date":"2017-01-20","open":17.025,"high":17.195,"low":16.84,"close":17.032},{"date":"2017-01-23","open":17.12,"high":17.285,"low":17.075,"close":17.186},{"date":"2017-01-24","open":17.25,"high":17.31,"low":17.025,"close":17.185},{"date":"2017-01-25","open":17.11,"high":17.13,"low":16.78,"close":16.98},{"date":"2017-01-26","open":17.01,"high":17.05,"low":16.68,"close":16.85},{"date":"2017-01-27","open":16.8,"high":17.26,"low":16.635,"close":17.136},{"date":"2017-01-30","open":17.17,"high":17.295,"low":17.08,"close":17.152},{"date":"2017-01-31","open":17.13,"high":17.635,"low":17.105,"close":17.543},{"date":"2017-02-01","open":17.57,"high":17.665,"low":17.36,"close":17.45},{"date":"2017-02-02","open":17.565,"high":17.745,"low":17.415,"close":17.429},{"date":"2017-02-03","open":17.485,"high":17.54,"low":17.26,"close":17.479},{"date":"2017-02-06","open":17.52,"high":17.76,"low":17.46,"close":17.693},{"date":"2017-02-07","open":17.74,"high":17.795,"low":17.56,"close":17.756},{"date":"2017-02-08","open":17.7,"high":17.875,"low":17.62,"close":17.705},{"date":"2017-02-09","open":17.78,"high":17.845,"low":17.615,"close":17.741},{"date":"2017-02-10","open":17.64,"high":18.02,"low":17.545,"close":17.933},{"date":"2017-02-13","open":17.94,"high":18.015,"low":17.755,"close":17.821},{"date":"2017-02-14","open":17.81,"high":18.09,"low":17.73,"close":17.889},{"date":"2017-02-15","open":17.955,"high":17.99,"low":17.755,"close":17.963},{"date":"2017-02-16","open":17.97,"high":18.14,"low":17.935,"close":18.074},{"date":"2017-02-17","open":18.075,"high":18.095,"low":17.97,"close":18.03},{"date":"2017-02-20","open":17.995,"high":18.07,"low":17.815,"close":18.001},{"date":"2017-02-21","open":17.99,"high":18.05,"low":17.96,"close":17.99},{"date":"2017-02-22","open":17.96,"high":18.04,"low":17.905,"close":17.95},{"date":"2017-02-23","open":18,"high":18.21,"low":17.925,"close":18.117},{"date":"2017-02-24","open":18.16,"high":18.39,"low":18.145,"close":18.339},{"date":"2017-02-27","open":18.42,"high":18.54,"low":18.265,"close":18.417},{"date":"2017-02-28","open":18.315,"high":18.51,"low":18.28,"close":18.469},{"date":"2017-03-01","open":18.36,"high":18.51,"low":18.27,"close":18.489},{"date":"2017-03-02","open":18.465,"high":18.48,"low":17.705,"close":17.748},{"date":"2017-03-03","open":17.8,"high":18.01,"low":17.66,"close":17.74},{"date":"2017-03-06","open":17.99,"high":17.995,"low":17.735,"close":17.773},{"date":"2017-03-07","open":17.8,"high":17.82,"low":17.495,"close":17.536},{"date":"2017-03-08","open":17.52,"high":17.57,"low":17.24,"close":17.298},{"date":"2017-03-09","open":17.255,"high":17.31,"low":16.955,"close":17.036},{"date":"2017-03-10","open":16.98,"high":17.105,"low":16.855,"close":16.923},{"date":"2017-03-13","open":17.05,"high":17.16,"low":16.965,"close":16.972},{"date":"2017-03-14","open":16.985,"high":17.065,"low":16.875,"close":16.923},{"date":"2017-03-15","open":16.89,"high":17.37,"low":16.825,"close":16.923},{"date":"2017-03-16","open":17.345,"high":17.585,"low":17.255,"close":17.33},{"date":"2017-03-17","open":17.34,"high":17.425,"low":17.23,"close":17.413},{"date":"2017-03-20","open":17.425,"high":17.475,"low":17.365,"close":17.438},{"date":"2017-03-21","open":17.445,"high":17.62,"low":17.34,"close":17.583},{"date":"2017-03-22","open":17.565,"high":17.605,"low":17.46,"close":17.578},{"date":"2017-03-23","open":17.555,"high":17.71,"low":17.525,"close":17.593},{"date":"2017-03-24","open":17.595,"high":17.8,"low":17.54,"close":17.748},{"date":"2017-03-27","open":17.805,"high":18.15,"low":17.78,"close":18.108},{"date":"2017-03-28","open":18.12,"high":18.26,"low":18.025,"close":18.252},{"date":"2017-03-29","open":18.205,"high":18.275,"low":18.055,"close":18.252},{"date":"2017-03-30","open":18.25,"high":18.315,"low":18.07,"close":18.206},{"date":"2017-03-31","open":18.135,"high":18.29,"low":18.06,"close":18.256},{"date":"2017-04-03","open":18.265,"high":18.29,"low":18.09,"close":18.212},{"date":"2017-04-04","open":18.305,"high":18.43,"low":18.21,"close":18.323},{"date":"2017-04-05","open":18.32,"high":18.325,"low":18.145,"close":18.187},{"date":"2017-04-06","open":18.295,"high":18.355,"low":18.165,"close":18.246},{"date":"2017-04-07","open":18.25,"high":18.49,"low":17.865,"close":18.151},{"date":"2017-04-10","open":17.93,"high":18.025,"low":17.735,"close":17.915},{"date":"2017-04-11","open":17.95,"high":18.345,"low":17.91,"close":18.254},{"date":"2017-04-12","open":18.35,"high":18.585,"low":18.245,"close":18.3},{"date":"2017-04-13","open":18.51,"high":18.605,"low":18.415,"close":18.51},{"date":"2017-04-17","open":18.585,"high":18.655,"low":18.37,"close":18.514},{"date":"2017-04-18","open":18.43,"high":18.435,"low":18.065,"close":18.272},{"date":"2017-04-19","open":18.3,"high":18.325,"low":18.085,"close":18.162},{"date":"2017-04-20","open":18.16,"high":18.22,"low":17.845,"close":18.018},{"date":"2017-04-21","open":17.995,"high":18.02,"low":17.785,"close":17.856},{"date":"2017-04-24","open":17.82,"high":17.91,"low":17.55,"close":17.858},{"date":"2017-04-25","open":17.91,"high":17.975,"low":17.525,"close":17.591},{"date":"2017-04-26","open":17.575,"high":17.625,"low":17.29,"close":17.363},{"date":"2017-04-27","open":17.515,"high":17.54,"low":17.265,"close":17.334},{"date":"2017-04-28","open":17.28,"high":17.445,"low":17.185,"close":17.262},{"date":"2017-05-01","open":17.24,"high":17.29,"low":16.81,"close":16.842},{"date":"2017-05-02","open":16.88,"high":17.015,"low":16.8,"close":16.831},{"date":"2017-05-03","open":16.855,"high":16.895,"low":16.415,"close":16.546},{"date":"2017-05-04","open":16.485,"high":16.645,"low":16.215,"close":16.303},{"date":"2017-05-05","open":16.315,"high":16.53,"low":16.23,"close":16.274},{"date":"2017-05-08","open":16.31,"high":16.455,"low":16.23,"close":16.258},{"date":"2017-05-09","open":16.235,"high":16.315,"low":16.06,"close":16.067},{"date":"2017-05-10","open":16.18,"high":16.345,"low":16.145,"close":16.207},{"date":"2017-05-11","open":16.205,"high":16.39,"low":16.165,"close":16.265},{"date":"2017-05-12","open":16.33,"high":16.475,"low":16.3,"close":16.402},{"date":"2017-05-15","open":16.46,"high":16.815,"low":16.41,"close":16.603},{"date":"2017-05-16","open":16.63,"high":16.865,"low":16.61,"close":16.747},{"date":"2017-05-17","open":16.85,"high":17.035,"low":16.755,"close":16.906},{"date":"2017-05-18","open":16.89,"high":16.945,"low":16.43,"close":16.67},{"date":"2017-05-19","open":16.58,"high":16.875,"low":16.565,"close":16.796},{"date":"2017-05-22","open":16.87,"high":17.21,"low":16.84,"close":17.191},{"date":"2017-05-23","open":17.165,"high":17.305,"low":17.03,"close":17.139},{"date":"2017-05-24","open":17.05,"high":17.23,"low":16.895,"close":17.117},{"date":"2017-05-25","open":17.215,"high":17.26,"low":17.125,"close":17.193},{"date":"2017-05-26","open":17.145,"high":17.38,"low":17.085,"close":17.323},{"date":"2017-05-29","open":17.34,"high":17.465,"low":17.205,"close":17.427},{"date":"2017-05-30","open":17.335,"high":17.4,"low":17.21,"close":17.388},{"date":"2017-05-31","open":17.385,"high":17.42,"low":17.225,"close":17.406},{"date":"2017-06-01","open":17.315,"high":17.37,"low":16.985,"close":17.281},{"date":"2017-06-02","open":17.27,"high":17.58,"low":17.115,"close":17.525},{"date":"2017-06-05","open":17.55,"high":17.65,"low":17.495,"close":17.581},{"date":"2017-06-06","open":17.545,"high":17.745,"low":17.515,"close":17.71},{"date":"2017-06-07","open":17.71,"high":17.725,"low":17.505,"close":17.62},{"date":"2017-06-08","open":17.56,"high":17.68,"low":17.285,"close":17.414},{"date":"2017-06-09","open":17.485,"high":17.495,"low":17.155,"close":17.223},{"date":"2017-06-12","open":17.17,"high":17.215,"low":16.89,"close":16.944},{"date":"2017-06-13","open":16.945,"high":16.955,"low":16.705,"close":16.767},{"date":"2017-06-14","open":16.82,"high":17.365,"low":16.79,"close":17.136},{"date":"2017-06-15","open":16.875,"high":17.065,"low":16.62,"close":16.716},{"date":"2017-06-16","open":16.72,"high":16.8,"low":16.62,"close":16.661},{"date":"2017-06-19","open":16.67,"high":16.68,"low":16.445,"close":16.502},{"date":"2017-06-20","open":16.465,"high":16.605,"low":16.36,"close":16.417},{"date":"2017-06-21","open":16.415,"high":16.495,"low":16.315,"close":16.374},{"date":"2017-06-22","open":16.4,"high":16.64,"low":16.4,"close":16.509},{"date":"2017-06-23","open":16.515,"high":16.76,"low":16.515,"close":16.647},{"date":"2017-06-26","open":16.695,"high":16.745,"low":16.225,"close":16.572},{"date":"2017-06-27","open":16.55,"high":16.72,"low":16.49,"close":16.588},{"date":"2017-06-28","open":16.62,"high":16.83,"low":16.615,"close":16.727},{"date":"2017-06-29","open":16.835,"high":16.915,"low":16.615,"close":16.654},{"date":"2017-06-30","open":16.635,"high":16.705,"low":16.505,"close":16.627},{"date":"2017-07-03","open":16.635,"high":16.645,"low":16.075,"close":16.092},{"date":"2017-07-04","open":16.135,"high":16.19,"low":15.85,"close":15.896},{"date":"2017-07-05","open":16.1,"high":16.1,"low":15.835,"close":15.842},{"date":"2017-07-06","open":16.055,"high":16.08,"low":15.91,"close":15.983},{"date":"2017-07-07","open":16.025,"high":16.14,"low":15.32,"close":15.425},{"date":"2017-07-10","open":15.58,"high":15.705,"low":15.145,"close":15.629},{"date":"2017-07-11","open":15.64,"high":15.83,"low":15.425,"close":15.745},{"date":"2017-07-12","open":15.81,"high":15.995,"low":15.71,"close":15.887},{"date":"2017-07-13","open":15.875,"high":15.955,"low":15.66,"close":15.691},{"date":"2017-07-14","open":15.66,"high":16.07,"low":15.575,"close":15.933},{"date":"2017-07-17","open":15.99,"high":16.17,"low":15.935,"close":16.099},{"date":"2017-07-18","open":16.08,"high":16.31,"low":16.06,"close":16.268},{"date":"2017-07-19","open":16.265,"high":16.345,"low":16.125,"close":16.297},{"date":"2017-07-20","open":16.25,"high":16.395,"low":16.11,"close":16.345},{"date":"2017-07-21","open":16.28,"high":16.51,"low":16.28,"close":16.457},{"date":"2017-07-24","open":16.5,"high":16.575,"low":16.405,"close":16.443},{"date":"2017-07-25","open":16.46,"high":16.605,"low":16.225,"close":16.542},{"date":"2017-07-26","open":16.465,"high":16.68,"low":16.28,"close":16.459},{"date":"2017-07-27","open":16.64,"high":16.81,"low":16.54,"close":16.573},{"date":"2017-07-28","open":16.575,"high":16.75,"low":16.505,"close":16.695},{"date":"2017-07-31","open":16.745,"high":16.87,"low":16.665,"close":16.786},{"date":"2017-08-01","open":16.835,"high":16.845,"low":16.59,"close":16.764},{"date":"2017-08-02","open":16.695,"high":16.96,"low":16.455,"close":16.733},{"date":"2017-08-03","open":16.57,"high":16.68,"low":16.42,"close":16.63},{"date":"2017-08-04","open":16.7,"high":16.75,"low":16.17,"close":16.252},{"date":"2017-08-07","open":16.27,"high":16.28,"low":16.095,"close":16.251},{"date":"2017-08-08","open":16.24,"high":16.46,"low":16.205,"close":16.389},{"date":"2017-08-09","open":16.44,"high":16.945,"low":16.43,"close":16.863},{"date":"2017-08-10","open":16.94,"high":17.24,"low":16.85,"close":17.065},{"date":"2017-08-11","open":17.125,"high":17.195,"low":16.88,"close":17.07},{"date":"2017-08-14","open":17.13,"high":17.215,"low":16.925,"close":17.122},{"date":"2017-08-15","open":17.06,"high":17.065,"low":16.56,"close":16.714},{"date":"2017-08-16","open":16.64,"high":17.13,"low":16.61,"close":16.94},{"date":"2017-08-17","open":17.12,"high":17.175,"low":16.965,"close":17.053},{"date":"2017-08-18","open":17.035,"high":17.32,"low":16.85,"close":17},{"date":"2017-08-21","open":16.935,"high":17.12,"low":16.83,"close":17.015},{"date":"2017-08-22","open":17.005,"high":17.115,"low":16.87,"close":16.982},{"date":"2017-08-23","open":16.98,"high":17.105,"low":16.91,"close":17.046},{"date":"2017-08-24","open":17.085,"high":17.1,"low":16.815,"close":16.963},{"date":"2017-08-25","open":16.955,"high":17.18,"low":16.715,"close":17.049},{"date":"2017-08-28","open":17.055,"high":17.48,"low":17.02,"close":17.441},{"date":"2017-08-29","open":17.54,"high":17.665,"low":17.255,"close":17.426},{"date":"2017-08-30","open":17.44,"high":17.555,"low":17.37,"close":17.503},{"date":"2017-08-31","open":17.51,"high":17.695,"low":17.34,"close":17.575},{"date":"2017-09-01","open":17.66,"high":17.825,"low":17.505,"close":17.816},{"date":"2017-09-04","open":17.88,"high":18.09,"low":17.835,"close":17.941},{"date":"2017-09-05","open":17.78,"high":17.98,"low":17.775,"close":17.845},{"date":"2017-09-06","open":17.98,"high":18.07,"low":17.885,"close":17.91},{"date":"2017-09-07","open":17.95,"high":18.225,"low":17.865,"close":18.116},{"date":"2017-09-08","open":18.205,"high":18.29,"low":17.965,"close":18.123},{"date":"2017-09-11","open":17.92,"high":17.99,"low":17.77,"close":17.902},{"date":"2017-09-12","open":17.885,"high":17.975,"low":17.785,"close":17.89},{"date":"2017-09-13","open":17.97,"high":18.125,"low":17.725,"close":17.867},{"date":"2017-09-14","open":17.845,"high":17.865,"low":17.66,"close":17.789},{"date":"2017-09-15","open":17.845,"high":17.915,"low":17.63,"close":17.701},{"date":"2017-09-18","open":17.655,"high":17.675,"low":17.11,"close":17.156},{"date":"2017-09-19","open":17.245,"high":17.375,"low":17.16,"close":17.279},{"date":"2017-09-20","open":17.345,"high":17.445,"low":17.01,"close":17.334},{"date":"2017-09-21","open":17.225,"high":17.225,"low":16.865,"close":17.018},{"date":"2017-09-22","open":17.035,"high":17.1,"low":16.94,"close":16.984},{"date":"2017-09-25","open":17.03,"high":17.225,"low":16.87,"close":17.147},{"date":"2017-09-26","open":17.2,"high":17.295,"low":16.815,"close":16.883},{"date":"2017-09-27","open":16.87,"high":16.94,"low":16.75,"close":16.827},{"date":"2017-09-28","open":16.78,"high":16.925,"low":16.705,"close":16.847},{"date":"2017-09-29","open":16.9,"high":16.905,"low":16.64,"close":16.676},{"date":"2017-10-02","open":16.67,"high":16.75,"low":16.565,"close":16.654},{"date":"2017-10-03","open":16.605,"high":16.69,"low":16.57,"close":16.65},{"date":"2017-10-04","open":16.665,"high":16.92,"low":16.555,"close":16.624},{"date":"2017-10-05","open":16.62,"high":16.77,"low":16.59,"close":16.638},{"date":"2017-10-06","open":16.61,"high":16.89,"low":16.345,"close":16.79},{"date":"2017-10-09","open":16.85,"high":17.03,"low":16.765,"close":16.971},{"date":"2017-10-10","open":16.99,"high":17.28,"low":16.96,"close":17.207},{"date":"2017-10-11","open":17.15,"high":17.265,"low":17.085,"close":17.133},{"date":"2017-10-12","open":17.19,"high":17.29,"low":17.135,"close":17.266},{"date":"2017-10-13","open":17.275,"high":17.45,"low":17.2,"close":17.411},{"date":"2017-10-16","open":17.425,"high":17.495,"low":17.135,"close":17.369},{"date":"2017-10-17","open":17.26,"high":17.28,"low":16.985,"close":17.041},{"date":"2017-10-18","open":17.045,"high":17.12,"low":16.92,"close":16.997},{"date":"2017-10-19","open":17.015,"high":17.315,"low":16.93,"close":17.255},{"date":"2017-10-20","open":17.275,"high":17.315,"low":16.945,"close":17.078},{"date":"2017-10-23","open":17.035,"high":17.13,"low":16.87,"close":17.075},{"date":"2017-10-24","open":17.1,"high":17.17,"low":16.89,"close":16.966},{"date":"2017-10-25","open":16.96,"high":17.05,"low":16.81,"close":16.925},{"date":"2017-10-26","open":16.96,"high":17.045,"low":16.755,"close":16.811},{"date":"2017-10-27","open":16.8,"high":16.87,"low":16.6,"close":16.752},{"date":"2017-10-30","open":16.85,"high":16.9,"low":16.69,"close":16.847},{"date":"2017-10-31","open":16.865,"high":16.91,"low":16.645,"close":16.693},{"date":"2017-11-01","open":16.71,"high":17.21,"low":16.67,"close":17.176},{"date":"2017-11-02","open":17.15,"high":17.255,"low":17.05,"close":17.137},{"date":"2017-11-03","open":17.125,"high":17.195,"low":16.77,"close":16.834},{"date":"2017-11-06","open":16.835,"high":17.27,"low":16.795,"close":17.235},{"date":"2017-11-07","open":17.23,"high":17.24,"low":16.92,"close":16.94},{"date":"2017-11-08","open":16.95,"high":17.265,"low":16.95,"close":17.138},{"date":"2017-11-09","open":17.06,"high":17.145,"low":16.91,"close":16.975},{"date":"2017-11-10","open":16.995,"high":17.095,"low":16.785,"close":16.871},{"date":"2017-11-13","open":16.86,"high":17.07,"low":16.82,"close":17.047},{"date":"2017-11-14","open":17.06,"high":17.095,"low":16.86,"close":17.073},{"date":"2017-11-15","open":17.025,"high":17.205,"low":16.94,"close":16.971},{"date":"2017-11-16","open":16.975,"high":17.125,"low":16.945,"close":17.072},{"date":"2017-11-17","open":17.08,"high":17.385,"low":17.02,"close":17.373},{"date":"2017-11-20","open":17.335,"high":17.335,"low":16.82,"close":16.842},{"date":"2017-11-21","open":16.9,"high":17.035,"low":16.885,"close":16.96},{"date":"2017-11-22","open":16.95,"high":17.15,"low":16.925,"close":17.112},{"date":"2017-11-23","open":17.12,"high":17.135,"low":16.94,"close":16.992},{"date":"2017-11-24","open":16.99,"high":16.99,"low":16.981,"close":16.981},{"date":"2017-11-27","open":17.02,"high":17.17,"low":16.98,"close":17.02},{"date":"2017-11-28","open":17.02,"high":17.08,"low":16.72,"close":16.822},{"date":"2017-11-29","open":16.92,"high":16.965,"low":16.555,"close":16.561},{"date":"2017-11-30","open":16.585,"high":16.625,"low":16.345,"close":16.474},{"date":"2017-12-01","open":16.455,"high":16.585,"low":16.265,"close":16.388},{"date":"2017-12-04","open":16.37,"high":16.455,"low":16.265,"close":16.373},{"date":"2017-12-05","open":16.34,"high":16.38,"low":16.04,"close":16.068},{"date":"2017-12-06","open":16.135,"high":16.17,"low":15.935,"close":15.955},{"date":"2017-12-07","open":15.97,"high":16.005,"low":15.66,"close":15.802},{"date":"2017-12-08","open":15.745,"high":15.91,"low":15.72,"close":15.823},{"date":"2017-12-11","open":15.845,"high":15.905,"low":15.7,"close":15.785},{"date":"2017-12-12","open":15.73,"high":15.83,"low":15.635,"close":15.668},{"date":"2017-12-13","open":15.74,"high":16.18,"low":15.685,"close":15.869},{"date":"2017-12-14","open":16.1,"high":16.15,"low":15.855,"close":15.934},{"date":"2017-12-15","open":15.92,"high":16.12,"low":15.915,"close":16.063},{"date":"2017-12-18","open":16.085,"high":16.215,"low":16.05,"close":16.205},{"date":"2017-12-19","open":16.18,"high":16.26,"low":16.095,"close":16.153},{"date":"2017-12-20","open":16.17,"high":16.32,"low":16.15,"close":16.275},{"date":"2017-12-21","open":16.235,"high":16.305,"low":16.14,"close":16.239},{"date":"2017-12-22","open":16.18,"high":16.485,"low":16.165,"close":16.444},{"date":"2017-12-26","open":16.445,"high":16.64,"low":16.365,"close":16.604},{"date":"2017-12-27","open":16.61,"high":16.785,"low":16.555,"close":16.756},{"date":"2017-12-28","open":16.745,"high":16.93,"low":16.71,"close":16.923},{"date":"2017-12-29","open":16.905,"high":17.175,"low":16.865,"close":17.145},{"date":"2018-01-02","open":17.035,"high":17.25,"low":16.985,"close":17.206},{"date":"2018-01-03","open":17.225,"high":17.285,"low":17.065,"close":17.267},{"date":"2018-01-04","open":17.155,"high":17.32,"low":17.025,"close":17.269},{"date":"2018-01-05","open":17.265,"high":17.325,"low":17.13,"close":17.285},{"date":"2018-01-08","open":17.27,"high":17.3,"low":17.065,"close":17.144},{"date":"2018-01-09","open":17.16,"high":17.17,"low":16.945,"close":17.01},{"date":"2018-01-10","open":16.985,"high":17.22,"low":16.93,"close":17.035},{"date":"2018-01-11","open":17,"high":17.065,"low":16.88,"close":16.966},{"date":"2018-01-12","open":17,"high":17.3,"low":16.995,"close":17.141},{"date":"2018-01-15","open":17.235,"high":17.45,"low":16.8,"close":17.189},{"date":"2018-01-16","open":17.305,"high":17.325,"low":17.122,"close":17.122},{"date":"2018-01-17","open":17.21,"high":17.31,"low":16.98,"close":17.166},{"date":"2018-01-18","open":16.99,"high":17.14,"low":16.915,"close":16.954},{"date":"2018-01-19","open":16.96,"high":17.13,"low":16.96,"close":17.036},{"date":"2018-01-22","open":17.045,"high":17.105,"low":16.945,"close":16.989},{"date":"2018-01-23","open":16.99,"high":17.09,"low":16.735,"close":16.913},{"date":"2018-01-24","open":17.04,"high":17.625,"low":16.985,"close":17.489},{"date":"2018-01-25","open":17.555,"high":17.705,"low":17.125,"close":17.615},{"date":"2018-01-26","open":17.29,"high":17.53,"low":17.235,"close":17.441},{"date":"2018-01-29","open":17.42,"high":17.47,"low":17.085,"close":17.127},{"date":"2018-01-30","open":17.14,"high":17.31,"low":17.04,"close":17.058},{"date":"2018-01-31","open":17.105,"high":17.375,"low":17.065,"close":17.241},{"date":"2018-02-01","open":17.295,"high":17.375,"low":17.07,"close":17.155},{"date":"2018-02-02","open":17.18,"high":17.225,"low":16.52,"close":16.709},{"date":"2018-02-05","open":16.61,"high":16.865,"low":16.51,"close":16.671},{"date":"2018-02-06","open":16.71,"high":16.955,"low":16.54,"close":16.58},{"date":"2018-02-07","open":16.59,"high":16.73,"low":16.21,"close":16.238},{"date":"2018-02-08","open":16.35,"high":16.425,"low":16.19,"close":16.341},{"date":"2018-02-09","open":16.34,"high":16.405,"low":16.13,"close":16.139},{"date":"2018-02-12","open":16.295,"high":16.58,"low":16.28,"close":16.57},{"date":"2018-02-13","open":16.515,"high":16.645,"low":16.41,"close":16.528},{"date":"2018-02-14","open":16.525,"high":16.905,"low":16.325,"close":16.878},{"date":"2018-02-15","open":16.83,"high":16.95,"low":16.605,"close":16.796},{"date":"2018-02-16","open":16.835,"high":16.915,"low":16.575,"close":16.712},{"date":"2018-02-19","open":16.6,"high":16.69,"low":16.385,"close":16.438},{"date":"2018-02-20","open":16.425,"high":16.425,"low":16.425,"close":16.425},{"date":"2018-02-21","open":16.42,"high":16.745,"low":16.34,"close":16.617},{"date":"2018-02-22","open":16.475,"high":16.665,"low":16.365,"close":16.587},{"date":"2018-02-23","open":16.59,"high":16.605,"low":16.465,"close":16.484},{"date":"2018-02-26","open":16.47,"high":16.72,"low":16.43,"close":16.55},{"date":"2018-02-27","open":16.665,"high":16.72,"low":16.34,"close":16.434},{"date":"2018-02-28","open":16.44,"high":16.52,"low":16.36,"close":16.407},{"date":"2018-03-01","open":16.43,"high":16.565,"low":16.16,"close":16.276},{"date":"2018-03-02","open":16.495,"high":16.595,"low":16.4,"close":16.466},{"date":"2018-03-05","open":16.53,"high":16.62,"low":16.37,"close":16.412},{"date":"2018-03-06","open":16.42,"high":16.895,"low":16.41,"close":16.784},{"date":"2018-03-07","open":16.81,"high":16.89,"low":16.435,"close":16.494},{"date":"2018-03-08","open":16.505,"high":16.575,"low":16.43,"close":16.5},{"date":"2018-03-09","open":16.51,"high":16.71,"low":16.33,"close":16.608},{"date":"2018-03-12","open":16.605,"high":16.635,"low":16.43,"close":16.536},{"date":"2018-03-13","open":16.535,"high":16.69,"low":16.465,"close":16.627},{"date":"2018-03-14","open":16.595,"high":16.67,"low":16.515,"close":16.537},{"date":"2018-03-15","open":16.53,"high":16.58,"low":16.37,"close":16.422},{"date":"2018-03-16","open":16.385,"high":16.495,"low":16.205,"close":16.272},{"date":"2018-03-19","open":16.305,"high":16.345,"low":16.2,"close":16.325},{"date":"2018-03-20","open":16.31,"high":16.34,"low":16.1,"close":16.185},{"date":"2018-03-21","open":16.165,"high":16.665,"low":16.155,"close":16.419},{"date":"2018-03-22","open":16.565,"high":16.61,"low":16.33,"close":16.387},{"date":"2018-03-23","open":16.375,"high":16.675,"low":16.375,"close":16.582},{"date":"2018-03-26","open":16.56,"high":16.795,"low":16.525,"close":16.684},{"date":"2018-03-27","open":16.69,"high":16.81,"low":16.465,"close":16.541},{"date":"2018-03-28","open":16.515,"high":16.56,"low":16.22,"close":16.253},{"date":"2018-03-29","open":16.28,"high":16.34,"low":16.195,"close":16.268},{"date":"2018-04-02","open":16.3,"high":16.68,"low":16.3,"close":16.672},{"date":"2018-04-03","open":16.59,"high":16.605,"low":16.34,"close":16.392},{"date":"2018-04-04","open":16.4,"high":16.515,"low":16.22,"close":16.254},{"date":"2018-04-05","open":16.29,"high":16.395,"low":16.15,"close":16.355},{"date":"2018-04-06","open":16.355,"high":16.475,"low":16.24,"close":16.362},{"date":"2018-04-09","open":16.42,"high":16.54,"low":16.295,"close":16.529},{"date":"2018-04-10","open":16.485,"high":16.64,"low":16.41,"close":16.596},{"date":"2018-04-11","open":16.56,"high":16.89,"low":16.515,"close":16.768},{"date":"2018-04-12","open":16.665,"high":16.69,"low":16.43,"close":16.473},{"date":"2018-04-13","open":16.46,"high":16.68,"low":16.445,"close":16.658},{"date":"2018-04-16","open":16.655,"high":16.77,"low":16.545,"close":16.677},{"date":"2018-04-17","open":16.67,"high":16.805,"low":16.575,"close":16.787},{"date":"2018-04-18","open":16.785,"high":17.275,"low":16.73,"close":17.248},{"date":"2018-04-19","open":17.215,"high":17.36,"low":17.09,"close":17.239},{"date":"2018-04-20","open":17.235,"high":17.26,"low":17.04,"close":17.163},{"date":"2018-04-23","open":17.135,"high":17.135,"low":16.58,"close":16.587},{"date":"2018-04-24","open":16.62,"high":16.735,"low":16.53,"close":16.703},{"date":"2018-04-25","open":16.7,"high":16.71,"low":16.475,"close":16.502},{"date":"2018-04-26","open":16.54,"high":16.58,"low":16.385,"close":16.491},{"date":"2018-04-27","open":16.565,"high":16.61,"low":16.48,"close":16.497},{"date":"2018-04-30","open":16.555,"high":16.58,"low":16.225,"close":16.401},{"date":"2018-05-01","open":16.345,"high":16.37,"low":16.07,"close":16.127},{"date":"2018-05-02","open":16.19,"high":16.565,"low":16.175,"close":16.375},{"date":"2018-05-03","open":16.405,"high":16.62,"low":16.385,"close":16.447},{"date":"2018-05-04","open":16.455,"high":16.56,"low":16.39,"close":16.519},{"date":"2018-05-07","open":16.55,"high":16.6,"low":16.43,"close":16.495},{"date":"2018-05-08","open":16.505,"high":16.55,"low":16.335,"close":16.472},{"date":"2018-05-09","open":16.51,"high":16.655,"low":16.375,"close":16.539},{"date":"2018-05-10","open":16.52,"high":16.79,"low":16.5,"close":16.759},{"date":"2018-05-11","open":16.76,"high":16.865,"low":16.67,"close":16.752},{"date":"2018-05-14","open":16.7,"high":16.76,"low":16.515,"close":16.645},{"date":"2018-05-15","open":16.54,"high":16.565,"low":16.205,"close":16.269},{"date":"2018-05-16","open":16.285,"high":16.435,"low":16.19,"close":16.371},{"date":"2018-05-17","open":16.385,"high":16.505,"low":16.335,"close":16.481},{"date":"2018-05-18","open":16.44,"high":16.485,"low":16.37,"close":16.455},{"date":"2018-05-21","open":16.43,"high":16.535,"low":16.28,"close":16.52},{"date":"2018-05-22","open":16.53,"high":16.7,"low":16.465,"close":16.575},{"date":"2018-05-23","open":16.555,"high":16.6,"low":16.33,"close":16.405},{"date":"2018-05-24","open":16.475,"high":16.715,"low":16.42,"close":16.687},{"date":"2018-05-25","open":16.69,"high":16.74,"low":16.5,"close":16.546},{"date":"2018-05-28","open":16.48,"high":16.515,"low":16.31,"close":16.373},{"date":"2018-05-29","open":16.305,"high":16.305,"low":16.305,"close":16.305},{"date":"2018-05-30","open":16.375,"high":16.58,"low":16.325,"close":16.544},{"date":"2018-05-31","open":16.525,"high":16.615,"low":16.41,"close":16.458},{"date":"2018-06-01","open":16.43,"high":16.515,"low":16.335,"close":16.441},{"date":"2018-06-04","open":16.42,"high":16.56,"low":16.38,"close":16.431},{"date":"2018-06-05","open":16.44,"high":16.55,"low":16.37,"close":16.543},{"date":"2018-06-06","open":16.505,"high":16.765,"low":16.505,"close":16.694},{"date":"2018-06-07","open":16.71,"high":16.935,"low":16.67,"close":16.815},{"date":"2018-06-08","open":16.745,"high":16.86,"low":16.645,"close":16.741},{"date":"2018-06-11","open":16.805,"high":16.975,"low":16.77,"close":16.952},{"date":"2018-06-12","open":16.96,"high":16.98,"low":16.775,"close":16.891},{"date":"2018-06-13","open":16.875,"high":17.145,"low":16.825,"close":16.991},{"date":"2018-06-14","open":17.075,"high":17.35,"low":16.965,"close":17.262},{"date":"2018-06-15","open":17.075,"high":17.35,"low":16.46,"close":16.48},{"date":"2018-06-18","open":16.55,"high":16.635,"low":16.425,"close":16.44},{"date":"2018-06-19","open":16.47,"high":16.55,"low":16.24,"close":16.323},{"date":"2018-06-20","open":16.305,"high":16.37,"low":16.25,"close":16.309},{"date":"2018-06-21","open":16.29,"high":16.36,"low":16.19,"close":16.326},{"date":"2018-06-22","open":16.31,"high":16.485,"low":16.31,"close":16.459},{"date":"2018-06-25","open":16.445,"high":16.485,"low":16.29,"close":16.328},{"date":"2018-06-26","open":16.32,"high":16.35,"low":16.14,"close":16.25},{"date":"2018-06-27","open":16.28,"high":16.295,"low":15.945,"close":16.151},{"date":"2018-06-28","open":16.125,"high":16.185,"low":15.965,"close":16.041},{"date":"2018-06-29","open":16.05,"high":16.22,"low":16,"close":16.198},{"date":"2018-07-02","open":16.145,"high":16.18,"low":15.8,"close":15.835},{"date":"2018-07-03","open":15.88,"high":16.085,"low":15.815,"close":16.043},{"date":"2018-07-04","open":16.13,"high":16.145,"low":15.97,"close":16.097},{"date":"2018-07-05","open":16.015,"high":16.05,"low":15.895,"close":16.008},{"date":"2018-07-06","open":16.065,"high":16.19,"low":15.985,"close":16.069},{"date":"2018-07-09","open":16.065,"high":16.26,"low":16.055,"close":16.139},{"date":"2018-07-10","open":16.15,"high":16.2,"low":15.92,"close":16.087},{"date":"2018-07-11","open":16.105,"high":16.11,"low":15.805,"close":15.817},{"date":"2018-07-12","open":15.825,"high":16.025,"low":15.78,"close":15.977},{"date":"2018-07-13","open":15.98,"high":16.015,"low":15.7,"close":15.815},{"date":"2018-07-16","open":15.805,"high":15.9,"low":15.765,"close":15.812},{"date":"2018-07-17","open":15.8,"high":15.885,"low":15.56,"close":15.617},{"date":"2018-07-18","open":15.585,"high":15.625,"low":15.41,"close":15.574},{"date":"2018-07-19","open":15.565,"high":15.59,"low":15.185,"close":15.402},{"date":"2018-07-20","open":15.33,"high":15.565,"low":15.25,"close":15.549},{"date":"2018-07-23","open":15.54,"high":15.58,"low":15.35,"close":15.425},{"date":"2018-07-24","open":15.395,"high":15.63,"low":15.34,"close":15.52},{"date":"2018-07-25","open":15.48,"high":15.655,"low":15.47,"close":15.589},{"date":"2018-07-26","open":15.62,"high":15.7,"low":15.39,"close":15.495},{"date":"2018-07-27","open":15.4,"high":15.57,"low":15.345,"close":15.493},{"date":"2018-07-30","open":15.46,"high":15.565,"low":15.415,"close":15.537},{"date":"2018-07-31","open":15.51,"high":15.635,"low":15.38,"close":15.559},{"date":"2018-08-01","open":15.535,"high":15.56,"low":15.39,"close":15.452},{"date":"2018-08-02","open":15.405,"high":15.49,"low":15.3,"close":15.385},{"date":"2018-08-03","open":15.31,"high":15.575,"low":15.25,"close":15.462},{"date":"2018-08-06","open":15.445,"high":15.505,"low":15.29,"close":15.348},{"date":"2018-08-07","open":15.305,"high":15.505,"low":15.305,"close":15.373},{"date":"2018-08-08","open":15.38,"high":15.47,"low":15.29,"close":15.432},{"date":"2018-08-09","open":15.44,"high":15.525,"low":15.38,"close":15.462},{"date":"2018-08-10","open":15.46,"high":15.465,"low":15.29,"close":15.295},{"date":"2018-08-13","open":15.3,"high":15.345,"low":14.97,"close":14.982},{"date":"2018-08-14","open":14.98,"high":15.105,"low":14.975,"close":15.053},{"date":"2018-08-15","open":15.06,"high":15.07,"low":14.345,"close":14.454},{"date":"2018-08-16","open":14.455,"high":14.825,"low":14.315,"close":14.713},{"date":"2018-08-17","open":14.635,"high":14.8,"low":14.575,"close":14.631},{"date":"2018-08-20","open":14.725,"high":14.83,"low":14.625,"close":14.67},{"date":"2018-08-21","open":14.735,"high":14.83,"low":14.7,"close":14.766},{"date":"2018-08-22","open":14.77,"high":14.875,"low":14.67,"close":14.75},{"date":"2018-08-23","open":14.75,"high":14.75,"low":14.45,"close":14.542},{"date":"2018-08-24","open":14.465,"high":14.855,"low":14.45,"close":14.794},{"date":"2018-08-27","open":14.82,"high":14.885,"low":14.715,"close":14.859},{"date":"2018-08-28","open":14.86,"high":14.95,"low":14.605,"close":14.774},{"date":"2018-08-29","open":14.65,"high":14.725,"low":14.585,"close":14.697},{"date":"2018-08-30","open":14.78,"high":14.825,"low":14.545,"close":14.594},{"date":"2018-08-31","open":14.595,"high":14.76,"low":14.525,"close":14.557},{"date":"2018-09-03","open":14.54,"high":14.55,"low":14.035,"close":14.18},{"date":"2018-09-04","open":14.4,"high":14.4,"low":13.96,"close":14.061},{"date":"2018-09-05","open":14.19,"high":14.265,"low":14.125,"close":14.22},{"date":"2018-09-06","open":14.22,"high":14.34,"low":14.13,"close":14.181},{"date":"2018-09-07","open":14.19,"high":14.29,"low":14.105,"close":14.17},{"date":"2018-09-10","open":14.16,"high":14.285,"low":14.11,"close":14.181},{"date":"2018-09-11","open":14.2,"high":14.265,"low":13.965,"close":14.153},{"date":"2018-09-12","open":14.16,"high":14.315,"low":14.105,"close":14.293},{"date":"2018-09-13","open":14.295,"high":14.39,"low":14.19,"close":14.244},{"date":"2018-09-14","open":14.215,"high":14.315,"low":14.07,"close":14.142},{"date":"2018-09-17","open":14.095,"high":14.285,"low":14.065,"close":14.223},{"date":"2018-09-18","open":14.23,"high":14.265,"low":14.105,"close":14.185},{"date":"2018-09-19","open":14.185,"high":14.375,"low":14.175,"close":14.28},{"date":"2018-09-20","open":14.285,"high":14.385,"low":14.21,"close":14.305},{"date":"2018-09-21","open":14.35,"high":14.465,"low":14.18,"close":14.359},{"date":"2018-09-24","open":14.325,"high":14.42,"low":14.22,"close":14.341},{"date":"2018-09-25","open":14.295,"high":14.595,"low":14.25,"close":14.493},{"date":"2018-09-26","open":14.5,"high":14.545,"low":14.34,"close":14.401},{"date":"2018-09-27","open":14.375,"high":14.48,"low":14.195,"close":14.29},{"date":"2018-09-28","open":14.27,"high":14.755,"low":14.255,"close":14.712},{"date":"2018-10-01","open":14.725,"high":14.725,"low":14.395,"close":14.507},{"date":"2018-10-02","open":14.535,"high":14.95,"low":14.47,"close":14.693},{"date":"2018-10-03","open":14.73,"high":14.855,"low":14.65,"close":14.67},{"date":"2018-10-04","open":14.665,"high":14.805,"low":14.56,"close":14.59},{"date":"2018-10-05","open":14.62,"high":14.75,"low":14.54,"close":14.649},{"date":"2018-10-08","open":14.665,"high":14.7,"low":14.285,"close":14.329},{"date":"2018-10-09","open":14.42,"high":14.47,"low":14.285,"close":14.4},{"date":"2018-10-10","open":14.42,"high":14.455,"low":14.255,"close":14.326},{"date":"2018-10-11","open":14.335,"high":14.65,"low":14.275,"close":14.606},{"date":"2018-10-12","open":14.62,"high":14.735,"low":14.54,"close":14.635},{"date":"2018-10-15","open":14.625,"high":14.805,"low":14.615,"close":14.727},{"date":"2018-10-16","open":14.725,"high":14.88,"low":14.64,"close":14.701},{"date":"2018-10-17","open":14.675,"high":14.76,"low":14.615,"close":14.663},{"date":"2018-10-18","open":14.625,"high":14.68,"low":14.47,"close":14.604},{"date":"2018-10-19","open":14.6,"high":14.74,"low":14.58,"close":14.65},{"date":"2018-10-22","open":14.65,"high":14.715,"low":14.54,"close":14.587},{"date":"2018-10-23","open":14.585,"high":14.84,"low":14.54,"close":14.793},{"date":"2018-10-24","open":14.775,"high":14.83,"low":14.66,"close":14.676},{"date":"2018-10-25","open":14.72,"high":14.8,"low":14.61,"close":14.63},{"date":"2018-10-26","open":14.66,"high":14.795,"low":14.595,"close":14.7},{"date":"2018-10-29","open":14.72,"high":14.78,"low":14.405,"close":14.442},{"date":"2018-10-30","open":14.47,"high":14.53,"low":14.375,"close":14.462},{"date":"2018-10-31","open":14.48,"high":14.49,"low":14.24,"close":14.282},{"date":"2018-11-01","open":14.26,"high":14.83,"low":14.255,"close":14.777},{"date":"2018-11-02","open":14.78,"high":14.92,"low":14.655,"close":14.756},{"date":"2018-11-05","open":14.74,"high":14.775,"low":14.595,"close":14.647},{"date":"2018-11-06","open":14.66,"high":14.715,"low":14.48,"close":14.5},{"date":"2018-11-07","open":14.54,"high":14.73,"low":14.475,"close":14.569},{"date":"2018-11-08","open":14.57,"high":14.575,"low":14.365,"close":14.423},{"date":"2018-11-09","open":14.42,"high":14.425,"low":14.08,"close":14.14},{"date":"2018-11-12","open":14.15,"high":14.18,"low":13.955,"close":14.011},{"date":"2018-11-13","open":13.975,"high":14.105,"low":13.92,"close":13.977},{"date":"2018-11-14","open":13.97,"high":14.17,"low":13.86,"close":14.08},{"date":"2018-11-15","open":14.1,"high":14.325,"low":14.07,"close":14.263},{"date":"2018-11-16","open":14.27,"high":14.4,"low":14.215,"close":14.382},{"date":"2018-11-19","open":14.4,"high":14.42,"low":14.325,"close":14.403},{"date":"2018-11-20","open":14.41,"high":14.475,"low":14.205,"close":14.269},{"date":"2018-11-21","open":14.325,"high":14.54,"low":14.26,"close":14.502},{"date":"2018-11-22","open":14.46,"high":14.485,"low":14.165,"close":14.243},{"date":"2018-11-23","open":14.235,"high":14.235,"low":14.221,"close":14.221},{"date":"2018-11-26","open":14.29,"high":14.415,"low":14.18,"close":14.205},{"date":"2018-11-27","open":14.205,"high":14.265,"low":14.05,"close":14.084},{"date":"2018-11-28","open":14.105,"high":14.36,"low":14.07,"close":14.325},{"date":"2018-11-29","open":14.42,"high":14.47,"low":14.34,"close":14.402},{"date":"2018-11-30","open":14.375,"high":14.41,"low":14.115,"close":14.217},{"date":"2018-12-03","open":14.335,"high":14.645,"low":14.28,"close":14.499},{"date":"2018-12-04","open":14.5,"high":14.745,"low":14.46,"close":14.64},{"date":"2018-12-05","open":14.605,"high":14.62,"low":14.49,"close":14.582},{"date":"2018-12-06","open":14.585,"high":14.59,"low":14.415,"close":14.509},{"date":"2018-12-07","open":14.55,"high":14.735,"low":14.51,"close":14.696},{"date":"2018-12-10","open":14.735,"high":14.735,"low":14.565,"close":14.605},{"date":"2018-12-11","open":14.63,"high":14.82,"low":14.605,"close":14.628},{"date":"2018-12-12","open":14.65,"high":14.895,"low":14.63,"close":14.851},{"date":"2018-12-13","open":14.86,"high":14.9,"low":14.765,"close":14.855},{"date":"2018-12-14","open":14.83,"high":14.85,"low":14.56,"close":14.637},{"date":"2018-12-17","open":14.655,"high":14.775,"low":14.62,"close":14.759},{"date":"2018-12-18","open":14.735,"high":14.79,"low":14.68,"close":14.701},{"date":"2018-12-19","open":14.705,"high":14.9,"low":14.615,"close":14.818},{"date":"2018-12-20","open":14.68,"high":14.915,"low":14.62,"close":14.869},{"date":"2018-12-21","open":14.84,"high":14.86,"low":14.665,"close":14.702},{"date":"2018-12-24","open":14.735,"high":14.875,"low":14.715,"close":14.82},{"date":"2018-12-26","open":14.875,"high":15.25,"low":14.78,"close":15.123},{"date":"2018-12-27","open":15.115,"high":15.335,"low":15.005,"close":15.31},{"date":"2018-12-28","open":15.295,"high":15.46,"low":15.285,"close":15.436},{"date":"2018-12-31","open":15.46,"high":15.575,"low":15.39,"close":15.54},{"date":"2019-01-02","open":15.55,"high":15.68,"low":15.385,"close":15.649},{"date":"2019-01-03","open":15.63,"high":15.815,"low":15.55,"close":15.797},{"date":"2019-01-04","open":15.805,"high":15.955,"low":15.645,"close":15.786},{"date":"2019-01-07","open":15.8,"high":15.88,"low":15.68,"close":15.756},{"date":"2019-01-08","open":15.725,"high":15.745,"low":15.56,"close":15.713},{"date":"2019-01-09","open":15.715,"high":15.825,"low":15.63,"close":15.735},{"date":"2019-01-10","open":15.8,"high":15.83,"low":15.585,"close":15.643},{"date":"2019-01-11","open":15.625,"high":15.78,"low":15.59,"close":15.656},{"date":"2019-01-14","open":15.64,"high":15.7,"low":15.585,"close":15.686},{"date":"2019-01-15","open":15.69,"high":15.735,"low":15.575,"close":15.62},{"date":"2019-01-16","open":15.62,"high":15.685,"low":15.52,"close":15.638},{"date":"2019-01-17","open":15.625,"high":15.645,"low":15.48,"close":15.536},{"date":"2019-01-18","open":15.585,"high":15.605,"low":15.35,"close":15.399},{"date":"2019-01-21","open":15.375,"high":15.385,"low":15.195,"close":15.325},{"date":"2019-01-22","open":15.295,"high":15.295,"low":15.14,"close":15.259},{"date":"2019-01-23","open":15.345,"high":15.445,"low":15.275,"close":15.38},{"date":"2019-01-24","open":15.37,"high":15.405,"low":15.245,"close":15.3},{"date":"2019-01-25","open":15.32,"high":15.765,"low":15.3,"close":15.699},{"date":"2019-01-28","open":15.755,"high":15.83,"low":15.61,"close":15.765},{"date":"2019-01-29","open":15.755,"high":15.925,"low":15.725,"close":15.839},{"date":"2019-01-30","open":15.845,"high":16.12,"low":15.825,"close":15.927},{"date":"2019-01-31","open":16.105,"high":16.2,"low":16.005,"close":16.072},{"date":"2019-02-01","open":16.06,"high":16.08,"low":15.9,"close":15.931},{"date":"2019-02-04","open":15.92,"high":15.935,"low":15.685,"close":15.886},{"date":"2019-02-05","open":15.88,"high":15.93,"low":15.815,"close":15.836},{"date":"2019-02-06","open":15.84,"high":15.87,"low":15.64,"close":15.701},{"date":"2019-02-07","open":15.66,"high":15.75,"low":15.635,"close":15.713},{"date":"2019-02-08","open":15.74,"high":15.86,"low":15.65,"close":15.809},{"date":"2019-02-11","open":15.805,"high":15.83,"low":15.655,"close":15.69},{"date":"2019-02-12","open":15.7,"high":15.82,"low":15.65,"close":15.69},{"date":"2019-02-13","open":15.685,"high":15.8,"low":15.52,"close":15.652},{"date":"2019-02-14","open":15.555,"high":15.65,"low":15.445,"close":15.528},{"date":"2019-02-15","open":15.59,"high":15.775,"low":15.525,"close":15.743},{"date":"2019-02-18","open":15.76,"high":15.98,"low":15.715,"close":15.967},{"date":"2019-02-19","open":15.947,"high":15.947,"low":15.947,"close":15.947},{"date":"2019-02-20","open":15.96,"high":16.195,"low":15.935,"close":16.177},{"date":"2019-02-21","open":16.025,"high":16.08,"low":15.75,"close":15.801},{"date":"2019-02-22","open":15.77,"high":15.935,"low":15.76,"close":15.914},{"date":"2019-02-25","open":15.885,"high":15.96,"low":15.805,"close":15.83},{"date":"2019-02-26","open":15.845,"high":15.89,"low":15.74,"close":15.832},{"date":"2019-02-27","open":15.98,"high":16.01,"low":15.735,"close":15.766},{"date":"2019-02-28","open":15.77,"high":15.86,"low":15.605,"close":15.634},{"date":"2019-03-01","open":15.63,"high":15.665,"low":15.165,"close":15.256},{"date":"2019-03-04","open":15.225,"high":15.295,"low":15.075,"close":15.105},{"date":"2019-03-05","open":15.115,"high":15.175,"low":15.06,"close":15.105},{"date":"2019-03-06","open":15.15,"high":15.175,"low":15.055,"close":15.085},{"date":"2019-03-07","open":15.1,"high":15.13,"low":14.985,"close":15.04},{"date":"2019-03-08","open":15.055,"high":15.385,"low":15.015,"close":15.349},{"date":"2019-03-11","open":15.32,"high":15.365,"low":15.225,"close":15.274},{"date":"2019-03-12","open":15.33,"high":15.49,"low":15.31,"close":15.413},{"date":"2019-03-13","open":15.44,"high":15.55,"low":15.435,"close":15.456},{"date":"2019-03-14","open":15.455,"high":15.47,"low":15.135,"close":15.171},{"date":"2019-03-15","open":15.185,"high":15.39,"low":15.165,"close":15.324},{"date":"2019-03-18","open":15.315,"high":15.425,"low":15.22,"close":15.322},{"date":"2019-03-19","open":15.345,"high":15.45,"low":15.32,"close":15.372},{"date":"2019-03-20","open":15.36,"high":15.565,"low":15.265,"close":15.318},{"date":"2019-03-21","open":15.485,"high":15.65,"low":15.38,"close":15.437},{"date":"2019-03-22","open":15.475,"high":15.55,"low":15.365,"close":15.407},{"date":"2019-03-25","open":15.405,"high":15.59,"low":15.385,"close":15.567},{"date":"2019-03-26","open":15.545,"high":15.56,"low":15.39,"close":15.429},{"date":"2019-03-27","open":15.425,"high":15.475,"low":15.255,"close":15.298},{"date":"2019-03-28","open":15.285,"high":15.315,"low":14.955,"close":14.973},{"date":"2019-03-29","open":14.99,"high":15.18,"low":14.95,"close":15.11},{"date":"2019-04-01","open":15.095,"high":15.19,"low":15.03,"close":15.099},{"date":"2019-04-02","open":15.085,"high":15.09,"low":14.905,"close":15.061},{"date":"2019-04-03","open":15.09,"high":15.16,"low":15,"close":15.102},{"date":"2019-04-04","open":15.09,"high":15.15,"low":14.86,"close":15.084},{"date":"2019-04-05","open":15.115,"high":15.18,"low":15.04,"close":15.086},{"date":"2019-04-08","open":15.075,"high":15.275,"low":15.075,"close":15.216},{"date":"2019-04-09","open":15.22,"high":15.31,"low":15.18,"close":15.211},{"date":"2019-04-10","open":15.185,"high":15.265,"low":15.115,"close":15.244},{"date":"2019-04-11","open":15.19,"high":15.215,"low":14.845,"close":14.867},{"date":"2019-04-12","open":14.92,"high":15.065,"low":14.9,"close":14.963},{"date":"2019-04-15","open":14.93,"high":14.99,"low":14.795,"close":14.975},{"date":"2019-04-16","open":14.935,"high":14.975,"low":14.83,"close":14.915},{"date":"2019-04-17","open":14.955,"high":15.055,"low":14.88,"close":14.939},{"date":"2019-04-18","open":14.94,"high":14.99,"low":14.895,"close":14.955},{"date":"2019-04-22","open":14.97,"high":15.04,"low":14.945,"close":14.975},{"date":"2019-04-23","open":14.97,"high":14.995,"low":14.7,"close":14.791},{"date":"2019-04-24","open":14.79,"high":14.96,"low":14.74,"close":14.916},{"date":"2019-04-25","open":14.91,"high":14.975,"low":14.815,"close":14.879},{"date":"2019-04-26","open":14.89,"high":15.04,"low":14.845,"close":15.005},{"date":"2019-04-29","open":15.115,"high":15.115,"low":14.905,"close":14.933},{"date":"2019-04-30","open":14.94,"high":15.04,"low":14.835,"close":14.984},{"date":"2019-05-01","open":14.975,"high":14.985,"low":14.62,"close":14.729},{"date":"2019-05-02","open":14.69,"high":14.735,"low":14.57,"close":14.617},{"date":"2019-05-03","open":14.62,"high":14.995,"low":14.6,"close":14.978},{"date":"2019-05-06","open":14.96,"high":14.99,"low":14.77,"close":14.927},{"date":"2019-05-07","open":14.91,"high":14.955,"low":14.81,"close":14.926},{"date":"2019-05-08","open":14.92,"high":14.99,"low":14.835,"close":14.862},{"date":"2019-05-09","open":14.845,"high":14.875,"low":14.705,"close":14.773},{"date":"2019-05-10","open":14.75,"high":14.85,"low":14.74,"close":14.79},{"date":"2019-05-13","open":14.775,"high":14.815,"low":14.615,"close":14.777},{"date":"2019-05-14","open":14.78,"high":14.865,"low":14.745,"close":14.812},{"date":"2019-05-15","open":14.8,"high":14.865,"low":14.765,"close":14.812},{"date":"2019-05-16","open":14.79,"high":14.825,"low":14.515,"close":14.539},{"date":"2019-05-17","open":14.545,"high":14.545,"low":14.38,"close":14.388},{"date":"2019-05-20","open":14.415,"high":14.46,"low":14.355,"close":14.445},{"date":"2019-05-21","open":14.425,"high":14.45,"low":14.35,"close":14.41},{"date":"2019-05-22","open":14.425,"high":14.48,"low":14.37,"close":14.449},{"date":"2019-05-23","open":14.43,"high":14.635,"low":14.4,"close":14.613},{"date":"2019-05-24","open":14.575,"high":14.595,"low":14.52,"close":14.555},{"date":"2019-05-27","open":14.545,"high":14.61,"low":14.265,"close":14.32},{"date":"2019-05-28","open":14.3,"high":14.31,"low":14.245,"close":14.281},{"date":"2019-05-29","open":14.325,"high":14.45,"low":14.32,"close":14.411},{"date":"2019-05-30","open":14.39,"high":14.555,"low":14.34,"close":14.491},{"date":"2019-05-31","open":14.49,"high":14.67,"low":14.46,"close":14.567},{"date":"2019-06-03","open":14.575,"high":14.825,"low":14.565,"close":14.74},{"date":"2019-06-04","open":14.78,"high":14.85,"low":14.645,"close":14.769},{"date":"2019-06-05","open":14.815,"high":15.04,"low":14.755,"close":14.791},{"date":"2019-06-06","open":14.795,"high":14.995,"low":14.73,"close":14.905},{"date":"2019-06-07","open":14.89,"high":15.15,"low":14.84,"close":15.031},{"date":"2019-06-10","open":15.005,"high":15.01,"low":14.625,"close":14.639},{"date":"2019-06-11","open":14.685,"high":14.785,"low":14.63,"close":14.74},{"date":"2019-06-12","open":14.725,"high":14.86,"low":14.71,"close":14.753},{"date":"2019-06-13","open":14.76,"high":14.925,"low":14.72,"close":14.892},{"date":"2019-06-14","open":14.89,"high":15.12,"low":14.775,"close":14.803},{"date":"2019-06-17","open":14.84,"high":14.89,"low":14.755,"close":14.829},{"date":"2019-06-18","open":14.83,"high":15.08,"low":14.8,"close":14.993},{"date":"2019-06-19","open":14.995,"high":15.17,"low":14.905,"close":14.958},{"date":"2019-06-20","open":15.17,"high":15.52,"low":15.12,"close":15.492},{"date":"2019-06-21","open":15.465,"high":15.555,"low":15.155,"close":15.29},{"date":"2019-06-24","open":15.355,"high":15.455,"low":15.285,"close":15.377},{"date":"2019-06-25","open":15.44,"high":15.505,"low":15.255,"close":15.3},{"date":"2019-06-26","open":15.345,"high":15.355,"low":15.16,"close":15.294},{"date":"2019-06-27","open":15.34,"high":15.355,"low":15.205,"close":15.294},{"date":"2019-06-28","open":15.3,"high":15.385,"low":15.245,"close":15.341},{"date":"2019-07-01","open":15.315,"high":15.345,"low":15.155,"close":15.193},{"date":"2019-07-02","open":15.16,"high":15.365,"low":15.07,"close":15.238},{"date":"2019-07-03","open":15.37,"high":15.51,"low":15.24,"close":15.336},{"date":"2019-07-04","open":15.365,"high":15.37,"low":14.915,"close":15.001},{"date":"2019-07-05","open":15.245,"high":15.25,"low":14.885,"close":14.918},{"date":"2019-07-08","open":15.05,"high":15.15,"low":14.985,"close":15.05},{"date":"2019-07-09","open":15.035,"high":15.155,"low":14.965,"close":15.147},{"date":"2019-07-10","open":15.135,"high":15.315,"low":15.07,"close":15.226},{"date":"2019-07-11","open":15.265,"high":15.345,"low":15.12,"close":15.146},{"date":"2019-07-12","open":15.135,"high":15.27,"low":15.07,"close":15.236},{"date":"2019-07-15","open":15.24,"high":15.43,"low":15.185,"close":15.365},{"date":"2019-07-16","open":15.415,"high":15.735,"low":15.34,"close":15.678},{"date":"2019-07-17","open":15.585,"high":16.03,"low":15.555,"close":15.971},{"date":"2019-07-18","open":16.005,"high":16.385,"low":15.96,"close":16.198},{"date":"2019-07-19","open":16.385,"high":16.625,"low":16.08,"close":16.195},{"date":"2019-07-22","open":16.255,"high":16.455,"low":16.195,"close":16.411},{"date":"2019-07-23","open":16.38,"high":16.575,"low":16.205,"close":16.476},{"date":"2019-07-24","open":16.435,"high":16.68,"low":16.35,"close":16.626},{"date":"2019-07-25","open":16.62,"high":16.685,"low":16.345,"close":16.411},{"date":"2019-07-26","open":16.455,"high":16.55,"low":16.355,"close":16.397},{"date":"2019-07-29","open":16.42,"high":16.5,"low":16.36,"close":16.44},{"date":"2019-07-30","open":16.5,"high":16.64,"low":16.425,"close":16.558},{"date":"2019-07-31","open":16.585,"high":16.6,"low":16.215,"close":16.405},{"date":"2019-08-01","open":16.28,"high":16.405,"low":15.935,"close":16.18},{"date":"2019-08-02","open":16.355,"high":16.385,"low":16.03,"close":16.27},{"date":"2019-08-05","open":16.26,"high":16.59,"low":16.135,"close":16.393},{"date":"2019-08-06","open":16.44,"high":16.53,"low":16.365,"close":16.445},{"date":"2019-08-07","open":16.45,"high":17.26,"low":16.45,"close":17.196},{"date":"2019-08-08","open":17.1,"high":17.225,"low":16.81,"close":16.936},{"date":"2019-08-09","open":16.94,"high":17.14,"low":16.86,"close":16.931},{"date":"2019-08-12","open":16.965,"high":17.15,"low":16.8,"close":17.071},{"date":"2019-08-13","open":17.06,"high":17.49,"low":16.51,"close":16.985},{"date":"2019-08-14","open":16.95,"high":17.305,"low":16.855,"close":17.28},{"date":"2019-08-15","open":17.19,"high":17.37,"low":17.075,"close":17.214},{"date":"2019-08-16","open":17.25,"high":17.315,"low":17.03,"close":17.122},{"date":"2019-08-19","open":17.125,"high":17.175,"low":16.82,"close":16.94},{"date":"2019-08-20","open":16.87,"high":17.17,"low":16.83,"close":17.148},{"date":"2019-08-21","open":17.125,"high":17.18,"low":16.975,"close":17.151},{"date":"2019-08-22","open":17.115,"high":17.13,"low":16.915,"close":17.04},{"date":"2019-08-23","open":17.03,"high":17.465,"low":16.96,"close":17.413},{"date":"2019-08-26","open":17.5,"high":17.755,"low":17.495,"close":17.641},{"date":"2019-08-27","open":17.64,"high":18.185,"low":17.61,"close":18.153},{"date":"2019-08-28","open":18.145,"high":18.475,"low":18.025,"close":18.318},{"date":"2019-08-29","open":18.45,"high":18.76,"low":18.15,"close":18.323},{"date":"2019-08-30","open":18.365,"high":18.575,"low":18.165,"close":18.342},{"date":"2019-09-02","open":18.52,"high":19.395,"low":18.365,"close":19.237},{"date":"2019-09-03","open":18.45,"high":19.225,"low":18.25,"close":19.079},{"date":"2019-09-04","open":19.35,"high":19.75,"low":19.28,"close":19.547},{"date":"2019-09-05","open":19.645,"high":19.675,"low":18.57,"close":18.807},{"date":"2019-09-06","open":18.715,"high":18.89,"low":18.045,"close":18.119},{"date":"2019-09-09","open":18.215,"high":18.4,"low":18.015,"close":18.167},{"date":"2019-09-10","open":18.09,"high":18.265,"low":17.855,"close":18.186},{"date":"2019-09-11","open":18.095,"high":18.335,"low":17.97,"close":18.17},{"date":"2019-09-12","open":18.2,"high":18.555,"low":18.085,"close":18.177},{"date":"2019-09-13","open":18.155,"high":18.265,"low":17.47,"close":17.569},{"date":"2019-09-16","open":17.755,"high":18.075,"low":17.69,"close":18.026},{"date":"2019-09-17","open":17.925,"high":18.17,"low":17.82,"close":18.14},{"date":"2019-09-18","open":18.095,"high":18.12,"low":17.58,"close":17.919},{"date":"2019-09-19","open":17.845,"high":18.015,"low":17.655,"close":17.884},{"date":"2019-09-20","open":17.87,"high":18.06,"low":17.81,"close":17.849},{"date":"2019-09-23","open":18.03,"high":18.78,"low":17.99,"close":18.711},{"date":"2019-09-24","open":18.655,"high":18.81,"low":18.315,"close":18.628},{"date":"2019-09-25","open":18.68,"high":18.75,"low":17.875,"close":18.073},{"date":"2019-09-26","open":17.99,"high":18.11,"low":17.785,"close":17.912},{"date":"2019-09-27","open":17.885,"high":17.96,"low":17.345,"close":17.652},{"date":"2019-09-30","open":17.59,"high":17.66,"low":16.98,"close":16.998},{"date":"2019-10-01","open":17.045,"high":17.375,"low":16.94,"close":17.302},{"date":"2019-10-02","open":17.31,"high":17.73,"low":17.24,"close":17.683},{"date":"2019-10-03","open":17.63,"high":17.845,"low":17.515,"close":17.676},{"date":"2019-10-04","open":17.63,"high":17.745,"low":17.33,"close":17.625},{"date":"2019-10-07","open":17.665,"high":17.7,"low":17.435,"close":17.54},{"date":"2019-10-08","open":17.49,"high":17.86,"low":17.305,"close":17.7},{"date":"2019-10-09","open":17.775,"high":18,"low":17.72,"close":17.81},{"date":"2019-10-10","open":17.8,"high":17.935,"low":17.455,"close":17.602},{"date":"2019-10-11","open":17.54,"high":17.785,"low":17.37,"close":17.544},{"date":"2019-10-14","open":17.59,"high":17.735,"low":17.455,"close":17.71},{"date":"2019-10-15","open":17.695,"high":17.765,"low":17.37,"close":17.384},{"date":"2019-10-16","open":17.43,"high":17.49,"low":17.18,"close":17.427},{"date":"2019-10-17","open":17.415,"high":17.665,"low":17.33,"close":17.612},{"date":"2019-10-18","open":17.57,"high":17.62,"low":17.42,"close":17.578},{"date":"2019-10-21","open":17.615,"high":17.895,"low":17.53,"close":17.602},{"date":"2019-10-22","open":17.58,"high":17.68,"low":17.44,"close":17.5},{"date":"2019-10-23","open":17.55,"high":17.63,"low":17.515,"close":17.58},{"date":"2019-10-24","open":17.575,"high":17.86,"low":17.485,"close":17.804},{"date":"2019-10-25","open":17.835,"high":18.35,"low":17.8,"close":17.926},{"date":"2019-10-28","open":18.065,"high":18.145,"low":17.785,"close":17.876},{"date":"2019-10-29","open":17.87,"high":17.905,"low":17.605,"close":17.831},{"date":"2019-10-30","open":17.82,"high":17.965,"low":17.59,"close":17.867},{"date":"2019-10-31","open":17.895,"high":18.185,"low":17.795,"close":18.067},{"date":"2019-11-01","open":18.12,"high":18.16,"low":17.935,"close":18.052},{"date":"2019-11-04","open":18.125,"high":18.23,"low":17.96,"close":18.066},{"date":"2019-11-05","open":18.06,"high":18.085,"low":17.52,"close":17.568},{"date":"2019-11-06","open":17.555,"high":17.63,"low":17.36,"close":17.598},{"date":"2019-11-07","open":17.605,"high":17.645,"low":16.91,"close":17.01},{"date":"2019-11-08","open":17.07,"high":17.095,"low":16.66,"close":16.823},{"date":"2019-11-11","open":16.755,"high":16.91,"low":16.63,"close":16.802},{"date":"2019-11-12","open":16.785,"high":16.875,"low":16.615,"close":16.692},{"date":"2019-11-13","open":16.72,"high":17,"low":16.72,"close":16.913},{"date":"2019-11-14","open":16.93,"high":17.08,"low":16.845,"close":17.028},{"date":"2019-11-15","open":17,"high":17.01,"low":16.78,"close":16.948},{"date":"2019-11-18","open":16.95,"high":17.03,"low":16.705,"close":17},{"date":"2019-11-19","open":17.005,"high":17.16,"low":16.935,"close":17.118},{"date":"2019-11-20","open":17.115,"high":17.185,"low":17,"close":17.115},{"date":"2019-11-21","open":17.145,"high":17.17,"low":17.01,"close":17.065},{"date":"2019-11-22","open":17.075,"high":17.21,"low":16.95,"close":17},{"date":"2019-11-25","open":16.96,"high":16.97,"low":16.82,"close":16.886},{"date":"2019-11-26","open":16.78,"high":17.085,"low":16.78,"close":17.045},{"date":"2019-11-27","open":17.19,"high":17.2,"low":17.025,"close":17.055},{"date":"2019-11-28","open":17.06,"high":17.125,"low":16.935,"close":17.106},{"date":"2019-11-29","open":16.9,"high":16.985,"low":16.8,"close":16.969},{"date":"2019-12-02","open":17.07,"high":17.1,"low":16.895,"close":16.966},{"date":"2019-12-03","open":16.98,"high":17.285,"low":16.945,"close":17.248},{"date":"2019-12-04","open":17.25,"high":17.415,"low":16.865,"close":16.916},{"date":"2019-12-05","open":16.92,"high":17.075,"low":16.87,"close":17.059},{"date":"2019-12-06","open":17.02,"high":17.125,"low":16.575,"close":16.596},{"date":"2019-12-09","open":16.6,"high":16.73,"low":16.565,"close":16.642},{"date":"2019-12-10","open":16.655,"high":16.77,"low":16.625,"close":16.702},{"date":"2019-12-11","open":16.71,"high":17.025,"low":16.65,"close":16.849},{"date":"2019-12-12","open":16.93,"high":17.185,"low":16.82,"close":16.949},{"date":"2019-12-13","open":16.97,"high":17.095,"low":16.895,"close":17.012},{"date":"2019-12-16","open":17.005,"high":17.14,"low":16.955,"close":17.113},{"date":"2019-12-17","open":17.105,"high":17.17,"low":17.015,"close":17.072},{"date":"2019-12-18","open":17.06,"high":17.125,"low":16.935,"close":17.049},{"date":"2019-12-19","open":17.065,"high":17.18,"low":16.95,"close":17.154},{"date":"2019-12-20","open":17.115,"high":17.315,"low":17.08,"close":17.224},{"date":"2019-12-23","open":17.23,"high":17.52,"low":17.23,"close":17.499},{"date":"2019-12-24","open":17.515,"high":17.865,"low":17.425,"close":17.853},{"date":"2019-12-26","open":17.83,"high":18.135,"low":17.81,"close":17.99},{"date":"2019-12-27","open":17.995,"high":18.05,"low":17.815,"close":17.943},{"date":"2019-12-30","open":17.86,"high":18.02,"low":17.83,"close":18.001},{"date":"2019-12-31","open":17.97,"high":18.2,"low":17.87,"close":17.921},{"date":"2020-01-02","open":17.905,"high":18.15,"low":17.83,"close":18.046},{"date":"2020-01-03","open":18.07,"high":18.325,"low":18.04,"close":18.151},{"date":"2020-01-06","open":18.17,"high":18.55,"low":18.045,"close":18.179},{"date":"2020-01-07","open":18.185,"high":18.47,"low":17.975,"close":18.393},{"date":"2020-01-08","open":18.45,"high":18.895,"low":18.085,"close":18.167},{"date":"2020-01-09","open":18.12,"high":18.225,"low":17.815,"close":17.936},{"date":"2020-01-10","open":17.92,"high":18.175,"low":17.86,"close":18.105},{"date":"2020-01-13","open":18.13,"high":18.13,"low":17.935,"close":17.996},{"date":"2020-01-14","open":17.975,"high":17.985,"low":17.69,"close":17.742},{"date":"2020-01-15","open":17.8,"high":18.055,"low":17.755,"close":17.988},{"date":"2020-01-16","open":18.01,"high":18.055,"low":17.875,"close":17.939},{"date":"2020-01-17","open":17.95,"high":18.185,"low":17.905,"close":18.073},{"date":"2020-01-20","open":18.04,"high":18.155,"low":17.62,"close":17.808},{"date":"2020-01-21","open":17.751,"high":17.751,"low":17.751,"close":17.751},{"date":"2020-01-22","open":17.785,"high":17.93,"low":17.675,"close":17.828},{"date":"2020-01-23","open":17.835,"high":17.91,"low":17.59,"close":17.829},{"date":"2020-01-24","open":17.8,"high":18.145,"low":17.74,"close":18.113},{"date":"2020-01-27","open":18.26,"high":18.375,"low":18.04,"close":18.056},{"date":"2020-01-28","open":18.095,"high":18.115,"low":17.42,"close":17.458},{"date":"2020-01-29","open":17.44,"high":17.575,"low":17.28,"close":17.487},{"date":"2020-01-30","open":17.54,"high":18.04,"low":17.52,"close":17.992},{"date":"2020-01-31","open":17.825,"high":18.09,"low":17.76,"close":18.012},{"date":"2020-02-03","open":18.1,"high":18.125,"low":17.58,"close":17.67},{"date":"2020-02-04","open":17.65,"high":17.77,"low":17.51,"close":17.561},{"date":"2020-02-05","open":17.565,"high":17.71,"low":17.465,"close":17.602},{"date":"2020-02-06","open":17.61,"high":17.875,"low":17.575,"close":17.818},{"date":"2020-02-07","open":17.81,"high":17.855,"low":17.605,"close":17.692},{"date":"2020-02-10","open":17.705,"high":17.825,"low":17.665,"close":17.785},{"date":"2020-02-11","open":17.755,"high":17.8,"low":17.55,"close":17.597},{"date":"2020-02-12","open":17.62,"high":17.65,"low":17.435,"close":17.497},{"date":"2020-02-13","open":17.455,"high":17.715,"low":17.44,"close":17.619},{"date":"2020-02-14","open":17.625,"high":17.79,"low":17.595,"close":17.734},{"date":"2020-02-17","open":17.725,"high":18.215,"low":17.67,"close":18.15},{"date":"2020-02-18","open":18.131,"high":18.131,"low":18.131,"close":18.131},{"date":"2020-02-19","open":18.155,"high":18.45,"low":18.135,"close":18.311},{"date":"2020-02-20","open":18.425,"high":18.44,"low":18.205,"close":18.319},{"date":"2020-02-21","open":18.36,"high":18.625,"low":18.335,"close":18.53},{"date":"2020-02-24","open":18.65,"high":18.92,"low":18.51,"close":18.876},{"date":"2020-02-25","open":18.625,"high":18.64,"low":17.82,"close":18.191},{"date":"2020-02-26","open":17.965,"high":18.17,"low":17.745,"close":17.834},{"date":"2020-02-27","open":17.945,"high":18.16,"low":17.63,"close":17.735},{"date":"2020-02-28","open":17.76,"high":17.885,"low":16.4,"close":16.457},{"date":"2020-03-02","open":16.5,"high":17.06,"low":16.445,"close":16.739},{"date":"2020-03-03","open":16.665,"high":17.48,"low":16.665,"close":17.188},{"date":"2020-03-04","open":17.205,"high":17.335,"low":17.075,"close":17.246},{"date":"2020-03-05","open":17.23,"high":17.465,"low":17.15,"close":17.393},{"date":"2020-03-06","open":17.45,"high":17.575,"low":17.015,"close":17.263},{"date":"2020-03-09","open":17.49,"high":17.615,"low":16.55,"close":17.054},{"date":"2020-03-10","open":17.02,"high":17.2,"low":16.79,"close":16.955},{"date":"2020-03-11","open":16.875,"high":17.11,"low":16.66,"close":16.776},{"date":"2020-03-12","open":16.72,"high":16.91,"low":15.505,"close":16.005},{"date":"2020-03-13","open":15.825,"high":15.89,"low":14.425,"close":14.5},{"date":"2020-03-16","open":15.1,"high":15.245,"low":11.77,"close":12.816},{"date":"2020-03-17","open":12.86,"high":13.23,"low":12.11,"close":12.495},{"date":"2020-03-18","open":12.61,"high":12.905,"low":11.64,"close":11.772},{"date":"2020-03-19","open":11.975,"high":12.33,"low":11.76,"close":12.134},{"date":"2020-03-20","open":12.125,"high":13.095,"low":12.005,"close":12.385},{"date":"2020-03-23","open":12.615,"high":13.33,"low":12.29,"close":13.261},{"date":"2020-03-24","open":13.32,"high":14.435,"low":13.22,"close":14.257},{"date":"2020-03-25","open":14.415,"high":14.93,"low":14.205,"close":14.873},{"date":"2020-03-26","open":14.77,"high":14.98,"low":14.4,"close":14.676},{"date":"2020-03-27","open":14.66,"high":14.84,"low":14.345,"close":14.534},{"date":"2020-03-30","open":14.7,"high":14.71,"low":13.945,"close":14.132},{"date":"2020-03-31","open":14.205,"high":14.5,"low":14.055,"close":14.156},{"date":"2020-04-01","open":14.145,"high":14.265,"low":13.895,"close":13.984},{"date":"2020-04-02","open":14.055,"high":14.72,"low":13.99,"close":14.654},{"date":"2020-04-03","open":14.63,"high":14.75,"low":14.44,"close":14.494},{"date":"2020-04-06","open":14.54,"high":15.405,"low":14.355,"close":15.169},{"date":"2020-04-07","open":15.28,"high":15.93,"low":15.205,"close":15.48},{"date":"2020-04-08","open":15.305,"high":15.445,"low":15.11,"close":15.205},{"date":"2020-04-09","open":15.215,"high":16.09,"low":15.175,"close":16.053},{"date":"2020-04-13","open":15.875,"high":15.975,"low":15.385,"close":15.537},{"date":"2020-04-14","open":15.655,"high":16.3,"low":15.655,"close":16.13},{"date":"2020-04-15","open":16.06,"high":16.08,"low":15.48,"close":15.505},{"date":"2020-04-16","open":15.65,"high":15.915,"low":15.43,"close":15.622},{"date":"2020-04-17","open":15.75,"high":15.8,"low":15.195,"close":15.295},{"date":"2020-04-20","open":15.285,"high":15.69,"low":15.215,"close":15.614},{"date":"2020-04-21","open":15.535,"high":15.56,"low":14.56,"close":14.876},{"date":"2020-04-22","open":14.96,"high":15.365,"low":14.775,"close":15.335},{"date":"2020-04-23","open":15.28,"high":15.72,"low":15.205,"close":15.357},{"date":"2020-04-24","open":15.375,"high":15.55,"low":15.09,"close":15.263},{"date":"2020-04-27","open":15.32,"high":15.445,"low":15.105,"close":15.21},{"date":"2020-04-28","open":15.295,"high":15.33,"low":14.94,"close":15.171},{"date":"2020-04-29","open":15.33,"high":15.605,"low":15.235,"close":15.315},{"date":"2020-04-30","open":15.53,"high":15.94,"low":14.85,"close":14.973},{"date":"2020-05-01","open":15.075,"high":15.15,"low":14.82,"close":14.938},{"date":"2020-05-04","open":15.075,"high":15.225,"low":14.76,"close":14.796},{"date":"2020-05-05","open":14.845,"high":15.2,"low":14.76,"close":15.11},{"date":"2020-05-06","open":15.115,"high":15.39,"low":14.84,"close":15.015},{"date":"2020-05-07","open":14.92,"high":15.695,"low":14.92,"close":15.59},{"date":"2020-05-08","open":15.625,"high":15.98,"low":15.505,"close":15.778},{"date":"2020-05-11","open":15.755,"high":15.92,"low":15.51,"close":15.68},{"date":"2020-05-12","open":15.7,"high":15.88,"low":15.525,"close":15.709},{"date":"2020-05-13","open":15.625,"high":15.91,"low":15.545,"close":15.671},{"date":"2020-05-14","open":15.755,"high":16.225,"low":15.66,"close":16.156},{"date":"2020-05-15","open":16.185,"high":17.15,"low":16.155,"close":17.07},{"date":"2020-05-18","open":17.225,"high":17.985,"low":17.125,"close":17.468},{"date":"2020-05-19","open":17.37,"high":18.01,"low":17.34,"close":17.901},{"date":"2020-05-20","open":17.875,"high":18.165,"low":17.755,"close":18.031},{"date":"2020-05-21","open":18.055,"high":18.06,"low":17.26,"close":17.364},{"date":"2020-05-22","open":17.435,"high":17.77,"low":17.19,"close":17.693},{"date":"2020-05-25","open":17.69,"high":18.04,"low":17.37,"close":17.595},{"date":"2020-05-26","open":17.885,"high":17.885,"low":17.555,"close":17.565},{"date":"2020-05-27","open":17.56,"high":17.86,"low":17.225,"close":17.757},{"date":"2020-05-28","open":17.8,"high":18.11,"low":17.685,"close":17.967},{"date":"2020-05-29","open":17.92,"high":18.55,"low":17.81,"close":18.499},{"date":"2020-06-01","open":18.635,"high":18.95,"low":18.455,"close":18.827},{"date":"2020-06-02","open":18.85,"high":18.9,"low":18.115,"close":18.26},{"date":"2020-06-03","open":18.395,"high":18.405,"low":17.675,"close":17.958},{"date":"2020-06-04","open":17.965,"high":18.13,"low":17.785,"close":18.061},{"date":"2020-06-05","open":18.02,"high":18.05,"low":17.375,"close":17.479},{"date":"2020-06-08","open":17.545,"high":17.98,"low":17.495,"close":17.893},{"date":"2020-06-09","open":17.945,"high":17.99,"low":17.685,"close":17.794},{"date":"2020-06-10","open":17.74,"high":18.405,"low":17.685,"close":17.796},{"date":"2020-06-11","open":18.335,"high":18.39,"low":17.6,"close":17.889},{"date":"2020-06-12","open":17.755,"high":17.87,"low":17.47,"close":17.482},{"date":"2020-06-15","open":17.56,"high":17.63,"low":17.015,"close":17.399},{"date":"2020-06-16","open":17.52,"high":17.79,"low":17.465,"close":17.652},{"date":"2020-06-17","open":17.63,"high":17.815,"low":17.515,"close":17.775},{"date":"2020-06-18","open":17.705,"high":17.92,"low":17.4,"close":17.508},{"date":"2020-06-19","open":17.49,"high":18.03,"low":17.47,"close":17.847},{"date":"2020-06-22","open":17.92,"high":18.19,"low":17.785,"close":17.902},{"date":"2020-06-23","open":17.805,"high":18.14,"low":17.73,"close":18.063},{"date":"2020-06-24","open":18.1,"high":18.255,"low":17.425,"close":17.67},{"date":"2020-06-25","open":17.575,"high":17.94,"low":17.5,"close":17.895},{"date":"2020-06-26","open":17.925,"high":18.125,"low":17.56,"close":18.035},{"date":"2020-06-29","open":18.11,"high":18.285,"low":17.935,"close":18.064},{"date":"2020-06-30","open":18.095,"high":18.655,"low":18.02,"close":18.637},{"date":"2020-07-01","open":18.58,"high":18.85,"low":18.095,"close":18.218},{"date":"2020-07-02","open":18.285,"high":18.4,"low":17.995,"close":18.322},{"date":"2020-07-03","open":18.27,"high":18.78,"low":18.23,"close":18.582},{"date":"2020-07-06","open":18.225,"high":18.645,"low":18.21,"close":18.504},{"date":"2020-07-07","open":18.585,"high":18.72,"low":18.235,"close":18.699},{"date":"2020-07-08","open":18.625,"high":19.215,"low":18.585,"close":19.161},{"date":"2020-07-09","open":19.15,"high":19.445,"low":18.83,"close":18.962},{"date":"2020-07-10","open":19.025,"high":19.195,"low":18.91,"close":19.053},{"date":"2020-07-13","open":19.08,"high":19.81,"low":19.08,"close":19.788},{"date":"2020-07-14","open":19.455,"high":19.685,"low":19.24,"close":19.53},{"date":"2020-07-15","open":19.645,"high":19.845,"low":19.525,"close":19.761},{"date":"2020-07-16","open":19.82,"high":19.87,"low":19.475,"close":19.573},{"date":"2020-07-17","open":19.535,"high":19.79,"low":19.355,"close":19.764},{"date":"2020-07-20","open":19.765,"high":20.34,"low":19.655,"close":20.192},{"date":"2020-07-21","open":20.34,"high":21.725,"low":20.315,"close":21.557},{"date":"2020-07-22","open":21.7,"high":23.42,"low":21.68,"close":23.144},{"date":"2020-07-23","open":23.405,"high":23.67,"low":22.475,"close":22.988},{"date":"2020-07-24","open":22.835,"high":23.185,"low":22.58,"close":22.85},{"date":"2020-07-27","open":22.97,"high":24.82,"low":22.94,"close":24.501},{"date":"2020-07-28","open":24.7,"high":26.275,"low":22.46,"close":24.3},{"date":"2020-07-29","open":24.58,"high":25.12,"low":23.435,"close":24.321},{"date":"2020-07-30","open":24.45,"high":24.58,"low":23,"close":23.362},{"date":"2020-07-31","open":23.625,"high":24.67,"low":23.41,"close":24.216},{"date":"2020-08-03","open":24.68,"high":25.275,"low":24.16,"close":24.417},{"date":"2020-08-04","open":24.49,"high":26.26,"low":24.24,"close":26.028},{"date":"2020-08-05","open":26.29,"high":27.25,"low":25.64,"close":26.89},{"date":"2020-08-06","open":27.105,"high":29.2,"low":26.935,"close":28.4},{"date":"2020-08-07","open":29.025,"high":29.915,"low":27.43,"close":27.54},{"date":"2020-08-10","open":28.525,"high":29.53,"low":27.96,"close":29.261},{"date":"2020-08-11","open":29.235,"high":29.44,"low":24.48,"close":26.049},{"date":"2020-08-12","open":24.9,"high":26.355,"low":23.58,"close":25.979},{"date":"2020-08-13","open":25.63,"high":27.855,"low":25.355,"close":27.718},{"date":"2020-08-14","open":27.62,"high":27.885,"low":25.78,"close":26.089},{"date":"2020-08-17","open":26.67,"high":27.71,"low":25.915,"close":27.667},{"date":"2020-08-18","open":27.62,"high":28.605,"low":27.19,"close":28.075},{"date":"2020-08-19","open":27.855,"high":28.13,"low":26.53,"close":27.34},{"date":"2020-08-20","open":26.77,"high":27.63,"low":26.65,"close":27.147},{"date":"2020-08-21","open":27.375,"high":27.635,"low":26.095,"close":26.732},{"date":"2020-08-24","open":26.89,"high":27.34,"low":26.33,"close":26.607},{"date":"2020-08-25","open":26.655,"high":26.855,"low":26.13,"close":26.273},{"date":"2020-08-26","open":26.61,"high":27.665,"low":26.155,"close":27.449},{"date":"2020-08-27","open":27.645,"high":28.035,"low":26.565,"close":27.025},{"date":"2020-08-28","open":27.265,"high":27.99,"low":27.05,"close":27.79},{"date":"2020-08-31","open":27.83,"high":28.65,"low":27.79,"close":28.594},{"date":"2020-09-01","open":28.43,"high":29.235,"low":27.835,"close":28.645},{"date":"2020-09-02","open":28.385,"high":28.54,"low":27.275,"close":27.395},{"date":"2020-09-03","open":27.635,"high":27.89,"low":26.63,"close":26.875},{"date":"2020-09-04","open":26.765,"high":27.245,"low":26.455,"close":26.712},{"date":"2020-09-07","open":27.04,"high":27.385,"low":25.985,"close":26.991},{"date":"2020-09-08","open":26.92,"high":27.07,"low":26.005,"close":26.864},{"date":"2020-09-09","open":26.905,"high":27.325,"low":26.565,"close":27.083},{"date":"2020-09-10","open":27.185,"high":27.755,"low":26.865,"close":27.291},{"date":"2020-09-11","open":27.035,"high":27.24,"low":26.725,"close":26.857},{"date":"2020-09-14","open":26.91,"high":27.545,"low":26.85,"close":27.355},{"date":"2020-09-15","open":27.38,"high":27.865,"low":27.195,"close":27.464},{"date":"2020-09-16","open":27.35,"high":27.705,"low":27.055,"close":27.476},{"date":"2020-09-17","open":27.345,"high":27.4,"low":26.405,"close":27.1},{"date":"2020-09-18","open":27.285,"high":27.58,"low":26.87,"close":27.129},{"date":"2020-09-21","open":27.005,"high":27.13,"low":23.78,"close":24.387},{"date":"2020-09-22","open":24.785,"high":25.3,"low":23.91,"close":24.523},{"date":"2020-09-23","open":24.525,"high":24.62,"low":22.725,"close":23.105},{"date":"2020-09-24","open":22.875,"high":23.44,"low":21.81,"close":23.196},{"date":"2020-09-25","open":23.24,"high":23.415,"low":22.52,"close":23.093},{"date":"2020-09-28","open":22.995,"high":23.86,"low":22.61,"close":23.604},{"date":"2020-09-29","open":23.805,"high":24.545,"low":23.51,"close":24.445},{"date":"2020-09-30","open":24.505,"high":24.505,"low":23.235,"close":23.494},{"date":"2020-10-01","open":23.355,"high":24.32,"low":23.325,"close":24.254},{"date":"2020-10-02","open":23.9,"high":24.355,"low":23.58,"close":24.029},{"date":"2020-10-05","open":24.075,"high":24.675,"low":23.805,"close":24.56},{"date":"2020-10-06","open":24.52,"high":24.65,"low":22.965,"close":23.921},{"date":"2020-10-07","open":23.16,"high":24.12,"low":23.09,"close":23.896},{"date":"2020-10-08","open":23.925,"high":24.355,"low":23.775,"close":23.876},{"date":"2020-10-09","open":23.97,"high":25.33,"low":23.965,"close":25.108},{"date":"2020-10-12","open":25.28,"high":25.71,"low":24.905,"close":25.271},{"date":"2020-10-13","open":25.24,"high":25.31,"low":24.015,"close":24.129},{"date":"2020-10-14","open":24.24,"high":24.725,"low":23.93,"close":24.395},{"date":"2020-10-15","open":24.37,"high":24.44,"low":23.65,"close":24.224},{"date":"2020-10-16","open":24.43,"high":24.66,"low":24.185,"close":24.405},{"date":"2020-10-19","open":24.29,"high":25.12,"low":24.215,"close":24.698},{"date":"2020-10-20","open":24.485,"high":25.06,"low":24.405,"close":24.98},{"date":"2020-10-21","open":24.795,"high":25.425,"low":24.775,"close":25.241},{"date":"2020-10-22","open":25.18,"high":25.225,"low":24.46,"close":24.709},{"date":"2020-10-23","open":24.835,"high":24.98,"low":24.5,"close":24.675},{"date":"2020-10-26","open":24.75,"high":24.765,"low":24.145,"close":24.42},{"date":"2020-10-27","open":24.385,"high":24.76,"low":24.265,"close":24.57},{"date":"2020-10-28","open":24.495,"high":24.675,"low":23.06,"close":23.359},{"date":"2020-10-29","open":23.44,"high":23.65,"low":22.625,"close":23.36},{"date":"2020-10-30","open":23.35,"high":23.91,"low":23.23,"close":23.646},{"date":"2020-11-02","open":23.635,"high":24.26,"low":23.46,"close":24.033},{"date":"2020-11-03","open":24.17,"high":24.485,"low":23.975,"close":24.334},{"date":"2020-11-04","open":24.29,"high":24.62,"low":23.26,"close":23.893},{"date":"2020-11-05","open":23.98,"high":25.54,"low":23.955,"close":25.191},{"date":"2020-11-06","open":25.45,"high":25.975,"low":25.01,"close":25.662},{"date":"2020-11-09","open":25.86,"high":26.135,"low":23.6,"close":23.701},{"date":"2020-11-10","open":24.18,"high":24.58,"low":23.95,"close":24.462},{"date":"2020-11-11","open":24.305,"high":24.51,"low":23.81,"close":24.267},{"date":"2020-11-12","open":24.36,"high":24.475,"low":24.09,"close":24.306},{"date":"2020-11-13","open":24.365,"high":24.9,"low":24.215,"close":24.775},{"date":"2020-11-16","open":24.8,"high":25.155,"low":24.255,"close":24.802},{"date":"2020-11-17","open":24.88,"high":24.9,"low":24.435,"close":24.651},{"date":"2020-11-18","open":24.565,"high":24.78,"low":24.235,"close":24.448},{"date":"2020-11-19","open":24.38,"high":24.425,"low":23.67,"close":24.048},{"date":"2020-11-20","open":24.115,"high":24.6,"low":23.955,"close":24.363},{"date":"2020-11-23","open":24.225,"high":24.455,"low":23.46,"close":23.633},{"date":"2020-11-24","open":23.63,"high":23.65,"low":22.935,"close":23.3},{"date":"2020-11-25","open":23.29,"high":23.545,"low":23.115,"close":23.362},{"date":"2020-11-26","open":23.485,"high":23.575,"low":22.4,"close":22.639},{"date":"2020-11-27","open":23.375,"high":23.505,"low":22.325,"close":22.553},{"date":"2020-11-30","open":22.78,"high":22.83,"low":21.96,"close":22.593},{"date":"2020-12-01","open":22.7,"high":24.18,"low":22.665,"close":24.09},{"date":"2020-12-02","open":24.13,"high":24.455,"low":23.68,"close":24.08},{"date":"2020-12-03","open":24.22,"high":24.42,"low":23.85,"close":24.137},{"date":"2020-12-04","open":24.195,"high":24.585,"low":24.065,"close":24.253},{"date":"2020-12-07","open":24.31,"high":24.94,"low":23.63,"close":24.794},{"date":"2020-12-08","open":24.655,"high":25.015,"low":24.55,"close":24.736},{"date":"2020-12-09","open":24.735,"high":24.755,"low":23.695,"close":23.99},{"date":"2020-12-10","open":24.055,"high":24.43,"low":23.825,"close":24.094},{"date":"2020-12-11","open":24.135,"high":24.245,"low":23.69,"close":24.092},{"date":"2020-12-14","open":24.14,"high":24.365,"low":23.755,"close":24.047},{"date":"2020-12-15","open":23.965,"high":24.7,"low":23.94,"close":24.644},{"date":"2020-12-16","open":24.645,"high":25.64,"low":24.575,"close":25.052},{"date":"2020-12-17","open":25.5,"high":26.305,"low":25.335,"close":26.181},{"date":"2020-12-18","open":26.255,"high":26.35,"low":25.865,"close":26.033},{"date":"2020-12-21","open":26.11,"high":27.635,"low":25.12,"close":26.379},{"date":"2020-12-22","open":26.42,"high":26.815,"low":25.225,"close":25.535},{"date":"2020-12-23","open":25.315,"high":25.96,"low":25.185,"close":25.921},{"date":"2020-12-24","open":25.74,"high":26.08,"low":25.535,"close":25.908},{"date":"2020-12-28","open":26.13,"high":26.98,"low":26,"close":26.539},{"date":"2020-12-29","open":26.45,"high":26.77,"low":26.075,"close":26.217},{"date":"2020-12-30","open":26.325,"high":26.835,"low":26.26,"close":26.573},{"date":"2020-12-31","open":26.835,"high":26.88,"low":26.345,"close":26.412},{"date":"2021-01-04","open":26.77,"high":27.76,"low":26.73,"close":27.364},{"date":"2021-01-05","open":27.355,"high":27.85,"low":27.15,"close":27.64},{"date":"2021-01-06","open":27.72,"high":28.105,"low":26.7,"close":27.042},{"date":"2021-01-07","open":27.41,"high":27.495,"low":27.02,"close":27.261},{"date":"2021-01-08","open":27.28,"high":27.335,"low":24.53,"close":24.637},{"date":"2021-01-11","open":25.47,"high":25.595,"low":24.365,"close":25.284},{"date":"2021-01-12","open":25.015,"high":25.745,"low":25,"close":25.435},{"date":"2021-01-13","open":25.655,"high":25.785,"low":25.17,"close":25.572},{"date":"2021-01-14","open":25.29,"high":25.99,"low":25.095,"close":25.802},{"date":"2021-01-15","open":25.61,"high":25.865,"low":24.61,"close":24.866},{"date":"2021-01-18","open":24.835,"high":25.48,"low":24.04,"close":25.32},{"date":"2021-01-19","open":24.915,"high":25.279,"low":24.915,"close":25.279},{"date":"2021-01-20","open":25.29,"high":25.96,"low":25.06,"close":25.766},{"date":"2021-01-21","open":25.91,"high":26.13,"low":25.7,"close":25.854},{"date":"2021-01-22","open":26.025,"high":26.045,"low":25.05,"close":25.556},{"date":"2021-01-25","open":25.535,"high":25.835,"low":25.205,"close":25.484},{"date":"2021-01-26","open":25.395,"high":25.72,"low":25.23,"close":25.538},{"date":"2021-01-27","open":25.53,"high":25.545,"low":24.715,"close":25.389},{"date":"2021-01-28","open":25.33,"high":27.1,"low":24.895,"close":25.922},{"date":"2021-01-29","open":26.625,"high":27.77,"low":26.15,"close":26.914},{"date":"2021-02-01","open":28.425,"high":30.35,"low":28.155,"close":29.418},{"date":"2021-02-02","open":29.095,"high":29.15,"low":26.35,"close":26.402},{"date":"2021-02-03","open":26.735,"high":27.26,"low":26.545,"close":26.889},{"date":"2021-02-04","open":26.96,"high":27.015,"low":25.935,"close":26.234},{"date":"2021-02-05","open":26.42,"high":27.105,"low":26.255,"close":27.019},{"date":"2021-02-08","open":27.2,"high":27.7,"low":26.93,"close":27.576},{"date":"2021-02-09","open":27.37,"high":27.875,"low":27.13,"close":27.402},{"date":"2021-02-10","open":27.35,"high":27.595,"low":26.88,"close":27.078},{"date":"2021-02-11","open":27.095,"high":27.35,"low":26.75,"close":27.047},{"date":"2021-02-12","open":27.02,"high":27.5,"low":26.91,"close":27.328},{"date":"2021-02-15","open":27.49,"high":28.075,"low":26.87,"close":27.325},{"date":"2021-02-16","open":27.51,"high":27.51,"low":27.06,"close":27.319},{"date":"2021-02-17","open":27.31,"high":27.49,"low":26.915,"close":27.315},{"date":"2021-02-18","open":27.465,"high":27.595,"low":26.905,"close":27.078},{"date":"2021-02-19","open":27.11,"high":27.71,"low":26.105,"close":27.254},{"date":"2021-02-22","open":27.555,"high":28.345,"low":27.33,"close":28.085},{"date":"2021-02-23","open":28.25,"high":28.425,"low":27.285,"close":27.688},{"date":"2021-02-24","open":27.715,"high":28.08,"low":27.365,"close":27.859},{"date":"2021-02-25","open":28.08,"high":28.345,"low":27.345,"close":27.685},{"date":"2021-02-26","open":27.53,"high":27.65,"low":26.16,"close":26.44},{"date":"2021-03-01","open":26.7,"high":27.175,"low":26.51,"close":26.678},{"date":"2021-03-02","open":26.63,"high":26.985,"low":25.82,"close":26.879},{"date":"2021-03-03","open":26.86,"high":26.915,"low":25.875,"close":26.387},{"date":"2021-03-04","open":26.175,"high":26.385,"low":25.08,"close":25.461},{"date":"2021-03-05","open":25.385,"high":25.505,"low":24.845,"close":25.287},{"date":"2021-03-08","open":25.4,"high":25.965,"low":24.97,"close":25.269},{"date":"2021-03-09","open":25.17,"high":26.22,"low":25.09,"close":26.183},{"date":"2021-03-10","open":26.025,"high":26.315,"low":25.61,"close":26.13},{"date":"2021-03-11","open":26.315,"high":26.545,"low":25.885,"close":26.193},{"date":"2021-03-12","open":26.195,"high":26.235,"low":25.425,"close":25.911},{"date":"2021-03-15","open":26.07,"high":26.39,"low":25.845,"close":26.288},{"date":"2021-03-16","open":26.34,"high":26.405,"low":25.885,"close":26.003},{"date":"2021-03-17","open":26.005,"high":26.615,"low":25.805,"close":26.058},{"date":"2021-03-18","open":26.4,"high":26.74,"low":25.875,"close":26.351},{"date":"2021-03-19","open":26.15,"high":26.4,"low":25.925,"close":26.321},{"date":"2021-03-22","open":26.34,"high":26.35,"low":25.45,"close":25.769},{"date":"2021-03-23","open":25.85,"high":25.915,"low":25.05,"close":25.227},{"date":"2021-03-24","open":25.12,"high":25.43,"low":25.02,"close":25.231},{"date":"2021-03-25","open":25.17,"high":25.255,"low":24.435,"close":25.047},{"date":"2021-03-26","open":25.15,"high":25.335,"low":24.92,"close":25.114},{"date":"2021-03-29","open":25.105,"high":25.15,"low":24.48,"close":24.771},{"date":"2021-03-30","open":24.725,"high":24.77,"low":23.88,"close":24.137},{"date":"2021-03-31","open":24.045,"high":24.565,"low":23.74,"close":24.532},{"date":"2021-04-01","open":24.46,"high":25.045,"low":24.27,"close":24.948},{"date":"2021-04-05","open":25.05,"high":25.14,"low":24.66,"close":24.78},{"date":"2021-04-06","open":24.905,"high":25.355,"low":24.795,"close":25.227},{"date":"2021-04-07","open":25.21,"high":25.33,"low":24.895,"close":25.247},{"date":"2021-04-08","open":25.21,"high":25.675,"low":25.02,"close":25.585},{"date":"2021-04-09","open":25.53,"high":25.555,"low":25.01,"close":25.325},{"date":"2021-04-12","open":25.3,"high":25.33,"low":24.725,"close":24.867},{"date":"2021-04-13","open":24.83,"high":25.54,"low":24.68,"close":25.426},{"date":"2021-04-14","open":25.405,"high":25.59,"low":25.235,"close":25.524},{"date":"2021-04-15","open":25.48,"high":26.07,"low":25.38,"close":25.964},{"date":"2021-04-16","open":25.94,"high":26.38,"low":25.795,"close":26.105},{"date":"2021-04-19","open":26.055,"high":26.28,"low":25.67,"close":25.837},{"date":"2021-04-20","open":25.875,"high":26.15,"low":25.725,"close":25.84},{"date":"2021-04-21","open":25.88,"high":26.73,"low":25.795,"close":26.57},{"date":"2021-04-22","open":26.65,"high":26.67,"low":26.025,"close":26.18},{"date":"2021-04-23","open":26.195,"high":26.47,"low":25.89,"close":26.075},{"date":"2021-04-26","open":26.045,"high":26.28,"low":25.895,"close":26.209},{"date":"2021-04-27","open":26.275,"high":26.515,"low":26.1,"close":26.41},{"date":"2021-04-28","open":26.325,"high":26.345,"low":25.84,"close":26.085},{"date":"2021-04-29","open":26.3,"high":26.58,"low":25.745,"close":26.085},{"date":"2021-04-30","open":26.17,"high":26.275,"low":25.855,"close":25.873},{"date":"2021-05-03","open":25.99,"high":27.115,"low":25.85,"close":26.96},{"date":"2021-05-04","open":27.015,"high":27.24,"low":26.16,"close":26.558},{"date":"2021-05-05","open":26.595,"high":26.71,"low":26.165,"close":26.522},{"date":"2021-05-06","open":26.59,"high":27.585,"low":26.245,"close":27.477},{"date":"2021-05-07","open":27.45,"high":27.8,"low":27.23,"close":27.477},{"date":"2021-05-10","open":27.68,"high":28.005,"low":27.32,"close":27.492},{"date":"2021-05-11","open":27.4,"high":27.78,"low":27.18,"close":27.667},{"date":"2021-05-12","open":27.76,"high":27.83,"low":27.03,"close":27.244},{"date":"2021-05-13","open":27.095,"high":27.33,"low":26.78,"close":27.059},{"date":"2021-05-14","open":27.19,"high":27.595,"low":26.92,"close":27.365},{"date":"2021-05-17","open":27.515,"high":28.435,"low":27.44,"close":28.274},{"date":"2021-05-18","open":28.325,"high":28.9,"low":28.12,"close":28.333},{"date":"2021-05-19","open":28.3,"high":28.365,"low":27.425,"close":28.025},{"date":"2021-05-20","open":27.84,"high":28.125,"low":27.49,"close":28.067},{"date":"2021-05-21","open":27.87,"high":28.195,"low":27.265,"close":27.486},{"date":"2021-05-24","open":27.69,"high":28.015,"low":27.55,"close":27.905},{"date":"2021-05-25","open":27.88,"high":28.16,"low":27.545,"close":28.056},{"date":"2021-05-26","open":28.105,"high":28.34,"low":27.685,"close":27.877},{"date":"2021-05-27","open":27.765,"high":27.995,"low":27.575,"close":27.94},{"date":"2021-05-28","open":27.98,"high":28.095,"low":27.48,"close":28.014},{"date":"2021-05-31","open":28.06,"high":28.71,"low":27.93,"close":28.102},{"date":"2021-06-01","open":28.005,"high":28.58,"low":27.995,"close":28.083},{"date":"2021-06-02","open":27.995,"high":28.32,"low":27.765,"close":28.204},{"date":"2021-06-03","open":28.295,"high":28.37,"low":27.09,"close":27.477},{"date":"2021-06-04","open":27.53,"high":27.98,"low":27.31,"close":27.896},{"date":"2021-06-07","open":27.91,"high":28.085,"low":27.595,"close":28.018},{"date":"2021-06-08","open":28.025,"high":28.12,"low":27.61,"close":27.731},{"date":"2021-06-09","open":27.735,"high":28.145,"low":27.62,"close":28.002},{"date":"2021-06-10","open":27.905,"high":28.18,"low":27.475,"close":28.031},{"date":"2021-06-11","open":28.145,"high":28.445,"low":28.025,"close":28.146},{"date":"2021-06-14","open":28.095,"high":28.16,"low":27.565,"close":28.039},{"date":"2021-06-15","open":28,"high":28.03,"low":27.485,"close":27.693},{"date":"2021-06-16","open":27.795,"high":27.97,"low":26.7,"close":27.812},{"date":"2021-06-17","open":27.005,"high":27.32,"low":25.82,"close":25.856},{"date":"2021-06-18","open":25.95,"high":26.555,"low":25.77,"close":25.969},{"date":"2021-06-21","open":25.865,"high":26.135,"low":25.58,"close":26.025},{"date":"2021-06-22","open":25.995,"high":26.085,"low":25.735,"close":25.857},{"date":"2021-06-23","open":25.835,"high":26.37,"low":25.8,"close":26.111},{"date":"2021-06-24","open":25.935,"high":26.245,"low":25.865,"close":26.05},{"date":"2021-06-25","open":26.01,"high":26.38,"low":25.97,"close":26.087},{"date":"2021-06-28","open":26.19,"high":26.295,"low":25.845,"close":26.223},{"date":"2021-06-29","open":26.235,"high":26.235,"low":25.58,"close":25.901},{"date":"2021-06-30","open":25.875,"high":26.275,"low":25.8,"close":26.194},{"date":"2021-07-01","open":26.25,"high":26.525,"low":26.045,"close":26.1},{"date":"2021-07-02","open":26.145,"high":26.7,"low":26.1,"close":26.501},{"date":"2021-07-05","open":26.64,"high":26.91,"low":26.1,"close":26.174},{"date":"2021-07-06","open":26.725,"high":26.87,"low":26.154,"close":26.154},{"date":"2021-07-07","open":26.265,"high":26.545,"low":26.06,"close":26.129},{"date":"2021-07-08","open":26.265,"high":26.31,"low":25.875,"close":25.987},{"date":"2021-07-09","open":26.005,"high":26.3,"low":25.82,"close":26.234},{"date":"2021-07-12","open":26.185,"high":26.375,"low":25.93,"close":26.239},{"date":"2021-07-13","open":26.32,"high":26.44,"low":26.005,"close":26.14},{"date":"2021-07-14","open":26.055,"high":26.575,"low":26.01,"close":26.271},{"date":"2021-07-15","open":26.325,"high":26.49,"low":26.245,"close":26.394},{"date":"2021-07-16","open":26.43,"high":26.55,"low":25.64,"close":25.795},{"date":"2021-07-19","open":25.7,"high":25.805,"low":25.035,"close":25.144},{"date":"2021-07-20","open":25.24,"high":25.315,"low":24.84,"close":24.995},{"date":"2021-07-21","open":24.975,"high":25.365,"low":24.79,"close":25.255},{"date":"2021-07-22","open":25.33,"high":25.515,"low":25.06,"close":25.381},{"date":"2021-07-23","open":25.48,"high":25.535,"low":25.05,"close":25.233},{"date":"2021-07-26","open":25.27,"high":25.51,"low":25.175,"close":25.318},{"date":"2021-07-27","open":25.255,"high":25.32,"low":24.515,"close":24.649},{"date":"2021-07-28","open":24.73,"high":25.06,"low":24.655,"close":24.877},{"date":"2021-07-29","open":25.015,"high":25.875,"low":25,"close":25.782},{"date":"2021-07-30","open":25.6,"high":25.685,"low":25.395,"close":25.547},{"date":"2021-08-02","open":25.625,"high":25.675,"low":25.345,"close":25.575},{"date":"2021-08-03","open":25.47,"high":25.665,"low":25.27,"close":25.582},{"date":"2021-08-04","open":25.59,"high":26.09,"low":25.375,"close":25.461},{"date":"2021-08-05","open":25.425,"high":25.565,"low":25.115,"close":25.292},{"date":"2021-08-06","open":25.195,"high":25.23,"low":24.205,"close":24.326},{"date":"2021-08-09","open":24.34,"high":24.38,"low":22.295,"close":23.269},{"date":"2021-08-10","open":23.45,"high":23.675,"low":23.22,"close":23.392},{"date":"2021-08-11","open":23.325,"high":23.565,"low":23.19,"close":23.488},{"date":"2021-08-12","open":23.515,"high":23.53,"low":22.97,"close":23.116},{"date":"2021-08-13","open":23.155,"high":23.83,"low":23.13,"close":23.779},{"date":"2021-08-16","open":23.675,"high":23.89,"low":23.38,"close":23.791},{"date":"2021-08-17","open":23.84,"high":23.955,"low":23.565,"close":23.659},{"date":"2021-08-18","open":23.66,"high":23.83,"low":23.265,"close":23.422},{"date":"2021-08-19","open":23.5,"high":23.515,"low":23.08,"close":23.23},{"date":"2021-08-20","open":23.21,"high":23.3,"low":22.835,"close":23.112},{"date":"2021-08-23","open":22.985,"high":23.705,"low":22.925,"close":23.656},{"date":"2021-08-24","open":23.645,"high":23.975,"low":23.545,"close":23.894},{"date":"2021-08-25","open":23.875,"high":23.91,"low":23.59,"close":23.775},{"date":"2021-08-26","open":23.87,"high":23.895,"low":23.42,"close":23.55},{"date":"2021-08-27","open":23.565,"high":24.135,"low":23.305,"close":24.062},{"date":"2021-08-30","open":24.13,"high":24.28,"low":23.95,"close":24.006},{"date":"2021-08-31","open":24.065,"high":24.27,"low":23.83,"close":24.006},{"date":"2021-09-01","open":23.935,"high":24.325,"low":23.775,"close":24.221},{"date":"2021-09-02","open":24.2,"high":24.275,"low":23.815,"close":23.918},{"date":"2021-09-03","open":23.95,"high":24.945,"low":23.91,"close":24.802},{"date":"2021-09-06","open":24.865,"high":24.895,"low":24.21,"close":24.373},{"date":"2021-09-07","open":24.81,"high":24.81,"low":24.185,"close":24.334},{"date":"2021-09-08","open":24.39,"high":24.48,"low":23.94,"close":24.056},{"date":"2021-09-09","open":23.995,"high":24.355,"low":23.865,"close":24.177},{"date":"2021-09-10","open":24.1,"high":24.345,"low":23.76,"close":23.9},{"date":"2021-09-13","open":23.79,"high":23.89,"low":23.36,"close":23.796},{"date":"2021-09-14","open":23.775,"high":23.98,"low":23.435,"close":23.885},{"date":"2021-09-15","open":23.865,"high":23.94,"low":23.67,"close":23.801},{"date":"2021-09-16","open":23.865,"high":24,"low":22.585,"close":22.794},{"date":"2021-09-17","open":22.91,"high":23.13,"low":22.305,"close":22.337},{"date":"2021-09-20","open":22.33,"high":22.5,"low":22.025,"close":22.204},{"date":"2021-09-21","open":22.265,"high":22.72,"low":22.21,"close":22.611},{"date":"2021-09-22","open":22.485,"high":23.15,"low":22.455,"close":22.907},{"date":"2021-09-23","open":22.695,"high":22.88,"low":22.465,"close":22.679},{"date":"2021-09-24","open":22.53,"high":22.79,"low":22.09,"close":22.425},{"date":"2021-09-27","open":22.395,"high":22.865,"low":22.39,"close":22.694},{"date":"2021-09-28","open":22.625,"high":22.68,"low":22.08,"close":22.467},{"date":"2021-09-29","open":22.475,"high":22.565,"low":21.41,"close":21.485},{"date":"2021-09-30","open":21.515,"high":22.225,"low":21.46,"close":22.047},{"date":"2021-10-01","open":22.185,"high":22.6,"low":21.99,"close":22.536},{"date":"2021-10-04","open":22.6,"high":22.805,"low":22.29,"close":22.644},{"date":"2021-10-05","open":22.725,"high":22.73,"low":22.38,"close":22.608},{"date":"2021-10-06","open":22.635,"high":22.7,"low":22.185,"close":22.532},{"date":"2021-10-07","open":22.64,"high":22.84,"low":22.385,"close":22.658},{"date":"2021-10-08","open":22.61,"high":23.22,"low":22.435,"close":22.705},{"date":"2021-10-11","open":22.685,"high":22.83,"low":22.495,"close":22.665},{"date":"2021-10-12","open":22.61,"high":22.79,"low":22.325,"close":22.514},{"date":"2021-10-13","open":22.57,"high":23.285,"low":22.48,"close":23.17},{"date":"2021-10-14","open":23.1,"high":23.625,"low":22.925,"close":23.477},{"date":"2021-10-15","open":23.565,"high":23.645,"low":23.1,"close":23.349},{"date":"2021-10-18","open":23.38,"high":23.495,"low":23.035,"close":23.264},{"date":"2021-10-19","open":23.25,"high":24.18,"low":23.22,"close":23.883},{"date":"2021-10-20","open":23.71,"high":24.495,"low":23.615,"close":24.445},{"date":"2021-10-21","open":24.37,"high":24.55,"low":24.07,"close":24.17},{"date":"2021-10-22","open":24.22,"high":24.92,"low":24.185,"close":24.449},{"date":"2021-10-25","open":24.395,"high":24.695,"low":24.365,"close":24.592},{"date":"2021-10-26","open":24.65,"high":24.655,"low":23.925,"close":24.088},{"date":"2021-10-27","open":24.22,"high":24.33,"low":23.905,"close":24.191},{"date":"2021-10-28","open":24.13,"high":24.31,"low":24.02,"close":24.12},{"date":"2021-10-29","open":24.135,"high":24.14,"low":23.705,"close":23.949},{"date":"2021-11-01","open":23.985,"high":24.175,"low":23.81,"close":24.073},{"date":"2021-11-02","open":24.13,"high":24.14,"low":23.43,"close":23.507},{"date":"2021-11-03","open":23.57,"high":23.665,"low":23.045,"close":23.231},{"date":"2021-11-04","open":23.53,"high":24.115,"low":23.485,"close":23.911},{"date":"2021-11-05","open":23.87,"high":24.255,"low":23.665,"close":24.157},{"date":"2021-11-08","open":24.285,"high":24.59,"low":24.13,"close":24.542},{"date":"2021-11-09","open":24.55,"high":24.565,"low":24.09,"close":24.318},{"date":"2021-11-10","open":24.375,"high":25.22,"low":24.04,"close":24.772},{"date":"2021-11-11","open":24.71,"high":25.365,"low":24.645,"close":25.301},{"date":"2021-11-12","open":25.35,"high":25.47,"low":24.925,"close":25.346},{"date":"2021-11-15","open":25.425,"high":25.465,"low":24.97,"close":25.105},{"date":"2021-11-16","open":25.135,"high":25.49,"low":24.825,"close":24.944},{"date":"2021-11-17","open":24.86,"high":25.285,"low":24.85,"close":25.167},{"date":"2021-11-18","open":25.15,"high":25.23,"low":24.73,"close":24.9},{"date":"2021-11-19","open":24.85,"high":25.04,"low":24.61,"close":24.781},{"date":"2021-11-22","open":24.67,"high":24.955,"low":24.14,"close":24.297},{"date":"2021-11-23","open":24.21,"high":24.34,"low":23.28,"close":23.435},{"date":"2021-11-24","open":23.64,"high":23.695,"low":23.4,"close":23.496},{"date":"2021-11-25","open":23.58,"high":23.735,"low":22.915,"close":23.107},{"date":"2021-11-26","open":23.107,"high":23.107,"low":23.107,"close":23.107},{"date":"2021-11-29","open":23.16,"high":23.46,"low":22.775,"close":22.852},{"date":"2021-11-30","open":22.93,"high":23.355,"low":22.705,"close":22.815},{"date":"2021-12-01","open":22.875,"high":23.06,"low":22.185,"close":22.339},{"date":"2021-12-02","open":22.335,"high":22.505,"low":22.215,"close":22.316},{"date":"2021-12-03","open":22.41,"high":22.59,"low":22.035,"close":22.481},{"date":"2021-12-06","open":22.61,"high":22.635,"low":22.125,"close":22.263},{"date":"2021-12-07","open":22.395,"high":22.625,"low":22.23,"close":22.523},{"date":"2021-12-08","open":22.525,"high":22.58,"low":22.305,"close":22.432},{"date":"2021-12-09","open":22.435,"high":22.475,"low":21.84,"close":22.013},{"date":"2021-12-10","open":21.975,"high":22.24,"low":21.815,"close":22.195},{"date":"2021-12-13","open":22.195,"high":22.43,"low":22.16,"close":22.328},{"date":"2021-12-14","open":22.35,"high":22.355,"low":21.67,"close":21.924},{"date":"2021-12-15","open":21.945,"high":22.13,"low":21.41,"close":21.545},{"date":"2021-12-16","open":22.07,"high":22.56,"low":21.93,"close":22.485},{"date":"2021-12-17","open":22.53,"high":22.69,"low":22.355,"close":22.533},{"date":"2021-12-20","open":22.39,"high":22.435,"low":22.19,"close":22.291},{"date":"2021-12-21","open":22.29,"high":22.805,"low":22.185,"close":22.529},{"date":"2021-12-22","open":22.525,"high":22.86,"low":22.44,"close":22.819},{"date":"2021-12-23","open":22.815,"high":22.965,"low":22.68,"close":22.94},{"date":"2021-12-27","open":22.9,"high":23.15,"low":22.655,"close":22.989},{"date":"2021-12-28","open":23.105,"high":23.48,"low":23.005,"close":23.121},{"date":"2021-12-29","open":23.05,"high":23.185,"low":22.6,"close":22.858},{"date":"2021-12-30","open":22.87,"high":23.155,"low":22.63,"close":23.06},{"date":"2021-12-31","open":23.095,"high":23.39,"low":23.07,"close":23.352},{"date":"2022-01-03","open":23.385,"high":23.44,"low":22.69,"close":22.81},{"date":"2022-01-04","open":22.92,"high":23.14,"low":22.655,"close":23.056},{"date":"2022-01-05","open":23.095,"high":23.3,"low":22.75,"close":23.17},{"date":"2022-01-06","open":22.81,"high":22.85,"low":22,"close":22.19},{"date":"2022-01-07","open":22.195,"high":22.46,"low":21.945,"close":22.409},{"date":"2022-01-10","open":22.385,"high":22.54,"low":22.205,"close":22.462},{"date":"2022-01-11","open":22.5,"high":22.86,"low":22.48,"close":22.812},{"date":"2022-01-12","open":22.82,"high":23.26,"low":22.68,"close":23.207},{"date":"2022-01-13","open":23.19,"high":23.315,"low":23.025,"close":23.162},{"date":"2022-01-14","open":23.115,"high":23.345,"low":22.845,"close":22.918},{"date":"2022-01-17","open":22.995,"high":23.68,"low":22.82,"close":23.492},{"date":"2022-01-18","open":23.4,"high":23.487,"low":23.4,"close":23.487},{"date":"2022-01-19","open":23.505,"high":24.265,"low":23.43,"close":24.231},{"date":"2022-01-20","open":24.185,"high":24.755,"low":24.125,"close":24.716},{"date":"2022-01-21","open":24.525,"high":24.64,"low":24.205,"close":24.32},{"date":"2022-01-24","open":24.305,"high":24.36,"low":23.595,"close":23.8},{"date":"2022-01-25","open":24.045,"high":24.045,"low":23.635,"close":23.896},{"date":"2022-01-26","open":23.85,"high":24.025,"low":23.46,"close":23.807},{"date":"2022-01-27","open":23.565,"high":23.625,"low":22.585,"close":22.676},{"date":"2022-01-28","open":22.79,"high":22.83,"low":22.15,"close":22.301},{"date":"2022-01-31","open":22.475,"high":22.655,"low":22.25,"close":22.393},{"date":"2022-02-01","open":22.49,"high":23.06,"low":22.405,"close":22.595},{"date":"2022-02-02","open":22.64,"high":22.875,"low":22.465,"close":22.707},{"date":"2022-02-03","open":22.65,"high":22.66,"low":21.985,"close":22.375},{"date":"2022-02-04","open":22.42,"high":22.69,"low":22.1,"close":22.475},{"date":"2022-02-07","open":22.535,"high":23.11,"low":22.5,"close":23.076},{"date":"2022-02-08","open":23.025,"high":23.265,"low":22.77,"close":23.2},{"date":"2022-02-09","open":23.195,"high":23.365,"low":23.095,"close":23.341},{"date":"2022-02-10","open":23.31,"high":23.735,"low":23.145,"close":23.522},{"date":"2022-02-11","open":23.205,"high":23.71,"low":22.855,"close":23.369},{"date":"2022-02-14","open":23.6,"high":23.965,"low":23.555,"close":23.848},{"date":"2022-02-15","open":23.885,"high":24.015,"low":23.07,"close":23.342},{"date":"2022-02-16","open":23.38,"high":23.67,"low":23.29,"close":23.605},{"date":"2022-02-17","open":23.645,"high":23.93,"low":23.44,"close":23.875},{"date":"2022-02-18","open":23.855,"high":24.115,"low":23.7,"close":23.992},{"date":"2022-02-21","open":24.06,"high":24.385,"low":23.71,"close":24.311},{"date":"2022-02-22","open":24.21,"high":24.311,"low":24.21,"close":24.311},{"date":"2022-02-23","open":24.145,"high":24.62,"low":24.05,"close":24.553},{"date":"2022-02-24","open":24.61,"high":25.67,"low":23.86,"close":24.687},{"date":"2022-02-25","open":24.33,"high":24.55,"low":23.92,"close":24.017},{"date":"2022-02-28","open":24.62,"high":24.88,"low":24.155,"close":24.366},{"date":"2022-03-01","open":24.455,"high":25.65,"low":24.345,"close":25.541},{"date":"2022-03-02","open":25.505,"high":25.545,"low":24.96,"close":25.19},{"date":"2022-03-03","open":25.45,"high":25.665,"low":25.075,"close":25.212},{"date":"2022-03-04","open":25.285,"high":25.92,"low":25.155,"close":25.789},{"date":"2022-03-07","open":26.025,"high":26.37,"low":25.465,"close":25.72},{"date":"2022-03-08","open":25.805,"high":27.495,"low":25.55,"close":26.895},{"date":"2022-03-09","open":26.925,"high":27.39,"low":25.73,"close":25.816},{"date":"2022-03-10","open":26.06,"high":26.425,"low":25.6,"close":26.256},{"date":"2022-03-11","open":26.255,"high":26.35,"low":25.695,"close":26.16},{"date":"2022-03-14","open":26.28,"high":26.29,"low":25.16,"close":25.298},{"date":"2022-03-15","open":25.26,"high":25.315,"low":24.75,"close":25.158},{"date":"2022-03-16","open":25.115,"high":25.25,"low":24.55,"close":24.71},{"date":"2022-03-17","open":25.24,"high":25.75,"low":25.165,"close":25.616},{"date":"2022-03-18","open":25.595,"high":25.64,"low":24.98,"close":25.087},{"date":"2022-03-21","open":25.15,"high":25.52,"low":25.05,"close":25.313},{"date":"2022-03-22","open":25.41,"high":25.59,"low":24.695,"close":24.904},{"date":"2022-03-23","open":24.915,"high":25.37,"low":24.78,"close":25.189},{"date":"2022-03-24","open":25.285,"high":26.16,"low":25.17,"close":25.92},{"date":"2022-03-25","open":25.85,"high":26.035,"low":25.47,"close":25.615},{"date":"2022-03-28","open":25.725,"high":25.795,"low":24.94,"close":25.196},{"date":"2022-03-29","open":25.01,"high":25.135,"low":24.045,"close":24.736},{"date":"2022-03-30","open":24.92,"high":25.265,"low":24.855,"close":25.113},{"date":"2022-03-31","open":25.035,"high":25.285,"low":24.67,"close":25.133},{"date":"2022-04-01","open":24.99,"high":25.04,"low":24.565,"close":24.654},{"date":"2022-04-04","open":24.735,"high":25.005,"low":24.385,"close":24.59},{"date":"2022-04-05","open":24.665,"high":25.11,"low":24.355,"close":24.534},{"date":"2022-04-06","open":24.465,"high":24.68,"low":24.2,"close":24.458},{"date":"2022-04-07","open":24.57,"high":24.78,"low":24.335,"close":24.735},{"date":"2022-04-08","open":24.725,"high":24.935,"low":24.495,"close":24.823},{"date":"2022-04-11","open":24.925,"high":25.6,"low":24.795,"close":24.987},{"date":"2022-04-12","open":25.255,"high":25.84,"low":25.025,"close":25.735},{"date":"2022-04-13","open":25.585,"high":26.07,"low":25.53,"close":26.03},{"date":"2022-04-14","open":25.955,"high":26.115,"low":25.46,"close":25.7},{"date":"2022-04-18","open":25.875,"high":26.495,"low":25.805,"close":26.15},{"date":"2022-04-19","open":26.055,"high":26.195,"low":25.165,"close":25.391},{"date":"2022-04-20","open":25.315,"high":25.4,"low":24.98,"close":25.271},{"date":"2022-04-21","open":25.305,"high":25.31,"low":24.48,"close":24.621},{"date":"2022-04-22","open":24.72,"high":24.74,"low":24.08,"close":24.259},{"date":"2022-04-25","open":24.215,"high":24.24,"low":23.42,"close":23.67},{"date":"2022-04-26","open":23.705,"high":23.975,"low":23.445,"close":23.544},{"date":"2022-04-27","open":23.59,"high":23.765,"low":23.275,"close":23.46},{"date":"2022-04-28","open":23.365,"high":23.455,"low":22.94,"close":23.181},{"date":"2022-04-29","open":23.23,"high":23.65,"low":22.71,"close":23.085},{"date":"2022-05-02","open":22.785,"high":22.88,"low":22.13,"close":22.584},{"date":"2022-05-03","open":22.7,"high":22.89,"low":22.44,"close":22.665},{"date":"2022-05-04","open":22.6,"high":23.125,"low":22.22,"close":22.402},{"date":"2022-05-05","open":23.04,"high":23.345,"low":22.325,"close":22.443},{"date":"2022-05-06","open":22.52,"high":22.665,"low":22.11,"close":22.367},{"date":"2022-05-09","open":22.395,"high":22.395,"low":21.65,"close":21.82},{"date":"2022-05-10","open":21.77,"high":22.085,"low":21.155,"close":21.424},{"date":"2022-05-11","open":21.21,"high":21.97,"low":21.2,"close":21.575},{"date":"2022-05-12","open":21.555,"high":21.625,"low":20.59,"close":20.773},{"date":"2022-05-13","open":20.635,"high":21.125,"low":20.42,"close":21.001},{"date":"2022-05-16","open":21.105,"high":21.71,"low":20.835,"close":21.551},{"date":"2022-05-17","open":21.65,"high":21.925,"low":21.52,"close":21.75},{"date":"2022-05-18","open":21.665,"high":21.75,"low":21.365,"close":21.544},{"date":"2022-05-19","open":21.43,"high":22.01,"low":21.25,"close":21.908},{"date":"2022-05-20","open":21.965,"high":22.08,"low":21.58,"close":21.674},{"date":"2022-05-23","open":21.78,"high":22.205,"low":21.66,"close":21.723},{"date":"2022-05-24","open":21.77,"high":22.215,"low":21.645,"close":22.063},{"date":"2022-05-25","open":22.115,"high":22.145,"low":21.725,"close":21.87},{"date":"2022-05-26","open":21.975,"high":22.075,"low":21.73,"close":21.965},{"date":"2022-05-27","open":22.035,"high":22.475,"low":21.94,"close":22.096},{"date":"2022-05-30","open":22.15,"high":22.31,"low":21.455,"close":21.688},{"date":"2022-05-31","open":21.6,"high":21.675,"low":21.6,"close":21.651},{"date":"2022-06-01","open":21.535,"high":21.995,"low":21.41,"close":21.915},{"date":"2022-06-02","open":21.86,"high":22.38,"low":21.785,"close":22.275},{"date":"2022-06-03","open":22.355,"high":22.525,"low":21.86,"close":21.908},{"date":"2022-06-06","open":21.945,"high":22.565,"low":21.9,"close":22.092},{"date":"2022-06-07","open":22.085,"high":22.3,"low":21.84,"close":22.178},{"date":"2022-06-08","open":22.275,"high":22.275,"low":21.795,"close":22.094},{"date":"2022-06-09","open":22.085,"high":22.165,"low":21.535,"close":21.817},{"date":"2022-06-10","open":21.715,"high":22.02,"low":21.235,"close":21.931},{"date":"2022-06-13","open":22.01,"high":22.04,"low":20.91,"close":21.255},{"date":"2022-06-14","open":21.07,"high":21.36,"low":20.845,"close":20.954},{"date":"2022-06-15","open":21.01,"high":21.845,"low":20.97,"close":21.42},{"date":"2022-06-16","open":21.68,"high":21.97,"low":21.32,"close":21.885},{"date":"2022-06-17","open":21.955,"high":21.965,"low":21.56,"close":21.587},{"date":"2022-06-20","open":21.52,"high":21.95,"low":21.43,"close":21.768},{"date":"2022-06-21","open":21.8,"high":21.8,"low":21.745,"close":21.754},{"date":"2022-06-22","open":21.67,"high":21.675,"low":21.205,"close":21.421},{"date":"2022-06-23","open":21.42,"high":21.495,"low":20.89,"close":21.042},{"date":"2022-06-24","open":20.92,"high":21.205,"low":20.545,"close":21.125},{"date":"2022-06-27","open":21.2,"high":21.535,"low":21.08,"close":21.168},{"date":"2022-06-28","open":21.17,"high":21.355,"low":20.72,"close":20.806},{"date":"2022-06-29","open":20.84,"high":21.065,"low":20.61,"close":20.738},{"date":"2022-06-30","open":20.725,"high":20.785,"low":20.145,"close":20.352},{"date":"2022-07-01","open":20.29,"high":20.29,"low":19.295,"close":19.667},{"date":"2022-07-04","open":19.88,"high":20.1,"low":18.97,"close":19.121},{"date":"2022-07-05","open":19.81,"high":20.07,"low":19.04,"close":19.052},{"date":"2022-07-06","open":19.155,"high":19.325,"low":18.705,"close":19.159},{"date":"2022-07-07","open":19.17,"high":19.435,"low":19.035,"close":19.188},{"date":"2022-07-08","open":19.17,"high":19.39,"low":18.935,"close":19.236},{"date":"2022-07-11","open":19.265,"high":19.31,"low":19.015,"close":19.132},{"date":"2022-07-12","open":19.055,"high":19.135,"low":18.63,"close":18.958},{"date":"2022-07-13","open":18.87,"high":19.36,"low":18.79,"close":19.194},{"date":"2022-07-14","open":19.18,"high":19.18,"low":18.01,"close":18.225},{"date":"2022-07-15","open":18.335,"high":18.695,"low":18.095,"close":18.594},{"date":"2022-07-18","open":18.675,"high":18.95,"low":18.585,"close":18.84},{"date":"2022-07-19","open":18.655,"high":18.845,"low":18.51,"close":18.713},{"date":"2022-07-20","open":18.695,"high":19.03,"low":18.565,"close":18.668},{"date":"2022-07-21","open":18.61,"high":18.805,"low":18.12,"close":18.719},{"date":"2022-07-22","open":18.785,"high":18.88,"low":18.42,"close":18.617},{"date":"2022-07-25","open":18.54,"high":18.675,"low":18.195,"close":18.328},{"date":"2022-07-26","open":18.33,"high":18.62,"low":18.285,"close":18.535},{"date":"2022-07-27","open":18.535,"high":19.095,"low":18.36,"close":18.6},{"date":"2022-07-28","open":19.05,"high":20,"low":19.01,"close":19.868},{"date":"2022-07-29","open":19.99,"high":20.35,"low":19.825,"close":20.197},{"date":"2022-08-01","open":20.335,"high":20.51,"low":20.065,"close":20.362},{"date":"2022-08-02","open":20.34,"high":20.495,"low":19.915,"close":20.139},{"date":"2022-08-03","open":19.955,"high":20.14,"low":19.75,"close":19.894},{"date":"2022-08-04","open":20.045,"high":20.38,"low":19.93,"close":20.122},{"date":"2022-08-05","open":20.16,"high":20.28,"low":19.47,"close":19.842},{"date":"2022-08-08","open":19.84,"high":20.745,"low":19.745,"close":20.614},{"date":"2022-08-09","open":20.695,"high":20.74,"low":20.4,"close":20.482},{"date":"2022-08-10","open":20.5,"high":20.83,"low":20.315,"close":20.742},{"date":"2022-08-11","open":20.575,"high":20.605,"low":20.19,"close":20.349},{"date":"2022-08-12","open":20.26,"high":20.85,"low":20.19,"close":20.698},{"date":"2022-08-15","open":20.805,"high":20.87,"low":20.02,"close":20.272},{"date":"2022-08-16","open":20.23,"high":20.25,"low":19.86,"close":20.085},{"date":"2022-08-17","open":20.105,"high":20.24,"low":19.63,"close":19.731},{"date":"2022-08-18","open":19.74,"high":19.885,"low":19.41,"close":19.464},{"date":"2022-08-19","open":19.47,"high":19.48,"low":18.925,"close":19.069},{"date":"2022-08-22","open":18.97,"high":19.065,"low":18.605,"close":18.878},{"date":"2022-08-23","open":18.885,"high":19.155,"low":18.65,"close":19.026},{"date":"2022-08-24","open":19.02,"high":19.105,"low":18.815,"close":18.907},{"date":"2022-08-25","open":18.995,"high":19.26,"low":18.955,"close":19.12},{"date":"2022-08-26","open":19.13,"high":19.345,"low":18.68,"close":18.746},{"date":"2022-08-29","open":18.77,"high":18.77,"low":18.3,"close":18.557},{"date":"2022-08-30","open":18.675,"high":18.7,"low":18.225,"close":18.287},{"date":"2022-08-31","open":18.29,"high":18.39,"low":17.8,"close":17.882},{"date":"2022-09-01","open":17.85,"high":17.865,"low":17.4,"close":17.666},{"date":"2022-09-02","open":17.665,"high":18.165,"low":17.62,"close":17.881},{"date":"2022-09-05","open":17.94,"high":18.465,"low":17.815,"close":17.908},{"date":"2022-09-06","open":18.1,"high":18.105,"low":17.79,"close":17.795},{"date":"2022-09-07","open":17.905,"high":18.4,"low":17.74,"close":18.26},{"date":"2022-09-08","open":18.395,"high":18.665,"low":18.24,"close":18.442},{"date":"2022-09-09","open":18.45,"high":18.86,"low":18.445,"close":18.767},{"date":"2022-09-12","open":18.815,"high":20.005,"low":18.775,"close":19.86},{"date":"2022-09-13","open":19.785,"high":19.93,"low":19.295,"close":19.491},{"date":"2022-09-14","open":19.3,"high":19.685,"low":19.215,"close":19.569},{"date":"2022-09-15","open":19.6,"high":19.625,"low":19.11,"close":19.269},{"date":"2022-09-16","open":19.175,"high":19.64,"low":18.77,"close":19.381},{"date":"2022-09-19","open":19.6,"high":19.69,"low":19.235,"close":19.358},{"date":"2022-09-20","open":19.595,"high":19.605,"low":19.07,"close":19.183},{"date":"2022-09-21","open":19.265,"high":19.96,"low":19.23,"close":19.48},{"date":"2022-09-22","open":19.645,"high":19.89,"low":19.25,"close":19.617},{"date":"2022-09-23","open":19.66,"high":19.745,"low":18.76,"close":18.91},{"date":"2022-09-26","open":18.85,"high":19.045,"low":18.31,"close":18.48},{"date":"2022-09-27","open":18.35,"high":18.785,"low":18.295,"close":18.337},{"date":"2022-09-28","open":18.365,"high":18.965,"low":17.895,"close":18.88},{"date":"2022-09-29","open":18.91,"high":18.915,"low":18.465,"close":18.712},{"date":"2022-09-30","open":18.81,"high":19.3,"low":18.745,"close":19.039},{"date":"2022-10-03","open":18.995,"high":20.78,"low":18.98,"close":20.589},{"date":"2022-10-04","open":20.745,"high":21.31,"low":20.68,"close":21.099},{"date":"2022-10-05","open":21.12,"high":21.135,"low":19.985,"close":20.544},{"date":"2022-10-06","open":20.75,"high":20.93,"low":20.4,"close":20.66},{"date":"2022-10-07","open":20.71,"high":20.875,"low":20.02,"close":20.255},{"date":"2022-10-10","open":20.185,"high":20.21,"low":19.525,"close":19.615},{"date":"2022-10-11","open":19.63,"high":19.725,"low":19.05,"close":19.487},{"date":"2022-10-12","open":19.175,"high":19.31,"low":18.84,"close":18.938},{"date":"2022-10-13","open":19.01,"high":19.29,"low":18.41,"close":18.918},{"date":"2022-10-14","open":18.865,"high":19.055,"low":18.01,"close":18.071},{"date":"2022-10-17","open":18.16,"high":18.89,"low":18.155,"close":18.719},{"date":"2022-10-18","open":18.625,"high":18.865,"low":18.49,"close":18.6},{"date":"2022-10-19","open":18.685,"high":18.755,"low":18.305,"close":18.359},{"date":"2022-10-20","open":18.405,"high":18.96,"low":18.15,"close":18.689},{"date":"2022-10-21","open":18.625,"high":19.405,"low":18.205,"close":19.066},{"date":"2022-10-24","open":19.395,"high":19.675,"low":18.985,"close":19.189},{"date":"2022-10-25","open":19.195,"high":19.41,"low":18.74,"close":19.349},{"date":"2022-10-26","open":19.325,"high":19.765,"low":19.18,"close":19.486},{"date":"2022-10-27","open":19.555,"high":19.66,"low":19.255,"close":19.494},{"date":"2022-10-28","open":19.565,"high":19.62,"low":18.95,"close":19.147},{"date":"2022-10-31","open":19.2,"high":19.225,"low":18.865,"close":19.119},{"date":"2022-11-01","open":19.11,"high":20.04,"low":19.085,"close":19.667},{"date":"2022-11-02","open":19.635,"high":20.11,"low":19.2,"close":19.594},{"date":"2022-11-03","open":19.23,"high":19.555,"low":18.805,"close":19.43},{"date":"2022-11-04","open":19.5,"high":20.965,"low":19.425,"close":20.784},{"date":"2022-11-07","open":20.57,"high":21.08,"low":20.435,"close":20.919},{"date":"2022-11-08","open":20.85,"high":21.72,"low":20.57,"close":21.502},{"date":"2022-11-09","open":21.425,"high":21.695,"low":21.055,"close":21.327},{"date":"2022-11-10","open":21.115,"high":21.94,"low":21.045,"close":21.702},{"date":"2022-11-11","open":21.77,"high":22.16,"low":21.355,"close":21.667},{"date":"2022-11-14","open":21.77,"high":22.19,"low":21.37,"close":22.113},{"date":"2022-11-15","open":22.065,"high":22.38,"low":21.45,"close":21.518},{"date":"2022-11-16","open":21.63,"high":22.155,"low":21.455,"close":21.524},{"date":"2022-11-17","open":21.505,"high":21.535,"low":20.785,"close":20.975},{"date":"2022-11-18","open":21.02,"high":21.325,"low":20.87,"close":20.997},{"date":"2022-11-21","open":20.985,"high":21.04,"low":20.6,"close":20.872},{"date":"2022-11-22","open":20.86,"high":21.37,"low":20.86,"close":21.049},{"date":"2022-11-23","open":21.1,"high":21.63,"low":20.925,"close":21.367},{"date":"2022-11-24","open":21.605,"high":21.73,"low":21.175,"close":21.43},{"date":"2022-11-25","open":21.355,"high":21.445,"low":21.355,"close":21.425},{"date":"2022-11-28","open":21.45,"high":21.64,"low":20.835,"close":20.915},{"date":"2022-11-29","open":21.13,"high":21.635,"low":21.06,"close":21.436},{"date":"2022-11-30","open":21.415,"high":22.41,"low":21.355,"close":21.781},{"date":"2022-12-01","open":22.41,"high":23.005,"low":22.24,"close":22.841},{"date":"2022-12-02","open":22.975,"high":23.475,"low":22.48,"close":23.25},{"date":"2022-12-05","open":23.29,"high":23.69,"low":22.35,"close":22.417},{"date":"2022-12-06","open":22.435,"high":22.78,"low":22.19,"close":22.335},{"date":"2022-12-07","open":22.35,"high":23.01,"low":22.255,"close":22.922},{"date":"2022-12-08","open":22.92,"high":23.425,"low":22.725,"close":23.246},{"date":"2022-12-09","open":23.305,"high":23.9,"low":23.14,"close":23.717},{"date":"2022-12-12","open":23.65,"high":23.765,"low":23.32,"close":23.403},{"date":"2022-12-13","open":23.52,"high":24.39,"low":23.49,"close":23.99},{"date":"2022-12-14","open":23.965,"high":24.275,"low":23.605,"close":24.136},{"date":"2022-12-15","open":24.18,"high":24.18,"low":23.155,"close":23.305},{"date":"2022-12-16","open":23.27,"high":23.445,"low":22.735,"close":23.328},{"date":"2022-12-19","open":23.415,"high":23.625,"low":23.03,"close":23.199},{"date":"2022-12-20","open":23.18,"high":24.49,"low":23.05,"close":24.271},{"date":"2022-12-21","open":24.395,"high":24.525,"low":24.055,"close":24.194},{"date":"2022-12-22","open":24.195,"high":24.315,"low":23.55,"close":23.622},{"date":"2022-12-23","open":23.74,"high":24.095,"low":23.685,"close":23.92},{"date":"2022-12-27","open":24.05,"high":24.495,"low":23.975,"close":24.217},{"date":"2022-12-28","open":24.24,"high":24.275,"low":23.645,"close":23.84},{"date":"2022-12-29","open":23.725,"high":24.28,"low":23.69,"close":24.25},{"date":"2022-12-30","open":24.105,"high":24.36,"low":23.705,"close":24.04},{"date":"2023-01-03","open":24.305,"high":24.775,"low":24.095,"close":24.236},{"date":"2023-01-04","open":24.175,"high":24.64,"low":23.745,"close":23.964},{"date":"2023-01-05","open":23.94,"high":24.06,"low":23.26,"close":23.424},{"date":"2023-01-06","open":23.385,"high":24.055,"low":23.345,"close":23.982},{"date":"2023-01-09","open":24.025,"high":24.285,"low":23.725,"close":23.871},{"date":"2023-01-10","open":23.775,"high":23.905,"low":23.55,"close":23.665},{"date":"2023-01-11","open":23.72,"high":24.19,"low":23.34,"close":23.481},{"date":"2023-01-12","open":23.53,"high":24.33,"low":23.5,"close":24.004},{"date":"2023-01-13","open":23.92,"high":24.445,"low":23.62,"close":24.372},{"date":"2023-01-16","open":24.45,"high":24.67,"low":23.975,"close":24.068},{"date":"2023-01-17","open":24.31,"high":24.315,"low":23.944,"close":23.944},{"date":"2023-01-18","open":24.09,"high":24.5,"low":23.55,"close":23.647},{"date":"2023-01-19","open":23.595,"high":24.075,"low":23.27,"close":23.87},{"date":"2023-01-20","open":24.005,"high":24.225,"low":23.83,"close":23.935},{"date":"2023-01-23","open":24.055,"high":24.295,"low":22.845,"close":23.554},{"date":"2023-01-24","open":23.565,"high":23.855,"low":23.31,"close":23.749},{"date":"2023-01-25","open":23.765,"high":24.065,"low":23.44,"close":23.941},{"date":"2023-01-26","open":24.055,"high":24.415,"low":23.69,"close":24.02},{"date":"2023-01-27","open":24.025,"high":24.12,"low":23.39,"close":23.622},{"date":"2023-01-30","open":23.675,"high":23.92,"low":23.63,"close":23.733},{"date":"2023-01-31","open":23.695,"high":23.865,"low":23.05,"close":23.836},{"date":"2023-02-01","open":23.84,"high":24.15,"low":23.44,"close":23.609},{"date":"2023-02-02","open":24.065,"high":24.75,"low":23.495,"close":23.615},{"date":"2023-02-03","open":23.515,"high":23.665,"low":22.325,"close":22.405},{"date":"2023-02-06","open":22.385,"high":22.635,"low":22.17,"close":22.237},{"date":"2023-02-07","open":22.305,"high":22.485,"low":22.065,"close":22.177},{"date":"2023-02-08","open":22.21,"high":22.56,"low":22.205,"close":22.42},{"date":"2023-02-09","open":22.365,"high":22.615,"low":21.915,"close":22.143},{"date":"2023-02-10","open":22.015,"high":22.31,"low":21.83,"close":22.075},{"date":"2023-02-13","open":22.03,"high":22.085,"low":21.785,"close":21.852},{"date":"2023-02-14","open":21.995,"high":22.04,"low":21.585,"close":21.873},{"date":"2023-02-15","open":21.865,"high":21.875,"low":21.385,"close":21.572},{"date":"2023-02-16","open":21.64,"high":21.79,"low":21.4,"close":21.71},{"date":"2023-02-17","open":21.585,"high":21.8,"low":21.155,"close":21.715},{"date":"2023-02-20","open":21.7,"high":21.995,"low":21.555,"close":21.89},{"date":"2023-02-21","open":21.97,"high":21.97,"low":21.855,"close":21.869},{"date":"2023-02-22","open":21.87,"high":22,"low":21.435,"close":21.677},{"date":"2023-02-23","open":21.52,"high":21.67,"low":21.26,"close":21.306},{"date":"2023-02-24","open":21.33,"high":21.395,"low":20.725,"close":20.81},{"date":"2023-02-27","open":20.915,"high":20.945,"low":20.64,"close":20.793},{"date":"2023-02-28","open":20.74,"high":21.125,"low":20.505,"close":21.071},{"date":"2023-03-01","open":21.03,"high":21.285,"low":20.945,"close":21.095},{"date":"2023-03-02","open":21.085,"high":21.1,"low":20.76,"close":20.901},{"date":"2023-03-03","open":20.99,"high":21.385,"low":20.91,"close":21.238},{"date":"2023-03-06","open":21.385,"high":21.395,"low":21.07,"close":21.135},{"date":"2023-03-07","open":21.14,"high":21.215,"low":20.105,"close":20.199},{"date":"2023-03-08","open":20.165,"high":20.29,"low":19.955,"close":20.151},{"date":"2023-03-09","open":20.125,"high":20.355,"low":20.025,"close":20.165},{"date":"2023-03-10","open":20.145,"high":20.875,"low":19.945,"close":20.506},{"date":"2023-03-13","open":20.72,"high":22.045,"low":20.645,"close":21.923},{"date":"2023-03-14","open":21.92,"high":22.09,"low":21.465,"close":22.04},{"date":"2023-03-15","open":21.795,"high":22.525,"low":21.605,"close":21.882},{"date":"2023-03-16","open":21.925,"high":22.21,"low":21.59,"close":21.692},{"date":"2023-03-17","open":21.855,"high":22.765,"low":21.785,"close":22.462},{"date":"2023-03-20","open":22.71,"high":22.855,"low":22.35,"close":22.646},{"date":"2023-03-21","open":22.665,"high":22.785,"low":22.29,"close":22.425},{"date":"2023-03-22","open":22.51,"high":23.24,"low":22.41,"close":22.786},{"date":"2023-03-23","open":23.1,"high":23.36,"low":22.9,"close":23.256},{"date":"2023-03-24","open":23.24,"high":23.705,"low":23.125,"close":23.339},{"date":"2023-03-27","open":23.485,"high":23.485,"low":23,"close":23.145},{"date":"2023-03-28","open":23.21,"high":23.515,"low":22.96,"close":23.42},{"date":"2023-03-29","open":23.47,"high":23.555,"low":23.205,"close":23.466},{"date":"2023-03-30","open":23.44,"high":24.1,"low":23.37,"close":23.989},{"date":"2023-03-31","open":24.05,"high":24.31,"low":23.83,"close":24.156},{"date":"2023-04-03","open":24.285,"high":24.335,"low":23.725,"close":24.021},{"date":"2023-04-04","open":24.105,"high":25.195,"low":23.97,"close":25.101},{"date":"2023-04-05","open":25.175,"high":25.295,"low":24.785,"close":25.037},{"date":"2023-04-06","open":25.09,"high":25.175,"low":24.695,"close":25.093},{"date":"2023-04-10","open":24.91,"high":25.24,"low":24.775,"close":24.912},{"date":"2023-04-11","open":25.015,"high":25.275,"low":24.97,"close":25.186},{"date":"2023-04-12","open":25.185,"high":25.825,"low":25.175,"close":25.458},{"date":"2023-04-13","open":25.63,"high":26.115,"low":25.515,"close":25.925},{"date":"2023-04-14","open":25.97,"high":26.235,"low":25.265,"close":25.46},{"date":"2023-04-17","open":25.44,"high":25.71,"low":24.92,"close":25.088},{"date":"2023-04-18","open":25.125,"high":25.43,"low":25.03,"close":25.263},{"date":"2023-04-19","open":25.28,"high":25.46,"low":24.715,"close":25.371},{"date":"2023-04-20","open":25.37,"high":25.585,"low":25.155,"close":25.373},{"date":"2023-04-21","open":25.35,"high":25.475,"low":24.985,"close":25.058},{"date":"2023-04-24","open":25.155,"high":25.32,"low":24.84,"close":25.311},{"date":"2023-04-25","open":25.255,"high":25.435,"low":24.53,"close":24.882},{"date":"2023-04-26","open":25.045,"high":25.325,"low":24.815,"close":24.876},{"date":"2023-04-27","open":25.17,"high":25.41,"low":24.745,"close":25.209},{"date":"2023-04-28","open":25.205,"high":25.35,"low":24.98,"close":25.226},{"date":"2023-05-01","open":25.46,"high":26.21,"low":25.14,"close":25.23},{"date":"2023-05-02","open":25.245,"high":25.765,"low":24.82,"close":25.619},{"date":"2023-05-03","open":25.65,"high":25.91,"low":25.355,"close":25.681},{"date":"2023-05-04","open":25.91,"high":26.36,"low":25.7,"close":26.227},{"date":"2023-05-05","open":26.33,"high":26.435,"low":25.41,"close":25.93},{"date":"2023-05-08","open":25.945,"high":25.99,"low":25.76,"close":25.834},{"date":"2023-05-09","open":25.79,"high":25.93,"low":25.57,"close":25.898},{"date":"2023-05-10","open":25.84,"high":26.2,"low":25.455,"close":25.658},{"date":"2023-05-11","open":25.545,"high":25.7,"low":24.325,"close":24.424},{"date":"2023-05-12","open":24.37,"high":24.405,"low":23.91,"close":24.154},{"date":"2023-05-15","open":24.1,"high":24.395,"low":24.05,"close":24.291},{"date":"2023-05-16","open":24.265,"high":24.275,"low":23.805,"close":23.893},{"date":"2023-05-17","open":23.915,"high":24.06,"low":23.715,"close":23.897},{"date":"2023-05-18","open":23.94,"high":23.96,"low":23.485,"close":23.633},{"date":"2023-05-19","open":23.655,"high":24.185,"low":23.555,"close":24.06},{"date":"2023-05-22","open":24.02,"high":24.085,"low":23.76,"close":23.861},{"date":"2023-05-23","open":23.8,"high":23.81,"low":23.235,"close":23.624},{"date":"2023-05-24","open":23.59,"high":23.655,"low":23.14,"close":23.24},{"date":"2023-05-25","open":23.185,"high":23.26,"low":22.8,"close":22.91},{"date":"2023-05-26","open":22.83,"high":23.46,"low":22.785,"close":23.36},{"date":"2023-05-29","open":23.425,"high":23.51,"low":23.03,"close":23.239},{"date":"2023-05-30","open":23.285,"high":23.37,"low":22.93,"close":23.125},{"date":"2023-05-31","open":23.31,"high":23.735,"low":23.16,"close":23.587},{"date":"2023-06-01","open":23.625,"high":24.03,"low":23.355,"close":23.987},{"date":"2023-06-02","open":23.98,"high":24.12,"low":23.66,"close":23.747},{"date":"2023-06-05","open":23.69,"high":23.785,"low":23.32,"close":23.635},{"date":"2023-06-06","open":23.665,"high":23.87,"low":23.41,"close":23.67},{"date":"2023-06-07","open":23.675,"high":24.165,"low":23.48,"close":23.529},{"date":"2023-06-08","open":23.525,"high":24.46,"low":23.51,"close":24.348},{"date":"2023-06-09","open":24.36,"high":24.62,"low":24.28,"close":24.41},{"date":"2023-06-12","open":24.375,"high":24.395,"low":23.955,"close":24.059},{"date":"2023-06-13","open":24.145,"high":24.52,"low":23.665,"close":23.822},{"date":"2023-06-14","open":23.73,"high":24.175,"low":23.715,"close":24.105},{"date":"2023-06-15","open":24,"high":24.01,"low":23.27,"close":23.947},{"date":"2023-06-16","open":23.965,"high":24.29,"low":23.91,"close":24.126},{"date":"2023-06-19","open":24.245,"high":24.26,"low":23.1,"close":23.234},{"date":"2023-06-20","open":23.193,"high":23.193,"low":23.193,"close":23.193},{"date":"2023-06-21","open":23.21,"high":23.23,"low":22.515,"close":22.81},{"date":"2023-06-22","open":22.69,"high":22.75,"low":22.2,"close":22.467},{"date":"2023-06-23","open":22.29,"high":22.71,"low":22.14,"close":22.354},{"date":"2023-06-26","open":22.445,"high":22.94,"low":22.435,"close":22.826},{"date":"2023-06-27","open":22.835,"high":23.15,"low":22.785,"close":22.96},{"date":"2023-06-28","open":22.925,"high":22.995,"low":22.6,"close":22.889},{"date":"2023-06-29","open":22.94,"high":23.11,"low":22.485,"close":22.798},{"date":"2023-06-30","open":22.77,"high":23.05,"low":22.54,"close":23.02},{"date":"2023-07-03","open":22.995,"high":23.29,"low":22.91,"close":23.112},{"date":"2023-07-04","open":23.12,"high":23.535,"low":22.97,"close":23.402},{"date":"2023-07-05","open":22.92,"high":23.315,"low":22.92,"close":23.197},{"date":"2023-07-06","open":23.355,"high":23.47,"low":22.72,"close":22.89},{"date":"2023-07-07","open":22.905,"high":23.365,"low":22.8,"close":23.289},{"date":"2023-07-10","open":23.34,"high":23.37,"low":22.94,"close":23.345},{"date":"2023-07-11","open":23.335,"high":23.595,"low":23.22,"close":23.281},{"date":"2023-07-12","open":23.325,"high":24.375,"low":23.31,"close":24.31},{"date":"2023-07-13","open":24.33,"high":25.11,"low":24.31,"close":24.949},{"date":"2023-07-14","open":25.105,"high":25.255,"low":24.91,"close":25.194},{"date":"2023-07-17","open":25.155,"high":25.155,"low":24.815,"close":25.018},{"date":"2023-07-18","open":25.06,"high":25.405,"low":24.975,"close":25.256},{"date":"2023-07-19","open":25.275,"high":25.46,"low":25.145,"close":25.387},{"date":"2023-07-20","open":25.345,"high":25.475,"low":24.895,"close":24.962},{"date":"2023-07-21","open":24.95,"high":25.11,"low":24.765,"close":24.855},{"date":"2023-07-24","open":24.79,"high":24.89,"low":24.425,"close":24.581},{"date":"2023-07-25","open":24.525,"high":24.91,"low":24.45,"close":24.824},{"date":"2023-07-26","open":24.87,"high":25.21,"low":24.675,"close":24.97},{"date":"2023-07-27","open":25.075,"high":25.325,"low":24.18,"close":24.367},{"date":"2023-07-28","open":24.265,"high":24.545,"low":24.24,"close":24.495},{"date":"2023-07-31","open":24.475,"high":24.985,"low":24.32,"close":24.972},{"date":"2023-08-01","open":24.9,"high":24.905,"low":24.255,"close":24.326},{"date":"2023-08-02","open":24.48,"high":24.63,"low":23.76,"close":23.872},{"date":"2023-08-03","open":23.835,"high":23.94,"low":23.41,"close":23.697},{"date":"2023-08-04","open":23.71,"high":23.895,"low":23.275,"close":23.716},{"date":"2023-08-07","open":23.72,"high":23.775,"low":23.145,"close":23.232},{"date":"2023-08-08","open":23.2,"high":23.255,"low":22.72,"close":22.807},{"date":"2023-08-09","open":22.82,"high":22.99,"low":22.68,"close":22.731},{"date":"2023-08-10","open":22.73,"high":23.06,"low":22.665,"close":22.821},{"date":"2023-08-11","open":22.76,"high":22.91,"low":22.61,"close":22.743},{"date":"2023-08-14","open":22.74,"high":22.82,"low":22.41,"close":22.708},{"date":"2023-08-15","open":22.65,"high":22.77,"low":22.265,"close":22.656},{"date":"2023-08-16","open":22.59,"high":22.855,"low":22.445,"close":22.535},{"date":"2023-08-17","open":22.485,"high":23.07,"low":22.39,"close":22.715},{"date":"2023-08-18","open":22.75,"high":22.92,"low":22.67,"close":22.733},{"date":"2023-08-21","open":22.795,"high":23.375,"low":22.71,"close":23.34},{"date":"2023-08-22","open":23.375,"high":23.515,"low":23.265,"close":23.45},{"date":"2023-08-23","open":23.485,"high":24.43,"low":23.475,"close":24.392},{"date":"2023-08-24","open":24.395,"high":24.42,"low":24.115,"close":24.23},{"date":"2023-08-25","open":24.19,"high":24.44,"low":23.97,"close":24.234},{"date":"2023-08-28","open":24.275,"high":24.395,"low":24.085,"close":24.252},{"date":"2023-08-29","open":24.275,"high":24.845,"low":24.205,"close":24.788},{"date":"2023-08-30","open":25.135,"high":25.425,"low":24.92,"close":25.104},{"date":"2023-08-31","open":25.02,"high":25.06,"low":24.745,"close":24.812},{"date":"2023-09-01","open":24.82,"high":25.22,"low":24.52,"close":24.562},{"date":"2023-09-04","open":24.565,"high":24.655,"low":23.815,"close":23.873},{"date":"2023-09-05","open":24.205,"high":24.325,"low":23.535,"close":23.558},{"date":"2023-09-06","open":23.88,"high":23.935,"low":23.315,"close":23.503},{"date":"2023-09-07","open":23.5,"high":23.5,"low":23.13,"close":23.24},{"date":"2023-09-08","open":23.26,"high":23.455,"low":23.13,"close":23.174},{"date":"2023-09-11","open":23.195,"high":23.515,"low":23.18,"close":23.383},{"date":"2023-09-12","open":23.39,"high":23.48,"low":23.11,"close":23.402},{"date":"2023-09-13","open":23.375,"high":23.39,"low":23.025,"close":23.181},{"date":"2023-09-14","open":23.14,"high":23.265,"low":22.555,"close":22.994},{"date":"2023-09-15","open":22.93,"high":23.585,"low":22.91,"close":23.386},{"date":"2023-09-18","open":23.32,"high":23.54,"low":23.235,"close":23.498},{"date":"2023-09-19","open":23.53,"high":23.705,"low":23.365,"close":23.456},{"date":"2023-09-20","open":23.48,"high":23.88,"low":23.325,"close":23.836},{"date":"2023-09-21","open":23.52,"high":23.745,"low":23.06,"close":23.687},{"date":"2023-09-22","open":23.675,"high":24.05,"low":23.665,"close":23.844},{"date":"2023-09-25","open":23.81,"high":23.925,"low":23.29,"close":23.385},{"date":"2023-09-26","open":23.39,"high":23.39,"low":23.1,"close":23.196},{"date":"2023-09-27","open":23.1,"high":23.12,"low":22.64,"close":22.724},{"date":"2023-09-28","open":22.8,"high":22.955,"low":22.61,"close":22.741},{"date":"2023-09-29","open":22.84,"high":23.805,"low":22.325,"close":22.45},{"date":"2023-10-02","open":22.41,"high":22.41,"low":21.215,"close":21.421},{"date":"2023-10-03","open":21.31,"high":21.595,"low":20.87,"close":21.377},{"date":"2023-10-04","open":21.375,"high":21.57,"low":20.85,"close":21.146},{"date":"2023-10-05","open":21.18,"high":21.455,"low":20.855,"close":21.019},{"date":"2023-10-06","open":21.12,"high":21.78,"low":20.94,"close":21.723},{"date":"2023-10-09","open":21.94,"high":22.18,"low":21.705,"close":21.924},{"date":"2023-10-10","open":22.03,"high":22.11,"low":21.775,"close":21.953},{"date":"2023-10-11","open":22.015,"high":22.275,"low":21.955,"close":22.133},{"date":"2023-10-12","open":22.205,"high":22.39,"low":21.88,"close":21.959},{"date":"2023-10-13","open":21.985,"high":22.99,"low":21.96,"close":22.895},{"date":"2023-10-16","open":22.91,"high":22.91,"low":22.635,"close":22.765},{"date":"2023-10-17","open":22.78,"high":23.18,"low":22.535,"close":23.024},{"date":"2023-10-18","open":22.975,"high":23.49,"low":22.84,"close":23.099},{"date":"2023-10-19","open":23.015,"high":23.23,"low":22.785,"close":23.031},{"date":"2023-10-20","open":23.19,"high":23.88,"low":23.015,"close":23.504},{"date":"2023-10-23","open":23.505,"high":23.505,"low":22.895,"close":23.21},{"date":"2023-10-24","open":23.095,"high":23.35,"low":22.805,"close":23.116},{"date":"2023-10-25","open":23.06,"high":23.16,"low":22.69,"close":23.007},{"date":"2023-10-26","open":23.005,"high":23.275,"low":22.565,"close":22.908},{"date":"2023-10-27","open":22.935,"high":23.255,"low":22.775,"close":22.887},{"date":"2023-10-30","open":23.245,"high":23.75,"low":23.135,"close":23.396},{"date":"2023-10-31","open":23.455,"high":23.465,"low":22.84,"close":22.952},{"date":"2023-11-01","open":22.955,"high":23.13,"low":22.645,"close":22.79},{"date":"2023-11-02","open":23.05,"high":23.24,"low":22.755,"close":22.846},{"date":"2023-11-03","open":22.875,"high":23.415,"low":22.675,"close":23.285},{"date":"2023-11-06","open":23.335,"high":23.36,"low":23.085,"close":23.234},{"date":"2023-11-07","open":23.125,"high":23.17,"low":22.505,"close":22.589},{"date":"2023-11-08","open":22.705,"high":22.935,"low":22.375,"close":22.728},{"date":"2023-11-09","open":22.625,"high":23.07,"low":22.415,"close":22.905},{"date":"2023-11-10","open":22.705,"high":22.8,"low":22.23,"close":22.281},{"date":"2023-11-13","open":22.31,"high":22.405,"low":21.925,"close":22.358},{"date":"2023-11-14","open":22.37,"high":23.255,"low":22.15,"close":23.132},{"date":"2023-11-15","open":23.16,"high":23.71,"low":23.095,"close":23.538},{"date":"2023-11-16","open":23.51,"high":24.165,"low":23.35,"close":23.933},{"date":"2023-11-17","open":23.825,"high":24.22,"low":23.73,"close":23.852},{"date":"2023-11-20","open":23.785,"high":23.87,"low":23.3,"close":23.614},{"date":"2023-11-21","open":23.485,"high":24.08,"low":23.47,"close":23.869},{"date":"2023-11-22","open":23.795,"high":24.005,"low":23.58,"close":23.688},{"date":"2023-11-23","open":23.665,"high":24.395,"low":23.61,"close":24.341},{"date":"2023-11-24","open":24.315,"high":24.329,"low":24.26,"close":24.329},{"date":"2023-11-27","open":24.375,"high":24.935,"low":24.32,"close":24.681},{"date":"2023-11-28","open":24.7,"high":25.065,"low":24.585,"close":24.935},{"date":"2023-11-29","open":25.43,"high":25.68,"low":25.245,"close":25.443},{"date":"2023-11-30","open":25.41,"high":25.7,"low":25.325,"close":25.66},{"date":"2023-12-01","open":25.695,"high":25.94,"low":25.48,"close":25.857},{"date":"2023-12-04","open":25.945,"high":26.34,"low":24.785,"close":24.907},{"date":"2023-12-05","open":24.915,"high":25.02,"low":24.32,"close":24.546},{"date":"2023-12-06","open":24.53,"high":24.715,"low":24.21,"close":24.228},{"date":"2023-12-07","open":24.23,"high":24.35,"low":23.905,"close":24.059},{"date":"2023-12-08","open":24.14,"high":24.225,"low":23.245,"close":23.276},{"date":"2023-12-11","open":23.3,"high":23.4,"low":23.015,"close":23.058},{"date":"2023-12-12","open":23.125,"high":23.45,"low":22.975,"close":23.016},{"date":"2023-12-13","open":23.075,"high":24.125,"low":22.785,"close":22.921},{"date":"2023-12-14","open":24.095,"high":24.525,"low":24.06,"close":24.386},{"date":"2023-12-15","open":24.475,"high":24.59,"low":24.05,"close":24.154},{"date":"2023-12-18","open":24.125,"high":24.355,"low":23.955,"close":24.107},{"date":"2023-12-19","open":24.08,"high":24.475,"low":24.04,"close":24.321},{"date":"2023-12-20","open":24.36,"high":24.75,"low":24.245,"close":24.631},{"date":"2023-12-21","open":24.46,"high":24.79,"low":24.43,"close":24.585},{"date":"2023-12-22","open":24.705,"high":24.895,"low":24.37,"close":24.565},{"date":"2023-12-26","open":24.495,"high":24.7,"low":24.34,"close":24.396},{"date":"2023-12-27","open":24.505,"high":24.73,"low":24.22,"close":24.641},{"date":"2023-12-28","open":24.55,"high":24.74,"low":24.185,"close":24.372},{"date":"2023-12-29","open":24.225,"high":24.235,"low":23.76,"close":24.086},{"date":"2024-01-02","open":24.045,"high":24.335,"low":23.875,"close":23.953},{"date":"2024-01-03","open":23.885,"high":23.95,"low":23.045,"close":23.157},{"date":"2024-01-04","open":23.19,"high":23.26,"low":22.88,"close":23.187},{"date":"2024-01-05","open":23.205,"high":23.715,"low":22.97,"close":23.315},{"date":"2024-01-08","open":23.38,"high":23.41,"low":23.02,"close":23.31},{"date":"2024-01-09","open":23.315,"high":23.565,"low":23.08,"close":23.091},{"date":"2024-01-10","open":23.16,"high":23.29,"low":22.935,"close":23.066},{"date":"2024-01-11","open":23.085,"high":23.4,"low":22.63,"close":22.705},{"date":"2024-01-12","open":22.92,"high":23.72,"low":22.915,"close":23.329},{"date":"2024-01-15","open":23.35,"high":23.5,"low":23.015,"close":23.093},{"date":"2024-01-16","open":22.933,"high":22.933,"low":22.933,"close":22.933},{"date":"2024-01-17","open":23.095,"high":23.11,"low":22.66,"close":22.669},{"date":"2024-01-18","open":22.715,"high":22.9,"low":22.52,"close":22.807},{"date":"2024-01-19","open":22.885,"high":22.98,"low":22.595,"close":22.711},{"date":"2024-01-22","open":22.745,"high":22.78,"low":22.04,"close":22.296},{"date":"2024-01-23","open":22.2,"high":22.58,"low":22.165,"close":22.462},{"date":"2024-01-24","open":22.57,"high":23.09,"low":22.465,"close":22.889},{"date":"2024-01-25","open":22.8,"high":23.155,"low":22.765,"close":22.927},{"date":"2024-01-26","open":23.025,"high":23.1,"low":22.81,"close":22.872},{"date":"2024-01-29","open":22.92,"high":23.34,"low":22.88,"close":23.251},{"date":"2024-01-30","open":23.32,"high":23.43,"low":23.055,"close":23.225},{"date":"2024-01-31","open":23.29,"high":23.445,"low":22.895,"close":23.169},{"date":"2024-02-01","open":23.055,"high":23.365,"low":22.605,"close":23.236},{"date":"2024-02-02","open":23.285,"high":23.355,"low":22.485,"close":22.796},{"date":"2024-02-05","open":22.84,"high":22.84,"low":22.325,"close":22.422},{"date":"2024-02-06","open":22.43,"high":22.575,"low":22.34,"close":22.478},{"date":"2024-02-07","open":22.505,"high":22.535,"low":22.275,"close":22.36},{"date":"2024-02-08","open":22.285,"high":22.705,"low":22.195,"close":22.636},{"date":"2024-02-09","open":22.645,"high":22.795,"low":22.42,"close":22.594},{"date":"2024-02-12","open":22.63,"high":23.15,"low":22.575,"close":22.767},{"date":"2024-02-13","open":22.74,"high":23.05,"low":22.03,"close":22.154},{"date":"2024-02-14","open":22.17,"high":22.515,"low":21.975,"close":22.387},{"date":"2024-02-15","open":22.425,"high":23.09,"low":22.4,"close":22.951},{"date":"2024-02-16","open":22.98,"high":23.56,"low":22.84,"close":23.475},{"date":"2024-02-19","open":23.465,"high":23.51,"low":22.955,"close":23.136},{"date":"2024-02-20","open":23.15,"high":23.15,"low":23.106,"close":23.106},{"date":"2024-02-21","open":23.035,"high":23.22,"low":22.79,"close":22.874},{"date":"2024-02-22","open":22.93,"high":23.2,"low":22.76,"close":22.784},{"date":"2024-02-23","open":22.785,"high":23.03,"low":22.58,"close":22.982},{"date":"2024-02-26","open":22.98,"high":22.98,"low":22.455,"close":22.526},{"date":"2024-02-27","open":22.525,"high":22.71,"low":22.405,"close":22.532},{"date":"2024-02-28","open":22.67,"high":22.735,"low":22.47,"close":22.636},{"date":"2024-02-29","open":22.675,"high":23,"low":22.5,"close":22.885},{"date":"2024-03-01","open":22.885,"high":23.485,"low":22.71,"close":23.364},{"date":"2024-03-04","open":23.37,"high":24.16,"low":23.23,"close":23.991},{"date":"2024-03-05","open":24.125,"high":24.455,"low":23.845,"close":23.984},{"date":"2024-03-06","open":23.895,"high":24.535,"low":23.785,"close":24.493},{"date":"2024-03-07","open":24.4,"high":24.735,"low":24.225,"close":24.578},{"date":"2024-03-08","open":24.545,"high":24.86,"low":24.38,"close":24.549},{"date":"2024-03-11","open":24.58,"high":24.74,"low":24.445,"close":24.715},{"date":"2024-03-12","open":24.675,"high":24.9,"low":24.22,"close":24.394},{"date":"2024-03-13","open":24.335,"high":25.25,"low":24.275,"close":25.156},{"date":"2024-03-14","open":25.225,"high":25.37,"low":24.95,"close":25.06},{"date":"2024-03-15","open":25.03,"high":25.66,"low":25,"close":25.381},{"date":"2024-03-18","open":25.4,"high":25.535,"low":25.15,"close":25.265},{"date":"2024-03-19","open":25.25,"high":25.36,"low":24.92,"close":25.135},{"date":"2024-03-20","open":25.09,"high":25.835,"low":24.93,"close":25.104},{"date":"2024-03-21","open":25.79,"high":25.975,"low":24.82,"close":25.007},{"date":"2024-03-22","open":24.92,"high":25.11,"low":24.58,"close":24.843},{"date":"2024-03-25","open":24.85,"high":25.05,"low":24.72,"close":24.891},{"date":"2024-03-26","open":24.845,"high":25.055,"low":24.515,"close":24.623},{"date":"2024-03-27","open":24.595,"high":24.79,"low":24.445,"close":24.752},{"date":"2024-03-28","open":24.77,"high":25.13,"low":24.505,"close":24.916},{"date":"2024-04-01","open":25.14,"high":25.51,"low":24.855,"close":25.073},{"date":"2024-04-02","open":25.235,"high":26.295,"low":25.195,"close":25.923},{"date":"2024-04-03","open":26.265,"high":27.325,"low":26.235,"close":27.06},{"date":"2024-04-04","open":27.305,"high":27.455,"low":26.785,"close":27.247},{"date":"2024-04-05","open":27.06,"high":27.615,"low":26.4,"close":27.503},{"date":"2024-04-08","open":27.555,"high":28.195,"low":26.97,"close":27.807},{"date":"2024-04-09","open":27.97,"high":28.44,"low":27.725,"close":27.984},{"date":"2024-04-10","open":28.27,"high":28.655,"low":27.64,"close":28.052},{"date":"2024-04-11","open":28.045,"high":28.6,"low":27.84,"close":28.25},{"date":"2024-04-12","open":28.535,"high":29.905,"low":27.945,"close":28.33},{"date":"2024-04-15","open":28.2,"high":28.98,"low":27.665,"close":28.717},{"date":"2024-04-16","open":28.95,"high":29.1,"low":28.03,"close":28.376},{"date":"2024-04-17","open":28.195,"high":28.895,"low":28.145,"close":28.4},{"date":"2024-04-18","open":28.285,"high":28.735,"low":28.21,"close":28.38},{"date":"2024-04-19","open":28.31,"high":29.01,"low":28.12,"close":28.844},{"date":"2024-04-22","open":28.79,"high":28.795,"low":27.155,"close":27.245},{"date":"2024-04-23","open":27.2,"high":27.42,"low":26.715,"close":27.362},{"date":"2024-04-24","open":27.33,"high":27.525,"low":27.06,"close":27.346},{"date":"2024-04-25","open":27.185,"high":27.61,"low":27,"close":27.353},{"date":"2024-04-26","open":27.48,"high":27.745,"low":27.09,"close":27.252},{"date":"2024-04-29","open":27.5,"high":27.735,"low":27.225,"close":27.66},{"date":"2024-04-30","open":27.455,"high":27.455,"low":26.515,"close":26.654},{"date":"2024-05-01","open":26.55,"high":27.25,"low":26.52,"close":26.748},{"date":"2024-05-02","open":26.905,"high":27.065,"low":26.255,"close":26.829},{"date":"2024-05-03","open":26.94,"high":27.14,"low":26.345,"close":26.69},{"date":"2024-05-06","open":26.81,"high":27.73,"low":26.655,"close":27.614},{"date":"2024-05-07","open":27.715,"high":27.77,"low":27.39,"close":27.544},{"date":"2024-05-08","open":27.475,"high":27.725,"low":27.24,"close":27.601},{"date":"2024-05-09","open":27.56,"high":28.58,"low":27.515,"close":28.365},{"date":"2024-05-10","open":28.58,"high":29,"low":28.27,"close":28.506},{"date":"2024-05-13","open":28.42,"high":28.615,"low":28.185,"close":28.443},{"date":"2024-05-14","open":28.42,"high":28.985,"low":28.31,"close":28.702},{"date":"2024-05-15","open":28.855,"high":29.99,"low":28.675,"close":29.729},{"date":"2024-05-16","open":29.9,"high":30.105,"low":29.555,"close":29.876},{"date":"2024-05-17","open":29.825,"high":31.85,"low":29.7,"close":31.259},{"date":"2024-05-20","open":31.85,"high":32.75,"low":31.18,"close":32.426},{"date":"2024-05-21","open":32.055,"high":32.72,"low":31.28,"close":32.078},{"date":"2024-05-22","open":32.225,"high":32.44,"low":30.965,"close":31.496},{"date":"2024-05-23","open":31.015,"high":31.185,"low":30.265,"close":30.455},{"date":"2024-05-24","open":30.33,"high":30.835,"low":30.235,"close":30.499},{"date":"2024-05-27","open":30.565,"high":32.45,"low":30.555,"close":32.137},{"date":"2024-05-28","open":31.54,"high":32.115,"low":31.505,"close":31.971},{"date":"2024-05-29","open":32.31,"high":32.515,"low":31.78,"close":32.373},{"date":"2024-05-30","open":32.17,"high":32.28,"low":31.18,"close":31.534},{"date":"2024-05-31","open":31.345,"high":31.945,"low":30.345,"close":30.44},{"date":"2024-06-03","open":30.625,"high":30.965,"low":29.94,"close":30.784},{"date":"2024-06-04","open":30.89,"high":31.04,"low":29.505,"close":29.617},{"date":"2024-06-05","open":29.645,"high":30.185,"low":29.525,"close":30.073},{"date":"2024-06-06","open":30.145,"high":31.47,"low":30.065,"close":31.367},{"date":"2024-06-07","open":31.47,"high":31.67,"low":29.22,"close":29.44},{"date":"2024-06-10","open":29.25,"high":29.935,"low":29.23,"close":29.874},{"date":"2024-06-11","open":29.95,"high":29.985,"low":29.135,"close":29.231},{"date":"2024-06-12","open":29.385,"high":30.355,"low":29.28,"close":30.267},{"date":"2024-06-13","open":29.8,"high":29.83,"low":28.73,"close":29.066},{"date":"2024-06-14","open":29.03,"high":29.65,"low":28.905,"close":29.472},{"date":"2024-06-17","open":29.64,"high":29.65,"low":29.09,"close":29.391},{"date":"2024-06-18","open":29.53,"high":29.76,"low":28.985,"close":29.564},{"date":"2024-06-19","open":29.615,"high":30.845,"low":29.41,"close":30.821},{"date":"2024-06-20","open":29.5,"high":30.776,"low":29.5,"close":30.776},{"date":"2024-06-21","open":30.815,"high":30.905,"low":29.505,"close":29.614},{"date":"2024-06-24","open":29.575,"high":29.755,"low":29.37,"close":29.525},{"date":"2024-06-25","open":29.605,"high":29.69,"low":28.855,"close":28.868},{"date":"2024-06-26","open":28.965,"high":29.095,"low":28.58,"close":28.93},{"date":"2024-06-27","open":29.08,"high":29.575,"low":28.99,"close":29.256},{"date":"2024-06-28","open":29.285,"high":29.955,"low":29.07,"close":29.56},{"date":"2024-07-01","open":29.445,"high":29.79,"low":29.25,"close":29.613},{"date":"2024-07-02","open":29.765,"high":30.125,"low":29.49,"close":29.658},{"date":"2024-07-03","open":29.815,"high":30.975,"low":29.77,"close":30.842},{"date":"2024-07-04","open":30.82,"high":31.79,"low":30.45,"close":31.689},{"date":"2024-07-05","open":30.82,"high":31.79,"low":30.45,"close":31.525},{"date":"2024-07-08","open":31.475,"high":31.67,"low":30.71,"close":30.913},{"date":"2024-07-09","open":31.02,"high":31.435,"low":30.785,"close":31.056},{"date":"2024-07-10","open":31.085,"high":31.445,"low":30.915,"close":31.014},{"date":"2024-07-11","open":31.07,"high":32.015,"low":31.07,"close":31.671},{"date":"2024-07-12","open":31.725,"high":31.725,"low":30.62,"close":31.162},{"date":"2024-07-15","open":31.1,"high":31.325,"low":30.76,"close":30.936},{"date":"2024-07-16","open":30.93,"high":31.635,"low":30.72,"close":31.458},{"date":"2024-07-17","open":31.495,"high":31.655,"low":30.255,"close":30.377},{"date":"2024-07-18","open":30.505,"high":30.8,"low":29.94,"close":30.224},{"date":"2024-07-19","open":30.02,"high":30.03,"low":29.06,"close":29.299},{"date":"2024-07-22","open":29.425,"high":29.615,"low":28.93,"close":29.321},{"date":"2024-07-23","open":29.315,"high":29.48,"low":28.825,"close":29.331},{"date":"2024-07-24","open":29.42,"high":29.63,"low":29.065,"close":29.316},{"date":"2024-07-25","open":29.075,"high":29.08,"low":27.555,"close":27.975},{"date":"2024-07-26","open":27.99,"high":28.22,"low":27.75,"close":28.02},{"date":"2024-07-29","open":28.06,"high":28.335,"low":27.45,"close":27.866},{"date":"2024-07-30","open":28.03,"high":28.56,"low":27.765,"close":28.525},{"date":"2024-07-31","open":28.54,"high":29.185,"low":28.39,"close":28.938},{"date":"2024-08-01","open":29.165,"high":29.29,"low":28.335,"close":28.477},{"date":"2024-08-02","open":28.62,"high":29.355,"low":28.06,"close":28.392},{"date":"2024-08-05","open":28.675,"high":28.815,"low":26.595,"close":27.207},{"date":"2024-08-06","open":27.365,"high":27.67,"low":26.7,"close":27.216},{"date":"2024-08-07","open":27.085,"high":27.365,"low":26.665,"close":26.944},{"date":"2024-08-08","open":26.695,"high":27.69,"low":26.505,"close":27.606},{"date":"2024-08-09","open":27.64,"high":27.84,"low":27.325,"close":27.588},{"date":"2024-08-12","open":27.55,"high":28.105,"low":27.28,"close":28.008},{"date":"2024-08-13","open":28.035,"high":28.135,"low":27.51,"close":27.786},{"date":"2024-08-14","open":27.935,"high":28.175,"low":27.23,"close":27.339},{"date":"2024-08-15","open":27.62,"high":28.58,"low":27.525,"close":28.418},{"date":"2024-08-16","open":28.42,"high":29.095,"low":28.085,"close":28.849},{"date":"2024-08-19","open":29.095,"high":29.53,"low":28.78,"close":29.304},{"date":"2024-08-20","open":29.49,"high":30.035,"low":29.255,"close":29.519},{"date":"2024-08-21","open":29.47,"high":29.77,"low":29.23,"close":29.535},{"date":"2024-08-22","open":29.62,"high":29.7,"low":28.795,"close":29.047},{"date":"2024-08-23","open":28.995,"high":29.915,"low":28.945,"close":29.82},{"date":"2024-08-26","open":29.88,"high":30.225,"low":29.68,"close":30.007},{"date":"2024-08-27","open":29.91,"high":30.11,"low":29.7,"close":29.98},{"date":"2024-08-28","open":29.985,"high":30.1,"low":29.08,"close":29.201},{"date":"2024-08-29","open":29.56,"high":30.085,"low":29.54,"close":29.989},{"date":"2024-08-30","open":29.84,"high":30,"low":29.08,"close":29.143},{"date":"2024-09-02","open":29.24,"high":29.35,"low":28.055,"close":28.344},{"date":"2024-09-03","open":28.355,"high":28.565,"low":27.695,"close":27.951},{"date":"2024-09-04","open":28.39,"high":28.715,"low":28.11,"close":28.557},{"date":"2024-09-05","open":28.63,"high":29.55,"low":28.535,"close":29.099},{"date":"2024-09-06","open":29.155,"high":29.47,"low":28.01,"close":28.183},{"date":"2024-09-09","open":28.27,"high":28.71,"low":28.035,"close":28.651},{"date":"2024-09-10","open":28.69,"high":28.89,"low":28.36,"close":28.614},{"date":"2024-09-11","open":28.725,"high":29.215,"low":28.39,"close":28.928},{"date":"2024-09-12","open":29.02,"high":30.25,"low":28.85,"close":30.107},{"date":"2024-09-13","open":30.23,"high":31.28,"low":30.19,"close":31.074},{"date":"2024-09-16","open":31.075,"high":31.46,"low":30.95,"close":31.135},{"date":"2024-09-17","open":31.075,"high":31.35,"low":30.86,"close":30.979},{"date":"2024-09-18","open":31.025,"high":31.585,"low":30.035,"close":30.687},{"date":"2024-09-19","open":30.415,"high":31.625,"low":30.22,"close":31.423},{"date":"2024-09-20","open":31.11,"high":31.755,"low":31.04,"close":31.505},{"date":"2024-09-23","open":31.535,"high":31.55,"low":30.67,"close":31.085},{"date":"2024-09-24","open":31.02,"high":32.6,"low":30.96,"close":32.43},{"date":"2024-09-25","open":32.445,"high":32.61,"low":31.87,"close":32.018},{"date":"2024-09-26","open":32.11,"high":33.02,"low":32.035,"close":32.341},{"date":"2024-09-27","open":32.31,"high":32.59,"low":31.635,"close":31.816},{"date":"2024-09-30","open":31.945,"high":32.15,"low":31.155,"close":31.458},{"date":"2024-10-01","open":31.42,"high":32.145,"low":31.38,"close":31.742},{"date":"2024-10-02","open":31.705,"high":32.59,"low":31.26,"close":31.92},{"date":"2024-10-03","open":32.1,"high":32.485,"low":31.65,"close":32.464},{"date":"2024-10-04","open":32.29,"high":33.225,"low":31.755,"close":32.394},{"date":"2024-10-07","open":32.45,"high":32.595,"low":31.655,"close":32.004},{"date":"2024-10-08","open":31.945,"high":32.02,"low":30.345,"close":30.6},{"date":"2024-10-09","open":30.86,"high":31.005,"low":30.435,"close":30.67},{"date":"2024-10-10","open":30.71,"high":31.4,"low":30.57,"close":31.24},{"date":"2024-10-11","open":31.375,"high":31.845,"low":31.26,"close":31.755},{"date":"2024-10-14","open":31.73,"high":31.75,"low":30.94,"close":31.316},{"date":"2024-10-15","open":31.4,"high":31.89,"low":30.95,"close":31.756},{"date":"2024-10-16","open":31.685,"high":32.385,"low":31.6,"close":31.974},{"date":"2024-10-17","open":31.905,"high":32.22,"low":31.485,"close":31.774},{"date":"2024-10-18","open":31.875,"high":33.97,"low":31.855,"close":33.234},{"date":"2024-10-21","open":33.9,"high":34.485,"low":33.66,"close":34.078},{"date":"2024-10-22","open":34.01,"high":35.07,"low":33.97,"close":35.041},{"date":"2024-10-23","open":35.055,"high":35.07,"low":33.61,"close":33.839},{"date":"2024-10-24","open":33.875,"high":34.48,"low":33.42,"close":33.795},{"date":"2024-10-25","open":33.85,"high":34.195,"low":33.26,"close":33.779},{"date":"2024-10-28","open":33.83,"high":34.17,"low":33.39,"close":34.001},{"date":"2024-10-29","open":33.845,"high":34.725,"low":33.765,"close":34.441},{"date":"2024-10-30","open":34.62,"high":34.69,"low":33.565,"close":34.075},{"date":"2024-10-31","open":33.945,"high":34.04,"low":32.64,"close":32.796},{"date":"2024-11-01","open":32.795,"high":33.25,"low":32.46,"close":32.681},{"date":"2024-11-04","open":32.57,"high":33,"low":32.415,"close":32.609},{"date":"2024-11-05","open":32.58,"high":33.055,"low":32.355,"close":32.775},{"date":"2024-11-06","open":32.78,"high":32.85,"low":30.94,"close":31.331},{"date":"2024-11-07","open":31.295,"high":32.265,"low":30.96,"close":31.855},{"date":"2024-11-08","open":32.155,"high":32.17,"low":31.3,"close":31.449},{"date":"2024-11-11","open":31.415,"high":31.66,"low":30.53,"close":30.613},{"date":"2024-11-12","open":30.775,"high":30.93,"low":30.28,"close":30.759},{"date":"2024-11-13","open":30.82,"high":31.255,"low":30.385,"close":30.663},{"date":"2024-11-14","open":30.415,"high":30.74,"low":29.75,"close":30.569},{"date":"2024-11-15","open":30.53,"high":30.9,"low":30.26,"close":30.432},{"date":"2024-11-18","open":30.37,"high":31.355,"low":30.35,"close":31.224},{"date":"2024-11-19","open":31.245,"high":31.615,"low":31.125,"close":31.262},{"date":"2024-11-20","open":31.305,"high":31.42,"low":30.86,"close":31.005},{"date":"2024-11-21","open":30.955,"high":31.38,"low":30.715,"close":30.943},{"date":"2024-11-22","open":30.86,"high":31.47,"low":30.805,"close":31.338},{"date":"2024-11-25","open":31.4,"high":31.545,"low":30.115,"close":30.239},{"date":"2024-11-26","open":30.345,"high":30.74,"low":30.025,"close":30.405},{"date":"2024-11-27","open":30.93,"high":31.185,"low":30.435,"close":30.556},{"date":"2024-11-28","open":30.56,"high":31.375,"low":30.095,"close":31.108},{"date":"2024-11-29","open":30.135,"high":30.95,"low":29.655,"close":30.685},{"date":"2024-12-02","open":31.12,"high":31.135,"low":30.51,"close":30.864},{"date":"2024-12-03","open":30.99,"high":31.57,"low":30.92,"close":31.492},{"date":"2024-12-04","open":31.505,"high":32.07,"low":31.065,"close":31.915},{"date":"2024-12-05","open":31.825,"high":31.95,"low":31.505,"close":31.536},{"date":"2024-12-06","open":31.825,"high":31.935,"low":31.32,"close":31.588},{"date":"2024-12-09","open":31.48,"high":32.945,"low":31.375,"close":32.611},{"date":"2024-12-10","open":32.46,"high":32.795,"low":32.305,"close":32.747},{"date":"2024-12-11","open":32.66,"high":33.14,"low":32.41,"close":32.967},{"date":"2024-12-12","open":32.79,"high":33.33,"low":31.495,"close":31.619},{"date":"2024-12-13","open":31.56,"high":31.63,"low":30.755,"close":31.028},{"date":"2024-12-16","open":31.005,"high":31.24,"low":30.94,"close":31.057},{"date":"2024-12-17","open":31.04,"high":31.11,"low":30.615,"close":30.921},{"date":"2024-12-18","open":30.985,"high":31.045,"low":29.755,"close":30.74},{"date":"2024-12-19","open":29.88,"high":30.14,"low":29.145,"close":29.411},{"date":"2024-12-20","open":29.475,"high":30.235,"low":29.195,"close":29.958},{"date":"2024-12-23","open":30.055,"high":30.355,"low":29.99,"close":30.189},{"date":"2024-12-24","open":30.21,"high":30.37,"low":30.11,"close":30.283},{"date":"2024-12-25","open":30.3,"high":30.315,"low":30.265,"close":30.285},{"date":"2024-12-26","open":30.3,"high":30.485,"low":30.145,"close":30.389},{"date":"2024-12-27","open":30.415,"high":30.465,"low":29.89,"close":29.968},{"date":"2024-12-30","open":29.98,"high":30.1,"low":29.275,"close":29.412},{"date":"2024-12-31","open":29.38,"high":29.48,"low":29.2,"close":29.242},{"date":"2025-01-01","open":29.31,"high":29.35,"low":29.27,"close":29.35},{"date":"2025-01-02","open":29.31,"high":30.04,"low":29.27,"close":29.9},{"date":"2025-01-03","open":29.985,"high":30.38,"low":29.935,"close":30.065},{"date":"2025-01-06","open":30.095,"high":30.96,"low":29.875,"close":30.583},{"date":"2025-01-07","open":30.485,"high":31.025,"low":30.41,"close":30.686},{"date":"2025-01-08","open":30.655,"high":31.045,"low":30.455,"close":30.69},{"date":"2025-01-09","open":30.73,"high":31.27,"low":30.65,"close":31.015},{"date":"2025-01-10","open":31.045,"high":31.84,"low":30.7,"close":31.314},{"date":"2025-01-13","open":31.305,"high":31.465,"low":30.205,"close":30.309},{"date":"2025-01-14","open":30.305,"high":30.58,"low":30.115,"close":30.351},{"date":"2025-01-15","open":30.545,"high":31.65,"low":30.37,"close":31.531},{"date":"2025-01-16","open":31.6,"high":31.985,"low":31.535,"close":31.725},{"date":"2025-01-17","open":31.605,"high":31.64,"low":30.91,"close":31.141},{"date":"2025-01-20","open":31.085,"high":31.575,"low":30.77,"close":31.496},{"date":"2025-01-21","open":30.8,"high":31.311,"low":30.775,"close":31.311},{"date":"2025-01-22","open":31.555,"high":31.71,"low":31.115,"close":31.42},{"date":"2025-01-23","open":31.385,"high":31.395,"low":30.465,"close":30.842},{"date":"2025-01-24","open":30.84,"high":31.685,"low":30.825,"close":31.185},{"date":"2025-01-27","open":30.995,"high":31.005,"low":30.035,"close":30.414},{"date":"2025-01-28","open":30.575,"high":30.96,"low":30.235,"close":30.882},{"date":"2025-01-29","open":30.94,"high":31.765,"low":30.755,"close":31.393},{"date":"2025-01-30","open":31.58,"high":32.815,"low":31.56,"close":32.493},{"date":"2025-01-31","open":32.765,"high":32.92,"low":32.115,"close":32.265},{"date":"2025-02-03","open":32.46,"high":32.745,"low":31.61,"close":32.526},{"date":"2025-02-04","open":32.54,"high":33.195,"low":32.225,"close":33.022},{"date":"2025-02-05","open":32.87,"high":33.215,"low":32.63,"close":32.976},{"date":"2025-02-06","open":32.755,"high":32.915,"low":32.15,"close":32.626},{"date":"2025-02-07","open":32.65,"high":33.165,"low":32.175,"close":32.443},{"date":"2025-02-10","open":32.18,"high":32.805,"low":32.03,"close":32.491},{"date":"2025-02-11","open":32.495,"high":32.66,"low":31.65,"close":32.322},{"date":"2025-02-12","open":32.255,"high":32.87,"low":31.875,"close":32.785},{"date":"2025-02-13","open":32.71,"high":33.045,"low":32.455,"close":32.726},{"date":"2025-02-14","open":32.99,"high":34.24,"low":32.585,"close":32.855},{"date":"2025-02-17","open":32.68,"high":33.475,"low":32.46,"close":33.373},{"date":"2025-02-18","open":32.76,"high":33.36,"low":32.76,"close":33.317},{"date":"2025-02-19","open":33.42,"high":33.64,"low":32.885,"close":33.043},{"date":"2025-02-20","open":33.15,"high":33.785,"low":33.085,"close":33.486},{"date":"2025-02-21","open":33.45,"high":33.54,"low":32.81,"close":33.012},{"date":"2025-02-24","open":32.855,"high":33.12,"low":32.395,"close":32.603},{"date":"2025-02-25","open":32.72,"high":32.79,"low":31.6,"close":31.826},{"date":"2025-02-26","open":32.04,"high":32.3,"low":31.79,"close":32.272},{"date":"2025-02-27","open":32.535,"high":32.595,"low":31.765,"close":32.11},{"date":"2025-02-28","open":31.855,"high":31.93,"low":31.365,"close":31.496},{"date":"2025-03-03","open":31.715,"high":32.49,"low":31.635,"close":32.31},{"date":"2025-03-04","open":32.265,"high":32.66,"low":32.03,"close":32.381},{"date":"2025-03-05","open":32.56,"high":33.31,"low":32.395,"close":33.134},{"date":"2025-03-06","open":33.235,"high":33.38,"low":32.86,"close":33.338},{"date":"2025-03-07","open":33.21,"high":33.31,"low":32.56,"close":32.809},{"date":"2025-03-10","open":32.945,"high":33.15,"low":32.28,"close":32.53},{"date":"2025-03-11","open":32.46,"high":33.445,"low":32.215,"close":33.147},{"date":"2025-03-12","open":33.375,"high":33.815,"low":33.18,"close":33.743},{"date":"2025-03-13","open":33.725,"high":34.68,"low":33.435,"close":34.306},{"date":"2025-03-14","open":34.505,"high":34.86,"low":34.14,"close":34.433},{"date":"2025-03-17","open":34.41,"high":34.455,"low":33.955,"close":34.308},{"date":"2025-03-18","open":34.38,"high":35,"low":34.325,"close":34.818},{"date":"2025-03-19","open":34.64,"high":34.79,"low":34.11,"close":34.205},{"date":"2025-03-20","open":34.425,"high":34.595,"low":33.615,"close":33.991},{"date":"2025-03-21","open":34.115,"high":34.135,"low":33.165,"close":33.486},{"date":"2025-03-24","open":33.54,"high":33.805,"low":33.38,"close":33.45},{"date":"2025-03-25","open":33.53,"high":34.365,"low":33.43,"close":34.187},{"date":"2025-03-26","open":34.255,"high":34.5,"low":34.065,"close":34.222},{"date":"2025-03-27","open":34.21,"high":35.405,"low":34.125,"close":35.083},{"date":"2025-03-28","open":35.325,"high":35.495,"low":34.645,"close":34.814},{"date":"2025-03-31","open":34.825,"high":35.2,"low":34.165,"close":34.611},{"date":"2025-04-01","open":34.77,"high":34.96,"low":34.16,"close":34.309},{"date":"2025-04-02","open":34.375,"high":35.155,"low":34.29,"close":34.65},{"date":"2025-04-03","open":34.95,"high":34.95,"low":31.73,"close":31.97},{"date":"2025-04-04","open":31.92,"high":32.045,"low":29.115,"close":29.23},{"date":"2025-04-07","open":29.23,"high":30.76,"low":27.545,"close":29.604},{"date":"2025-04-08","open":30.09,"high":30.52,"low":29.56,"close":29.686},{"date":"2025-04-09","open":29.78,"high":31.065,"low":29.255,"close":30.415},{"date":"2025-04-10","open":30.99,"high":31.245,"low":30.51,"close":30.759},{"date":"2025-04-11","open":31.115,"high":32.21,"low":30.865,"close":31.91},{"date":"2025-04-14","open":32.195,"high":32.38,"low":31.655,"close":32.167},{"date":"2025-04-15","open":32.28,"high":32.425,"low":32.07,"close":32.297},{"date":"2025-04-16","open":32.305,"high":33.175,"low":32.255,"close":32.98},{"date":"2025-04-17","open":32.77,"high":32.925,"low":32.11,"close":32.47},{"date":"2025-04-21","open":32.44,"high":33.1,"low":32.385,"close":32.521},{"date":"2025-04-22","open":32.64,"high":33.17,"low":32.255,"close":32.905},{"date":"2025-04-23","open":32.45,"high":33.675,"low":32.05,"close":33.547},{"date":"2025-04-24","open":33.565,"high":33.67,"low":33.135,"close":33.503},{"date":"2025-04-25","open":33.55,"high":33.69,"low":32.715,"close":33.01},{"date":"2025-04-28","open":33.025,"high":33.165,"low":32.585,"close":33.005},{"date":"2025-04-29","open":33.4,"high":33.835,"low":33.1,"close":33.577},{"date":"2025-04-30","open":33.195,"high":33.345,"low":32.385,"close":32.828},{"date":"2025-05-01","open":32.81,"high":32.865,"low":31.86,"close":32.469},{"date":"2025-05-02","open":32.63,"high":32.975,"low":32.12,"close":32.259},{"date":"2025-05-05","open":32.25,"high":32.88,"low":32.16,"close":32.474},{"date":"2025-05-06","open":32.695,"high":33.47,"low":32.625,"close":33.381},{"date":"2025-05-07","open":33.47,"high":33.48,"low":32.415,"close":32.791},{"date":"2025-05-08","open":32.575,"high":33.095,"low":32.37,"close":32.617},{"date":"2025-05-09","open":32.605,"high":33.04,"low":32.36,"close":32.914},{"date":"2025-05-12","open":32.6,"high":33.2,"low":32.045,"close":32.624},{"date":"2025-05-13","open":32.8,"high":33.435,"low":32.68,"close":33.1},{"date":"2025-05-14","open":33.085,"high":33.15,"low":32.255,"close":32.444},{"date":"2025-05-15","open":32.395,"high":32.82,"low":31.78,"close":32.68},{"date":"2025-05-16","open":32.795,"high":32.865,"low":31.98,"close":32.354},{"date":"2025-05-19","open":32.55,"high":32.795,"low":32.38,"close":32.507},{"date":"2025-05-20","open":32.5,"high":33.305,"low":32.235,"close":33.174},{"date":"2025-05-21","open":33.275,"high":33.78,"low":33.125,"close":33.646},{"date":"2025-05-22","open":33.585,"high":33.915,"low":32.74,"close":33.219},{"date":"2025-05-23","open":33.185,"high":33.695,"low":33.02,"close":33.609},{"date":"2025-05-26","open":33.61,"high":33.745,"low":32.88,"close":33.311},{"date":"2025-05-27","open":33.23,"high":33.23,"low":32.945,"close":33.146},{"date":"2025-05-28","open":33.38,"high":33.58,"low":33.035,"close":33.16},{"date":"2025-05-29","open":33.11,"high":33.655,"low":32.8,"close":33.423},{"date":"2025-05-30","open":33.45,"high":33.47,"low":32.865,"close":33.029},{"date":"2025-06-02","open":33.13,"high":34.945,"low":33.075,"close":34.694},{"date":"2025-06-03","open":34.92,"high":34.935,"low":34.165,"close":34.633},{"date":"2025-06-04","open":34.68,"high":34.825,"low":34.355,"close":34.648},{"date":"2025-06-05","open":34.65,"high":36.27,"low":34.6,"close":35.805},{"date":"2025-06-06","open":35.8,"high":36.51,"low":35.755,"close":36.139},{"date":"2025-06-09","open":36.165,"high":37.03,"low":36.055,"close":36.796},{"date":"2025-06-10","open":36.895,"high":36.975,"low":36.425,"close":36.642},{"date":"2025-06-11","open":36.675,"high":36.79,"low":36.15,"close":36.261},{"date":"2025-06-12","open":36.36,"high":36.585,"low":35.58,"close":36.295},{"date":"2025-06-13","open":36.41,"high":36.77,"low":36.04,"close":36.355},{"date":"2025-06-16","open":36.45,"high":36.645,"low":36.125,"close":36.448},{"date":"2025-06-17","open":36.37,"high":37.33,"low":36.17,"close":37.151},{"date":"2025-06-18","open":37.205,"high":37.405,"low":36.54,"close":36.913},{"date":"2025-06-19","open":36.75,"high":36.82,"low":35.515,"close":36.017},{"date":"2025-06-20","open":35.775,"high":35.976,"low":35.775,"close":35.976},{"date":"2025-06-23","open":36,"high":36.315,"low":35.775,"close":36.187},{"date":"2025-06-24","open":36.065,"high":36.165,"low":35.195,"close":35.732},{"date":"2025-06-25","open":35.86,"high":36.275,"low":35.63,"close":36.111},{"date":"2025-06-26","open":36.22,"high":36.77,"low":36.14,"close":36.591},{"date":"2025-06-27","open":36.89,"high":36.975,"low":35.95,"close":36.37},{"date":"2025-06-30","open":36.15,"high":36.46,"low":35.585,"close":36.172},{"date":"2025-07-01","open":36.325,"high":36.875,"low":36.055,"close":36.397},{"date":"2025-07-02","open":36.245,"high":36.815,"low":36.055,"close":36.727},{"date":"2025-07-03","open":36.79,"high":37.315,"low":36.57,"close":37.084},{"date":"2025-07-04","open":37.15,"high":37.435,"low":36.325,"close":36.904},{"date":"2025-07-07","open":37.09,"high":37.09,"low":36.125,"close":36.615},{"date":"2025-07-08","open":36.955,"high":37.095,"low":36.445,"close":36.749},{"date":"2025-07-09","open":36.935,"high":36.95,"low":36.49,"close":36.63},{"date":"2025-07-10","open":36.6,"high":37.69,"low":36.575,"close":37.305},{"date":"2025-07-11","open":37.645,"high":39.225,"low":37.51,"close":38.955},{"date":"2025-07-14","open":39.13,"high":39.57,"low":38.355,"close":38.742},{"date":"2025-07-15","open":38.4,"high":38.74,"low":37.895,"close":38.11},{"date":"2025-07-16","open":37.985,"high":38.38,"low":37.75,"close":38.119},{"date":"2025-07-17","open":38.145,"high":38.46,"low":37.685,"close":38.303},{"date":"2025-07-18","open":38.425,"high":38.825,"low":38.375,"close":38.464},{"date":"2025-07-21","open":38.42,"high":39.38,"low":38.365,"close":39.334},{"date":"2025-07-22","open":39.25,"high":39.72,"low":39.025,"close":39.555},{"date":"2025-07-23","open":39.645,"high":39.91,"low":39.335,"close":39.503},{"date":"2025-07-24","open":39.53,"high":39.66,"low":38.93,"close":39.224},{"date":"2025-07-25","open":39.29,"high":39.52,"low":38.1,"close":38.365},{"date":"2025-07-28","open":38.285,"high":38.51,"low":38.07,"close":38.221},{"date":"2025-07-29","open":38.33,"high":38.49,"low":38.035,"close":38.286},{"date":"2025-07-30","open":38.4,"high":38.42,"low":36.805,"close":37.739},{"date":"2025-07-31","open":37.16,"high":37.285,"low":36.28,"close":36.712},{"date":"2025-08-01","open":36.78,"high":37.24,"low":36.4,"close":36.929},{"date":"2025-08-04","open":37.09,"high":37.52,"low":36.76,"close":37.328},{"date":"2025-08-05","open":37.445,"high":37.94,"low":37.325,"close":37.823},{"date":"2025-08-06","open":37.825,"high":38.02,"low":37.62,"close":37.902},{"date":"2025-08-07","open":37.935,"high":38.76,"low":37.935,"close":38.294},{"date":"2025-08-08","open":38.555,"high":38.875,"low":38.18,"close":38.542},{"date":"2025-08-11","open":38.54,"high":38.56,"low":37.615,"close":37.787},{"date":"2025-08-12","open":37.63,"high":38.09,"low":37.515,"close":38.002},{"date":"2025-08-13","open":37.935,"high":38.71,"low":37.875,"close":38.602},{"date":"2025-08-14","open":38.58,"high":38.78,"low":37.86,"close":38.069},{"date":"2025-08-15","open":38.03,"high":38.12,"low":37.725,"close":37.975},{"date":"2025-08-18","open":38.04,"high":38.34,"low":37.83,"close":38.029},{"date":"2025-08-19","open":38.075,"high":38.2,"low":37.24,"close":37.332},{"date":"2025-08-20","open":37.335,"high":37.915,"low":36.96,"close":37.773},{"date":"2025-08-21","open":37.89,"high":38.19,"low":37.52,"close":38.079},{"date":"2025-08-22","open":38.095,"high":39.09,"low":37.675,"close":39.054},{"date":"2025-08-25","open":38.955,"high":38.965,"low":38.52,"close":38.703},{"date":"2025-08-26","open":38.56,"high":38.86,"low":38.33,"close":38.606},{"date":"2025-08-27","open":38.71,"high":38.755,"low":38.17,"close":38.713},{"date":"2025-08-28","open":39.16,"high":39.86,"low":39.155,"close":39.703},{"date":"2025-08-29","open":39.715,"high":40.86,"low":39.34,"close":40.723},{"date":"2025-09-01","open":40.79,"high":41.995,"low":40.555,"close":41.592},{"date":"2025-09-02","open":40.185,"high":41.34,"low":40.185,"close":41.071},{"date":"2025-09-03","open":41.725,"high":42.29,"low":41.465,"close":42.06},{"date":"2025-09-04","open":41.81,"high":41.83,"low":41.065,"close":41.417},{"date":"2025-09-05","open":41.315,"high":42.1,"low":41.16,"close":41.552},{"date":"2025-09-08","open":41.465,"high":42.355,"low":41.08,"close":41.902},{"date":"2025-09-09","open":41.935,"high":42.07,"low":41.205,"close":41.341},{"date":"2025-09-10","open":41.34,"high":41.785,"low":41.145,"close":41.6},{"date":"2025-09-11","open":41.635,"high":42.33,"low":41.33,"close":42.149},{"date":"2025-09-12","open":42.05,"high":43.04,"low":41.895,"close":42.83},{"date":"2025-09-15","open":42.725,"high":43.235,"low":42.47,"close":42.962},{"date":"2025-09-16","open":43.2,"high":43.435,"low":42.615,"close":42.917},{"date":"2025-09-17","open":42.875,"high":42.94,"low":41.48,"close":42.152},{"date":"2025-09-18","open":42,"high":42.25,"low":41.495,"close":42.118},{"date":"2025-09-19","open":42.115,"high":43.405,"low":41.93,"close":42.952},{"date":"2025-09-22","open":43.4,"high":44.395,"low":43.37,"close":44.214},{"date":"2025-09-23","open":44.3,"high":44.77,"low":43.97,"close":44.608},{"date":"2025-09-24","open":44.265,"high":44.625,"low":43.885,"close":44.192},{"date":"2025-09-25","open":44.12,"high":45.5,"low":44.06,"close":45.114},{"date":"2025-09-26","open":45.475,"high":46.945,"low":44.89,"close":46.656},{"date":"2025-09-29","open":46.42,"high":47.41,"low":46.27,"close":47.016},{"date":"2025-09-30","open":47.135,"high":47.39,"low":45.96,"close":46.64},{"date":"2025-10-01","open":46.835,"high":47.975,"low":46.815,"close":47.679},{"date":"2025-10-02","open":47.41,"high":48.01,"low":45.71,"close":46.369},{"date":"2025-10-03","open":46.865,"high":48.325,"low":46.55,"close":47.965},{"date":"2025-10-06","open":48.06,"high":48.61,"low":47.86,"close":48.448},{"date":"2025-10-07","open":48.405,"high":48.55,"low":47.015,"close":47.515},{"date":"2025-10-08","open":47.665,"high":49.195,"low":47.53,"close":48.994},{"date":"2025-10-09","open":48.45,"high":49.965,"low":46.89,"close":47.157},{"date":"2025-10-10","open":47.65,"high":48.62,"low":46.7,"close":47.247},{"date":"2025-10-13","open":47.52,"high":50.89,"low":47.425,"close":50.429},{"date":"2025-10-14","open":50.755,"high":52.495,"low":48.75,"close":50.622},{"date":"2025-10-15","open":50.37,"high":52.635,"low":50.31,"close":51.378},{"date":"2025-10-16","open":52.59,"high":53.615,"low":51.195,"close":53.296},{"date":"2025-10-17","open":53.425,"high":53.765,"low":49.66,"close":50.104},{"date":"2025-10-20","open":50.725,"high":51.83,"low":50.08,"close":51.384},{"date":"2025-10-21","open":51.37,"high":51.615,"low":47.12,"close":47.704},{"date":"2025-10-22","open":48.13,"high":48.65,"low":46.82,"close":47.681},{"date":"2025-10-23","open":48.145,"high":49.225,"low":47.64,"close":48.704},{"date":"2025-10-24","open":48.66,"high":48.765,"low":47.385,"close":48.586},{"date":"2025-10-27","open":48.305,"high":48.595,"low":46.055,"close":46.774},{"date":"2025-10-28","open":46.85,"high":47.375,"low":45.51,"close":47.324},{"date":"2025-10-29","open":47.135,"high":48.51,"low":46.92,"close":47.913},{"date":"2025-10-30","open":47.29,"high":48.835,"low":47.095,"close":48.616},{"date":"2025-10-31","open":48.73,"high":48.995,"low":47.975,"close":48.16},{"date":"2025-11-03","open":48.25,"high":48.835,"low":47.76,"close":48.049},{"date":"2025-11-04","open":47.885,"high":47.965,"low":46.65,"close":47.291},{"date":"2025-11-05","open":46.9,"high":48.115,"low":46.52,"close":48.022},{"date":"2025-11-06","open":47.85,"high":48.615,"low":47.41,"close":47.95},{"date":"2025-11-07","open":47.86,"high":48.73,"low":47.78,"close":48.143},{"date":"2025-11-09","open":48.295,"high":49.425,"low":48.235,"close":49.255},{"date":"2025-11-10","open":48.295,"high":50.48,"low":48.235,"close":50.311},{"date":"2025-11-11","open":50.445,"high":51.13,"low":50.15,"close":50.744},{"date":"2025-11-12","open":51.075,"high":53.625,"low":50.76,"close":53.457},{"date":"2025-11-13","open":53.275,"high":54.415,"low":51.985,"close":53.17},{"date":"2025-11-14","open":52.2,"high":53.375,"low":49.86,"close":50.686},{"date":"2025-11-16","open":50.405,"high":50.99,"low":50.115,"close":50.655},{"date":"2025-11-17","open":50.405,"high":51.11,"low":49.345,"close":50.711},{"date":"2025-11-18","open":50.06,"high":51.035,"low":49.115,"close":50.521},{"date":"2025-11-19","open":50.55,"high":52.245,"low":50.145,"close":50.854},{"date":"2025-11-20","open":51.06,"high":51.57,"low":49.925,"close":50.301},{"date":"2025-11-21","open":50.395,"high":50.555,"low":48.05,"close":49.913},{"date":"2025-11-23","open":49.855,"high":50.02,"low":49.37,"close":49.55},{"date":"2025-11-24","open":49.855,"high":51.215,"low":49.37,"close":50.326},{"date":"2025-11-25","open":51.16,"high":51.51,"low":50.32,"close":50.965},{"date":"2025-11-26","open":51.75,"high":53.79,"low":51.545,"close":53.607},{"date":"2025-11-27","open":53.755,"high":57.245,"low":53.22,"close":57.163},{"date":"2025-11-28","open":53.075,"high":56.455,"low":52.55,"close":56.446},{"date":"2025-11-30","open":57,"high":58.61,"low":56.9,"close":57.935},{"date":"2025-12-01","open":57,"high":59.435,"low":56.85,"close":59.142},{"date":"2025-12-02","open":58.45,"high":59.32,"low":57.225,"close":58.703},{"date":"2025-12-03","open":59.16,"high":59.655,"low":58.21,"close":58.62},{"date":"2025-12-04","open":58.98,"high":59.235,"low":56.85,"close":57.491},{"date":"2025-12-05","open":57.56,"high":59.9,"low":57.32,"close":59.053},{"date":"2025-12-07","open":58.765,"high":59.07,"low":57.8,"close":58.43},{"date":"2025-12-08","open":58.765,"high":59.07,"low":57.77,"close":58.405},{"date":"2025-12-09","open":58.515,"high":61.295,"low":57.99,"close":60.84},{"date":"2025-12-10","open":61.11,"high":62.39,"low":60.55,"close":61.029},{"date":"2025-12-11","open":62.235,"high":64.72,"low":61.78,"close":64.592},{"date":"2025-12-12","open":63.985,"high":65.085,"low":61.015,"close":62.007},{"date":"2025-12-14","open":62.025,"high":63.06,"low":61.62,"close":62.86},{"date":"2025-12-15","open":62.025,"high":64.26,"low":61.605,"close":63.589},{"date":"2025-12-16","open":64.11,"high":64.205,"low":62.115,"close":63.323},{"date":"2025-12-17","open":63.795,"high":67.18,"low":63.725,"close":66.901},{"date":"2025-12-18","open":66.51,"high":66.825,"low":64.675,"close":65.219},{"date":"2025-12-19","open":65.415,"high":67.68,"low":64.465,"close":67.489},{"date":"2025-12-21","open":67.55,"high":69.52,"low":67.47,"close":69.48},{"date":"2025-12-22","open":67.55,"high":69.525,"low":67.47,"close":68.565},{"date":"2025-12-23","open":69.08,"high":71.795,"low":68.725,"close":71.137},{"date":"2025-12-24","open":71.68,"high":72.75,"low":70.16,"close":71.685},{"date":"2025-12-25","open":72.725,"high":75.495,"low":72.72,"close":74.87},{"date":"2025-12-26","open":72.725,"high":79.7,"low":72.72,"close":77.196},{"date":"2025-12-28","open":80,"high":82.67,"low":75.44,"close":79.385},{"date":"2025-12-29","open":80,"high":82.67,"low":70.215,"close":70.46},{"date":"2025-12-30","open":71.685,"high":78.065,"low":70.67,"close":77.919},{"date":"2025-12-31","open":76.065,"high":76.275,"low":69.255,"close":70.603},{"date":"2026-01-01","open":71.5,"high":73.175,"low":70.525,"close":72.8},{"date":"2026-01-02","open":71.5,"high":74.21,"low":70.515,"close":71.015},{"date":"2026-01-04","open":73.08,"high":76.03,"low":72.505,"close":75.19},{"date":"2026-01-05","open":73.08,"high":77.835,"low":72.505,"close":76.657},{"date":"2026-01-06","open":76.53,"high":81.485,"low":75.7,"close":81.039},{"date":"2026-01-07","open":81.285,"high":82.585,"low":76.08,"close":77.613},{"date":"2026-01-08","open":77.96,"high":78.9,"low":73.53,"close":75.144},{"date":"2026-01-09","open":76.675,"high":80.465,"low":75.15,"close":79.341},{"date":"2026-01-11","open":80.505,"high":83.905,"low":79.9,"close":83.44},{"date":"2026-01-12","open":80.505,"high":86.34,"low":79.9,"close":85.091},{"date":"2026-01-13","open":85.36,"high":89.215,"low":83.355,"close":86.338},{"date":"2026-01-14","open":86.9,"high":93.56,"low":86.75,"close":91.385},{"date":"2026-01-15","open":93.4,"high":93.7,"low":86.125,"close":92.347},{"date":"2026-01-16","open":92.295,"high":92.645,"low":86.57,"close":88.537},{"date":"2026-01-18","open":90.605,"high":94.365,"low":88.537,"close":93.065},{"date":"2026-01-19","open":90.605,"high":95.78,"low":90.5,"close":94.636},{"date":"2026-01-20","open":92.32,"high":94.99,"low":92.06,"close":94.206},{"date":"2026-01-21","open":94.55,"high":95.53,"low":90.15,"close":92.637},{"date":"2026-01-22","open":92.79,"high":96.735,"low":90.68,"close":96.372},{"date":"2026-01-23","open":96.32,"high":103.53,"low":96.22,"close":101.333},{"date":"2026-01-25","open":104.6,"high":109.32,"low":103.33,"close":107.56},{"date":"2026-01-26","open":104.6,"high":117.7,"low":101.7,"close":115.504},{"date":"2026-01-27","open":104.015,"high":113.55,"low":102.9,"close":105.957},{"date":"2026-01-28","open":112.44,"high":117.6,"low":110.4,"close":113.534},{"date":"2026-01-29","open":116.625,"high":121.785,"low":106.61,"close":114.429},{"date":"2026-01-30","open":115.885,"high":118.45,"low":74,"close":78.531},{"date":"2026-02-01","open":84.3,"high":87.99,"low":75,"close":79.105},{"date":"2026-02-02","open":84.3,"high":88,"low":71.2,"close":77.009},{"date":"2026-02-03","open":79.22,"high":89.1,"low":79.01,"close":83.301},{"date":"2026-02-04","open":84.915,"high":92.015,"low":83,"close":84.396},{"date":"2026-02-05","open":87.645,"high":89.83,"low":70.175,"close":76.714},{"date":"2026-02-06","open":70.36,"high":77.92,"low":63.9,"close":76.895},{"date":"2026-02-08","open":78.1,"high":81.8,"low":78.1,"close":81.58},{"date":"2026-02-09","open":78.1,"high":83.76,"low":78.1,"close":82.234},{"date":"2026-02-10","open":83.215,"high":83.745,"low":79.615,"close":80.384},{"date":"2026-02-11","open":80.5,"high":86.12,"low":80.415,"close":83.92},{"date":"2026-02-12","open":84.125,"high":84.875,"low":74.37,"close":75.682},{"date":"2026-02-13","open":75.175,"high":79.265,"low":73.745,"close":77.964},{"date":"2026-02-15","open":77.55,"high":78.42,"low":74.57,"close":75.135},{"date":"2026-02-16","open":77.55,"high":78.42,"low":71.815,"close":73.54},{"date":"2026-02-17","open":75.35,"high":75.35,"low":72,"close":73.447},{"date":"2026-02-18","open":73.58,"high":78.32,"low":72.25,"close":77.598},{"date":"2026-02-19","open":77.145,"high":79.405,"low":76.3,"close":77.634},{"date":"2026-02-20","open":78.475,"high":84.645,"low":77.285,"close":82.343},{"date":"2026-02-22","open":84.6,"high":87.685,"low":84.56,"close":87.03},{"date":"2026-02-23","open":84.6,"high":88.86,"low":84.56,"close":86.573},{"date":"2026-02-24","open":88.04,"high":88.75,"low":84.605,"close":87.506},{"date":"2026-02-25","open":87.165,"high":91.34,"low":86.505,"close":90.988},{"date":"2026-02-26","open":89.56,"high":90.99,"low":85.545,"close":87.584},{"date":"2026-02-27","open":89.075,"high":94.76,"low":88.305,"close":93.291},{"date":"2026-03-01","open":96,"high":97.07,"low":92.325,"close":94.145},{"date":"2026-03-02","open":96,"high":97.3,"low":86.725,"close":88.853},{"date":"2026-03-03","open":89.69,"high":91.605,"low":78.06,"close":83.473},{"date":"2026-03-04","open":82.4,"high":87.07,"low":81.74,"close":83.184},{"date":"2026-03-05","open":83.895,"high":85.75,"low":80.565,"close":82.181},{"date":"2026-03-06","open":82.555,"high":85.335,"low":81.785,"close":84.311},{"date":"2026-03-08","open":84.62,"high":85.3,"low":79.64,"close":83.13},{"date":"2026-03-09","open":84.62,"high":87.405,"low":79.64,"close":84.523},{"date":"2026-03-10","open":87.275,"high":90.385,"low":86.805,"close":89.592},{"date":"2026-03-11","open":88.505,"high":89.705,"low":84.555,"close":85.535},{"date":"2026-03-12","open":86.065,"high":87.695,"low":83.12,"close":85.112},{"date":"2026-03-13","open":83.91,"high":85.62,"low":79.52,"close":81.343},{"date":"2026-03-15","open":80.295,"high":81.66,"low":78.535,"close":80.17},{"date":"2026-03-16","open":80.295,"high":81.82,"low":77.125,"close":80.682},{"date":"2026-03-17","open":80.92,"high":82.76,"low":78.375,"close":79.921},{"date":"2026-03-18","open":79.39,"high":80.32,"low":75.015,"close":77.592},{"date":"2026-03-19","open":75.365,"high":76.755,"low":65.55,"close":71.215},{"date":"2026-03-20","open":72.83,"high":74.62,"low":67.74,"close":69.664},{"date":"2026-03-22","open":66.85,"high":69.72,"low":64.69,"close":65.335},{"date":"2026-03-23","open":66.85,"high":71.03,"low":61.21,"close":69.355},{"date":"2026-03-24","open":69.37,"high":71.495,"low":66.115,"close":69.569},{"date":"2026-03-25","open":71.48,"high":74.8,"low":71.07,"close":72.641},{"date":"2026-03-26","open":71.505,"high":72.385,"low":66.705,"close":67.934},{"date":"2026-03-27","open":68.365,"high":71.775,"low":67.44,"close":69.796},{"date":"2026-03-29","open":69.35,"high":70.54,"low":67.735,"close":69.895},{"date":"2026-03-30","open":69.35,"high":72.025,"low":67.7,"close":70.569},{"date":"2026-03-31","open":70.245,"high":75.625,"low":69.1,"close":74.919},{"date":"2026-04-01","open":75.48,"high":76.265,"low":74,"close":76.078},{"date":"2026-04-02","open":75.15,"high":75.985,"low":69.61,"close":72.924},{"date":"2026-04-05","open":72.72,"high":73.305,"low":71.415,"close":72.055},{"date":"2026-04-06","open":72.72,"high":73.735,"low":71.335,"close":72.847},{"date":"2026-04-07","open":72.86,"high":73.61,"low":69.78,"close":71.987},{"date":"2026-04-08","open":73.45,"high":77.8,"low":73.345,"close":75.385},{"date":"2026-04-09","open":74.3,"high":76.84,"low":72.925,"close":76.438},{"date":"2026-04-10","open":75.5,"high":77.005,"low":74.88,"close":76.48},{"date":"2026-04-12","open":74.85,"high":74.85,"low":72.555,"close":74.435},{"date":"2026-04-13","open":74.85,"high":76,"low":72.545,"close":75.665},{"date":"2026-04-14","open":75.655,"high":79.8,"low":75.605,"close":79.533},{"date":"2026-04-15","open":79.705,"high":81.155,"low":78.305,"close":79.628},{"date":"2026-04-16","open":79.195,"high":81.035,"low":78.16,"close":78.71},{"date":"2026-04-17","open":78.665,"high":83.245,"low":77.77,"close":81.842},{"date":"2026-04-19","open":80.24,"high":80.755,"low":78.715,"close":80.025},{"date":"2026-04-20","open":80.24,"high":80.755,"low":78.715,"close":80.038},{"date":"2026-04-21","open":79.845,"high":80.38,"low":75.38,"close":76.488},{"date":"2026-04-22","open":76.84,"high":78.63,"low":76.615,"close":77.961},{"date":"2026-04-23","open":77.84,"high":78.405,"low":74.23,"close":75.504},{"date":"2026-04-24","open":75.555,"high":76.665,"low":73.845,"close":76.414},{"date":"2026-04-26","open":75.5,"high":76.555,"low":74.69,"close":76.46},{"date":"2026-04-27","open":75.5,"high":76.555,"low":74.59,"close":75.025},{"date":"2026-04-28","open":75.46,"high":76.155,"low":71.925,"close":73.219},{"date":"2026-04-29","open":73.505,"high":74.425,"low":71.31,"close":72.088},{"date":"2026-04-30","open":71.76,"high":74.4,"low":71.65,"close":74.028},{"date":"2026-05-01","open":74.315,"high":77.525,"low":73.435,"close":76.431},{"date":"2026-05-03","open":76.455,"high":76.53,"low":75.57,"close":76.21},{"date":"2026-05-04","open":76.455,"high":76.53,"low":72.6,"close":73.522},{"date":"2026-05-05","open":73.17,"high":74.645,"low":72.805,"close":73.581},{"date":"2026-05-06","open":73.3,"high":78.335,"low":73.05,"close":77.303},{"date":"2026-05-07","open":77.83,"high":82.675,"low":77.455,"close":80.18},{"date":"2026-05-08","open":78.8,"high":82.16,"low":78.58,"close":80.865},{"date":"2026-05-10","open":80.15,"high":82.205,"low":79.53,"close":81.185},{"date":"2026-05-11","open":80.15,"high":86.975,"low":79.53,"close":85.948},{"date":"2026-05-12","open":86.74,"high":88,"low":83.67,"close":85.591},{"date":"2026-05-13","open":87.32,"high":90.105,"low":86.33,"close":89.368},{"date":"2026-05-14","open":88.125,"high":89.165,"low":83.625,"close":85.328},{"date":"2026-05-15","open":84,"high":84.38,"low":76.09,"close":77.547},{"date":"2026-05-17","open":76.205,"high":77.245,"low":74.14,"close":75.39},{"date":"2026-05-18","open":76.205,"high":78.62,"low":74.11,"close":77.444},{"date":"2026-05-19","open":78.05,"high":79.4,"low":73.345,"close":75.159},{"date":"2026-05-20","open":74.08,"high":76.995,"low":73.39,"close":76.181},{"date":"2026-05-21","open":76.19,"high":77.48,"low":74.695,"close":76.732},{"date":"2026-05-22","open":77.015,"high":77.415,"low":75.265,"close":76.199},{"date":"2026-05-24","open":76.75,"high":79.25,"low":76.705,"close":77.96},{"date":"2026-05-25","open":76.75,"high":79.25,"low":75.76,"close":76.606},{"date":"2026-05-26","open":77.505,"high":77.505,"low":76.095,"close":76.305},{"date":"2026-05-27","open":77.33,"high":77.9,"low":73.72,"close":74.895},{"date":"2026-05-28","open":74.93,"high":76.3,"low":72,"close":75.912},{"date":"2026-05-29","open":76.025,"high":76.96,"low":74.815,"close":75.875},{"date":"2026-05-31","open":75.565,"high":76.295,"low":73.505,"close":75.595},{"date":"2026-06-01","open":75.565,"high":76.565,"low":73.505,"close":75.254},{"date":"2026-06-02","open":75.155,"high":77.355,"low":74.77,"close":75.556},{"date":"2026-06-03","open":75.495,"high":75.625,"low":72.835,"close":73.694},{"date":"2026-06-04","open":73.08,"high":75.335,"low":72.57,"close":73.971},{"date":"2026-06-05","open":74.185,"high":74.38,"low":67.7,"close":69.103},{"date":"2026-06-07","open":67.845,"high":68.6,"low":67.02,"close":67.74},{"date":"2026-06-08","open":67.845,"high":69.095,"low":66.305,"close":68.585},{"date":"2026-06-09","open":68.32,"high":69.18,"low":64.46,"close":65.24},{"date":"2026-06-10","open":65.2,"high":65.89,"low":63.425,"close":64.74},{"date":"2026-06-11","open":63.525,"high":67.695,"low":61.595,"close":64.001},{"date":"2026-06-12","open":67.495,"high":68.445,"low":65.965,"close":67.974},{"date":"2026-06-14","open":68.9,"high":70.905,"low":68.725,"close":70.51},{"date":"2026-06-15","open":68.9,"high":71.4,"low":68.725,"close":70.18},{"date":"2026-06-16","open":69.95,"high":71.31,"low":69.1,"close":70.013},{"date":"2026-06-17","open":70.135,"high":71.65,"low":66.85,"close":70.767},{"date":"2026-06-18","open":68.04,"high":69.92,"low":65.185,"close":66.319},{"date":"2026-06-19","open":63.85,"high":65.94,"low":63.355,"close":64.62},{"date":"2026-06-21","open":63.85,"high":67.23,"low":63.355,"close":65.625},{"date":"2026-06-22","open":65.527,"high":65.527,"low":65.527,"close":65.527},{"date":"2026-06-23","open":65.215,"high":65.315,"low":61.37,"close":62.07},{"date":"2026-06-24","open":61.63,"high":62.435,"low":55.75,"close":58.087},{"date":"2026-06-25","open":57.595,"high":59.05,"low":56.4,"close":58.361},{"date":"2026-06-26","open":58.025,"high":59.53,"low":55.695,"close":59.224},{"date":"2026-06-28","open":59.3,"high":59.925,"low":58.485,"close":59.01},{"date":"2026-06-29","open":59.3,"high":59.925,"low":57.84,"close":58.632},{"date":"2026-06-30","open":58.77,"high":60.91,"low":57.065,"close":59.922},{"date":"2026-07-01","open":59.25,"high":61.545,"low":57.555,"close":60.511},{"date":"2026-07-02","open":59.75,"high":62.58,"low":59.415,"close":61.064},{"date":"2026-07-03","open":62.925,"high":63.385,"low":61.385,"close":63.35},{"date":"2026-07-05","open":62.925,"high":63.73,"low":61.385,"close":63.52},{"date":"2026-07-06","open":62.62,"high":62.62,"low":61.635,"close":61.92},{"date":"2026-07-07","open":62.52,"high":62.59,"low":59.85,"close":61.33},{"date":"2026-07-08","open":60.31,"high":61.455,"low":57.605,"close":58.54},{"date":"2026-07-09","open":58.885,"high":61.03,"low":57.955,"close":60.748},{"date":"2026-07-10","open":60.415,"high":61.195,"low":59.245,"close":60.165},{"date":"2026-07-12","open":59.71,"high":59.795,"low":58.89,"close":59.205},{"date":"2026-07-13","open":59.71,"high":59.795,"low":57.595,"close":57.972},{"date":"2026-07-14","open":57.95,"high":60.04,"low":57.165,"close":59.104},{"date":"2026-07-15","open":59.045,"high":59.405,"low":56.92,"close":57.433},{"date":"2026-07-16","open":58.12,"high":58.23,"low":55.595,"close":56.187},{"date":"2026-07-17","open":55.835,"high":56.475,"low":55,"close":56.326},{"date":"2026-07-20","open":55.96,"high":57.755,"low":55.76,"close":57.072},{"date":"2026-07-21","open":56.705,"high":59.55,"low":56.38,"close":59.108},{"date":"2026-07-22","open":59.09,"high":61.27,"low":59.025,"close":60.298},{"date":"2026-07-23","open":60.01,"high":60.36,"low":57.32,"close":58.054},{"date":"2026-07-24","open":57.92,"high":59.29,"low":57.36,"close":58.906},{"date":"2026-07-27","open":59.81,"high":60.395,"low":58.43,"close":58.712},{"date":"2026-07-28","open":58.745,"high":58.825,"low":56.865,"close":57.529},{"date":"2026-07-29","open":57.385,"high":59.54,"low":56.925,"close":58.089},{"date":"2026-07-30","open":57.975,"high":59.57,"low":57.12,"close":59.017},{"date":"2026-07-31","open":59.26,"high":59.405,"low":57.22,"close":57.786},{"date":"2026-08-03","open":58.65,"high":58.88,"low":56.705,"close":57.856},{"date":"2026-08-04","open":58.38,"high":60.285,"low":58.185,"close":60.245},{"date":"2026-08-05","open":59.785,"high":63.02,"low":59.62,"close":62.288},{"date":"2026-08-06","open":62.2,"high":63.32,"low":61.12,"close":61.606},{"date":"2026-08-07","open":61.855,"high":65.48,"low":61.42,"close":63.499},{"date":"2026-08-10","open":63.8,"high":66.25,"low":63.195,"close":65.272},{"date":"2026-08-11","open":65.945,"high":66.685,"low":64.47,"close":64.935},{"date":"2026-08-12","open":64.875,"high":66.98,"low":64.81,"close":65.7},{"date":"2026-08-13","open":65.455,"high":66.45,"low":64.315,"close":64.993},{"date":"2026-08-14","open":64.63,"high":65.885,"low":63.645,"close":65.108},{"date":"2026-08-17","open":65.06,"high":66.735,"low":64.85,"close":66.231},{"date":"2026-08-18","open":65.895,"high":66.685,"low":63.27,"close":64.037},{"date":"2026-08-19","open":63.425,"high":67.285,"low":62.45,"close":65.825},{"date":"2026-08-20","open":67.08,"high":69.045,"low":65.755,"close":68.105},{"date":"2026-08-21","open":68.29,"high":70.08,"low":67.96,"close":69.53},{"date":"2026-08-24","open":69.345,"high":69.925,"low":68.31,"close":68.594},{"date":"2026-08-25","open":68.965,"high":69.985,"low":67.385,"close":68.682},{"date":"2026-08-26","open":68.63,"high":69.75,"low":67.485,"close":68.026}]}