{"updatedAt":"2026-08-26T23:15:45.091030+00:00","series":[{"date":"1927-12-30","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1928-01-03","open":17.76,"high":17.76,"low":17.76,"close":17.76},{"date":"1928-01-04","open":17.72,"high":17.72,"low":17.72,"close":17.72},{"date":"1928-01-05","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1928-01-06","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1928-01-09","open":17.5,"high":17.5,"low":17.5,"close":17.5},{"date":"1928-01-10","open":17.37,"high":17.37,"low":17.37,"close":17.37},{"date":"1928-01-11","open":17.35,"high":17.35,"low":17.35,"close":17.35},{"date":"1928-01-12","open":17.47,"high":17.47,"low":17.47,"close":17.47},{"date":"1928-01-13","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1928-01-16","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1928-01-17","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1928-01-18","open":17.26,"high":17.26,"low":17.26,"close":17.26},{"date":"1928-01-19","open":17.38,"high":17.38,"low":17.38,"close":17.38},{"date":"1928-01-20","open":17.48,"high":17.48,"low":17.48,"close":17.48},{"date":"1928-01-23","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1928-01-24","open":17.71,"high":17.71,"low":17.71,"close":17.71},{"date":"1928-01-25","open":17.52,"high":17.52,"low":17.52,"close":17.52},{"date":"1928-01-26","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1928-01-27","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"1928-01-30","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1928-01-31","open":17.57,"high":17.57,"low":17.57,"close":17.57},{"date":"1928-02-01","open":17.53,"high":17.53,"low":17.53,"close":17.53},{"date":"1928-02-02","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1928-02-03","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1928-02-06","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1928-02-07","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1928-02-08","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1928-02-09","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1928-02-10","open":17.54,"high":17.54,"low":17.54,"close":17.54},{"date":"1928-02-14","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1928-02-15","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1928-02-16","open":17.35,"high":17.35,"low":17.35,"close":17.35},{"date":"1928-02-17","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1928-02-20","open":16.95,"high":16.95,"low":16.95,"close":16.95},{"date":"1928-02-21","open":17.11,"high":17.11,"low":17.11,"close":17.11},{"date":"1928-02-23","open":17.13,"high":17.13,"low":17.13,"close":17.13},{"date":"1928-02-24","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1928-02-27","open":17.11,"high":17.11,"low":17.11,"close":17.11},{"date":"1928-02-28","open":17.16,"high":17.16,"low":17.16,"close":17.16},{"date":"1928-02-29","open":17.26,"high":17.26,"low":17.26,"close":17.26},{"date":"1928-03-01","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1928-03-02","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1928-03-05","open":17.57,"high":17.57,"low":17.57,"close":17.57},{"date":"1928-03-06","open":17.67,"high":17.67,"low":17.67,"close":17.67},{"date":"1928-03-07","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1928-03-08","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1928-03-09","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1928-03-12","open":18,"high":18,"low":18,"close":18},{"date":"1928-03-13","open":17.92,"high":17.92,"low":17.92,"close":17.92},{"date":"1928-03-14","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1928-03-15","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1928-03-16","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"1928-03-19","open":18.36,"high":18.36,"low":18.36,"close":18.36},{"date":"1928-03-20","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"1928-03-21","open":18.65,"high":18.65,"low":18.65,"close":18.65},{"date":"1928-03-22","open":18.6,"high":18.6,"low":18.6,"close":18.6},{"date":"1928-03-23","open":18.78,"high":18.78,"low":18.78,"close":18.78},{"date":"1928-03-26","open":19.05,"high":19.05,"low":19.05,"close":19.05},{"date":"1928-03-27","open":18.94,"high":18.94,"low":18.94,"close":18.94},{"date":"1928-03-28","open":18.89,"high":18.89,"low":18.89,"close":18.89},{"date":"1928-03-29","open":18.95,"high":18.95,"low":18.95,"close":18.95},{"date":"1928-03-30","open":19.28,"high":19.28,"low":19.28,"close":19.28},{"date":"1928-04-02","open":18.91,"high":18.91,"low":18.91,"close":18.91},{"date":"1928-04-03","open":19.02,"high":19.02,"low":19.02,"close":19.02},{"date":"1928-04-04","open":18.99,"high":18.99,"low":18.99,"close":18.99},{"date":"1928-04-05","open":19.23,"high":19.23,"low":19.23,"close":19.23},{"date":"1928-04-09","open":19.27,"high":19.27,"low":19.27,"close":19.27},{"date":"1928-04-10","open":19.1,"high":19.1,"low":19.1,"close":19.1},{"date":"1928-04-11","open":19.44,"high":19.44,"low":19.44,"close":19.44},{"date":"1928-04-12","open":19.41,"high":19.41,"low":19.41,"close":19.41},{"date":"1928-04-13","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1928-04-16","open":19.68,"high":19.68,"low":19.68,"close":19.68},{"date":"1928-04-17","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"1928-04-18","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"1928-04-19","open":19.63,"high":19.63,"low":19.63,"close":19.63},{"date":"1928-04-20","open":19.34,"high":19.34,"low":19.34,"close":19.34},{"date":"1928-04-23","open":19.15,"high":19.15,"low":19.15,"close":19.15},{"date":"1928-04-24","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"1928-04-25","open":19.33,"high":19.33,"low":19.33,"close":19.33},{"date":"1928-04-26","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"1928-04-27","open":19.68,"high":19.68,"low":19.68,"close":19.68},{"date":"1928-04-30","open":19.75,"high":19.75,"low":19.75,"close":19.75},{"date":"1928-05-01","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"1928-05-02","open":19.83,"high":19.83,"low":19.83,"close":19.83},{"date":"1928-05-03","open":19.93,"high":19.93,"low":19.93,"close":19.93},{"date":"1928-05-04","open":20.24,"high":20.24,"low":20.24,"close":20.24},{"date":"1928-05-07","open":20.41,"high":20.41,"low":20.41,"close":20.41},{"date":"1928-05-08","open":20.27,"high":20.27,"low":20.27,"close":20.27},{"date":"1928-05-09","open":20.24,"high":20.24,"low":20.24,"close":20.24},{"date":"1928-05-10","open":20.21,"high":20.21,"low":20.21,"close":20.21},{"date":"1928-05-11","open":20.36,"high":20.36,"low":20.36,"close":20.36},{"date":"1928-05-14","open":20.44,"high":20.44,"low":20.44,"close":20.44},{"date":"1928-05-15","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"1928-05-16","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"1928-05-17","open":20.12,"high":20.12,"low":20.12,"close":20.12},{"date":"1928-05-18","open":19.92,"high":19.92,"low":19.92,"close":19.92},{"date":"1928-05-21","open":19.63,"high":19.63,"low":19.63,"close":19.63},{"date":"1928-05-22","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1928-05-23","open":19.75,"high":19.75,"low":19.75,"close":19.75},{"date":"1928-05-24","open":19.87,"high":19.87,"low":19.87,"close":19.87},{"date":"1928-05-25","open":19.9,"high":19.9,"low":19.9,"close":19.9},{"date":"1928-05-28","open":19.57,"high":19.57,"low":19.57,"close":19.57},{"date":"1928-05-29","open":19.82,"high":19.82,"low":19.82,"close":19.82},{"date":"1928-05-31","open":20,"high":20,"low":20,"close":20},{"date":"1928-06-01","open":20.07,"high":20.07,"low":20.07,"close":20.07},{"date":"1928-06-04","open":19.8,"high":19.8,"low":19.8,"close":19.8},{"date":"1928-06-05","open":19.85,"high":19.85,"low":19.85,"close":19.85},{"date":"1928-06-06","open":19.66,"high":19.66,"low":19.66,"close":19.66},{"date":"1928-06-07","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"1928-06-08","open":19.37,"high":19.37,"low":19.37,"close":19.37},{"date":"1928-06-11","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1928-06-12","open":18.34,"high":18.34,"low":18.34,"close":18.34},{"date":"1928-06-13","open":18.89,"high":18.89,"low":18.89,"close":18.89},{"date":"1928-06-14","open":19.05,"high":19.05,"low":19.05,"close":19.05},{"date":"1928-06-15","open":18.74,"high":18.74,"low":18.74,"close":18.74},{"date":"1928-06-18","open":18.4,"high":18.4,"low":18.4,"close":18.4},{"date":"1928-06-19","open":18.34,"high":18.34,"low":18.34,"close":18.34},{"date":"1928-06-20","open":18.57,"high":18.57,"low":18.57,"close":18.57},{"date":"1928-06-21","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1928-06-22","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1928-06-25","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"1928-06-26","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1928-06-27","open":18.86,"high":18.86,"low":18.86,"close":18.86},{"date":"1928-06-28","open":19.07,"high":19.07,"low":19.07,"close":19.07},{"date":"1928-06-29","open":19.14,"high":19.14,"low":19.14,"close":19.14},{"date":"1928-07-02","open":18.98,"high":18.98,"low":18.98,"close":18.98},{"date":"1928-07-03","open":19.29,"high":19.29,"low":19.29,"close":19.29},{"date":"1928-07-05","open":19.48,"high":19.48,"low":19.48,"close":19.48},{"date":"1928-07-06","open":19.39,"high":19.39,"low":19.39,"close":19.39},{"date":"1928-07-09","open":19.46,"high":19.46,"low":19.46,"close":19.46},{"date":"1928-07-10","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1928-07-11","open":18.95,"high":18.95,"low":18.95,"close":18.95},{"date":"1928-07-12","open":18.81,"high":18.81,"low":18.81,"close":18.81},{"date":"1928-07-13","open":18.96,"high":18.96,"low":18.96,"close":18.96},{"date":"1928-07-16","open":18.7,"high":18.7,"low":18.7,"close":18.7},{"date":"1928-07-17","open":18.8,"high":18.8,"low":18.8,"close":18.8},{"date":"1928-07-18","open":19.03,"high":19.03,"low":19.03,"close":19.03},{"date":"1928-07-19","open":18.99,"high":18.99,"low":18.99,"close":18.99},{"date":"1928-07-20","open":19.03,"high":19.03,"low":19.03,"close":19.03},{"date":"1928-07-23","open":19.12,"high":19.12,"low":19.12,"close":19.12},{"date":"1928-07-24","open":19.09,"high":19.09,"low":19.09,"close":19.09},{"date":"1928-07-25","open":19.2,"high":19.2,"low":19.2,"close":19.2},{"date":"1928-07-26","open":19.24,"high":19.24,"low":19.24,"close":19.24},{"date":"1928-07-27","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1928-07-30","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"1928-07-31","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1928-08-01","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1928-08-02","open":19.33,"high":19.33,"low":19.33,"close":19.33},{"date":"1928-08-03","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1928-08-06","open":19.58,"high":19.58,"low":19.58,"close":19.58},{"date":"1928-08-07","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"1928-08-08","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"1928-08-09","open":19.3,"high":19.3,"low":19.3,"close":19.3},{"date":"1928-08-10","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"1928-08-13","open":19.29,"high":19.29,"low":19.29,"close":19.29},{"date":"1928-08-14","open":19.13,"high":19.13,"low":19.13,"close":19.13},{"date":"1928-08-15","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"1928-08-16","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"1928-08-17","open":19.64,"high":19.64,"low":19.64,"close":19.64},{"date":"1928-08-20","open":19.77,"high":19.77,"low":19.77,"close":19.77},{"date":"1928-08-21","open":20.02,"high":20.02,"low":20.02,"close":20.02},{"date":"1928-08-22","open":20,"high":20,"low":20,"close":20},{"date":"1928-08-23","open":20.02,"high":20.02,"low":20.02,"close":20.02},{"date":"1928-08-24","open":20.34,"high":20.34,"low":20.34,"close":20.34},{"date":"1928-08-27","open":20.38,"high":20.38,"low":20.38,"close":20.38},{"date":"1928-08-28","open":20.54,"high":20.54,"low":20.54,"close":20.54},{"date":"1928-08-29","open":20.58,"high":20.58,"low":20.58,"close":20.58},{"date":"1928-08-30","open":20.61,"high":20.61,"low":20.61,"close":20.61},{"date":"1928-08-31","open":20.87,"high":20.87,"low":20.87,"close":20.87},{"date":"1928-09-04","open":20.97,"high":20.97,"low":20.97,"close":20.97},{"date":"1928-09-05","open":21.07,"high":21.07,"low":21.07,"close":21.07},{"date":"1928-09-06","open":20.94,"high":20.94,"low":20.94,"close":20.94},{"date":"1928-09-07","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1928-09-10","open":20.92,"high":20.92,"low":20.92,"close":20.92},{"date":"1928-09-11","open":21.08,"high":21.08,"low":21.08,"close":21.08},{"date":"1928-09-12","open":21.16,"high":21.16,"low":21.16,"close":21.16},{"date":"1928-09-13","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"1928-09-14","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"1928-09-17","open":21.33,"high":21.33,"low":21.33,"close":21.33},{"date":"1928-09-18","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1928-09-19","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1928-09-20","open":21.22,"high":21.22,"low":21.22,"close":21.22},{"date":"1928-09-21","open":21.36,"high":21.36,"low":21.36,"close":21.36},{"date":"1928-09-24","open":21.43,"high":21.43,"low":21.43,"close":21.43},{"date":"1928-09-25","open":21.41,"high":21.41,"low":21.41,"close":21.41},{"date":"1928-09-26","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"1928-09-27","open":21.13,"high":21.13,"low":21.13,"close":21.13},{"date":"1928-09-28","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"1928-10-01","open":21.36,"high":21.36,"low":21.36,"close":21.36},{"date":"1928-10-02","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1928-10-03","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1928-10-04","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1928-10-05","open":21.22,"high":21.22,"low":21.22,"close":21.22},{"date":"1928-10-08","open":21.11,"high":21.11,"low":21.11,"close":21.11},{"date":"1928-10-09","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1928-10-10","open":21.41,"high":21.41,"low":21.41,"close":21.41},{"date":"1928-10-11","open":21.51,"high":21.51,"low":21.51,"close":21.51},{"date":"1928-10-15","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1928-10-16","open":21.72,"high":21.72,"low":21.72,"close":21.72},{"date":"1928-10-17","open":21.79,"high":21.79,"low":21.79,"close":21.79},{"date":"1928-10-18","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"1928-10-19","open":21.96,"high":21.96,"low":21.96,"close":21.96},{"date":"1928-10-22","open":21.81,"high":21.81,"low":21.81,"close":21.81},{"date":"1928-10-23","open":21.95,"high":21.95,"low":21.95,"close":21.95},{"date":"1928-10-24","open":21.99,"high":21.99,"low":21.99,"close":21.99},{"date":"1928-10-25","open":21.91,"high":21.91,"low":21.91,"close":21.91},{"date":"1928-10-26","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1928-10-29","open":22,"high":22,"low":22,"close":22},{"date":"1928-10-30","open":21.76,"high":21.76,"low":21.76,"close":21.76},{"date":"1928-10-31","open":21.68,"high":21.68,"low":21.68,"close":21.68},{"date":"1928-11-01","open":21.99,"high":21.99,"low":21.99,"close":21.99},{"date":"1928-11-02","open":21.95,"high":21.95,"low":21.95,"close":21.95},{"date":"1928-11-05","open":22.24,"high":22.24,"low":22.24,"close":22.24},{"date":"1928-11-07","open":22.24,"high":22.24,"low":22.24,"close":22.24},{"date":"1928-11-08","open":22.39,"high":22.39,"low":22.39,"close":22.39},{"date":"1928-11-09","open":22.55,"high":22.55,"low":22.55,"close":22.55},{"date":"1928-11-12","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"1928-11-13","open":22.91,"high":22.91,"low":22.91,"close":22.91},{"date":"1928-11-14","open":22.91,"high":22.91,"low":22.91,"close":22.91},{"date":"1928-11-15","open":23.03,"high":23.03,"low":23.03,"close":23.03},{"date":"1928-11-16","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"1928-11-19","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"1928-11-20","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1928-11-21","open":23.22,"high":23.22,"low":23.22,"close":23.22},{"date":"1928-11-22","open":23.52,"high":23.52,"low":23.52,"close":23.52},{"date":"1928-11-23","open":23.7,"high":23.7,"low":23.7,"close":23.7},{"date":"1928-11-26","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"1928-11-27","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1928-11-28","open":24.19,"high":24.19,"low":24.19,"close":24.19},{"date":"1928-11-30","open":24.28,"high":24.28,"low":24.28,"close":24.28},{"date":"1928-12-03","open":23.85,"high":23.85,"low":23.85,"close":23.85},{"date":"1928-12-04","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1928-12-05","open":23.81,"high":23.81,"low":23.81,"close":23.81},{"date":"1928-12-06","open":22.91,"high":22.91,"low":22.91,"close":22.91},{"date":"1928-12-07","open":22.36,"high":22.36,"low":22.36,"close":22.36},{"date":"1928-12-10","open":22.31,"high":22.31,"low":22.31,"close":22.31},{"date":"1928-12-11","open":22.74,"high":22.74,"low":22.74,"close":22.74},{"date":"1928-12-12","open":22.52,"high":22.52,"low":22.52,"close":22.52},{"date":"1928-12-13","open":22.48,"high":22.48,"low":22.48,"close":22.48},{"date":"1928-12-14","open":22.53,"high":22.53,"low":22.53,"close":22.53},{"date":"1928-12-17","open":22.44,"high":22.44,"low":22.44,"close":22.44},{"date":"1928-12-18","open":22.7,"high":22.7,"low":22.7,"close":22.7},{"date":"1928-12-19","open":22.98,"high":22.98,"low":22.98,"close":22.98},{"date":"1928-12-20","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"1928-12-21","open":23.33,"high":23.33,"low":23.33,"close":23.33},{"date":"1928-12-24","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"1928-12-26","open":23.44,"high":23.44,"low":23.44,"close":23.44},{"date":"1928-12-27","open":23.64,"high":23.64,"low":23.64,"close":23.64},{"date":"1928-12-28","open":23.98,"high":23.98,"low":23.98,"close":23.98},{"date":"1928-12-31","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"1929-01-02","open":24.81,"high":24.81,"low":24.81,"close":24.81},{"date":"1929-01-03","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1929-01-04","open":24.85,"high":24.85,"low":24.85,"close":24.85},{"date":"1929-01-07","open":24.25,"high":24.25,"low":24.25,"close":24.25},{"date":"1929-01-08","open":24.17,"high":24.17,"low":24.17,"close":24.17},{"date":"1929-01-09","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1929-01-10","open":24.58,"high":24.58,"low":24.58,"close":24.58},{"date":"1929-01-11","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1929-01-14","open":24.59,"high":24.59,"low":24.59,"close":24.59},{"date":"1929-01-15","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"1929-01-16","open":24.56,"high":24.56,"low":24.56,"close":24.56},{"date":"1929-01-17","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"1929-01-18","open":24.77,"high":24.77,"low":24.77,"close":24.77},{"date":"1929-01-21","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1929-01-22","open":25.07,"high":25.07,"low":25.07,"close":25.07},{"date":"1929-01-23","open":25.22,"high":25.22,"low":25.22,"close":25.22},{"date":"1929-01-24","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1929-01-25","open":25.48,"high":25.48,"low":25.48,"close":25.48},{"date":"1929-01-28","open":25.35,"high":25.35,"low":25.35,"close":25.35},{"date":"1929-01-29","open":25.36,"high":25.36,"low":25.36,"close":25.36},{"date":"1929-01-30","open":25.45,"high":25.45,"low":25.45,"close":25.45},{"date":"1929-01-31","open":25.74,"high":25.74,"low":25.74,"close":25.74},{"date":"1929-02-01","open":25.84,"high":25.84,"low":25.84,"close":25.84},{"date":"1929-02-04","open":25.64,"high":25.64,"low":25.64,"close":25.64},{"date":"1929-02-05","open":25.7,"high":25.7,"low":25.7,"close":25.7},{"date":"1929-02-06","open":25.49,"high":25.49,"low":25.49,"close":25.49},{"date":"1929-02-07","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1929-02-08","open":24.44,"high":24.44,"low":24.44,"close":24.44},{"date":"1929-02-11","open":24.98,"high":24.98,"low":24.98,"close":24.98},{"date":"1929-02-13","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1929-02-14","open":24.85,"high":24.85,"low":24.85,"close":24.85},{"date":"1929-02-15","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"1929-02-18","open":24.39,"high":24.39,"low":24.39,"close":24.39},{"date":"1929-02-19","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"1929-02-20","open":24.59,"high":24.59,"low":24.59,"close":24.59},{"date":"1929-02-21","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1929-02-25","open":24.91,"high":24.91,"low":24.91,"close":24.91},{"date":"1929-02-26","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1929-02-27","open":25.25,"high":25.25,"low":25.25,"close":25.25},{"date":"1929-02-28","open":25.59,"high":25.59,"low":25.59,"close":25.59},{"date":"1929-03-01","open":25.83,"high":25.83,"low":25.83,"close":25.83},{"date":"1929-03-04","open":25.49,"high":25.49,"low":25.49,"close":25.49},{"date":"1929-03-05","open":25.32,"high":25.32,"low":25.32,"close":25.32},{"date":"1929-03-06","open":24.92,"high":24.92,"low":24.92,"close":24.92},{"date":"1929-03-07","open":25.15,"high":25.15,"low":25.15,"close":25.15},{"date":"1929-03-08","open":25.31,"high":25.31,"low":25.31,"close":25.31},{"date":"1929-03-11","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1929-03-12","open":24.97,"high":24.97,"low":24.97,"close":24.97},{"date":"1929-03-13","open":25.24,"high":25.24,"low":25.24,"close":25.24},{"date":"1929-03-14","open":25.73,"high":25.73,"low":25.73,"close":25.73},{"date":"1929-03-15","open":26.08,"high":26.08,"low":26.08,"close":26.08},{"date":"1929-03-18","open":26.04,"high":26.04,"low":26.04,"close":26.04},{"date":"1929-03-19","open":26.03,"high":26.03,"low":26.03,"close":26.03},{"date":"1929-03-20","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1929-03-21","open":25.9,"high":25.9,"low":25.9,"close":25.9},{"date":"1929-03-22","open":25.55,"high":25.55,"low":25.55,"close":25.55},{"date":"1929-03-25","open":24.51,"high":24.51,"low":24.51,"close":24.51},{"date":"1929-03-26","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"1929-03-27","open":25.09,"high":25.09,"low":25.09,"close":25.09},{"date":"1929-03-28","open":25.53,"high":25.53,"low":25.53,"close":25.53},{"date":"1929-04-01","open":24.88,"high":24.88,"low":24.88,"close":24.88},{"date":"1929-04-02","open":25.17,"high":25.17,"low":25.17,"close":25.17},{"date":"1929-04-03","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1929-04-04","open":25.3,"high":25.3,"low":25.3,"close":25.3},{"date":"1929-04-05","open":25.05,"high":25.05,"low":25.05,"close":25.05},{"date":"1929-04-08","open":24.83,"high":24.83,"low":24.83,"close":24.83},{"date":"1929-04-09","open":24.63,"high":24.63,"low":24.63,"close":24.63},{"date":"1929-04-10","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1929-04-11","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1929-04-12","open":25.15,"high":25.15,"low":25.15,"close":25.15},{"date":"1929-04-15","open":25,"high":25,"low":25,"close":25},{"date":"1929-04-16","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1929-04-17","open":25.32,"high":25.32,"low":25.32,"close":25.32},{"date":"1929-04-18","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"1929-04-19","open":25.41,"high":25.41,"low":25.41,"close":25.41},{"date":"1929-04-22","open":25.7,"high":25.7,"low":25.7,"close":25.7},{"date":"1929-04-23","open":25.85,"high":25.85,"low":25.85,"close":25.85},{"date":"1929-04-24","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"1929-04-25","open":25.63,"high":25.63,"low":25.63,"close":25.63},{"date":"1929-04-26","open":25.58,"high":25.58,"low":25.58,"close":25.58},{"date":"1929-04-29","open":25.53,"high":25.53,"low":25.53,"close":25.53},{"date":"1929-04-30","open":25.94,"high":25.94,"low":25.94,"close":25.94},{"date":"1929-05-01","open":25.99,"high":25.99,"low":25.99,"close":25.99},{"date":"1929-05-02","open":26.11,"high":26.11,"low":26.11,"close":26.11},{"date":"1929-05-03","open":26.37,"high":26.37,"low":26.37,"close":26.37},{"date":"1929-05-06","open":26.32,"high":26.32,"low":26.32,"close":26.32},{"date":"1929-05-07","open":26.07,"high":26.07,"low":26.07,"close":26.07},{"date":"1929-05-08","open":26.18,"high":26.18,"low":26.18,"close":26.18},{"date":"1929-05-09","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1929-05-10","open":26.34,"high":26.34,"low":26.34,"close":26.34},{"date":"1929-05-13","open":25.64,"high":25.64,"low":25.64,"close":25.64},{"date":"1929-05-14","open":25.95,"high":25.95,"low":25.95,"close":25.95},{"date":"1929-05-15","open":25.84,"high":25.84,"low":25.84,"close":25.84},{"date":"1929-05-16","open":25.97,"high":25.97,"low":25.97,"close":25.97},{"date":"1929-05-17","open":26.09,"high":26.09,"low":26.09,"close":26.09},{"date":"1929-05-20","open":25.39,"high":25.39,"low":25.39,"close":25.39},{"date":"1929-05-21","open":25.7,"high":25.7,"low":25.7,"close":25.7},{"date":"1929-05-22","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1929-05-23","open":25.31,"high":25.31,"low":25.31,"close":25.31},{"date":"1929-05-24","open":25.12,"high":25.12,"low":25.12,"close":25.12},{"date":"1929-05-27","open":24.2,"high":24.2,"low":24.2,"close":24.2},{"date":"1929-05-28","open":24.59,"high":24.59,"low":24.59,"close":24.59},{"date":"1929-05-29","open":24.62,"high":24.62,"low":24.62,"close":24.62},{"date":"1929-05-31","open":24.83,"high":24.83,"low":24.83,"close":24.83},{"date":"1929-06-03","open":25.27,"high":25.27,"low":25.27,"close":25.27},{"date":"1929-06-04","open":25.64,"high":25.64,"low":25.64,"close":25.64},{"date":"1929-06-05","open":25.59,"high":25.59,"low":25.59,"close":25.59},{"date":"1929-06-06","open":25.64,"high":25.64,"low":25.64,"close":25.64},{"date":"1929-06-07","open":25.53,"high":25.53,"low":25.53,"close":25.53},{"date":"1929-06-10","open":25.27,"high":25.27,"low":25.27,"close":25.27},{"date":"1929-06-11","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"1929-06-12","open":25.45,"high":25.45,"low":25.45,"close":25.45},{"date":"1929-06-13","open":25.84,"high":25.84,"low":25.84,"close":25.84},{"date":"1929-06-14","open":25.93,"high":25.93,"low":25.93,"close":25.93},{"date":"1929-06-17","open":26.41,"high":26.41,"low":26.41,"close":26.41},{"date":"1929-06-18","open":26.42,"high":26.42,"low":26.42,"close":26.42},{"date":"1929-06-19","open":26.32,"high":26.32,"low":26.32,"close":26.32},{"date":"1929-06-20","open":26.47,"high":26.47,"low":26.47,"close":26.47},{"date":"1929-06-21","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"1929-06-24","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"1929-06-25","open":26.9,"high":26.9,"low":26.9,"close":26.9},{"date":"1929-06-26","open":27.06,"high":27.06,"low":27.06,"close":27.06},{"date":"1929-06-27","open":27.11,"high":27.11,"low":27.11,"close":27.11},{"date":"1929-06-28","open":27.41,"high":27.41,"low":27.41,"close":27.41},{"date":"1929-07-01","open":27.77,"high":27.77,"low":27.77,"close":27.77},{"date":"1929-07-02","open":28.06,"high":28.06,"low":28.06,"close":28.06},{"date":"1929-07-03","open":28.18,"high":28.18,"low":28.18,"close":28.18},{"date":"1929-07-05","open":28.32,"high":28.32,"low":28.32,"close":28.32},{"date":"1929-07-08","open":28.37,"high":28.37,"low":28.37,"close":28.37},{"date":"1929-07-09","open":28.28,"high":28.28,"low":28.28,"close":28.28},{"date":"1929-07-10","open":28.2,"high":28.2,"low":28.2,"close":28.2},{"date":"1929-07-11","open":28.26,"high":28.26,"low":28.26,"close":28.26},{"date":"1929-07-12","open":28.57,"high":28.57,"low":28.57,"close":28.57},{"date":"1929-07-15","open":28.45,"high":28.45,"low":28.45,"close":28.45},{"date":"1929-07-16","open":28.65,"high":28.65,"low":28.65,"close":28.65},{"date":"1929-07-17","open":28.72,"high":28.72,"low":28.72,"close":28.72},{"date":"1929-07-18","open":28.66,"high":28.66,"low":28.66,"close":28.66},{"date":"1929-07-19","open":28.76,"high":28.76,"low":28.76,"close":28.76},{"date":"1929-07-22","open":28.43,"high":28.43,"low":28.43,"close":28.43},{"date":"1929-07-23","open":28.83,"high":28.83,"low":28.83,"close":28.83},{"date":"1929-07-24","open":28.64,"high":28.64,"low":28.64,"close":28.64},{"date":"1929-07-25","open":28.77,"high":28.77,"low":28.77,"close":28.77},{"date":"1929-07-26","open":28.66,"high":28.66,"low":28.66,"close":28.66},{"date":"1929-07-29","open":28.18,"high":28.18,"low":28.18,"close":28.18},{"date":"1929-07-30","open":28.5,"high":28.5,"low":28.5,"close":28.5},{"date":"1929-07-31","open":28.88,"high":28.88,"low":28.88,"close":28.88},{"date":"1929-08-01","open":29.08,"high":29.08,"low":29.08,"close":29.08},{"date":"1929-08-02","open":29.56,"high":29.56,"low":29.56,"close":29.56},{"date":"1929-08-05","open":29.54,"high":29.54,"low":29.54,"close":29.54},{"date":"1929-08-06","open":29.43,"high":29.43,"low":29.43,"close":29.43},{"date":"1929-08-07","open":29.13,"high":29.13,"low":29.13,"close":29.13},{"date":"1929-08-08","open":29.47,"high":29.47,"low":29.47,"close":29.47},{"date":"1929-08-09","open":28.38,"high":28.38,"low":28.38,"close":28.38},{"date":"1929-08-12","open":29.27,"high":29.27,"low":29.27,"close":29.27},{"date":"1929-08-13","open":29.53,"high":29.53,"low":29.53,"close":29.53},{"date":"1929-08-14","open":29.62,"high":29.62,"low":29.62,"close":29.62},{"date":"1929-08-15","open":29.67,"high":29.67,"low":29.67,"close":29.67},{"date":"1929-08-16","open":30.22,"high":30.22,"low":30.22,"close":30.22},{"date":"1929-08-19","open":30.5,"high":30.5,"low":30.5,"close":30.5},{"date":"1929-08-20","open":30.68,"high":30.68,"low":30.68,"close":30.68},{"date":"1929-08-21","open":30.55,"high":30.55,"low":30.55,"close":30.55},{"date":"1929-08-22","open":30.79,"high":30.79,"low":30.79,"close":30.79},{"date":"1929-08-23","open":31.09,"high":31.09,"low":31.09,"close":31.09},{"date":"1929-08-26","open":31.07,"high":31.07,"low":31.07,"close":31.07},{"date":"1929-08-27","open":31.05,"high":31.05,"low":31.05,"close":31.05},{"date":"1929-08-28","open":30.99,"high":30.99,"low":30.99,"close":30.99},{"date":"1929-08-29","open":31.29,"high":31.29,"low":31.29,"close":31.29},{"date":"1929-08-30","open":31.71,"high":31.71,"low":31.71,"close":31.71},{"date":"1929-09-03","open":31.82,"high":31.82,"low":31.82,"close":31.82},{"date":"1929-09-04","open":31.72,"high":31.72,"low":31.72,"close":31.72},{"date":"1929-09-05","open":31.02,"high":31.02,"low":31.02,"close":31.02},{"date":"1929-09-06","open":31.83,"high":31.83,"low":31.83,"close":31.83},{"date":"1929-09-09","open":31.67,"high":31.67,"low":31.67,"close":31.67},{"date":"1929-09-10","open":31.1,"high":31.1,"low":31.1,"close":31.1},{"date":"1929-09-11","open":31.53,"high":31.53,"low":31.53,"close":31.53},{"date":"1929-09-12","open":31.17,"high":31.17,"low":31.17,"close":31.17},{"date":"1929-09-13","open":31.38,"high":31.38,"low":31.38,"close":31.38},{"date":"1929-09-16","open":31.86,"high":31.86,"low":31.86,"close":31.86},{"date":"1929-09-17","open":31.6,"high":31.6,"low":31.6,"close":31.6},{"date":"1929-09-18","open":31.68,"high":31.68,"low":31.68,"close":31.68},{"date":"1929-09-19","open":31.73,"high":31.73,"low":31.73,"close":31.73},{"date":"1929-09-20","open":31.39,"high":31.39,"low":31.39,"close":31.39},{"date":"1929-09-23","open":31.38,"high":31.38,"low":31.38,"close":31.38},{"date":"1929-09-24","open":30.8,"high":30.8,"low":30.8,"close":30.8},{"date":"1929-09-25","open":30.85,"high":30.85,"low":30.85,"close":30.85},{"date":"1929-09-26","open":31.13,"high":31.13,"low":31.13,"close":31.13},{"date":"1929-09-27","open":30.27,"high":30.27,"low":30.27,"close":30.27},{"date":"1929-09-30","open":30.16,"high":30.16,"low":30.16,"close":30.16},{"date":"1929-10-01","open":29.98,"high":29.98,"low":29.98,"close":29.98},{"date":"1929-10-02","open":30.2,"high":30.2,"low":30.2,"close":30.2},{"date":"1929-10-03","open":28.95,"high":28.95,"low":28.95,"close":28.95},{"date":"1929-10-04","open":28.65,"high":28.65,"low":28.65,"close":28.65},{"date":"1929-10-07","open":30.44,"high":30.44,"low":30.44,"close":30.44},{"date":"1929-10-08","open":30.34,"high":30.34,"low":30.34,"close":30.34},{"date":"1929-10-09","open":30.27,"high":30.27,"low":30.27,"close":30.27},{"date":"1929-10-10","open":30.81,"high":30.81,"low":30.81,"close":30.81},{"date":"1929-10-11","open":30.76,"high":30.76,"low":30.76,"close":30.76},{"date":"1929-10-14","open":30.55,"high":30.55,"low":30.55,"close":30.55},{"date":"1929-10-15","open":30.3,"high":30.3,"low":30.3,"close":30.3},{"date":"1929-10-16","open":29.24,"high":29.24,"low":29.24,"close":29.24},{"date":"1929-10-17","open":29.69,"high":29.69,"low":29.69,"close":29.69},{"date":"1929-10-18","open":28.84,"high":28.84,"low":28.84,"close":28.84},{"date":"1929-10-21","open":27.73,"high":27.73,"low":27.73,"close":27.73},{"date":"1929-10-22","open":28.27,"high":28.27,"low":28.27,"close":28.27},{"date":"1929-10-23","open":26.6,"high":26.6,"low":26.6,"close":26.6},{"date":"1929-10-24","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"1929-10-25","open":26.12,"high":26.12,"low":26.12,"close":26.12},{"date":"1929-10-28","open":22.74,"high":22.74,"low":22.74,"close":22.74},{"date":"1929-10-29","open":20.43,"high":20.43,"low":20.43,"close":20.43},{"date":"1929-10-30","open":22.99,"high":22.99,"low":22.99,"close":22.99},{"date":"1929-10-31","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1929-11-04","open":22.88,"high":22.88,"low":22.88,"close":22.88},{"date":"1929-11-06","open":20.61,"high":20.61,"low":20.61,"close":20.61},{"date":"1929-11-07","open":21.37,"high":21.37,"low":21.37,"close":21.37},{"date":"1929-11-08","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1929-11-11","open":19.86,"high":19.86,"low":19.86,"close":19.86},{"date":"1929-11-12","open":18.73,"high":18.73,"low":18.73,"close":18.73},{"date":"1929-11-13","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1929-11-14","open":19.24,"high":19.24,"low":19.24,"close":19.24},{"date":"1929-11-15","open":20.3,"high":20.3,"low":20.3,"close":20.3},{"date":"1929-11-18","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"1929-11-19","open":20.7,"high":20.7,"low":20.7,"close":20.7},{"date":"1929-11-20","open":21.27,"high":21.27,"low":21.27,"close":21.27},{"date":"1929-11-21","open":21.61,"high":21.61,"low":21.61,"close":21.61},{"date":"1929-11-22","open":21.53,"high":21.53,"low":21.53,"close":21.53},{"date":"1929-11-25","open":21.28,"high":21.28,"low":21.28,"close":21.28},{"date":"1929-11-26","open":20.66,"high":20.66,"low":20.66,"close":20.66},{"date":"1929-11-27","open":20.92,"high":20.92,"low":20.92,"close":20.92},{"date":"1929-12-02","open":20.95,"high":20.95,"low":20.95,"close":20.95},{"date":"1929-12-03","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1929-12-04","open":22.05,"high":22.05,"low":22.05,"close":22.05},{"date":"1929-12-05","open":21.87,"high":21.87,"low":21.87,"close":21.87},{"date":"1929-12-06","open":22.45,"high":22.45,"low":22.45,"close":22.45},{"date":"1929-12-09","open":22.4,"high":22.4,"low":22.4,"close":22.4},{"date":"1929-12-10","open":22.57,"high":22.57,"low":22.57,"close":22.57},{"date":"1929-12-11","open":22.38,"high":22.38,"low":22.38,"close":22.38},{"date":"1929-12-12","open":21.17,"high":21.17,"low":21.17,"close":21.17},{"date":"1929-12-13","open":21.7,"high":21.7,"low":21.7,"close":21.7},{"date":"1929-12-16","open":21.33,"high":21.33,"low":21.33,"close":21.33},{"date":"1929-12-17","open":21.56,"high":21.56,"low":21.56,"close":21.56},{"date":"1929-12-18","open":21.42,"high":21.42,"low":21.42,"close":21.42},{"date":"1929-12-19","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"1929-12-20","open":20.16,"high":20.16,"low":20.16,"close":20.16},{"date":"1929-12-23","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1929-12-24","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"1929-12-26","open":20.84,"high":20.84,"low":20.84,"close":20.84},{"date":"1929-12-27","open":20.82,"high":20.82,"low":20.82,"close":20.82},{"date":"1929-12-30","open":20.89,"high":20.89,"low":20.89,"close":20.89},{"date":"1929-12-31","open":21.45,"high":21.45,"low":21.45,"close":21.45},{"date":"1930-01-02","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1930-01-03","open":21.23,"high":21.23,"low":21.23,"close":21.23},{"date":"1930-01-06","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1930-01-07","open":21.31,"high":21.31,"low":21.31,"close":21.31},{"date":"1930-01-08","open":21.29,"high":21.29,"low":21.29,"close":21.29},{"date":"1930-01-09","open":21.62,"high":21.62,"low":21.62,"close":21.62},{"date":"1930-01-10","open":21.55,"high":21.55,"low":21.55,"close":21.55},{"date":"1930-01-13","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"1930-01-14","open":21.56,"high":21.56,"low":21.56,"close":21.56},{"date":"1930-01-15","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1930-01-16","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1930-01-17","open":21.31,"high":21.31,"low":21.31,"close":21.31},{"date":"1930-01-20","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1930-01-21","open":21.61,"high":21.61,"low":21.61,"close":21.61},{"date":"1930-01-22","open":21.63,"high":21.63,"low":21.63,"close":21.63},{"date":"1930-01-23","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"1930-01-24","open":22.04,"high":22.04,"low":22.04,"close":22.04},{"date":"1930-01-27","open":22.21,"high":22.21,"low":22.21,"close":22.21},{"date":"1930-01-28","open":22.1,"high":22.1,"low":22.1,"close":22.1},{"date":"1930-01-29","open":22.35,"high":22.35,"low":22.35,"close":22.35},{"date":"1930-01-30","open":22.47,"high":22.47,"low":22.47,"close":22.47},{"date":"1930-01-31","open":22.79,"high":22.79,"low":22.79,"close":22.79},{"date":"1930-02-03","open":22.74,"high":22.74,"low":22.74,"close":22.74},{"date":"1930-02-04","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1930-02-05","open":23.31,"high":23.31,"low":23.31,"close":23.31},{"date":"1930-02-06","open":23.06,"high":23.06,"low":23.06,"close":23.06},{"date":"1930-02-07","open":22.97,"high":22.97,"low":22.97,"close":22.97},{"date":"1930-02-10","open":23.12,"high":23.12,"low":23.12,"close":23.12},{"date":"1930-02-11","open":23.32,"high":23.32,"low":23.32,"close":23.32},{"date":"1930-02-13","open":23.36,"high":23.36,"low":23.36,"close":23.36},{"date":"1930-02-14","open":23.35,"high":23.35,"low":23.35,"close":23.35},{"date":"1930-02-17","open":23.26,"high":23.26,"low":23.26,"close":23.26},{"date":"1930-02-18","open":23.28,"high":23.28,"low":23.28,"close":23.28},{"date":"1930-02-19","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"1930-02-20","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"1930-02-21","open":22.92,"high":22.92,"low":22.92,"close":22.92},{"date":"1930-02-24","open":22.68,"high":22.68,"low":22.68,"close":22.68},{"date":"1930-02-25","open":22.89,"high":22.89,"low":22.89,"close":22.89},{"date":"1930-02-26","open":23.11,"high":23.11,"low":23.11,"close":23.11},{"date":"1930-02-27","open":23.08,"high":23.08,"low":23.08,"close":23.08},{"date":"1930-02-28","open":23.28,"high":23.28,"low":23.28,"close":23.28},{"date":"1930-03-03","open":23.36,"high":23.36,"low":23.36,"close":23.36},{"date":"1930-03-04","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"1930-03-05","open":23.36,"high":23.36,"low":23.36,"close":23.36},{"date":"1930-03-06","open":23.59,"high":23.59,"low":23.59,"close":23.59},{"date":"1930-03-07","open":23.59,"high":23.59,"low":23.59,"close":23.59},{"date":"1930-03-10","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"1930-03-11","open":23.72,"high":23.72,"low":23.72,"close":23.72},{"date":"1930-03-12","open":23.46,"high":23.46,"low":23.46,"close":23.46},{"date":"1930-03-13","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1930-03-14","open":23.45,"high":23.45,"low":23.45,"close":23.45},{"date":"1930-03-17","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"1930-03-18","open":23.9,"high":23.9,"low":23.9,"close":23.9},{"date":"1930-03-19","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"1930-03-20","open":24.14,"high":24.14,"low":24.14,"close":24.14},{"date":"1930-03-21","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"1930-03-24","open":24.28,"high":24.28,"low":24.28,"close":24.28},{"date":"1930-03-25","open":24.25,"high":24.25,"low":24.25,"close":24.25},{"date":"1930-03-26","open":24.62,"high":24.62,"low":24.62,"close":24.62},{"date":"1930-03-27","open":24.57,"high":24.57,"low":24.57,"close":24.57},{"date":"1930-03-28","open":24.85,"high":24.85,"low":24.85,"close":24.85},{"date":"1930-03-31","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1930-04-01","open":25.37,"high":25.37,"low":25.37,"close":25.37},{"date":"1930-04-02","open":25.11,"high":25.11,"low":25.11,"close":25.11},{"date":"1930-04-03","open":25.16,"high":25.16,"low":25.16,"close":25.16},{"date":"1930-04-04","open":25.54,"high":25.54,"low":25.54,"close":25.54},{"date":"1930-04-07","open":25.6,"high":25.6,"low":25.6,"close":25.6},{"date":"1930-04-08","open":25.46,"high":25.46,"low":25.46,"close":25.46},{"date":"1930-04-09","open":25.87,"high":25.87,"low":25.87,"close":25.87},{"date":"1930-04-10","open":25.92,"high":25.92,"low":25.92,"close":25.92},{"date":"1930-04-11","open":25.84,"high":25.84,"low":25.84,"close":25.84},{"date":"1930-04-14","open":25.73,"high":25.73,"low":25.73,"close":25.73},{"date":"1930-04-15","open":25.74,"high":25.74,"low":25.74,"close":25.74},{"date":"1930-04-16","open":25.56,"high":25.56,"low":25.56,"close":25.56},{"date":"1930-04-17","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"1930-04-21","open":25.29,"high":25.29,"low":25.29,"close":25.29},{"date":"1930-04-22","open":25.5,"high":25.5,"low":25.5,"close":25.5},{"date":"1930-04-23","open":25.55,"high":25.55,"low":25.55,"close":25.55},{"date":"1930-04-24","open":25.35,"high":25.35,"low":25.35,"close":25.35},{"date":"1930-04-25","open":25.32,"high":25.32,"low":25.32,"close":25.32},{"date":"1930-04-28","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1930-04-29","open":24.73,"high":24.73,"low":24.73,"close":24.73},{"date":"1930-04-30","open":24.9,"high":24.9,"low":24.9,"close":24.9},{"date":"1930-05-01","open":24.3,"high":24.3,"low":24.3,"close":24.3},{"date":"1930-05-02","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1930-05-05","open":22.98,"high":22.98,"low":22.98,"close":22.98},{"date":"1930-05-06","open":23.76,"high":23.76,"low":23.76,"close":23.76},{"date":"1930-05-07","open":23.31,"high":23.31,"low":23.31,"close":23.31},{"date":"1930-05-08","open":23.4,"high":23.4,"low":23.4,"close":23.4},{"date":"1930-05-09","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1930-05-12","open":24.09,"high":24.09,"low":24.09,"close":24.09},{"date":"1930-05-13","open":24.42,"high":24.42,"low":24.42,"close":24.42},{"date":"1930-05-14","open":24.57,"high":24.57,"low":24.57,"close":24.57},{"date":"1930-05-15","open":24.17,"high":24.17,"low":24.17,"close":24.17},{"date":"1930-05-16","open":24.28,"high":24.28,"low":24.28,"close":24.28},{"date":"1930-05-19","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1930-05-20","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1930-05-21","open":23.74,"high":23.74,"low":23.74,"close":23.74},{"date":"1930-05-22","open":23.79,"high":23.79,"low":23.79,"close":23.79},{"date":"1930-05-23","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"1930-05-26","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"1930-05-27","open":24.24,"high":24.24,"low":24.24,"close":24.24},{"date":"1930-05-28","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"1930-05-29","open":24.49,"high":24.49,"low":24.49,"close":24.49},{"date":"1930-06-02","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"1930-06-03","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1930-06-04","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"1930-06-05","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1930-06-06","open":23.52,"high":23.52,"low":23.52,"close":23.52},{"date":"1930-06-09","open":22.38,"high":22.38,"low":22.38,"close":22.38},{"date":"1930-06-10","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1930-06-11","open":22.2,"high":22.2,"low":22.2,"close":22.2},{"date":"1930-06-12","open":22.13,"high":22.13,"low":22.13,"close":22.13},{"date":"1930-06-13","open":22.26,"high":22.26,"low":22.26,"close":22.26},{"date":"1930-06-16","open":20.56,"high":20.56,"low":20.56,"close":20.56},{"date":"1930-06-17","open":20.58,"high":20.58,"low":20.58,"close":20.58},{"date":"1930-06-18","open":19.86,"high":19.86,"low":19.86,"close":19.86},{"date":"1930-06-19","open":20.79,"high":20.79,"low":20.79,"close":20.79},{"date":"1930-06-20","open":20.25,"high":20.25,"low":20.25,"close":20.25},{"date":"1930-06-23","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"1930-06-24","open":19.39,"high":19.39,"low":19.39,"close":19.39},{"date":"1930-06-25","open":19.54,"high":19.54,"low":19.54,"close":19.54},{"date":"1930-06-26","open":20,"high":20,"low":20,"close":20},{"date":"1930-06-27","open":19.81,"high":19.81,"low":19.81,"close":19.81},{"date":"1930-06-30","open":20.46,"high":20.46,"low":20.46,"close":20.46},{"date":"1930-07-01","open":20.24,"high":20.24,"low":20.24,"close":20.24},{"date":"1930-07-02","open":20.46,"high":20.46,"low":20.46,"close":20.46},{"date":"1930-07-03","open":20.25,"high":20.25,"low":20.25,"close":20.25},{"date":"1930-07-07","open":19.83,"high":19.83,"low":19.83,"close":19.83},{"date":"1930-07-08","open":19.97,"high":19.97,"low":19.97,"close":19.97},{"date":"1930-07-09","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1930-07-10","open":20.77,"high":20.77,"low":20.77,"close":20.77},{"date":"1930-07-11","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"1930-07-14","open":21.36,"high":21.36,"low":21.36,"close":21.36},{"date":"1930-07-15","open":21.32,"high":21.32,"low":21.32,"close":21.32},{"date":"1930-07-16","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1930-07-17","open":21.58,"high":21.58,"low":21.58,"close":21.58},{"date":"1930-07-18","open":21.77,"high":21.77,"low":21.77,"close":21.77},{"date":"1930-07-21","open":20.94,"high":20.94,"low":20.94,"close":20.94},{"date":"1930-07-22","open":21.32,"high":21.32,"low":21.32,"close":21.32},{"date":"1930-07-23","open":21.66,"high":21.66,"low":21.66,"close":21.66},{"date":"1930-07-24","open":21.38,"high":21.38,"low":21.38,"close":21.38},{"date":"1930-07-25","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1930-07-28","open":21.82,"high":21.82,"low":21.82,"close":21.82},{"date":"1930-07-29","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1930-07-30","open":21.08,"high":21.08,"low":21.08,"close":21.08},{"date":"1930-07-31","open":21.21,"high":21.21,"low":21.21,"close":21.21},{"date":"1930-08-01","open":21.11,"high":21.11,"low":21.11,"close":21.11},{"date":"1930-08-04","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"1930-08-05","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"1930-08-06","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1930-08-07","open":21.06,"high":21.06,"low":21.06,"close":21.06},{"date":"1930-08-08","open":20.27,"high":20.27,"low":20.27,"close":20.27},{"date":"1930-08-11","open":20.4,"high":20.4,"low":20.4,"close":20.4},{"date":"1930-08-12","open":19.88,"high":19.88,"low":19.88,"close":19.88},{"date":"1930-08-13","open":20.15,"high":20.15,"low":20.15,"close":20.15},{"date":"1930-08-14","open":20.16,"high":20.16,"low":20.16,"close":20.16},{"date":"1930-08-15","open":20.7,"high":20.7,"low":20.7,"close":20.7},{"date":"1930-08-18","open":20.54,"high":20.54,"low":20.54,"close":20.54},{"date":"1930-08-19","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"1930-08-20","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"1930-08-21","open":20.64,"high":20.64,"low":20.64,"close":20.64},{"date":"1930-08-22","open":20.79,"high":20.79,"low":20.79,"close":20.79},{"date":"1930-08-25","open":20.68,"high":20.68,"low":20.68,"close":20.68},{"date":"1930-08-26","open":20.98,"high":20.98,"low":20.98,"close":20.98},{"date":"1930-08-27","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"1930-08-28","open":21.13,"high":21.13,"low":21.13,"close":21.13},{"date":"1930-08-29","open":21.37,"high":21.37,"low":21.37,"close":21.37},{"date":"1930-09-02","open":21.38,"high":21.38,"low":21.38,"close":21.38},{"date":"1930-09-03","open":21.17,"high":21.17,"low":21.17,"close":21.17},{"date":"1930-09-04","open":21.02,"high":21.02,"low":21.02,"close":21.02},{"date":"1930-09-05","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"1930-09-08","open":21.63,"high":21.63,"low":21.63,"close":21.63},{"date":"1930-09-09","open":21.76,"high":21.76,"low":21.76,"close":21.76},{"date":"1930-09-10","open":21.86,"high":21.86,"low":21.86,"close":21.86},{"date":"1930-09-11","open":21.72,"high":21.72,"low":21.72,"close":21.72},{"date":"1930-09-12","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1930-09-15","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1930-09-16","open":21.22,"high":21.22,"low":21.22,"close":21.22},{"date":"1930-09-17","open":21.29,"high":21.29,"low":21.29,"close":21.29},{"date":"1930-09-18","open":21.06,"high":21.06,"low":21.06,"close":21.06},{"date":"1930-09-19","open":20.68,"high":20.68,"low":20.68,"close":20.68},{"date":"1930-09-22","open":20.17,"high":20.17,"low":20.17,"close":20.17},{"date":"1930-09-23","open":20.44,"high":20.44,"low":20.44,"close":20.44},{"date":"1930-09-24","open":20.11,"high":20.11,"low":20.11,"close":20.11},{"date":"1930-09-25","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1930-09-26","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1930-09-29","open":18.88,"high":18.88,"low":18.88,"close":18.88},{"date":"1930-09-30","open":18.59,"high":18.59,"low":18.59,"close":18.59},{"date":"1930-10-01","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1930-10-02","open":19.18,"high":19.18,"low":19.18,"close":19.18},{"date":"1930-10-03","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1930-10-06","open":18.61,"high":18.61,"low":18.61,"close":18.61},{"date":"1930-10-07","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1930-10-08","open":18.4,"high":18.4,"low":18.4,"close":18.4},{"date":"1930-10-09","open":17.67,"high":17.67,"low":17.67,"close":17.67},{"date":"1930-10-10","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1930-10-14","open":17.91,"high":17.91,"low":17.91,"close":17.91},{"date":"1930-10-15","open":18.2,"high":18.2,"low":18.2,"close":18.2},{"date":"1930-10-16","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1930-10-17","open":17.16,"high":17.16,"low":17.16,"close":17.16},{"date":"1930-10-20","open":17.57,"high":17.57,"low":17.57,"close":17.57},{"date":"1930-10-21","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1930-10-22","open":16.9,"high":16.9,"low":16.9,"close":16.9},{"date":"1930-10-23","open":17.14,"high":17.14,"low":17.14,"close":17.14},{"date":"1930-10-24","open":17.74,"high":17.74,"low":17.74,"close":17.74},{"date":"1930-10-27","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1930-10-28","open":17.86,"high":17.86,"low":17.86,"close":17.86},{"date":"1930-10-29","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1930-10-30","open":17.34,"high":17.34,"low":17.34,"close":17.34},{"date":"1930-10-31","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1930-11-03","open":17.13,"high":17.13,"low":17.13,"close":17.13},{"date":"1930-11-05","open":16.62,"high":16.62,"low":16.62,"close":16.62},{"date":"1930-11-06","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1930-11-07","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1930-11-10","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1930-11-11","open":15.79,"high":15.79,"low":15.79,"close":15.79},{"date":"1930-11-12","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1930-11-13","open":16.56,"high":16.56,"low":16.56,"close":16.56},{"date":"1930-11-14","open":16.89,"high":16.89,"low":16.89,"close":16.89},{"date":"1930-11-17","open":16.48,"high":16.48,"low":16.48,"close":16.48},{"date":"1930-11-18","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1930-11-19","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1930-11-20","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1930-11-21","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1930-11-24","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1930-11-25","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1930-11-26","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1930-11-28","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1930-12-01","open":16.8,"high":16.8,"low":16.8,"close":16.8},{"date":"1930-12-02","open":16.96,"high":16.96,"low":16.96,"close":16.96},{"date":"1930-12-03","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1930-12-04","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1930-12-05","open":16.43,"high":16.43,"low":16.43,"close":16.43},{"date":"1930-12-08","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1930-12-09","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1930-12-10","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1930-12-11","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1930-12-12","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1930-12-15","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1930-12-16","open":14.44,"high":14.44,"low":14.44,"close":14.44},{"date":"1930-12-17","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1930-12-18","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1930-12-19","open":15.39,"high":15.39,"low":15.39,"close":15.39},{"date":"1930-12-22","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1930-12-23","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1930-12-24","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1930-12-26","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1930-12-29","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1930-12-30","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1930-12-31","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1931-01-02","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1931-01-05","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1931-01-06","open":16.13,"high":16.13,"low":16.13,"close":16.13},{"date":"1931-01-07","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1931-01-08","open":16.23,"high":16.23,"low":16.23,"close":16.23},{"date":"1931-01-09","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1931-01-12","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1931-01-13","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1931-01-14","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1931-01-15","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1931-01-16","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1931-01-19","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1931-01-20","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1931-01-21","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1931-01-22","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1931-01-23","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1931-01-26","open":16.4,"high":16.4,"low":16.4,"close":16.4},{"date":"1931-01-27","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1931-01-28","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1931-01-29","open":16.17,"high":16.17,"low":16.17,"close":16.17},{"date":"1931-01-30","open":16.19,"high":16.19,"low":16.19,"close":16.19},{"date":"1931-02-02","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1931-02-03","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1931-02-04","open":16.33,"high":16.33,"low":16.33,"close":16.33},{"date":"1931-02-05","open":16.22,"high":16.22,"low":16.22,"close":16.22},{"date":"1931-02-06","open":16.27,"high":16.27,"low":16.27,"close":16.27},{"date":"1931-02-09","open":16.96,"high":16.96,"low":16.96,"close":16.96},{"date":"1931-02-10","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1931-02-11","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1931-02-13","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1931-02-16","open":17.34,"high":17.34,"low":17.34,"close":17.34},{"date":"1931-02-17","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1931-02-18","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1931-02-19","open":17.43,"high":17.43,"low":17.43,"close":17.43},{"date":"1931-02-20","open":17.71,"high":17.71,"low":17.71,"close":17.71},{"date":"1931-02-24","open":18.17,"high":18.17,"low":18.17,"close":18.17},{"date":"1931-02-25","open":17.97,"high":17.97,"low":17.97,"close":17.97},{"date":"1931-02-26","open":18.17,"high":18.17,"low":18.17,"close":18.17},{"date":"1931-02-27","open":18.03,"high":18.03,"low":18.03,"close":18.03},{"date":"1931-03-02","open":17.52,"high":17.52,"low":17.52,"close":17.52},{"date":"1931-03-03","open":17.5,"high":17.5,"low":17.5,"close":17.5},{"date":"1931-03-04","open":17.34,"high":17.34,"low":17.34,"close":17.34},{"date":"1931-03-05","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"1931-03-06","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1931-03-09","open":17.76,"high":17.76,"low":17.76,"close":17.76},{"date":"1931-03-10","open":17.72,"high":17.72,"low":17.72,"close":17.72},{"date":"1931-03-11","open":17.52,"high":17.52,"low":17.52,"close":17.52},{"date":"1931-03-12","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1931-03-13","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1931-03-16","open":17.77,"high":17.77,"low":17.77,"close":17.77},{"date":"1931-03-17","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1931-03-18","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1931-03-19","open":18.01,"high":18.01,"low":18.01,"close":18.01},{"date":"1931-03-20","open":18.06,"high":18.06,"low":18.06,"close":18.06},{"date":"1931-03-23","open":17.76,"high":17.76,"low":17.76,"close":17.76},{"date":"1931-03-24","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1931-03-25","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1931-03-26","open":17.54,"high":17.54,"low":17.54,"close":17.54},{"date":"1931-03-27","open":17.21,"high":17.21,"low":17.21,"close":17.21},{"date":"1931-03-30","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1931-03-31","open":16.69,"high":16.69,"low":16.69,"close":16.69},{"date":"1931-04-01","open":16.52,"high":16.52,"low":16.52,"close":16.52},{"date":"1931-04-02","open":16.45,"high":16.45,"low":16.45,"close":16.45},{"date":"1931-04-06","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1931-04-07","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1931-04-08","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1931-04-09","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1931-04-10","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1931-04-13","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1931-04-14","open":16.51,"high":16.51,"low":16.51,"close":16.51},{"date":"1931-04-15","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1931-04-16","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1931-04-17","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1931-04-20","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1931-04-21","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1931-04-22","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1931-04-23","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1931-04-24","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1931-04-27","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1931-04-28","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1931-04-29","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1931-04-30","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1931-05-01","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1931-05-04","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1931-05-05","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1931-05-06","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1931-05-07","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1931-05-08","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1931-05-11","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1931-05-12","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1931-05-13","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1931-05-14","open":14.66,"high":14.66,"low":14.66,"close":14.66},{"date":"1931-05-15","open":14.44,"high":14.44,"low":14.44,"close":14.44},{"date":"1931-05-18","open":13.84,"high":13.84,"low":13.84,"close":13.84},{"date":"1931-05-19","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1931-05-20","open":13.75,"high":13.75,"low":13.75,"close":13.75},{"date":"1931-05-21","open":13.89,"high":13.89,"low":13.89,"close":13.89},{"date":"1931-05-22","open":13.94,"high":13.94,"low":13.94,"close":13.94},{"date":"1931-05-25","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1931-05-26","open":13.41,"high":13.41,"low":13.41,"close":13.41},{"date":"1931-05-27","open":13.26,"high":13.26,"low":13.26,"close":13.26},{"date":"1931-05-28","open":13.31,"high":13.31,"low":13.31,"close":13.31},{"date":"1931-05-29","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1931-06-01","open":12.4,"high":12.4,"low":12.4,"close":12.4},{"date":"1931-06-02","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1931-06-03","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1931-06-04","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1931-06-05","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1931-06-08","open":13.56,"high":13.56,"low":13.56,"close":13.56},{"date":"1931-06-09","open":13.34,"high":13.34,"low":13.34,"close":13.34},{"date":"1931-06-10","open":13.7,"high":13.7,"low":13.7,"close":13.7},{"date":"1931-06-11","open":13.73,"high":13.73,"low":13.73,"close":13.73},{"date":"1931-06-12","open":13.75,"high":13.75,"low":13.75,"close":13.75},{"date":"1931-06-15","open":13.63,"high":13.63,"low":13.63,"close":13.63},{"date":"1931-06-16","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1931-06-17","open":13.51,"high":13.51,"low":13.51,"close":13.51},{"date":"1931-06-18","open":13.27,"high":13.27,"low":13.27,"close":13.27},{"date":"1931-06-19","open":13.22,"high":13.22,"low":13.22,"close":13.22},{"date":"1931-06-22","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1931-06-23","open":14.41,"high":14.41,"low":14.41,"close":14.41},{"date":"1931-06-24","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1931-06-25","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1931-06-26","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1931-06-29","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1931-06-30","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1931-07-01","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1931-07-02","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1931-07-03","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1931-07-06","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1931-07-07","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1931-07-08","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1931-07-09","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1931-07-10","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1931-07-13","open":14.23,"high":14.23,"low":14.23,"close":14.23},{"date":"1931-07-14","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1931-07-15","open":13.8,"high":13.8,"low":13.8,"close":13.8},{"date":"1931-07-16","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1931-07-17","open":14.27,"high":14.27,"low":14.27,"close":14.27},{"date":"1931-07-20","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1931-07-21","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1931-07-22","open":14.28,"high":14.28,"low":14.28,"close":14.28},{"date":"1931-07-23","open":14.28,"high":14.28,"low":14.28,"close":14.28},{"date":"1931-07-24","open":13.97,"high":13.97,"low":13.97,"close":13.97},{"date":"1931-07-27","open":14.03,"high":14.03,"low":14.03,"close":14.03},{"date":"1931-07-28","open":14.18,"high":14.18,"low":14.18,"close":14.18},{"date":"1931-07-29","open":13.74,"high":13.74,"low":13.74,"close":13.74},{"date":"1931-07-30","open":13.8,"high":13.8,"low":13.8,"close":13.8},{"date":"1931-07-31","open":13.73,"high":13.73,"low":13.73,"close":13.73},{"date":"1931-08-03","open":13.93,"high":13.93,"low":13.93,"close":13.93},{"date":"1931-08-04","open":13.84,"high":13.84,"low":13.84,"close":13.84},{"date":"1931-08-05","open":13.64,"high":13.64,"low":13.64,"close":13.64},{"date":"1931-08-06","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1931-08-07","open":13.61,"high":13.61,"low":13.61,"close":13.61},{"date":"1931-08-10","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1931-08-11","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1931-08-12","open":13.8,"high":13.8,"low":13.8,"close":13.8},{"date":"1931-08-13","open":14.02,"high":14.02,"low":14.02,"close":14.02},{"date":"1931-08-14","open":14.29,"high":14.29,"low":14.29,"close":14.29},{"date":"1931-08-17","open":14.05,"high":14.05,"low":14.05,"close":14.05},{"date":"1931-08-18","open":14.1,"high":14.1,"low":14.1,"close":14.1},{"date":"1931-08-19","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1931-08-20","open":14.17,"high":14.17,"low":14.17,"close":14.17},{"date":"1931-08-21","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1931-08-24","open":13.75,"high":13.75,"low":13.75,"close":13.75},{"date":"1931-08-25","open":13.7,"high":13.7,"low":13.7,"close":13.7},{"date":"1931-08-26","open":13.93,"high":13.93,"low":13.93,"close":13.93},{"date":"1931-08-27","open":13.85,"high":13.85,"low":13.85,"close":13.85},{"date":"1931-08-28","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1931-08-31","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1931-09-01","open":13.92,"high":13.92,"low":13.92,"close":13.92},{"date":"1931-09-02","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1931-09-03","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1931-09-04","open":13.29,"high":13.29,"low":13.29,"close":13.29},{"date":"1931-09-08","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1931-09-09","open":12.76,"high":12.76,"low":12.76,"close":12.76},{"date":"1931-09-10","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1931-09-11","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1931-09-14","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1931-09-15","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1931-09-16","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1931-09-17","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1931-09-18","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1931-09-21","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1931-09-22","open":10.8,"high":10.8,"low":10.8,"close":10.8},{"date":"1931-09-23","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1931-09-24","open":10.68,"high":10.68,"low":10.68,"close":10.68},{"date":"1931-09-25","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1931-09-28","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1931-09-29","open":10.06,"high":10.06,"low":10.06,"close":10.06},{"date":"1931-09-30","open":9.71,"high":9.71,"low":9.71,"close":9.71},{"date":"1931-10-01","open":9.53,"high":9.53,"low":9.53,"close":9.53},{"date":"1931-10-02","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1931-10-05","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1931-10-06","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1931-10-07","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1931-10-08","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1931-10-09","open":10.55,"high":10.55,"low":10.55,"close":10.55},{"date":"1931-10-13","open":10.1,"high":10.1,"low":10.1,"close":10.1},{"date":"1931-10-14","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1931-10-15","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1931-10-16","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1931-10-19","open":10.49,"high":10.49,"low":10.49,"close":10.49},{"date":"1931-10-20","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1931-10-21","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1931-10-22","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1931-10-23","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1931-10-26","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1931-10-27","open":10.41,"high":10.41,"low":10.41,"close":10.41},{"date":"1931-10-28","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1931-10-29","open":10.11,"high":10.11,"low":10.11,"close":10.11},{"date":"1931-10-30","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1931-11-02","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1931-11-04","open":10.82,"high":10.82,"low":10.82,"close":10.82},{"date":"1931-11-05","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1931-11-06","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1931-11-09","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1931-11-10","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1931-11-11","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1931-11-12","open":11.07,"high":11.07,"low":11.07,"close":11.07},{"date":"1931-11-13","open":10.72,"high":10.72,"low":10.72,"close":10.72},{"date":"1931-11-16","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1931-11-17","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1931-11-18","open":10.21,"high":10.21,"low":10.21,"close":10.21},{"date":"1931-11-19","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1931-11-20","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1931-11-23","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1931-11-24","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1931-11-25","open":9.53,"high":9.53,"low":9.53,"close":9.53},{"date":"1931-11-27","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1931-11-30","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1931-12-01","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1931-12-02","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1931-12-03","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1931-12-04","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1931-12-07","open":9.29,"high":9.29,"low":9.29,"close":9.29},{"date":"1931-12-08","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1931-12-09","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1931-12-10","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1931-12-11","open":8.31,"high":8.31,"low":8.31,"close":8.31},{"date":"1931-12-14","open":8.01,"high":8.01,"low":8.01,"close":8.01},{"date":"1931-12-15","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1931-12-16","open":7.93,"high":7.93,"low":7.93,"close":7.93},{"date":"1931-12-17","open":7.72,"high":7.72,"low":7.72,"close":7.72},{"date":"1931-12-18","open":8.36,"high":8.36,"low":8.36,"close":8.36},{"date":"1931-12-21","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1931-12-22","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1931-12-23","open":7.95,"high":7.95,"low":7.95,"close":7.95},{"date":"1931-12-24","open":7.96,"high":7.96,"low":7.96,"close":7.96},{"date":"1931-12-28","open":7.76,"high":7.76,"low":7.76,"close":7.76},{"date":"1931-12-29","open":7.96,"high":7.96,"low":7.96,"close":7.96},{"date":"1931-12-30","open":8.1,"high":8.1,"low":8.1,"close":8.1},{"date":"1931-12-31","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1932-01-04","open":7.56,"high":7.56,"low":7.56,"close":7.56},{"date":"1932-01-05","open":7.55,"high":7.55,"low":7.55,"close":7.55},{"date":"1932-01-06","open":8.08,"high":8.08,"low":8.08,"close":8.08},{"date":"1932-01-07","open":8.22,"high":8.22,"low":8.22,"close":8.22},{"date":"1932-01-08","open":8.57,"high":8.57,"low":8.57,"close":8.57},{"date":"1932-01-11","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1932-01-12","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1932-01-13","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1932-01-14","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1932-01-15","open":8.92,"high":8.92,"low":8.92,"close":8.92},{"date":"1932-01-18","open":8.51,"high":8.51,"low":8.51,"close":8.51},{"date":"1932-01-19","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1932-01-20","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1932-01-21","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1932-01-22","open":8.21,"high":8.21,"low":8.21,"close":8.21},{"date":"1932-01-25","open":8.2,"high":8.2,"low":8.2,"close":8.2},{"date":"1932-01-26","open":8.31,"high":8.31,"low":8.31,"close":8.31},{"date":"1932-01-27","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1932-01-28","open":8.03,"high":8.03,"low":8.03,"close":8.03},{"date":"1932-01-29","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1932-02-01","open":8.23,"high":8.23,"low":8.23,"close":8.23},{"date":"1932-02-02","open":8.05,"high":8.05,"low":8.05,"close":8.05},{"date":"1932-02-03","open":8.09,"high":8.09,"low":8.09,"close":8.09},{"date":"1932-02-04","open":8.04,"high":8.04,"low":8.04,"close":8.04},{"date":"1932-02-05","open":7.78,"high":7.78,"low":7.78,"close":7.78},{"date":"1932-02-08","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1932-02-09","open":7.53,"high":7.53,"low":7.53,"close":7.53},{"date":"1932-02-10","open":7.5,"high":7.5,"low":7.5,"close":7.5},{"date":"1932-02-11","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1932-02-15","open":8.5,"high":8.5,"low":8.5,"close":8.5},{"date":"1932-02-16","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1932-02-17","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1932-02-18","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1932-02-19","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1932-02-23","open":8.22,"high":8.22,"low":8.22,"close":8.22},{"date":"1932-02-24","open":8.43,"high":8.43,"low":8.43,"close":8.43},{"date":"1932-02-25","open":8.35,"high":8.35,"low":8.35,"close":8.35},{"date":"1932-02-26","open":8.34,"high":8.34,"low":8.34,"close":8.34},{"date":"1932-02-29","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1932-03-01","open":8.35,"high":8.35,"low":8.35,"close":8.35},{"date":"1932-03-02","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1932-03-03","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1932-03-04","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1932-03-07","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1932-03-08","open":8.98,"high":8.98,"low":8.98,"close":8.98},{"date":"1932-03-09","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1932-03-10","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1932-03-11","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1932-03-14","open":8.31,"high":8.31,"low":8.31,"close":8.31},{"date":"1932-03-15","open":8.31,"high":8.31,"low":8.31,"close":8.31},{"date":"1932-03-16","open":8.11,"high":8.11,"low":8.11,"close":8.11},{"date":"1932-03-17","open":8.28,"high":8.28,"low":8.28,"close":8.28},{"date":"1932-03-18","open":8.02,"high":8.02,"low":8.02,"close":8.02},{"date":"1932-03-21","open":8.06,"high":8.06,"low":8.06,"close":8.06},{"date":"1932-03-22","open":8.05,"high":8.05,"low":8.05,"close":8.05},{"date":"1932-03-23","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1932-03-24","open":7.86,"high":7.86,"low":7.86,"close":7.86},{"date":"1932-03-28","open":7.59,"high":7.59,"low":7.59,"close":7.59},{"date":"1932-03-29","open":7.58,"high":7.58,"low":7.58,"close":7.58},{"date":"1932-03-30","open":7.74,"high":7.74,"low":7.74,"close":7.74},{"date":"1932-03-31","open":7.31,"high":7.31,"low":7.31,"close":7.31},{"date":"1932-04-01","open":7.18,"high":7.18,"low":7.18,"close":7.18},{"date":"1932-04-04","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1932-04-05","open":6.73,"high":6.73,"low":6.73,"close":6.73},{"date":"1932-04-06","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1932-04-07","open":6.46,"high":6.46,"low":6.46,"close":6.46},{"date":"1932-04-08","open":6.26,"high":6.26,"low":6.26,"close":6.26},{"date":"1932-04-11","open":6.07,"high":6.07,"low":6.07,"close":6.07},{"date":"1932-04-12","open":6.06,"high":6.06,"low":6.06,"close":6.06},{"date":"1932-04-13","open":5.98,"high":5.98,"low":5.98,"close":5.98},{"date":"1932-04-14","open":6.25,"high":6.25,"low":6.25,"close":6.25},{"date":"1932-04-15","open":6.42,"high":6.42,"low":6.42,"close":6.42},{"date":"1932-04-18","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1932-04-19","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1932-04-20","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1932-04-21","open":6.24,"high":6.24,"low":6.24,"close":6.24},{"date":"1932-04-22","open":5.96,"high":5.96,"low":5.96,"close":5.96},{"date":"1932-04-24","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1932-04-25","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1932-04-26","open":6.27,"high":6.27,"low":6.27,"close":6.27},{"date":"1932-04-27","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1932-04-28","open":5.83,"high":5.83,"low":5.83,"close":5.83},{"date":"1932-05-02","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1932-05-03","open":5.66,"high":5.66,"low":5.66,"close":5.66},{"date":"1932-05-04","open":5.74,"high":5.74,"low":5.74,"close":5.74},{"date":"1932-05-05","open":5.68,"high":5.68,"low":5.68,"close":5.68},{"date":"1932-05-06","open":6.09,"high":6.09,"low":6.09,"close":6.09},{"date":"1932-05-09","open":5.96,"high":5.96,"low":5.96,"close":5.96},{"date":"1932-05-10","open":6.01,"high":6.01,"low":6.01,"close":6.01},{"date":"1932-05-11","open":6,"high":6,"low":6,"close":6},{"date":"1932-05-12","open":5.8,"high":5.8,"low":5.8,"close":5.8},{"date":"1932-05-13","open":5.6,"high":5.6,"low":5.6,"close":5.6},{"date":"1932-05-16","open":5.61,"high":5.61,"low":5.61,"close":5.61},{"date":"1932-05-17","open":5.59,"high":5.59,"low":5.59,"close":5.59},{"date":"1932-05-18","open":5.45,"high":5.45,"low":5.45,"close":5.45},{"date":"1932-05-19","open":5.48,"high":5.48,"low":5.48,"close":5.48},{"date":"1932-05-20","open":5.48,"high":5.48,"low":5.48,"close":5.48},{"date":"1932-05-23","open":5.43,"high":5.43,"low":5.43,"close":5.43},{"date":"1932-05-24","open":5.21,"high":5.21,"low":5.21,"close":5.21},{"date":"1932-05-25","open":5.03,"high":5.03,"low":5.03,"close":5.03},{"date":"1932-05-26","open":5.11,"high":5.11,"low":5.11,"close":5.11},{"date":"1932-05-27","open":4.83,"high":4.83,"low":4.83,"close":4.83},{"date":"1932-05-31","open":4.47,"high":4.47,"low":4.47,"close":4.47},{"date":"1932-06-01","open":4.4,"high":4.4,"low":4.4,"close":4.4},{"date":"1932-06-02","open":4.64,"high":4.64,"low":4.64,"close":4.64},{"date":"1932-06-03","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1932-06-06","open":5.07,"high":5.07,"low":5.07,"close":5.07},{"date":"1932-06-07","open":4.85,"high":4.85,"low":4.85,"close":4.85},{"date":"1932-06-08","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1932-06-09","open":4.57,"high":4.57,"low":4.57,"close":4.57},{"date":"1932-06-10","open":4.92,"high":4.92,"low":4.92,"close":4.92},{"date":"1932-06-13","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1932-06-14","open":4.94,"high":4.94,"low":4.94,"close":4.94},{"date":"1932-06-15","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1932-06-16","open":5.12,"high":5.12,"low":5.12,"close":5.12},{"date":"1932-06-17","open":4.83,"high":4.83,"low":4.83,"close":4.83},{"date":"1932-06-20","open":4.89,"high":4.89,"low":4.89,"close":4.89},{"date":"1932-06-21","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1932-06-22","open":4.77,"high":4.77,"low":4.77,"close":4.77},{"date":"1932-06-23","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1932-06-24","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1932-06-27","open":4.44,"high":4.44,"low":4.44,"close":4.44},{"date":"1932-06-28","open":4.44,"high":4.44,"low":4.44,"close":4.44},{"date":"1932-06-29","open":4.51,"high":4.51,"low":4.51,"close":4.51},{"date":"1932-06-30","open":4.43,"high":4.43,"low":4.43,"close":4.43},{"date":"1932-07-01","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1932-07-05","open":4.5,"high":4.5,"low":4.5,"close":4.5},{"date":"1932-07-06","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1932-07-07","open":4.45,"high":4.45,"low":4.45,"close":4.45},{"date":"1932-07-08","open":4.41,"high":4.41,"low":4.41,"close":4.41},{"date":"1932-07-11","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1932-07-12","open":4.6,"high":4.6,"low":4.6,"close":4.6},{"date":"1932-07-13","open":4.82,"high":4.82,"low":4.82,"close":4.82},{"date":"1932-07-14","open":4.79,"high":4.79,"low":4.79,"close":4.79},{"date":"1932-07-15","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1932-07-18","open":4.8,"high":4.8,"low":4.8,"close":4.8},{"date":"1932-07-19","open":4.78,"high":4.78,"low":4.78,"close":4.78},{"date":"1932-07-20","open":4.93,"high":4.93,"low":4.93,"close":4.93},{"date":"1932-07-21","open":5.05,"high":5.05,"low":5.05,"close":5.05},{"date":"1932-07-22","open":5.2,"high":5.2,"low":5.2,"close":5.2},{"date":"1932-07-25","open":5.48,"high":5.48,"low":5.48,"close":5.48},{"date":"1932-07-26","open":5.4,"high":5.4,"low":5.4,"close":5.4},{"date":"1932-07-27","open":5.67,"high":5.67,"low":5.67,"close":5.67},{"date":"1932-07-28","open":5.85,"high":5.85,"low":5.85,"close":5.85},{"date":"1932-07-29","open":6.03,"high":6.03,"low":6.03,"close":6.03},{"date":"1932-08-01","open":6.11,"high":6.11,"low":6.11,"close":6.11},{"date":"1932-08-02","open":5.87,"high":5.87,"low":5.87,"close":5.87},{"date":"1932-08-03","open":6.39,"high":6.39,"low":6.39,"close":6.39},{"date":"1932-08-04","open":6.52,"high":6.52,"low":6.52,"close":6.52},{"date":"1932-08-05","open":6.8,"high":6.8,"low":6.8,"close":6.8},{"date":"1932-08-08","open":7.43,"high":7.43,"low":7.43,"close":7.43},{"date":"1932-08-09","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1932-08-10","open":7.65,"high":7.65,"low":7.65,"close":7.65},{"date":"1932-08-11","open":7.61,"high":7.61,"low":7.61,"close":7.61},{"date":"1932-08-12","open":7,"high":7,"low":7,"close":7},{"date":"1932-08-15","open":7.44,"high":7.44,"low":7.44,"close":7.44},{"date":"1932-08-16","open":7.68,"high":7.68,"low":7.68,"close":7.68},{"date":"1932-08-17","open":7.51,"high":7.51,"low":7.51,"close":7.51},{"date":"1932-08-18","open":7.6,"high":7.6,"low":7.6,"close":7.6},{"date":"1932-08-19","open":7.53,"high":7.53,"low":7.53,"close":7.53},{"date":"1932-08-22","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1932-08-23","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1932-08-24","open":8.33,"high":8.33,"low":8.33,"close":8.33},{"date":"1932-08-25","open":8.26,"high":8.26,"low":8.26,"close":8.26},{"date":"1932-08-26","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1932-08-29","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1932-08-30","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1932-08-31","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1932-09-01","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1932-09-02","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1932-09-06","open":8.91,"high":8.91,"low":8.91,"close":8.91},{"date":"1932-09-07","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1932-09-08","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1932-09-09","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1932-09-12","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1932-09-13","open":7.8,"high":7.8,"low":7.8,"close":7.8},{"date":"1932-09-14","open":7.35,"high":7.35,"low":7.35,"close":7.35},{"date":"1932-09-15","open":7.66,"high":7.66,"low":7.66,"close":7.66},{"date":"1932-09-16","open":7.57,"high":7.57,"low":7.57,"close":7.57},{"date":"1932-09-19","open":7.34,"high":7.34,"low":7.34,"close":7.34},{"date":"1932-09-20","open":7.62,"high":7.62,"low":7.62,"close":7.62},{"date":"1932-09-21","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1932-09-22","open":8.26,"high":8.26,"low":8.26,"close":8.26},{"date":"1932-09-23","open":8.4,"high":8.4,"low":8.4,"close":8.4},{"date":"1932-09-26","open":8.04,"high":8.04,"low":8.04,"close":8.04},{"date":"1932-09-27","open":8.13,"high":8.13,"low":8.13,"close":8.13},{"date":"1932-09-28","open":8.36,"high":8.36,"low":8.36,"close":8.36},{"date":"1932-09-29","open":8.1,"high":8.1,"low":8.1,"close":8.1},{"date":"1932-09-30","open":8.08,"high":8.08,"low":8.08,"close":8.08},{"date":"1932-10-03","open":8.06,"high":8.06,"low":8.06,"close":8.06},{"date":"1932-10-04","open":8.05,"high":8.05,"low":8.05,"close":8.05},{"date":"1932-10-05","open":7.39,"high":7.39,"low":7.39,"close":7.39},{"date":"1932-10-06","open":7.43,"high":7.43,"low":7.43,"close":7.43},{"date":"1932-10-07","open":7.02,"high":7.02,"low":7.02,"close":7.02},{"date":"1932-10-10","open":6.42,"high":6.42,"low":6.42,"close":6.42},{"date":"1932-10-11","open":6.88,"high":6.88,"low":6.88,"close":6.88},{"date":"1932-10-13","open":6.67,"high":6.67,"low":6.67,"close":6.67},{"date":"1932-10-14","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1932-10-17","open":7,"high":7,"low":7,"close":7},{"date":"1932-10-18","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1932-10-19","open":7.4,"high":7.4,"low":7.4,"close":7.4},{"date":"1932-10-20","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1932-10-21","open":6.82,"high":6.82,"low":6.82,"close":6.82},{"date":"1932-10-24","open":6.83,"high":6.83,"low":6.83,"close":6.83},{"date":"1932-10-25","open":6.76,"high":6.76,"low":6.76,"close":6.76},{"date":"1932-10-26","open":6.89,"high":6.89,"low":6.89,"close":6.89},{"date":"1932-10-27","open":6.95,"high":6.95,"low":6.95,"close":6.95},{"date":"1932-10-28","open":7.09,"high":7.09,"low":7.09,"close":7.09},{"date":"1932-10-31","open":6.96,"high":6.96,"low":6.96,"close":6.96},{"date":"1932-11-01","open":6.76,"high":6.76,"low":6.76,"close":6.76},{"date":"1932-11-02","open":6.52,"high":6.52,"low":6.52,"close":6.52},{"date":"1932-11-03","open":6.48,"high":6.48,"low":6.48,"close":6.48},{"date":"1932-11-04","open":6.88,"high":6.88,"low":6.88,"close":6.88},{"date":"1932-11-07","open":7.24,"high":7.24,"low":7.24,"close":7.24},{"date":"1932-11-09","open":6.92,"high":6.92,"low":6.92,"close":6.92},{"date":"1932-11-10","open":7.44,"high":7.44,"low":7.44,"close":7.44},{"date":"1932-11-11","open":7.68,"high":7.68,"low":7.68,"close":7.68},{"date":"1932-11-14","open":7.43,"high":7.43,"low":7.43,"close":7.43},{"date":"1932-11-15","open":7.43,"high":7.43,"low":7.43,"close":7.43},{"date":"1932-11-16","open":7.2,"high":7.2,"low":7.2,"close":7.2},{"date":"1932-11-17","open":7.15,"high":7.15,"low":7.15,"close":7.15},{"date":"1932-11-18","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1932-11-21","open":7.2,"high":7.2,"low":7.2,"close":7.2},{"date":"1932-11-22","open":7.17,"high":7.17,"low":7.17,"close":7.17},{"date":"1932-11-23","open":6.85,"high":6.85,"low":6.85,"close":6.85},{"date":"1932-11-25","open":6.78,"high":6.78,"low":6.78,"close":6.78},{"date":"1932-11-28","open":6.8,"high":6.8,"low":6.8,"close":6.8},{"date":"1932-11-29","open":6.78,"high":6.78,"low":6.78,"close":6.78},{"date":"1932-11-30","open":6.55,"high":6.55,"low":6.55,"close":6.55},{"date":"1932-12-01","open":6.73,"high":6.73,"low":6.73,"close":6.73},{"date":"1932-12-02","open":6.47,"high":6.47,"low":6.47,"close":6.47},{"date":"1932-12-05","open":6.54,"high":6.54,"low":6.54,"close":6.54},{"date":"1932-12-06","open":6.87,"high":6.87,"low":6.87,"close":6.87},{"date":"1932-12-07","open":6.89,"high":6.89,"low":6.89,"close":6.89},{"date":"1932-12-08","open":6.89,"high":6.89,"low":6.89,"close":6.89},{"date":"1932-12-09","open":7.08,"high":7.08,"low":7.08,"close":7.08},{"date":"1932-12-12","open":7.07,"high":7.07,"low":7.07,"close":7.07},{"date":"1932-12-13","open":6.99,"high":6.99,"low":6.99,"close":6.99},{"date":"1932-12-14","open":7.12,"high":7.12,"low":7.12,"close":7.12},{"date":"1932-12-15","open":7.05,"high":7.05,"low":7.05,"close":7.05},{"date":"1932-12-16","open":7,"high":7,"low":7,"close":7},{"date":"1932-12-19","open":6.97,"high":6.97,"low":6.97,"close":6.97},{"date":"1932-12-20","open":6.82,"high":6.82,"low":6.82,"close":6.82},{"date":"1932-12-21","open":6.8,"high":6.8,"low":6.8,"close":6.8},{"date":"1932-12-22","open":6.57,"high":6.57,"low":6.57,"close":6.57},{"date":"1932-12-23","open":6.57,"high":6.57,"low":6.57,"close":6.57},{"date":"1932-12-27","open":6.61,"high":6.61,"low":6.61,"close":6.61},{"date":"1932-12-28","open":6.6,"high":6.6,"low":6.6,"close":6.6},{"date":"1932-12-29","open":6.75,"high":6.75,"low":6.75,"close":6.75},{"date":"1932-12-30","open":6.92,"high":6.92,"low":6.92,"close":6.92},{"date":"1933-01-03","open":6.83,"high":6.83,"low":6.83,"close":6.83},{"date":"1933-01-04","open":7.15,"high":7.15,"low":7.15,"close":7.15},{"date":"1933-01-05","open":7.12,"high":7.12,"low":7.12,"close":7.12},{"date":"1933-01-06","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1933-01-09","open":7.13,"high":7.13,"low":7.13,"close":7.13},{"date":"1933-01-10","open":7.34,"high":7.34,"low":7.34,"close":7.34},{"date":"1933-01-11","open":7.32,"high":7.32,"low":7.32,"close":7.32},{"date":"1933-01-12","open":7.23,"high":7.23,"low":7.23,"close":7.23},{"date":"1933-01-13","open":7.25,"high":7.25,"low":7.25,"close":7.25},{"date":"1933-01-16","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1933-01-17","open":7.08,"high":7.08,"low":7.08,"close":7.08},{"date":"1933-01-18","open":6.95,"high":6.95,"low":6.95,"close":6.95},{"date":"1933-01-19","open":6.98,"high":6.98,"low":6.98,"close":6.98},{"date":"1933-01-20","open":7.06,"high":7.06,"low":7.06,"close":7.06},{"date":"1933-01-23","open":7.03,"high":7.03,"low":7.03,"close":7.03},{"date":"1933-01-24","open":6.98,"high":6.98,"low":6.98,"close":6.98},{"date":"1933-01-25","open":7.1,"high":7.1,"low":7.1,"close":7.1},{"date":"1933-01-26","open":7.05,"high":7.05,"low":7.05,"close":7.05},{"date":"1933-01-27","open":7.04,"high":7.04,"low":7.04,"close":7.04},{"date":"1933-01-30","open":6.98,"high":6.98,"low":6.98,"close":6.98},{"date":"1933-01-31","open":6.94,"high":6.94,"low":6.94,"close":6.94},{"date":"1933-02-01","open":6.67,"high":6.67,"low":6.67,"close":6.67},{"date":"1933-02-02","open":6.55,"high":6.55,"low":6.55,"close":6.55},{"date":"1933-02-03","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1933-02-06","open":6.48,"high":6.48,"low":6.48,"close":6.48},{"date":"1933-02-07","open":6.54,"high":6.54,"low":6.54,"close":6.54},{"date":"1933-02-08","open":6.62,"high":6.62,"low":6.62,"close":6.62},{"date":"1933-02-09","open":6.76,"high":6.76,"low":6.76,"close":6.76},{"date":"1933-02-10","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1933-02-14","open":6.32,"high":6.32,"low":6.32,"close":6.32},{"date":"1933-02-15","open":6.28,"high":6.28,"low":6.28,"close":6.28},{"date":"1933-02-16","open":6.13,"high":6.13,"low":6.13,"close":6.13},{"date":"1933-02-17","open":6.23,"high":6.23,"low":6.23,"close":6.23},{"date":"1933-02-20","open":6,"high":6,"low":6,"close":6},{"date":"1933-02-21","open":5.96,"high":5.96,"low":5.96,"close":5.96},{"date":"1933-02-23","open":5.68,"high":5.68,"low":5.68,"close":5.68},{"date":"1933-02-24","open":5.9,"high":5.9,"low":5.9,"close":5.9},{"date":"1933-02-27","open":5.53,"high":5.53,"low":5.53,"close":5.53},{"date":"1933-02-28","open":5.66,"high":5.66,"low":5.66,"close":5.66},{"date":"1933-03-01","open":5.77,"high":5.77,"low":5.77,"close":5.77},{"date":"1933-03-02","open":5.65,"high":5.65,"low":5.65,"close":5.65},{"date":"1933-03-03","open":5.84,"high":5.84,"low":5.84,"close":5.84},{"date":"1933-03-15","open":6.81,"high":6.81,"low":6.81,"close":6.81},{"date":"1933-03-16","open":6.93,"high":6.93,"low":6.93,"close":6.93},{"date":"1933-03-17","open":6.63,"high":6.63,"low":6.63,"close":6.63},{"date":"1933-03-20","open":6.5,"high":6.5,"low":6.5,"close":6.5},{"date":"1933-03-21","open":6.2,"high":6.2,"low":6.2,"close":6.2},{"date":"1933-03-22","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1933-03-23","open":6.25,"high":6.25,"low":6.25,"close":6.25},{"date":"1933-03-24","open":6.25,"high":6.25,"low":6.25,"close":6.25},{"date":"1933-03-27","open":6.09,"high":6.09,"low":6.09,"close":6.09},{"date":"1933-03-28","open":6.21,"high":6.21,"low":6.21,"close":6.21},{"date":"1933-03-29","open":6.07,"high":6.07,"low":6.07,"close":6.07},{"date":"1933-03-30","open":6.05,"high":6.05,"low":6.05,"close":6.05},{"date":"1933-03-31","open":5.85,"high":5.85,"low":5.85,"close":5.85},{"date":"1933-04-03","open":5.87,"high":5.87,"low":5.87,"close":5.87},{"date":"1933-04-04","open":5.9,"high":5.9,"low":5.9,"close":5.9},{"date":"1933-04-05","open":5.95,"high":5.95,"low":5.95,"close":5.95},{"date":"1933-04-06","open":6.05,"high":6.05,"low":6.05,"close":6.05},{"date":"1933-04-07","open":6.12,"high":6.12,"low":6.12,"close":6.12},{"date":"1933-04-10","open":6.54,"high":6.54,"low":6.54,"close":6.54},{"date":"1933-04-11","open":6.51,"high":6.51,"low":6.51,"close":6.51},{"date":"1933-04-12","open":6.41,"high":6.41,"low":6.41,"close":6.41},{"date":"1933-04-13","open":6.67,"high":6.67,"low":6.67,"close":6.67},{"date":"1933-04-17","open":6.53,"high":6.53,"low":6.53,"close":6.53},{"date":"1933-04-18","open":6.66,"high":6.66,"low":6.66,"close":6.66},{"date":"1933-04-19","open":7.14,"high":7.14,"low":7.14,"close":7.14},{"date":"1933-04-20","open":7.82,"high":7.82,"low":7.82,"close":7.82},{"date":"1933-04-21","open":7.44,"high":7.44,"low":7.44,"close":7.44},{"date":"1933-04-24","open":7.91,"high":7.91,"low":7.91,"close":7.91},{"date":"1933-04-25","open":7.72,"high":7.72,"low":7.72,"close":7.72},{"date":"1933-04-26","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1933-04-27","open":7.7,"high":7.7,"low":7.7,"close":7.7},{"date":"1933-04-28","open":7.83,"high":7.83,"low":7.83,"close":7.83},{"date":"1933-05-01","open":8.43,"high":8.43,"low":8.43,"close":8.43},{"date":"1933-05-02","open":8.46,"high":8.46,"low":8.46,"close":8.46},{"date":"1933-05-03","open":8.41,"high":8.41,"low":8.41,"close":8.41},{"date":"1933-05-04","open":8.65,"high":8.65,"low":8.65,"close":8.65},{"date":"1933-05-05","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1933-05-08","open":8.34,"high":8.34,"low":8.34,"close":8.34},{"date":"1933-05-09","open":8.4,"high":8.4,"low":8.4,"close":8.4},{"date":"1933-05-10","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1933-05-11","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1933-05-12","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1933-05-15","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1933-05-16","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1933-05-17","open":8.94,"high":8.94,"low":8.94,"close":8.94},{"date":"1933-05-18","open":8.89,"high":8.89,"low":8.89,"close":8.89},{"date":"1933-05-19","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1933-05-22","open":8.64,"high":8.64,"low":8.64,"close":8.64},{"date":"1933-05-23","open":8.96,"high":8.96,"low":8.96,"close":8.96},{"date":"1933-05-24","open":9.15,"high":9.15,"low":9.15,"close":9.15},{"date":"1933-05-25","open":9.08,"high":9.08,"low":9.08,"close":9.08},{"date":"1933-05-26","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1933-05-29","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1933-05-31","open":9.64,"high":9.64,"low":9.64,"close":9.64},{"date":"1933-06-01","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1933-06-02","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1933-06-05","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1933-06-06","open":10.04,"high":10.04,"low":10.04,"close":10.04},{"date":"1933-06-07","open":10.22,"high":10.22,"low":10.22,"close":10.22},{"date":"1933-06-08","open":10.31,"high":10.31,"low":10.31,"close":10.31},{"date":"1933-06-09","open":10.41,"high":10.41,"low":10.41,"close":10.41},{"date":"1933-06-12","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1933-06-13","open":10.57,"high":10.57,"low":10.57,"close":10.57},{"date":"1933-06-14","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1933-06-15","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1933-06-16","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1933-06-19","open":10.68,"high":10.68,"low":10.68,"close":10.68},{"date":"1933-06-20","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1933-06-21","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1933-06-22","open":10.22,"high":10.22,"low":10.22,"close":10.22},{"date":"1933-06-23","open":10.56,"high":10.56,"low":10.56,"close":10.56},{"date":"1933-06-26","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1933-06-27","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1933-06-28","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1933-06-29","open":10.74,"high":10.74,"low":10.74,"close":10.74},{"date":"1933-06-30","open":10.91,"high":10.91,"low":10.91,"close":10.91},{"date":"1933-07-03","open":11.62,"high":11.62,"low":11.62,"close":11.62},{"date":"1933-07-05","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1933-07-06","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1933-07-07","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1933-07-10","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1933-07-11","open":11.71,"high":11.71,"low":11.71,"close":11.71},{"date":"1933-07-12","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1933-07-13","open":12,"high":12,"low":12,"close":12},{"date":"1933-07-14","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1933-07-17","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1933-07-18","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1933-07-19","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1933-07-20","open":10.57,"high":10.57,"low":10.57,"close":10.57},{"date":"1933-07-21","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1933-07-24","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1933-07-25","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1933-07-26","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1933-07-27","open":10.68,"high":10.68,"low":10.68,"close":10.68},{"date":"1933-07-28","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1933-07-31","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1933-08-01","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1933-08-02","open":10.49,"high":10.49,"low":10.49,"close":10.49},{"date":"1933-08-03","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1933-08-04","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1933-08-07","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1933-08-08","open":10.39,"high":10.39,"low":10.39,"close":10.39},{"date":"1933-08-09","open":10.81,"high":10.81,"low":10.81,"close":10.81},{"date":"1933-08-10","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1933-08-11","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1933-08-14","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1933-08-15","open":10.48,"high":10.48,"low":10.48,"close":10.48},{"date":"1933-08-16","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1933-08-17","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1933-08-18","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1933-08-21","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1933-08-22","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1933-08-23","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1933-08-24","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1933-08-25","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1933-08-28","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1933-08-29","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1933-08-30","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1933-08-31","open":11.09,"high":11.09,"low":11.09,"close":11.09},{"date":"1933-09-01","open":11.23,"high":11.23,"low":11.23,"close":11.23},{"date":"1933-09-05","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1933-09-06","open":10.85,"high":10.85,"low":10.85,"close":10.85},{"date":"1933-09-07","open":10.7,"high":10.7,"low":10.7,"close":10.7},{"date":"1933-09-08","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1933-09-11","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1933-09-12","open":11.06,"high":11.06,"low":11.06,"close":11.06},{"date":"1933-09-13","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1933-09-14","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1933-09-15","open":10.82,"high":10.82,"low":10.82,"close":10.82},{"date":"1933-09-18","open":11,"high":11,"low":11,"close":11},{"date":"1933-09-19","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1933-09-20","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1933-09-21","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1933-09-22","open":10.26,"high":10.26,"low":10.26,"close":10.26},{"date":"1933-09-25","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1933-09-26","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1933-09-27","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1933-09-28","open":9.79,"high":9.79,"low":9.79,"close":9.79},{"date":"1933-09-29","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1933-10-02","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1933-10-03","open":9.67,"high":9.67,"low":9.67,"close":9.67},{"date":"1933-10-04","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1933-10-05","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1933-10-06","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1933-10-09","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1933-10-10","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1933-10-11","open":10.24,"high":10.24,"low":10.24,"close":10.24},{"date":"1933-10-13","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1933-10-16","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1933-10-17","open":9.51,"high":9.51,"low":9.51,"close":9.51},{"date":"1933-10-18","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1933-10-19","open":8.61,"high":8.61,"low":8.61,"close":8.61},{"date":"1933-10-20","open":8.86,"high":8.86,"low":8.86,"close":8.86},{"date":"1933-10-23","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1933-10-24","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1933-10-25","open":9.63,"high":9.63,"low":9.63,"close":9.63},{"date":"1933-10-26","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1933-10-27","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1933-10-30","open":9.04,"high":9.04,"low":9.04,"close":9.04},{"date":"1933-10-31","open":8.96,"high":8.96,"low":8.96,"close":8.96},{"date":"1933-11-01","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1933-11-02","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1933-11-03","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1933-11-06","open":9.45,"high":9.45,"low":9.45,"close":9.45},{"date":"1933-11-08","open":9.8,"high":9.8,"low":9.8,"close":9.8},{"date":"1933-11-09","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1933-11-10","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1933-11-13","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1933-11-14","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1933-11-15","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1933-11-16","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1933-11-17","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1933-11-20","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1933-11-21","open":10.1,"high":10.1,"low":10.1,"close":10.1},{"date":"1933-11-22","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1933-11-23","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1933-11-24","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1933-11-27","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1933-11-28","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1933-11-29","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1933-12-01","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1933-12-04","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1933-12-05","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1933-12-06","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1933-12-07","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1933-12-08","open":10.1,"high":10.1,"low":10.1,"close":10.1},{"date":"1933-12-11","open":10.31,"high":10.31,"low":10.31,"close":10.31},{"date":"1933-12-12","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1933-12-13","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1933-12-14","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1933-12-15","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1933-12-18","open":9.77,"high":9.77,"low":9.77,"close":9.77},{"date":"1933-12-19","open":9.75,"high":9.75,"low":9.75,"close":9.75},{"date":"1933-12-20","open":9.57,"high":9.57,"low":9.57,"close":9.57},{"date":"1933-12-21","open":9.55,"high":9.55,"low":9.55,"close":9.55},{"date":"1933-12-22","open":9.86,"high":9.86,"low":9.86,"close":9.86},{"date":"1933-12-26","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1933-12-27","open":9.71,"high":9.71,"low":9.71,"close":9.71},{"date":"1933-12-28","open":9.99,"high":9.99,"low":9.99,"close":9.99},{"date":"1933-12-29","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1934-01-02","open":10.11,"high":10.11,"low":10.11,"close":10.11},{"date":"1934-01-03","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1934-01-04","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1934-01-05","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1934-01-08","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1934-01-09","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1934-01-10","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1934-01-11","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1934-01-12","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1934-01-15","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1934-01-16","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1934-01-17","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1934-01-18","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1934-01-19","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1934-01-22","open":10.91,"high":10.91,"low":10.91,"close":10.91},{"date":"1934-01-23","open":11.05,"high":11.05,"low":11.05,"close":11.05},{"date":"1934-01-24","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1934-01-25","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1934-01-26","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1934-01-29","open":11.19,"high":11.19,"low":11.19,"close":11.19},{"date":"1934-01-30","open":11.33,"high":11.33,"low":11.33,"close":11.33},{"date":"1934-01-31","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1934-02-01","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1934-02-02","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1934-02-05","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1934-02-06","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1934-02-07","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1934-02-08","open":11.5,"high":11.5,"low":11.5,"close":11.5},{"date":"1934-02-09","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1934-02-13","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1934-02-14","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1934-02-15","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1934-02-16","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1934-02-19","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1934-02-20","open":11.4,"high":11.4,"low":11.4,"close":11.4},{"date":"1934-02-21","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1934-02-23","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1934-02-26","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1934-02-27","open":10.81,"high":10.81,"low":10.81,"close":10.81},{"date":"1934-02-28","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1934-03-01","open":10.72,"high":10.72,"low":10.72,"close":10.72},{"date":"1934-03-02","open":11.07,"high":11.07,"low":11.07,"close":11.07},{"date":"1934-03-05","open":11.01,"high":11.01,"low":11.01,"close":11.01},{"date":"1934-03-06","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1934-03-07","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1934-03-08","open":10.8,"high":10.8,"low":10.8,"close":10.8},{"date":"1934-03-09","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1934-03-12","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1934-03-13","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1934-03-14","open":10.97,"high":10.97,"low":10.97,"close":10.97},{"date":"1934-03-15","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1934-03-16","open":10.82,"high":10.82,"low":10.82,"close":10.82},{"date":"1934-03-19","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1934-03-20","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1934-03-21","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1934-03-22","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1934-03-23","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1934-03-26","open":10.71,"high":10.71,"low":10.71,"close":10.71},{"date":"1934-03-27","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1934-03-28","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1934-03-29","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1934-04-02","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1934-04-03","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1934-04-04","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1934-04-05","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1934-04-06","open":10.95,"high":10.95,"low":10.95,"close":10.95},{"date":"1934-04-09","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1934-04-10","open":11.03,"high":11.03,"low":11.03,"close":11.03},{"date":"1934-04-11","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1934-04-12","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1934-04-13","open":10.95,"high":10.95,"low":10.95,"close":10.95},{"date":"1934-04-16","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1934-04-17","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1934-04-18","open":11.03,"high":11.03,"low":11.03,"close":11.03},{"date":"1934-04-19","open":11.05,"high":11.05,"low":11.05,"close":11.05},{"date":"1934-04-20","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1934-04-23","open":11.09,"high":11.09,"low":11.09,"close":11.09},{"date":"1934-04-24","open":11,"high":11,"low":11,"close":11},{"date":"1934-04-25","open":10.94,"high":10.94,"low":10.94,"close":10.94},{"date":"1934-04-26","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1934-04-27","open":10.8,"high":10.8,"low":10.8,"close":10.8},{"date":"1934-04-30","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1934-05-01","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1934-05-02","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1934-05-03","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1934-05-04","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1934-05-07","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1934-05-08","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1934-05-09","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1934-05-10","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1934-05-11","open":9.55,"high":9.55,"low":9.55,"close":9.55},{"date":"1934-05-14","open":9.45,"high":9.45,"low":9.45,"close":9.45},{"date":"1934-05-15","open":9.63,"high":9.63,"low":9.63,"close":9.63},{"date":"1934-05-16","open":9.56,"high":9.56,"low":9.56,"close":9.56},{"date":"1934-05-17","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1934-05-18","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1934-05-21","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1934-05-22","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1934-05-23","open":9.56,"high":9.56,"low":9.56,"close":9.56},{"date":"1934-05-24","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1934-05-25","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1934-05-28","open":9.83,"high":9.83,"low":9.83,"close":9.83},{"date":"1934-05-29","open":9.79,"high":9.79,"low":9.79,"close":9.79},{"date":"1934-05-31","open":9.61,"high":9.61,"low":9.61,"close":9.61},{"date":"1934-06-01","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1934-06-04","open":9.49,"high":9.49,"low":9.49,"close":9.49},{"date":"1934-06-05","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1934-06-06","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1934-06-07","open":9.71,"high":9.71,"low":9.71,"close":9.71},{"date":"1934-06-08","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1934-06-11","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1934-06-12","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1934-06-13","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1934-06-14","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1934-06-15","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1934-06-18","open":10.37,"high":10.37,"low":10.37,"close":10.37},{"date":"1934-06-19","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1934-06-20","open":10.08,"high":10.08,"low":10.08,"close":10.08},{"date":"1934-06-21","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1934-06-22","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1934-06-25","open":9.73,"high":9.73,"low":9.73,"close":9.73},{"date":"1934-06-26","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1934-06-27","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1934-06-28","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1934-06-29","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1934-07-02","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1934-07-03","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1934-07-05","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1934-07-06","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1934-07-09","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1934-07-10","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1934-07-11","open":9.99,"high":9.99,"low":9.99,"close":9.99},{"date":"1934-07-12","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1934-07-13","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1934-07-16","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1934-07-17","open":9.68,"high":9.68,"low":9.68,"close":9.68},{"date":"1934-07-18","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1934-07-19","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1934-07-20","open":9.47,"high":9.47,"low":9.47,"close":9.47},{"date":"1934-07-23","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1934-07-24","open":8.99,"high":8.99,"low":8.99,"close":8.99},{"date":"1934-07-25","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1934-07-26","open":8.36,"high":8.36,"low":8.36,"close":8.36},{"date":"1934-07-27","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1934-07-30","open":8.67,"high":8.67,"low":8.67,"close":8.67},{"date":"1934-07-31","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1934-08-01","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1934-08-02","open":9.01,"high":9.01,"low":9.01,"close":9.01},{"date":"1934-08-03","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1934-08-06","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1934-08-07","open":8.69,"high":8.69,"low":8.69,"close":8.69},{"date":"1934-08-08","open":8.83,"high":8.83,"low":8.83,"close":8.83},{"date":"1934-08-09","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1934-08-10","open":8.93,"high":8.93,"low":8.93,"close":8.93},{"date":"1934-08-13","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1934-08-14","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1934-08-15","open":9.04,"high":9.04,"low":9.04,"close":9.04},{"date":"1934-08-16","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1934-08-17","open":9.06,"high":9.06,"low":9.06,"close":9.06},{"date":"1934-08-20","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1934-08-21","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1934-08-22","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1934-08-23","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1934-08-24","open":9.52,"high":9.52,"low":9.52,"close":9.52},{"date":"1934-08-27","open":9.39,"high":9.39,"low":9.39,"close":9.39},{"date":"1934-08-28","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1934-08-29","open":9.26,"high":9.26,"low":9.26,"close":9.26},{"date":"1934-08-30","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1934-08-31","open":9.15,"high":9.15,"low":9.15,"close":9.15},{"date":"1934-09-04","open":9.06,"high":9.06,"low":9.06,"close":9.06},{"date":"1934-09-05","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1934-09-06","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1934-09-07","open":8.92,"high":8.92,"low":8.92,"close":8.92},{"date":"1934-09-10","open":8.7,"high":8.7,"low":8.7,"close":8.7},{"date":"1934-09-11","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1934-09-12","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1934-09-13","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1934-09-14","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1934-09-17","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1934-09-18","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1934-09-19","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1934-09-20","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1934-09-21","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1934-09-24","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1934-09-25","open":9.15,"high":9.15,"low":9.15,"close":9.15},{"date":"1934-09-26","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1934-09-27","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1934-09-28","open":9.08,"high":9.08,"low":9.08,"close":9.08},{"date":"1934-10-01","open":8.83,"high":8.83,"low":8.83,"close":8.83},{"date":"1934-10-02","open":8.86,"high":8.86,"low":8.86,"close":8.86},{"date":"1934-10-03","open":8.83,"high":8.83,"low":8.83,"close":8.83},{"date":"1934-10-04","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1934-10-05","open":9,"high":9,"low":9,"close":9},{"date":"1934-10-08","open":8.92,"high":8.92,"low":8.92,"close":8.92},{"date":"1934-10-09","open":8.83,"high":8.83,"low":8.83,"close":8.83},{"date":"1934-10-10","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1934-10-11","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1934-10-15","open":9,"high":9,"low":9,"close":9},{"date":"1934-10-16","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1934-10-17","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1934-10-18","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1934-10-19","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1934-10-22","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1934-10-23","open":8.99,"high":8.99,"low":8.99,"close":8.99},{"date":"1934-10-24","open":9.14,"high":9.14,"low":9.14,"close":9.14},{"date":"1934-10-25","open":8.93,"high":8.93,"low":8.93,"close":8.93},{"date":"1934-10-26","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1934-10-29","open":8.76,"high":8.76,"low":8.76,"close":8.76},{"date":"1934-10-30","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1934-10-31","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1934-11-01","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1934-11-02","open":8.87,"high":8.87,"low":8.87,"close":8.87},{"date":"1934-11-05","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1934-11-07","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1934-11-08","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1934-11-09","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1934-11-13","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1934-11-14","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1934-11-15","open":9,"high":9,"low":9,"close":9},{"date":"1934-11-16","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1934-11-19","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1934-11-20","open":9.14,"high":9.14,"low":9.14,"close":9.14},{"date":"1934-11-21","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1934-11-22","open":9.14,"high":9.14,"low":9.14,"close":9.14},{"date":"1934-11-23","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1934-11-26","open":9.52,"high":9.52,"low":9.52,"close":9.52},{"date":"1934-11-27","open":9.43,"high":9.43,"low":9.43,"close":9.43},{"date":"1934-11-28","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1934-11-30","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1934-12-03","open":9.41,"high":9.41,"low":9.41,"close":9.41},{"date":"1934-12-04","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1934-12-05","open":9.56,"high":9.56,"low":9.56,"close":9.56},{"date":"1934-12-06","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1934-12-07","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1934-12-10","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1934-12-11","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1934-12-12","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1934-12-13","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1934-12-14","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1934-12-17","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1934-12-18","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1934-12-19","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1934-12-20","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1934-12-21","open":9.04,"high":9.04,"low":9.04,"close":9.04},{"date":"1934-12-24","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1934-12-26","open":9.06,"high":9.06,"low":9.06,"close":9.06},{"date":"1934-12-27","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1934-12-28","open":9.41,"high":9.41,"low":9.41,"close":9.41},{"date":"1934-12-31","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1935-01-02","open":9.51,"high":9.51,"low":9.51,"close":9.51},{"date":"1935-01-03","open":9.53,"high":9.53,"low":9.53,"close":9.53},{"date":"1935-01-04","open":9.51,"high":9.51,"low":9.51,"close":9.51},{"date":"1935-01-07","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1935-01-08","open":9.47,"high":9.47,"low":9.47,"close":9.47},{"date":"1935-01-09","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1935-01-10","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1935-01-11","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1935-01-14","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1935-01-15","open":8.96,"high":8.96,"low":8.96,"close":8.96},{"date":"1935-01-16","open":9,"high":9,"low":9,"close":9},{"date":"1935-01-17","open":9.14,"high":9.14,"low":9.14,"close":9.14},{"date":"1935-01-18","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1935-01-21","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1935-01-22","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1935-01-23","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1935-01-24","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1935-01-25","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1935-01-28","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1935-01-29","open":8.98,"high":8.98,"low":8.98,"close":8.98},{"date":"1935-01-30","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1935-01-31","open":9.1,"high":9.1,"low":9.1,"close":9.1},{"date":"1935-02-01","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1935-02-04","open":8.99,"high":8.99,"low":8.99,"close":8.99},{"date":"1935-02-05","open":8.89,"high":8.89,"low":8.89,"close":8.89},{"date":"1935-02-06","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1935-02-07","open":8.88,"high":8.88,"low":8.88,"close":8.88},{"date":"1935-02-08","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1935-02-11","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1935-02-13","open":9.01,"high":9.01,"low":9.01,"close":9.01},{"date":"1935-02-14","open":9.01,"high":9.01,"low":9.01,"close":9.01},{"date":"1935-02-15","open":9.06,"high":9.06,"low":9.06,"close":9.06},{"date":"1935-02-18","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1935-02-19","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1935-02-20","open":9.04,"high":9.04,"low":9.04,"close":9.04},{"date":"1935-02-21","open":9.03,"high":9.03,"low":9.03,"close":9.03},{"date":"1935-02-25","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1935-02-26","open":8.76,"high":8.76,"low":8.76,"close":8.76},{"date":"1935-02-27","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1935-02-28","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1935-03-01","open":8.79,"high":8.79,"low":8.79,"close":8.79},{"date":"1935-03-04","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1935-03-05","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1935-03-06","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1935-03-07","open":8.56,"high":8.56,"low":8.56,"close":8.56},{"date":"1935-03-08","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1935-03-11","open":8.32,"high":8.32,"low":8.32,"close":8.32},{"date":"1935-03-12","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1935-03-13","open":8.19,"high":8.19,"low":8.19,"close":8.19},{"date":"1935-03-14","open":8.06,"high":8.06,"low":8.06,"close":8.06},{"date":"1935-03-15","open":8.23,"high":8.23,"low":8.23,"close":8.23},{"date":"1935-03-18","open":8.14,"high":8.14,"low":8.14,"close":8.14},{"date":"1935-03-19","open":8.26,"high":8.26,"low":8.26,"close":8.26},{"date":"1935-03-20","open":8.25,"high":8.25,"low":8.25,"close":8.25},{"date":"1935-03-21","open":8.42,"high":8.42,"low":8.42,"close":8.42},{"date":"1935-03-22","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1935-03-25","open":8.42,"high":8.42,"low":8.42,"close":8.42},{"date":"1935-03-26","open":8.35,"high":8.35,"low":8.35,"close":8.35},{"date":"1935-03-27","open":8.44,"high":8.44,"low":8.44,"close":8.44},{"date":"1935-03-28","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1935-03-29","open":8.45,"high":8.45,"low":8.45,"close":8.45},{"date":"1935-04-01","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1935-04-02","open":8.5,"high":8.5,"low":8.5,"close":8.5},{"date":"1935-04-03","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1935-04-04","open":8.57,"high":8.57,"low":8.57,"close":8.57},{"date":"1935-04-05","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1935-04-08","open":8.78,"high":8.78,"low":8.78,"close":8.78},{"date":"1935-04-09","open":8.94,"high":8.94,"low":8.94,"close":8.94},{"date":"1935-04-10","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1935-04-11","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1935-04-12","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1935-04-15","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1935-04-16","open":8.22,"high":8.22,"low":8.22,"close":8.22},{"date":"1935-04-17","open":9.01,"high":9.01,"low":9.01,"close":9.01},{"date":"1935-04-18","open":9.14,"high":9.14,"low":9.14,"close":9.14},{"date":"1935-04-22","open":9.41,"high":9.41,"low":9.41,"close":9.41},{"date":"1935-04-23","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1935-04-24","open":9.32,"high":9.32,"low":9.32,"close":9.32},{"date":"1935-04-25","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1935-04-26","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1935-04-29","open":9.39,"high":9.39,"low":9.39,"close":9.39},{"date":"1935-04-30","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1935-05-01","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1935-05-02","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1935-05-03","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1935-05-06","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1935-05-07","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1935-05-08","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1935-05-09","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1935-05-10","open":9.75,"high":9.75,"low":9.75,"close":9.75},{"date":"1935-05-13","open":9.8,"high":9.8,"low":9.8,"close":9.8},{"date":"1935-05-14","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1935-05-15","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1935-05-16","open":9.15,"high":9.15,"low":9.15,"close":9.15},{"date":"1935-05-17","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1935-05-20","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1935-05-21","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1935-05-22","open":10.06,"high":10.06,"low":10.06,"close":10.06},{"date":"1935-05-23","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1935-05-24","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1935-05-27","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1935-05-28","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1935-05-29","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1935-05-31","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1935-06-03","open":9.67,"high":9.67,"low":9.67,"close":9.67},{"date":"1935-06-04","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1935-06-05","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1935-06-06","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1935-06-07","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1935-06-10","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1935-06-11","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1935-06-12","open":10.06,"high":10.06,"low":10.06,"close":10.06},{"date":"1935-06-13","open":10.12,"high":10.12,"low":10.12,"close":10.12},{"date":"1935-06-14","open":10.22,"high":10.22,"low":10.22,"close":10.22},{"date":"1935-06-17","open":10.22,"high":10.22,"low":10.22,"close":10.22},{"date":"1935-06-18","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1935-06-19","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1935-06-20","open":10.15,"high":10.15,"low":10.15,"close":10.15},{"date":"1935-06-21","open":10.38,"high":10.38,"low":10.38,"close":10.38},{"date":"1935-06-24","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1935-06-25","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1935-06-26","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1935-06-27","open":10.15,"high":10.15,"low":10.15,"close":10.15},{"date":"1935-06-28","open":10.24,"high":10.24,"low":10.24,"close":10.24},{"date":"1935-07-01","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1935-07-02","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1935-07-03","open":10.35,"high":10.35,"low":10.35,"close":10.35},{"date":"1935-07-05","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1935-07-08","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1935-07-09","open":10.55,"high":10.55,"low":10.55,"close":10.55},{"date":"1935-07-10","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1935-07-11","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1935-07-12","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1935-07-15","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1935-07-16","open":10.61,"high":10.61,"low":10.61,"close":10.61},{"date":"1935-07-17","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1935-07-18","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1935-07-19","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1935-07-22","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1935-07-23","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1935-07-24","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1935-07-25","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1935-07-26","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1935-07-29","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1935-07-30","open":10.94,"high":10.94,"low":10.94,"close":10.94},{"date":"1935-07-31","open":11.08,"high":11.08,"low":11.08,"close":11.08},{"date":"1935-08-01","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1935-08-02","open":10.95,"high":10.95,"low":10.95,"close":10.95},{"date":"1935-08-05","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1935-08-06","open":11.19,"high":11.19,"low":11.19,"close":11.19},{"date":"1935-08-07","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1935-08-08","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1935-08-09","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1935-08-12","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1935-08-13","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1935-08-14","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1935-08-15","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1935-08-16","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1935-08-19","open":11.42,"high":11.42,"low":11.42,"close":11.42},{"date":"1935-08-20","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1935-08-21","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1935-08-22","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1935-08-23","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1935-08-26","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1935-08-27","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1935-08-28","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1935-08-29","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1935-08-30","open":11.24,"high":11.24,"low":11.24,"close":11.24},{"date":"1935-09-03","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1935-09-04","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1935-09-05","open":11.47,"high":11.47,"low":11.47,"close":11.47},{"date":"1935-09-06","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1935-09-09","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1935-09-10","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1935-09-11","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1935-09-12","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1935-09-13","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1935-09-16","open":11.64,"high":11.64,"low":11.64,"close":11.64},{"date":"1935-09-17","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1935-09-18","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1935-09-19","open":11.58,"high":11.58,"low":11.58,"close":11.58},{"date":"1935-09-20","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1935-09-23","open":11.4,"high":11.4,"low":11.4,"close":11.4},{"date":"1935-09-24","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1935-09-25","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1935-09-26","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1935-09-27","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1935-09-30","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1935-10-01","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1935-10-02","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1935-10-03","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1935-10-04","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1935-10-07","open":11.53,"high":11.53,"low":11.53,"close":11.53},{"date":"1935-10-08","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1935-10-09","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1935-10-10","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1935-10-11","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1935-10-14","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1935-10-15","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1935-10-16","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1935-10-17","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1935-10-18","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1935-10-21","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1935-10-22","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1935-10-23","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1935-10-24","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1935-10-25","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1935-10-28","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1935-10-29","open":12.45,"high":12.45,"low":12.45,"close":12.45},{"date":"1935-10-30","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1935-10-31","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1935-11-01","open":12.61,"high":12.61,"low":12.61,"close":12.61},{"date":"1935-11-04","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1935-11-06","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1935-11-07","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1935-11-08","open":12.92,"high":12.92,"low":12.92,"close":12.92},{"date":"1935-11-12","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1935-11-13","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1935-11-14","open":13.2,"high":13.2,"low":13.2,"close":13.2},{"date":"1935-11-15","open":13.25,"high":13.25,"low":13.25,"close":13.25},{"date":"1935-11-18","open":13.28,"high":13.28,"low":13.28,"close":13.28},{"date":"1935-11-19","open":13.46,"high":13.46,"low":13.46,"close":13.46},{"date":"1935-11-20","open":13.29,"high":13.29,"low":13.29,"close":13.29},{"date":"1935-11-21","open":13.42,"high":13.42,"low":13.42,"close":13.42},{"date":"1935-11-22","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1935-11-25","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1935-11-26","open":12.99,"high":12.99,"low":12.99,"close":12.99},{"date":"1935-11-27","open":13.09,"high":13.09,"low":13.09,"close":13.09},{"date":"1935-11-29","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1935-12-02","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1935-12-03","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1935-12-04","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1935-12-05","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1935-12-06","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1935-12-09","open":13.32,"high":13.32,"low":13.32,"close":13.32},{"date":"1935-12-10","open":13.09,"high":13.09,"low":13.09,"close":13.09},{"date":"1935-12-11","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1935-12-12","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1935-12-13","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1935-12-16","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1935-12-17","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1935-12-18","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1935-12-19","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1935-12-20","open":12.88,"high":12.88,"low":12.88,"close":12.88},{"date":"1935-12-23","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1935-12-24","open":13.09,"high":13.09,"low":13.09,"close":13.09},{"date":"1935-12-26","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1935-12-27","open":13.11,"high":13.11,"low":13.11,"close":13.11},{"date":"1935-12-30","open":13.3,"high":13.3,"low":13.3,"close":13.3},{"date":"1935-12-31","open":13.43,"high":13.43,"low":13.43,"close":13.43},{"date":"1936-01-02","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1936-01-03","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1936-01-06","open":13.41,"high":13.41,"low":13.41,"close":13.41},{"date":"1936-01-07","open":13.62,"high":13.62,"low":13.62,"close":13.62},{"date":"1936-01-08","open":13.7,"high":13.7,"low":13.7,"close":13.7},{"date":"1936-01-09","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1936-01-10","open":13.78,"high":13.78,"low":13.78,"close":13.78},{"date":"1936-01-13","open":13.72,"high":13.72,"low":13.72,"close":13.72},{"date":"1936-01-14","open":13.8,"high":13.8,"low":13.8,"close":13.8},{"date":"1936-01-15","open":13.71,"high":13.71,"low":13.71,"close":13.71},{"date":"1936-01-16","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1936-01-17","open":13.75,"high":13.75,"low":13.75,"close":13.75},{"date":"1936-01-20","open":13.52,"high":13.52,"low":13.52,"close":13.52},{"date":"1936-01-21","open":13.47,"high":13.47,"low":13.47,"close":13.47},{"date":"1936-01-22","open":13.76,"high":13.76,"low":13.76,"close":13.76},{"date":"1936-01-23","open":13.91,"high":13.91,"low":13.91,"close":13.91},{"date":"1936-01-24","open":13.85,"high":13.85,"low":13.85,"close":13.85},{"date":"1936-01-27","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1936-01-28","open":14.01,"high":14.01,"low":14.01,"close":14.01},{"date":"1936-01-29","open":14.15,"high":14.15,"low":14.15,"close":14.15},{"date":"1936-01-30","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1936-01-31","open":14.31,"high":14.31,"low":14.31,"close":14.31},{"date":"1936-02-03","open":14.44,"high":14.44,"low":14.44,"close":14.44},{"date":"1936-02-04","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1936-02-05","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1936-02-06","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1936-02-07","open":14.32,"high":14.32,"low":14.32,"close":14.32},{"date":"1936-02-10","open":14.43,"high":14.43,"low":14.43,"close":14.43},{"date":"1936-02-11","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1936-02-13","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1936-02-14","open":14.66,"high":14.66,"low":14.66,"close":14.66},{"date":"1936-02-17","open":14.58,"high":14.58,"low":14.58,"close":14.58},{"date":"1936-02-18","open":14.74,"high":14.74,"low":14.74,"close":14.74},{"date":"1936-02-19","open":14.64,"high":14.64,"low":14.64,"close":14.64},{"date":"1936-02-20","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1936-02-21","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1936-02-24","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1936-02-25","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1936-02-26","open":14.35,"high":14.35,"low":14.35,"close":14.35},{"date":"1936-02-27","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1936-02-28","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1936-03-02","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1936-03-03","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1936-03-04","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1936-03-05","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1936-03-06","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1936-03-09","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1936-03-10","open":14.73,"high":14.73,"low":14.73,"close":14.73},{"date":"1936-03-11","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1936-03-12","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1936-03-13","open":14.24,"high":14.24,"low":14.24,"close":14.24},{"date":"1936-03-16","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1936-03-17","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1936-03-18","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1936-03-19","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1936-03-20","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1936-03-23","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1936-03-24","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1936-03-25","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1936-03-26","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1936-03-27","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1936-03-30","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1936-03-31","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1936-04-01","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1936-04-02","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1936-04-03","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1936-04-06","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1936-04-07","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1936-04-08","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1936-04-09","open":15.39,"high":15.39,"low":15.39,"close":15.39},{"date":"1936-04-13","open":15.42,"high":15.42,"low":15.42,"close":15.42},{"date":"1936-04-14","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1936-04-15","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1936-04-16","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1936-04-17","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1936-04-20","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1936-04-21","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1936-04-22","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1936-04-23","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1936-04-24","open":14.44,"high":14.44,"low":14.44,"close":14.44},{"date":"1936-04-27","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1936-04-28","open":13.94,"high":13.94,"low":13.94,"close":13.94},{"date":"1936-04-29","open":13.53,"high":13.53,"low":13.53,"close":13.53},{"date":"1936-04-30","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1936-05-01","open":13.87,"high":13.87,"low":13.87,"close":13.87},{"date":"1936-05-04","open":13.82,"high":13.82,"low":13.82,"close":13.82},{"date":"1936-05-05","open":14.02,"high":14.02,"low":14.02,"close":14.02},{"date":"1936-05-06","open":14.18,"high":14.18,"low":14.18,"close":14.18},{"date":"1936-05-07","open":13.92,"high":13.92,"low":13.92,"close":13.92},{"date":"1936-05-08","open":13.9,"high":13.9,"low":13.9,"close":13.9},{"date":"1936-05-11","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1936-05-12","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1936-05-13","open":13.97,"high":13.97,"low":13.97,"close":13.97},{"date":"1936-05-14","open":14.29,"high":14.29,"low":14.29,"close":14.29},{"date":"1936-05-15","open":14.29,"high":14.29,"low":14.29,"close":14.29},{"date":"1936-05-18","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1936-05-19","open":13.85,"high":13.85,"low":13.85,"close":13.85},{"date":"1936-05-20","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1936-05-21","open":13.94,"high":13.94,"low":13.94,"close":13.94},{"date":"1936-05-22","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1936-05-25","open":14.25,"high":14.25,"low":14.25,"close":14.25},{"date":"1936-05-26","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1936-05-27","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1936-05-28","open":14.3,"high":14.3,"low":14.3,"close":14.3},{"date":"1936-05-29","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1936-06-01","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1936-06-02","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1936-06-03","open":14.34,"high":14.34,"low":14.34,"close":14.34},{"date":"1936-06-04","open":14.13,"high":14.13,"low":14.13,"close":14.13},{"date":"1936-06-05","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1936-06-08","open":14.34,"high":14.34,"low":14.34,"close":14.34},{"date":"1936-06-09","open":14.48,"high":14.48,"low":14.48,"close":14.48},{"date":"1936-06-10","open":14.55,"high":14.55,"low":14.55,"close":14.55},{"date":"1936-06-11","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1936-06-12","open":14.59,"high":14.59,"low":14.59,"close":14.59},{"date":"1936-06-15","open":14.74,"high":14.74,"low":14.74,"close":14.74},{"date":"1936-06-16","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1936-06-17","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1936-06-18","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1936-06-19","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1936-06-22","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1936-06-23","open":15,"high":15,"low":15,"close":15},{"date":"1936-06-24","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1936-06-25","open":15,"high":15,"low":15,"close":15},{"date":"1936-06-26","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1936-06-29","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1936-06-30","open":14.84,"high":14.84,"low":14.84,"close":14.84},{"date":"1936-07-01","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1936-07-02","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1936-07-03","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1936-07-06","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1936-07-07","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1936-07-08","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1936-07-09","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1936-07-10","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1936-07-13","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1936-07-14","open":15.63,"high":15.63,"low":15.63,"close":15.63},{"date":"1936-07-15","open":15.64,"high":15.64,"low":15.64,"close":15.64},{"date":"1936-07-16","open":15.63,"high":15.63,"low":15.63,"close":15.63},{"date":"1936-07-17","open":15.66,"high":15.66,"low":15.66,"close":15.66},{"date":"1936-07-20","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1936-07-21","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1936-07-22","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1936-07-23","open":15.89,"high":15.89,"low":15.89,"close":15.89},{"date":"1936-07-24","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1936-07-27","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1936-07-28","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1936-07-29","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1936-07-30","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1936-07-31","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1936-08-03","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1936-08-04","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1936-08-05","open":15.77,"high":15.77,"low":15.77,"close":15.77},{"date":"1936-08-06","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1936-08-07","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1936-08-10","open":16.2,"high":16.2,"low":16.2,"close":16.2},{"date":"1936-08-11","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1936-08-12","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1936-08-13","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1936-08-14","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1936-08-17","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1936-08-18","open":15.81,"high":15.81,"low":15.81,"close":15.81},{"date":"1936-08-19","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1936-08-20","open":15.81,"high":15.81,"low":15.81,"close":15.81},{"date":"1936-08-21","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1936-08-24","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1936-08-25","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1936-08-26","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1936-08-27","open":15.89,"high":15.89,"low":15.89,"close":15.89},{"date":"1936-08-28","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1936-08-31","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1936-09-01","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1936-09-02","open":16.01,"high":16.01,"low":16.01,"close":16.01},{"date":"1936-09-03","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1936-09-04","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1936-09-08","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1936-09-09","open":16.17,"high":16.17,"low":16.17,"close":16.17},{"date":"1936-09-10","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1936-09-11","open":16.11,"high":16.11,"low":16.11,"close":16.11},{"date":"1936-09-14","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1936-09-15","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1936-09-16","open":15,"high":15,"low":15,"close":15},{"date":"1936-09-17","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1936-09-18","open":16.03,"high":16.03,"low":16.03,"close":16.03},{"date":"1936-09-21","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1936-09-22","open":16.22,"high":16.22,"low":16.22,"close":16.22},{"date":"1936-09-23","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1936-09-24","open":16.17,"high":16.17,"low":16.17,"close":16.17},{"date":"1936-09-25","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1936-09-28","open":16.13,"high":16.13,"low":16.13,"close":16.13},{"date":"1936-09-29","open":16.06,"high":16.06,"low":16.06,"close":16.06},{"date":"1936-09-30","open":16.01,"high":16.01,"low":16.01,"close":16.01},{"date":"1936-10-01","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1936-10-02","open":16.35,"high":16.35,"low":16.35,"close":16.35},{"date":"1936-10-05","open":16.53,"high":16.53,"low":16.53,"close":16.53},{"date":"1936-10-06","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1936-10-07","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1936-10-08","open":16.81,"high":16.81,"low":16.81,"close":16.81},{"date":"1936-10-09","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1936-10-13","open":16.96,"high":16.96,"low":16.96,"close":16.96},{"date":"1936-10-14","open":16.88,"high":16.88,"low":16.88,"close":16.88},{"date":"1936-10-15","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1936-10-16","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1936-10-19","open":17.13,"high":17.13,"low":17.13,"close":17.13},{"date":"1936-10-20","open":17.11,"high":17.11,"low":17.11,"close":17.11},{"date":"1936-10-21","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1936-10-22","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1936-10-23","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1936-10-26","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1936-10-27","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1936-10-28","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1936-10-29","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1936-10-30","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1936-11-02","open":17.17,"high":17.17,"low":17.17,"close":17.17},{"date":"1936-11-04","open":17.43,"high":17.43,"low":17.43,"close":17.43},{"date":"1936-11-05","open":17.56,"high":17.56,"low":17.56,"close":17.56},{"date":"1936-11-06","open":17.43,"high":17.43,"low":17.43,"close":17.43},{"date":"1936-11-09","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"1936-11-10","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1936-11-12","open":17.43,"high":17.43,"low":17.43,"close":17.43},{"date":"1936-11-13","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1936-11-16","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1936-11-17","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1936-11-18","open":17.51,"high":17.51,"low":17.51,"close":17.51},{"date":"1936-11-19","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1936-11-20","open":17.13,"high":17.13,"low":17.13,"close":17.13},{"date":"1936-11-23","open":16.89,"high":16.89,"low":16.89,"close":16.89},{"date":"1936-11-24","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1936-11-25","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1936-11-27","open":17.34,"high":17.34,"low":17.34,"close":17.34},{"date":"1936-11-30","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1936-12-01","open":17.14,"high":17.14,"low":17.14,"close":17.14},{"date":"1936-12-02","open":16.95,"high":16.95,"low":16.95,"close":16.95},{"date":"1936-12-03","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1936-12-04","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1936-12-07","open":16.91,"high":16.91,"low":16.91,"close":16.91},{"date":"1936-12-08","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1936-12-09","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1936-12-10","open":17.22,"high":17.22,"low":17.22,"close":17.22},{"date":"1936-12-11","open":17.14,"high":17.14,"low":17.14,"close":17.14},{"date":"1936-12-14","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1936-12-15","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1936-12-16","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1936-12-17","open":17.16,"high":17.16,"low":17.16,"close":17.16},{"date":"1936-12-18","open":17,"high":17,"low":17,"close":17},{"date":"1936-12-21","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1936-12-22","open":16.86,"high":16.86,"low":16.86,"close":16.86},{"date":"1936-12-23","open":17.03,"high":17.03,"low":17.03,"close":17.03},{"date":"1936-12-24","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1936-12-28","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1936-12-29","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1936-12-30","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1936-12-31","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1937-01-04","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1937-01-05","open":17.08,"high":17.08,"low":17.08,"close":17.08},{"date":"1937-01-06","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1937-01-07","open":17.48,"high":17.48,"low":17.48,"close":17.48},{"date":"1937-01-08","open":17.48,"high":17.48,"low":17.48,"close":17.48},{"date":"1937-01-11","open":17.57,"high":17.57,"low":17.57,"close":17.57},{"date":"1937-01-12","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1937-01-13","open":17.61,"high":17.61,"low":17.61,"close":17.61},{"date":"1937-01-14","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1937-01-15","open":17.74,"high":17.74,"low":17.74,"close":17.74},{"date":"1937-01-18","open":17.74,"high":17.74,"low":17.74,"close":17.74},{"date":"1937-01-19","open":17.62,"high":17.62,"low":17.62,"close":17.62},{"date":"1937-01-20","open":17.84,"high":17.84,"low":17.84,"close":17.84},{"date":"1937-01-21","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1937-01-22","open":17.87,"high":17.87,"low":17.87,"close":17.87},{"date":"1937-01-25","open":17.77,"high":17.77,"low":17.77,"close":17.77},{"date":"1937-01-26","open":17.51,"high":17.51,"low":17.51,"close":17.51},{"date":"1937-01-27","open":17.65,"high":17.65,"low":17.65,"close":17.65},{"date":"1937-01-28","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1937-01-29","open":17.77,"high":17.77,"low":17.77,"close":17.77},{"date":"1937-02-01","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1937-02-02","open":18,"high":18,"low":18,"close":18},{"date":"1937-02-03","open":18.13,"high":18.13,"low":18.13,"close":18.13},{"date":"1937-02-04","open":18.15,"high":18.15,"low":18.15,"close":18.15},{"date":"1937-02-05","open":17.86,"high":17.86,"low":17.86,"close":17.86},{"date":"1937-02-08","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1937-02-09","open":17.99,"high":17.99,"low":17.99,"close":17.99},{"date":"1937-02-10","open":18.17,"high":18.17,"low":18.17,"close":18.17},{"date":"1937-02-11","open":18.32,"high":18.32,"low":18.32,"close":18.32},{"date":"1937-02-15","open":18.1,"high":18.1,"low":18.1,"close":18.1},{"date":"1937-02-16","open":18.15,"high":18.15,"low":18.15,"close":18.15},{"date":"1937-02-17","open":18.12,"high":18.12,"low":18.12,"close":18.12},{"date":"1937-02-18","open":18.22,"high":18.22,"low":18.22,"close":18.22},{"date":"1937-02-19","open":18.37,"high":18.37,"low":18.37,"close":18.37},{"date":"1937-02-23","open":17.97,"high":17.97,"low":17.97,"close":17.97},{"date":"1937-02-24","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1937-02-25","open":18,"high":18,"low":18,"close":18},{"date":"1937-02-26","open":18.06,"high":18.06,"low":18.06,"close":18.06},{"date":"1937-03-01","open":18.09,"high":18.09,"low":18.09,"close":18.09},{"date":"1937-03-02","open":18.34,"high":18.34,"low":18.34,"close":18.34},{"date":"1937-03-03","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"1937-03-04","open":18.38,"high":18.38,"low":18.38,"close":18.38},{"date":"1937-03-05","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1937-03-08","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1937-03-09","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1937-03-10","open":18.67,"high":18.67,"low":18.67,"close":18.67},{"date":"1937-03-11","open":18.38,"high":18.38,"low":18.38,"close":18.38},{"date":"1937-03-12","open":18.36,"high":18.36,"low":18.36,"close":18.36},{"date":"1937-03-15","open":18.14,"high":18.14,"low":18.14,"close":18.14},{"date":"1937-03-16","open":18.23,"high":18.23,"low":18.23,"close":18.23},{"date":"1937-03-17","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1937-03-18","open":17.73,"high":17.73,"low":17.73,"close":17.73},{"date":"1937-03-19","open":17.72,"high":17.72,"low":17.72,"close":17.72},{"date":"1937-03-22","open":17.22,"high":17.22,"low":17.22,"close":17.22},{"date":"1937-03-23","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1937-03-24","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"1937-03-25","open":17.68,"high":17.68,"low":17.68,"close":17.68},{"date":"1937-03-29","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1937-03-30","open":17.95,"high":17.95,"low":17.95,"close":17.95},{"date":"1937-03-31","open":17.92,"high":17.92,"low":17.92,"close":17.92},{"date":"1937-04-01","open":17.71,"high":17.71,"low":17.71,"close":17.71},{"date":"1937-04-02","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1937-04-05","open":17.62,"high":17.62,"low":17.62,"close":17.62},{"date":"1937-04-06","open":17.46,"high":17.46,"low":17.46,"close":17.46},{"date":"1937-04-07","open":16.91,"high":16.91,"low":16.91,"close":16.91},{"date":"1937-04-08","open":16.99,"high":16.99,"low":16.99,"close":16.99},{"date":"1937-04-09","open":17.03,"high":17.03,"low":17.03,"close":17.03},{"date":"1937-04-12","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1937-04-13","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1937-04-14","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1937-04-15","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1937-04-16","open":17.16,"high":17.16,"low":17.16,"close":17.16},{"date":"1937-04-19","open":17.13,"high":17.13,"low":17.13,"close":17.13},{"date":"1937-04-20","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1937-04-21","open":17.41,"high":17.41,"low":17.41,"close":17.41},{"date":"1937-04-22","open":17.19,"high":17.19,"low":17.19,"close":17.19},{"date":"1937-04-23","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1937-04-26","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1937-04-27","open":16.43,"high":16.43,"low":16.43,"close":16.43},{"date":"1937-04-28","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1937-04-29","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1937-04-30","open":16.43,"high":16.43,"low":16.43,"close":16.43},{"date":"1937-05-03","open":16.47,"high":16.47,"low":16.47,"close":16.47},{"date":"1937-05-04","open":16.73,"high":16.73,"low":16.73,"close":16.73},{"date":"1937-05-05","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1937-05-06","open":16.71,"high":16.71,"low":16.71,"close":16.71},{"date":"1937-05-07","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1937-05-10","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1937-05-11","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1937-05-12","open":16.19,"high":16.19,"low":16.19,"close":16.19},{"date":"1937-05-13","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1937-05-14","open":15.81,"high":15.81,"low":15.81,"close":15.81},{"date":"1937-05-17","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1937-05-18","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1937-05-19","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1937-05-20","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1937-05-21","open":16.27,"high":16.27,"low":16.27,"close":16.27},{"date":"1937-05-24","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1937-05-25","open":16.25,"high":16.25,"low":16.25,"close":16.25},{"date":"1937-05-26","open":16.23,"high":16.23,"low":16.23,"close":16.23},{"date":"1937-05-27","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1937-05-28","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1937-06-01","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1937-06-02","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1937-06-03","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1937-06-04","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1937-06-07","open":16.13,"high":16.13,"low":16.13,"close":16.13},{"date":"1937-06-08","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1937-06-09","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1937-06-10","open":15.94,"high":15.94,"low":15.94,"close":15.94},{"date":"1937-06-11","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1937-06-14","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1937-06-15","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1937-06-16","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1937-06-17","open":15.39,"high":15.39,"low":15.39,"close":15.39},{"date":"1937-06-18","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1937-06-21","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1937-06-22","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1937-06-23","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1937-06-24","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1937-06-25","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1937-06-28","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1937-06-29","open":15.14,"high":15.14,"low":15.14,"close":15.14},{"date":"1937-06-30","open":15.4,"high":15.4,"low":15.4,"close":15.4},{"date":"1937-07-01","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1937-07-02","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1937-07-06","open":16.25,"high":16.25,"low":16.25,"close":16.25},{"date":"1937-07-07","open":16.37,"high":16.37,"low":16.37,"close":16.37},{"date":"1937-07-08","open":16.4,"high":16.4,"low":16.4,"close":16.4},{"date":"1937-07-09","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1937-07-12","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"1937-07-13","open":16.4,"high":16.4,"low":16.4,"close":16.4},{"date":"1937-07-14","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1937-07-15","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1937-07-16","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1937-07-19","open":16.74,"high":16.74,"low":16.74,"close":16.74},{"date":"1937-07-20","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1937-07-21","open":16.82,"high":16.82,"low":16.82,"close":16.82},{"date":"1937-07-22","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1937-07-23","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1937-07-26","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1937-07-27","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1937-07-28","open":16.78,"high":16.78,"low":16.78,"close":16.78},{"date":"1937-07-29","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1937-07-30","open":16.77,"high":16.77,"low":16.77,"close":16.77},{"date":"1937-08-02","open":17.07,"high":17.07,"low":17.07,"close":17.07},{"date":"1937-08-03","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1937-08-04","open":17.02,"high":17.02,"low":17.02,"close":17.02},{"date":"1937-08-05","open":16.91,"high":16.91,"low":16.91,"close":16.91},{"date":"1937-08-06","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1937-08-09","open":17.07,"high":17.07,"low":17.07,"close":17.07},{"date":"1937-08-10","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1937-08-11","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1937-08-12","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1937-08-13","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1937-08-16","open":17.17,"high":17.17,"low":17.17,"close":17.17},{"date":"1937-08-17","open":17.07,"high":17.07,"low":17.07,"close":17.07},{"date":"1937-08-18","open":16.91,"high":16.91,"low":16.91,"close":16.91},{"date":"1937-08-19","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1937-08-20","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1937-08-23","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1937-08-24","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1937-08-25","open":16.47,"high":16.47,"low":16.47,"close":16.47},{"date":"1937-08-26","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1937-08-27","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1937-08-30","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1937-08-31","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1937-09-01","open":15.61,"high":15.61,"low":15.61,"close":15.61},{"date":"1937-09-02","open":15.36,"high":15.36,"low":15.36,"close":15.36},{"date":"1937-09-03","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1937-09-07","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1937-09-08","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1937-09-09","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1937-09-10","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1937-09-13","open":14.23,"high":14.23,"low":14.23,"close":14.23},{"date":"1937-09-14","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1937-09-15","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1937-09-16","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1937-09-17","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1937-09-20","open":13.94,"high":13.94,"low":13.94,"close":13.94},{"date":"1937-09-21","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1937-09-22","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1937-09-23","open":13.79,"high":13.79,"low":13.79,"close":13.79},{"date":"1937-09-24","open":13.2,"high":13.2,"low":13.2,"close":13.2},{"date":"1937-09-27","open":13.63,"high":13.63,"low":13.63,"close":13.63},{"date":"1937-09-28","open":13.72,"high":13.72,"low":13.72,"close":13.72},{"date":"1937-09-29","open":13.79,"high":13.79,"low":13.79,"close":13.79},{"date":"1937-09-30","open":13.76,"high":13.76,"low":13.76,"close":13.76},{"date":"1937-10-01","open":13.72,"high":13.72,"low":13.72,"close":13.72},{"date":"1937-10-04","open":13.59,"high":13.59,"low":13.59,"close":13.59},{"date":"1937-10-05","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1937-10-06","open":13.16,"high":13.16,"low":13.16,"close":13.16},{"date":"1937-10-07","open":13.06,"high":13.06,"low":13.06,"close":13.06},{"date":"1937-10-08","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1937-10-11","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1937-10-13","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1937-10-14","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1937-10-15","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1937-10-18","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1937-10-19","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1937-10-20","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1937-10-21","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1937-10-22","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1937-10-25","open":12,"high":12,"low":12,"close":12},{"date":"1937-10-26","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1937-10-27","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1937-10-28","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1937-10-29","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1937-11-01","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1937-11-03","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1937-11-04","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1937-11-05","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1937-11-08","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1937-11-09","open":11.35,"high":11.35,"low":11.35,"close":11.35},{"date":"1937-11-10","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1937-11-12","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1937-11-15","open":11.53,"high":11.53,"low":11.53,"close":11.53},{"date":"1937-11-16","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1937-11-17","open":11.39,"high":11.39,"low":11.39,"close":11.39},{"date":"1937-11-18","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1937-11-19","open":10.51,"high":10.51,"low":10.51,"close":10.51},{"date":"1937-11-22","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1937-11-23","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1937-11-24","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1937-11-26","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1937-11-29","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1937-11-30","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1937-12-01","open":10.97,"high":10.97,"low":10.97,"close":10.97},{"date":"1937-12-02","open":11.19,"high":11.19,"low":11.19,"close":11.19},{"date":"1937-12-03","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1937-12-06","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1937-12-07","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1937-12-08","open":11.42,"high":11.42,"low":11.42,"close":11.42},{"date":"1937-12-09","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1937-12-10","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1937-12-13","open":10.74,"high":10.74,"low":10.74,"close":10.74},{"date":"1937-12-14","open":10.83,"high":10.83,"low":10.83,"close":10.83},{"date":"1937-12-15","open":10.91,"high":10.91,"low":10.91,"close":10.91},{"date":"1937-12-16","open":11.08,"high":11.08,"low":11.08,"close":11.08},{"date":"1937-12-17","open":11,"high":11,"low":11,"close":11},{"date":"1937-12-20","open":11.31,"high":11.31,"low":11.31,"close":11.31},{"date":"1937-12-21","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1937-12-22","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1937-12-23","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1937-12-24","open":11.06,"high":11.06,"low":11.06,"close":11.06},{"date":"1937-12-27","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1937-12-28","open":10.31,"high":10.31,"low":10.31,"close":10.31},{"date":"1937-12-29","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1937-12-30","open":10.56,"high":10.56,"low":10.56,"close":10.56},{"date":"1937-12-31","open":10.55,"high":10.55,"low":10.55,"close":10.55},{"date":"1938-01-03","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1938-01-04","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1938-01-05","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1938-01-06","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1938-01-07","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1938-01-10","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1938-01-11","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1938-01-12","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1938-01-13","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1938-01-14","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1938-01-17","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1938-01-18","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1938-01-19","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1938-01-20","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1938-01-21","open":11.44,"high":11.44,"low":11.44,"close":11.44},{"date":"1938-01-24","open":11.4,"high":11.4,"low":11.4,"close":11.4},{"date":"1938-01-25","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1938-01-26","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1938-01-27","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1938-01-28","open":10.55,"high":10.55,"low":10.55,"close":10.55},{"date":"1938-01-31","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1938-02-01","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1938-02-02","open":10.74,"high":10.74,"low":10.74,"close":10.74},{"date":"1938-02-03","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1938-02-04","open":10.54,"high":10.54,"low":10.54,"close":10.54},{"date":"1938-02-07","open":10.56,"high":10.56,"low":10.56,"close":10.56},{"date":"1938-02-08","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1938-02-09","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1938-02-10","open":10.97,"high":10.97,"low":10.97,"close":10.97},{"date":"1938-02-11","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1938-02-14","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1938-02-15","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1938-02-16","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1938-02-17","open":11.15,"high":11.15,"low":11.15,"close":11.15},{"date":"1938-02-18","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1938-02-21","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1938-02-23","open":11.68,"high":11.68,"low":11.68,"close":11.68},{"date":"1938-02-24","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1938-02-25","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1938-02-28","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1938-03-01","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1938-03-02","open":11.35,"high":11.35,"low":11.35,"close":11.35},{"date":"1938-03-03","open":11.24,"high":11.24,"low":11.24,"close":11.24},{"date":"1938-03-04","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1938-03-07","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1938-03-08","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1938-03-09","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1938-03-10","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1938-03-11","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1938-03-14","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1938-03-15","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1938-03-16","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1938-03-17","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1938-03-18","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1938-03-21","open":10.38,"high":10.38,"low":10.38,"close":10.38},{"date":"1938-03-22","open":10.06,"high":10.06,"low":10.06,"close":10.06},{"date":"1938-03-23","open":9.86,"high":9.86,"low":9.86,"close":9.86},{"date":"1938-03-24","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1938-03-25","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1938-03-28","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1938-03-29","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1938-03-30","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1938-03-31","open":8.5,"high":8.5,"low":8.5,"close":8.5},{"date":"1938-04-01","open":8.91,"high":8.91,"low":8.91,"close":8.91},{"date":"1938-04-04","open":9.24,"high":9.24,"low":9.24,"close":9.24},{"date":"1938-04-05","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1938-04-06","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1938-04-07","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1938-04-08","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1938-04-11","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1938-04-12","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1938-04-13","open":10.1,"high":10.1,"low":10.1,"close":10.1},{"date":"1938-04-14","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1938-04-18","open":10.41,"high":10.41,"low":10.41,"close":10.41},{"date":"1938-04-19","open":10.11,"high":10.11,"low":10.11,"close":10.11},{"date":"1938-04-20","open":10.06,"high":10.06,"low":10.06,"close":10.06},{"date":"1938-04-21","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1938-04-22","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1938-04-25","open":10.21,"high":10.21,"low":10.21,"close":10.21},{"date":"1938-04-26","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1938-04-27","open":10.08,"high":10.08,"low":10.08,"close":10.08},{"date":"1938-04-28","open":9.77,"high":9.77,"low":9.77,"close":9.77},{"date":"1938-04-29","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1938-05-02","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1938-05-03","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1938-05-04","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1938-05-05","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1938-05-06","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1938-05-09","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1938-05-10","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1938-05-11","open":10.49,"high":10.49,"low":10.49,"close":10.49},{"date":"1938-05-12","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1938-05-13","open":10.26,"high":10.26,"low":10.26,"close":10.26},{"date":"1938-05-16","open":10.08,"high":10.08,"low":10.08,"close":10.08},{"date":"1938-05-17","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1938-05-18","open":10,"high":10,"low":10,"close":10},{"date":"1938-05-19","open":10.11,"high":10.11,"low":10.11,"close":10.11},{"date":"1938-05-20","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1938-05-23","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1938-05-24","open":9.71,"high":9.71,"low":9.71,"close":9.71},{"date":"1938-05-25","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1938-05-26","open":9.29,"high":9.29,"low":9.29,"close":9.29},{"date":"1938-05-27","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1938-05-31","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1938-06-01","open":9.57,"high":9.57,"low":9.57,"close":9.57},{"date":"1938-06-02","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1938-06-03","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1938-06-06","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1938-06-07","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1938-06-08","open":9.73,"high":9.73,"low":9.73,"close":9.73},{"date":"1938-06-09","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1938-06-10","open":9.8,"high":9.8,"low":9.8,"close":9.8},{"date":"1938-06-13","open":9.52,"high":9.52,"low":9.52,"close":9.52},{"date":"1938-06-14","open":9.63,"high":9.63,"low":9.63,"close":9.63},{"date":"1938-06-15","open":9.67,"high":9.67,"low":9.67,"close":9.67},{"date":"1938-06-16","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1938-06-17","open":9.67,"high":9.67,"low":9.67,"close":9.67},{"date":"1938-06-20","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1938-06-21","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1938-06-22","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1938-06-23","open":11.03,"high":11.03,"low":11.03,"close":11.03},{"date":"1938-06-24","open":11.15,"high":11.15,"low":11.15,"close":11.15},{"date":"1938-06-27","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1938-06-28","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1938-06-29","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1938-06-30","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1938-07-01","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1938-07-05","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1938-07-06","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1938-07-07","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1938-07-08","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1938-07-11","open":11.73,"high":11.73,"low":11.73,"close":11.73},{"date":"1938-07-12","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1938-07-13","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1938-07-14","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1938-07-15","open":12,"high":12,"low":12,"close":12},{"date":"1938-07-18","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1938-07-19","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1938-07-20","open":12.53,"high":12.53,"low":12.53,"close":12.53},{"date":"1938-07-21","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1938-07-22","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1938-07-25","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1938-07-26","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1938-07-27","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1938-07-28","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1938-07-29","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1938-08-01","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1938-08-02","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1938-08-03","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1938-08-04","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1938-08-05","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1938-08-08","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1938-08-09","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1938-08-10","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1938-08-11","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1938-08-12","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1938-08-15","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1938-08-16","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1938-08-17","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1938-08-18","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1938-08-19","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1938-08-22","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1938-08-23","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1938-08-24","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1938-08-25","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1938-08-26","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1938-08-29","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1938-08-30","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1938-08-31","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1938-09-01","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1938-09-02","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1938-09-06","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1938-09-07","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1938-09-08","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1938-09-09","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1938-09-12","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1938-09-13","open":11.37,"high":11.37,"low":11.37,"close":11.37},{"date":"1938-09-14","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1938-09-15","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1938-09-16","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1938-09-19","open":11.5,"high":11.5,"low":11.5,"close":11.5},{"date":"1938-09-20","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1938-09-21","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1938-09-22","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1938-09-23","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1938-09-26","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1938-09-27","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1938-09-28","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1938-09-29","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1938-09-30","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1938-10-03","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1938-10-04","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1938-10-05","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1938-10-06","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1938-10-07","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1938-10-10","open":13.91,"high":13.91,"low":13.91,"close":13.91},{"date":"1938-10-11","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1938-10-13","open":13.24,"high":13.24,"low":13.24,"close":13.24},{"date":"1938-10-14","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1938-10-17","open":13.07,"high":13.07,"low":13.07,"close":13.07},{"date":"1938-10-18","open":13.25,"high":13.25,"low":13.25,"close":13.25},{"date":"1938-10-19","open":13.01,"high":13.01,"low":13.01,"close":13.01},{"date":"1938-10-20","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1938-10-21","open":13.25,"high":13.25,"low":13.25,"close":13.25},{"date":"1938-10-24","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1938-10-25","open":13.43,"high":13.43,"low":13.43,"close":13.43},{"date":"1938-10-26","open":13.26,"high":13.26,"low":13.26,"close":13.26},{"date":"1938-10-27","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1938-10-28","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1938-10-31","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1938-11-01","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1938-11-02","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1938-11-03","open":13.19,"high":13.19,"low":13.19,"close":13.19},{"date":"1938-11-04","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1938-11-07","open":13.43,"high":13.43,"low":13.43,"close":13.43},{"date":"1938-11-09","open":13.79,"high":13.79,"low":13.79,"close":13.79},{"date":"1938-11-10","open":13.7,"high":13.7,"low":13.7,"close":13.7},{"date":"1938-11-14","open":13.43,"high":13.43,"low":13.43,"close":13.43},{"date":"1938-11-15","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1938-11-16","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1938-11-17","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1938-11-18","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1938-11-21","open":12.88,"high":12.88,"low":12.88,"close":12.88},{"date":"1938-11-22","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1938-11-23","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1938-11-25","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1938-11-28","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1938-11-29","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1938-11-30","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1938-12-01","open":12.61,"high":12.61,"low":12.61,"close":12.61},{"date":"1938-12-02","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1938-12-05","open":12.4,"high":12.4,"low":12.4,"close":12.4},{"date":"1938-12-06","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1938-12-07","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1938-12-08","open":12.39,"high":12.39,"low":12.39,"close":12.39},{"date":"1938-12-09","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1938-12-12","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1938-12-13","open":12.59,"high":12.59,"low":12.59,"close":12.59},{"date":"1938-12-14","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1938-12-15","open":12.89,"high":12.89,"low":12.89,"close":12.89},{"date":"1938-12-16","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1938-12-19","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1938-12-20","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1938-12-21","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1938-12-22","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1938-12-23","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1938-12-27","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1938-12-28","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1938-12-29","open":13.13,"high":13.13,"low":13.13,"close":13.13},{"date":"1938-12-30","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1939-01-03","open":13.08,"high":13.08,"low":13.08,"close":13.08},{"date":"1939-01-04","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1939-01-05","open":13.06,"high":13.06,"low":13.06,"close":13.06},{"date":"1939-01-06","open":13.07,"high":13.07,"low":13.07,"close":13.07},{"date":"1939-01-09","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1939-01-10","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1939-01-11","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1939-01-12","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1939-01-13","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1939-01-16","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1939-01-17","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1939-01-18","open":12.71,"high":12.71,"low":12.71,"close":12.71},{"date":"1939-01-19","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1939-01-20","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1939-01-23","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1939-01-24","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1939-01-25","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1939-01-26","open":11.53,"high":11.53,"low":11.53,"close":11.53},{"date":"1939-01-27","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1939-01-30","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1939-01-31","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1939-02-01","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1939-02-02","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1939-02-03","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1939-02-06","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1939-02-07","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1939-02-08","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1939-02-09","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1939-02-10","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1939-02-14","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1939-02-15","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1939-02-16","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1939-02-17","open":12.4,"high":12.4,"low":12.4,"close":12.4},{"date":"1939-02-20","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1939-02-21","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1939-02-23","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1939-02-24","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1939-02-27","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1939-02-28","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1939-03-01","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1939-03-02","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1939-03-03","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1939-03-06","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1939-03-07","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1939-03-08","open":13.07,"high":13.07,"low":13.07,"close":13.07},{"date":"1939-03-09","open":13.01,"high":13.01,"low":13.01,"close":13.01},{"date":"1939-03-10","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1939-03-13","open":12.92,"high":12.92,"low":12.92,"close":12.92},{"date":"1939-03-14","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1939-03-15","open":12.61,"high":12.61,"low":12.61,"close":12.61},{"date":"1939-03-16","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1939-03-17","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1939-03-20","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1939-03-21","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1939-03-22","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1939-03-23","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1939-03-24","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1939-03-27","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1939-03-28","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1939-03-29","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1939-03-30","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1939-03-31","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1939-04-03","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1939-04-04","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1939-04-05","open":11.06,"high":11.06,"low":11.06,"close":11.06},{"date":"1939-04-06","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1939-04-10","open":10.44,"high":10.44,"low":10.44,"close":10.44},{"date":"1939-04-11","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1939-04-12","open":10.7,"high":10.7,"low":10.7,"close":10.7},{"date":"1939-04-13","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1939-04-14","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1939-04-17","open":10.83,"high":10.83,"low":10.83,"close":10.83},{"date":"1939-04-18","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1939-04-19","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1939-04-20","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1939-04-21","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1939-04-24","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1939-04-25","open":10.8,"high":10.8,"low":10.8,"close":10.8},{"date":"1939-04-26","open":10.91,"high":10.91,"low":10.91,"close":10.91},{"date":"1939-04-27","open":11.03,"high":11.03,"low":11.03,"close":11.03},{"date":"1939-04-28","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1939-05-01","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1939-05-02","open":11,"high":11,"low":11,"close":11},{"date":"1939-05-03","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1939-05-04","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1939-05-05","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1939-05-08","open":11.23,"high":11.23,"low":11.23,"close":11.23},{"date":"1939-05-09","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1939-05-10","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1939-05-11","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1939-05-12","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1939-05-15","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1939-05-16","open":10.94,"high":10.94,"low":10.94,"close":10.94},{"date":"1939-05-17","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1939-05-18","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1939-05-19","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1939-05-22","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1939-05-23","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1939-05-24","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1939-05-25","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1939-05-26","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1939-05-29","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1939-05-31","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1939-06-01","open":11.42,"high":11.42,"low":11.42,"close":11.42},{"date":"1939-06-02","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1939-06-05","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1939-06-06","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1939-06-07","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1939-06-08","open":11.64,"high":11.64,"low":11.64,"close":11.64},{"date":"1939-06-09","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1939-06-12","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1939-06-13","open":11.58,"high":11.58,"low":11.58,"close":11.58},{"date":"1939-06-14","open":11.53,"high":11.53,"low":11.53,"close":11.53},{"date":"1939-06-15","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1939-06-16","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1939-06-19","open":11.42,"high":11.42,"low":11.42,"close":11.42},{"date":"1939-06-20","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1939-06-21","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1939-06-22","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1939-06-23","open":11.5,"high":11.5,"low":11.5,"close":11.5},{"date":"1939-06-26","open":11.24,"high":11.24,"low":11.24,"close":11.24},{"date":"1939-06-27","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1939-06-28","open":11.06,"high":11.06,"low":11.06,"close":11.06},{"date":"1939-06-29","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1939-06-30","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1939-07-03","open":11,"high":11,"low":11,"close":11},{"date":"1939-07-05","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1939-07-06","open":11.19,"high":11.19,"low":11.19,"close":11.19},{"date":"1939-07-07","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1939-07-10","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1939-07-11","open":11.31,"high":11.31,"low":11.31,"close":11.31},{"date":"1939-07-12","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1939-07-13","open":11.64,"high":11.64,"low":11.64,"close":11.64},{"date":"1939-07-14","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1939-07-17","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1939-07-18","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1939-07-19","open":12,"high":12,"low":12,"close":12},{"date":"1939-07-20","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1939-07-21","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1939-07-24","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1939-07-25","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1939-07-26","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1939-07-27","open":12.18,"high":12.18,"low":12.18,"close":12.18},{"date":"1939-07-28","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1939-07-31","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1939-08-01","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1939-08-02","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1939-08-03","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1939-08-04","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1939-08-07","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1939-08-08","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1939-08-09","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1939-08-10","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1939-08-11","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1939-08-14","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1939-08-15","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1939-08-16","open":11.58,"high":11.58,"low":11.58,"close":11.58},{"date":"1939-08-17","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1939-08-18","open":11.33,"high":11.33,"low":11.33,"close":11.33},{"date":"1939-08-21","open":11.03,"high":11.03,"low":11.03,"close":11.03},{"date":"1939-08-22","open":11.24,"high":11.24,"low":11.24,"close":11.24},{"date":"1939-08-23","open":10.89,"high":10.89,"low":10.89,"close":10.89},{"date":"1939-08-24","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1939-08-25","open":11.09,"high":11.09,"low":11.09,"close":11.09},{"date":"1939-08-28","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1939-08-29","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1939-08-30","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1939-08-31","open":11.18,"high":11.18,"low":11.18,"close":11.18},{"date":"1939-09-01","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1939-09-05","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1939-09-06","open":12.53,"high":12.53,"low":12.53,"close":12.53},{"date":"1939-09-07","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1939-09-08","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1939-09-11","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1939-09-12","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1939-09-13","open":13.03,"high":13.03,"low":13.03,"close":13.03},{"date":"1939-09-14","open":13.08,"high":13.08,"low":13.08,"close":13.08},{"date":"1939-09-15","open":13.07,"high":13.07,"low":13.07,"close":13.07},{"date":"1939-09-18","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1939-09-19","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1939-09-20","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1939-09-21","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1939-09-22","open":12.92,"high":12.92,"low":12.92,"close":12.92},{"date":"1939-09-25","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1939-09-26","open":13.11,"high":13.11,"low":13.11,"close":13.11},{"date":"1939-09-27","open":13.11,"high":13.11,"low":13.11,"close":13.11},{"date":"1939-09-28","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1939-09-29","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1939-10-02","open":12.88,"high":12.88,"low":12.88,"close":12.88},{"date":"1939-10-03","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1939-10-04","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1939-10-05","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1939-10-06","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1939-10-09","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1939-10-10","open":12.76,"high":12.76,"low":12.76,"close":12.76},{"date":"1939-10-11","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1939-10-13","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1939-10-16","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1939-10-17","open":13.09,"high":13.09,"low":13.09,"close":13.09},{"date":"1939-10-18","open":13,"high":13,"low":13,"close":13},{"date":"1939-10-19","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1939-10-20","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1939-10-23","open":12.99,"high":12.99,"low":12.99,"close":12.99},{"date":"1939-10-24","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1939-10-25","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1939-10-26","open":13.08,"high":13.08,"low":13.08,"close":13.08},{"date":"1939-10-27","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1939-10-30","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1939-10-31","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1939-11-01","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1939-11-02","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1939-11-03","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1939-11-06","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1939-11-08","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1939-11-09","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1939-11-10","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1939-11-13","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1939-11-14","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1939-11-15","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1939-11-16","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1939-11-17","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1939-11-20","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1939-11-21","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1939-11-22","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1939-11-24","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1939-11-27","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1939-11-28","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1939-11-29","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1939-11-30","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1939-12-01","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1939-12-04","open":12.28,"high":12.28,"low":12.28,"close":12.28},{"date":"1939-12-05","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1939-12-06","open":12.45,"high":12.45,"low":12.45,"close":12.45},{"date":"1939-12-07","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1939-12-08","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1939-12-11","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1939-12-12","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1939-12-13","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1939-12-14","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1939-12-15","open":12.4,"high":12.4,"low":12.4,"close":12.4},{"date":"1939-12-18","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1939-12-19","open":12.34,"high":12.34,"low":12.34,"close":12.34},{"date":"1939-12-20","open":12.39,"high":12.39,"low":12.39,"close":12.39},{"date":"1939-12-21","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1939-12-22","open":12.44,"high":12.44,"low":12.44,"close":12.44},{"date":"1939-12-26","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1939-12-27","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1939-12-28","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1939-12-29","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1940-01-02","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1940-01-03","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1940-01-04","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1940-01-05","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1940-01-08","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1940-01-09","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1940-01-10","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1940-01-11","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1940-01-12","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1940-01-15","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1940-01-16","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-01-17","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1940-01-18","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1940-01-19","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1940-01-22","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1940-01-23","open":12.11,"high":12.11,"low":12.11,"close":12.11},{"date":"1940-01-24","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1940-01-25","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1940-01-26","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1940-01-29","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1940-01-30","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1940-01-31","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1940-02-01","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1940-02-02","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1940-02-05","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1940-02-06","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-02-07","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1940-02-08","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1940-02-09","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1940-02-13","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1940-02-14","open":12.28,"high":12.28,"low":12.28,"close":12.28},{"date":"1940-02-15","open":12.28,"high":12.28,"low":12.28,"close":12.28},{"date":"1940-02-16","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1940-02-19","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1940-02-20","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1940-02-21","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1940-02-23","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1940-02-26","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1940-02-27","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-02-28","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1940-02-29","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1940-03-01","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1940-03-04","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1940-03-05","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1940-03-06","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1940-03-07","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1940-03-08","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1940-03-11","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1940-03-12","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1940-03-13","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1940-03-14","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1940-03-15","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1940-03-18","open":12,"high":12,"low":12,"close":12},{"date":"1940-03-19","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1940-03-20","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-03-21","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-03-25","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1940-03-26","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1940-03-27","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1940-03-28","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-03-29","open":12.18,"high":12.18,"low":12.18,"close":12.18},{"date":"1940-04-01","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1940-04-02","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1940-04-03","open":12.44,"high":12.44,"low":12.44,"close":12.44},{"date":"1940-04-04","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1940-04-05","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1940-04-08","open":12.59,"high":12.59,"low":12.59,"close":12.59},{"date":"1940-04-09","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1940-04-10","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1940-04-11","open":12.39,"high":12.39,"low":12.39,"close":12.39},{"date":"1940-04-12","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1940-04-15","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1940-04-16","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1940-04-17","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1940-04-18","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1940-04-19","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1940-04-22","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1940-04-23","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1940-04-24","open":12.18,"high":12.18,"low":12.18,"close":12.18},{"date":"1940-04-25","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1940-04-26","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1940-04-29","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1940-04-30","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1940-05-01","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1940-05-02","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1940-05-03","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1940-05-06","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1940-05-07","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1940-05-08","open":12.11,"high":12.11,"low":12.11,"close":12.11},{"date":"1940-05-09","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1940-05-10","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1940-05-13","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1940-05-14","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1940-05-15","open":10.38,"high":10.38,"low":10.38,"close":10.38},{"date":"1940-05-16","open":10.48,"high":10.48,"low":10.48,"close":10.48},{"date":"1940-05-17","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1940-05-20","open":9.79,"high":9.79,"low":9.79,"close":9.79},{"date":"1940-05-21","open":9.14,"high":9.14,"low":9.14,"close":9.14},{"date":"1940-05-22","open":9.18,"high":9.18,"low":9.18,"close":9.18},{"date":"1940-05-23","open":9.2,"high":9.2,"low":9.2,"close":9.2},{"date":"1940-05-24","open":9.16,"high":9.16,"low":9.16,"close":9.16},{"date":"1940-05-27","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1940-05-28","open":9.19,"high":9.19,"low":9.19,"close":9.19},{"date":"1940-05-29","open":9.25,"high":9.25,"low":9.25,"close":9.25},{"date":"1940-05-31","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1940-06-03","open":9.11,"high":9.11,"low":9.11,"close":9.11},{"date":"1940-06-04","open":9.23,"high":9.23,"low":9.23,"close":9.23},{"date":"1940-06-05","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1940-06-06","open":9.22,"high":9.22,"low":9.22,"close":9.22},{"date":"1940-06-07","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1940-06-10","open":8.99,"high":8.99,"low":8.99,"close":8.99},{"date":"1940-06-11","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1940-06-12","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1940-06-13","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1940-06-14","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1940-06-17","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1940-06-18","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1940-06-19","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1940-06-20","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1940-06-21","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1940-06-24","open":10.1,"high":10.1,"low":10.1,"close":10.1},{"date":"1940-06-25","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1940-06-26","open":9.75,"high":9.75,"low":9.75,"close":9.75},{"date":"1940-06-27","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1940-06-28","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1940-07-01","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1940-07-02","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1940-07-03","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1940-07-05","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1940-07-08","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1940-07-09","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1940-07-10","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1940-07-11","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1940-07-12","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1940-07-15","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1940-07-16","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1940-07-17","open":10.06,"high":10.06,"low":10.06,"close":10.06},{"date":"1940-07-18","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1940-07-19","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1940-07-22","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1940-07-23","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1940-07-24","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1940-07-25","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1940-07-26","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1940-07-29","open":10.08,"high":10.08,"low":10.08,"close":10.08},{"date":"1940-07-30","open":10.33,"high":10.33,"low":10.33,"close":10.33},{"date":"1940-07-31","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1940-08-01","open":10.26,"high":10.26,"low":10.26,"close":10.26},{"date":"1940-08-02","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1940-08-05","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1940-08-06","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1940-08-07","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1940-08-08","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1940-08-09","open":10.27,"high":10.27,"low":10.27,"close":10.27},{"date":"1940-08-12","open":10.38,"high":10.38,"low":10.38,"close":10.38},{"date":"1940-08-13","open":10,"high":10,"low":10,"close":10},{"date":"1940-08-14","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1940-08-15","open":10,"high":10,"low":10,"close":10},{"date":"1940-08-16","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1940-08-19","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1940-08-20","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1940-08-21","open":10.21,"high":10.21,"low":10.21,"close":10.21},{"date":"1940-08-22","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1940-08-23","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1940-08-26","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1940-08-27","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1940-08-28","open":10.37,"high":10.37,"low":10.37,"close":10.37},{"date":"1940-08-29","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1940-08-30","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1940-09-03","open":10.56,"high":10.56,"low":10.56,"close":10.56},{"date":"1940-09-04","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1940-09-05","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1940-09-06","open":10.85,"high":10.85,"low":10.85,"close":10.85},{"date":"1940-09-09","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1940-09-10","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1940-09-11","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1940-09-12","open":10.3,"high":10.3,"low":10.3,"close":10.3},{"date":"1940-09-13","open":10.31,"high":10.31,"low":10.31,"close":10.31},{"date":"1940-09-16","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1940-09-17","open":10.54,"high":10.54,"low":10.54,"close":10.54},{"date":"1940-09-18","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1940-09-19","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1940-09-20","open":10.59,"high":10.59,"low":10.59,"close":10.59},{"date":"1940-09-23","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1940-09-24","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1940-09-25","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1940-09-26","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1940-09-27","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1940-09-30","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1940-10-01","open":10.81,"high":10.81,"low":10.81,"close":10.81},{"date":"1940-10-02","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1940-10-03","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1940-10-04","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1940-10-07","open":10.72,"high":10.72,"low":10.72,"close":10.72},{"date":"1940-10-08","open":10.54,"high":10.54,"low":10.54,"close":10.54},{"date":"1940-10-09","open":10.48,"high":10.48,"low":10.48,"close":10.48},{"date":"1940-10-10","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1940-10-11","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1940-10-14","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1940-10-15","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1940-10-16","open":10.68,"high":10.68,"low":10.68,"close":10.68},{"date":"1940-10-17","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1940-10-18","open":10.72,"high":10.72,"low":10.72,"close":10.72},{"date":"1940-10-21","open":10.65,"high":10.65,"low":10.65,"close":10.65},{"date":"1940-10-22","open":10.7,"high":10.7,"low":10.7,"close":10.7},{"date":"1940-10-23","open":10.8,"high":10.8,"low":10.8,"close":10.8},{"date":"1940-10-24","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1940-10-25","open":10.73,"high":10.73,"low":10.73,"close":10.73},{"date":"1940-10-28","open":10.81,"high":10.81,"low":10.81,"close":10.81},{"date":"1940-10-29","open":10.83,"high":10.83,"low":10.83,"close":10.83},{"date":"1940-10-30","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1940-10-31","open":11.08,"high":11.08,"low":11.08,"close":11.08},{"date":"1940-11-01","open":11.08,"high":11.08,"low":11.08,"close":11.08},{"date":"1940-11-04","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1940-11-06","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1940-11-07","open":11.39,"high":11.39,"low":11.39,"close":11.39},{"date":"1940-11-08","open":11.23,"high":11.23,"low":11.23,"close":11.23},{"date":"1940-11-12","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1940-11-13","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1940-11-14","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1940-11-15","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1940-11-18","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1940-11-19","open":11.05,"high":11.05,"low":11.05,"close":11.05},{"date":"1940-11-20","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1940-11-22","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1940-11-25","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1940-11-26","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1940-11-27","open":10.56,"high":10.56,"low":10.56,"close":10.56},{"date":"1940-11-28","open":10.56,"high":10.56,"low":10.56,"close":10.56},{"date":"1940-11-29","open":10.57,"high":10.57,"low":10.57,"close":10.57},{"date":"1940-12-02","open":10.62,"high":10.62,"low":10.62,"close":10.62},{"date":"1940-12-03","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1940-12-04","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1940-12-05","open":10.51,"high":10.51,"low":10.51,"close":10.51},{"date":"1940-12-06","open":10.53,"high":10.53,"low":10.53,"close":10.53},{"date":"1940-12-09","open":10.61,"high":10.61,"low":10.61,"close":10.61},{"date":"1940-12-10","open":10.61,"high":10.61,"low":10.61,"close":10.61},{"date":"1940-12-11","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1940-12-12","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1940-12-13","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1940-12-16","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1940-12-17","open":10.54,"high":10.54,"low":10.54,"close":10.54},{"date":"1940-12-18","open":10.44,"high":10.44,"low":10.44,"close":10.44},{"date":"1940-12-19","open":10.4,"high":10.4,"low":10.4,"close":10.4},{"date":"1940-12-20","open":10.41,"high":10.41,"low":10.41,"close":10.41},{"date":"1940-12-23","open":10.38,"high":10.38,"low":10.38,"close":10.38},{"date":"1940-12-24","open":10.4,"high":10.4,"low":10.4,"close":10.4},{"date":"1940-12-26","open":10.39,"high":10.39,"low":10.39,"close":10.39},{"date":"1940-12-27","open":10.44,"high":10.44,"low":10.44,"close":10.44},{"date":"1940-12-30","open":10.57,"high":10.57,"low":10.57,"close":10.57},{"date":"1940-12-31","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1941-01-02","open":10.48,"high":10.48,"low":10.48,"close":10.48},{"date":"1941-01-03","open":10.72,"high":10.72,"low":10.72,"close":10.72},{"date":"1941-01-06","open":10.74,"high":10.74,"low":10.74,"close":10.74},{"date":"1941-01-07","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1941-01-08","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1941-01-09","open":10.83,"high":10.83,"low":10.83,"close":10.83},{"date":"1941-01-10","open":10.86,"high":10.86,"low":10.86,"close":10.86},{"date":"1941-01-13","open":10.82,"high":10.82,"low":10.82,"close":10.82},{"date":"1941-01-14","open":10.76,"high":10.76,"low":10.76,"close":10.76},{"date":"1941-01-15","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1941-01-16","open":10.54,"high":10.54,"low":10.54,"close":10.54},{"date":"1941-01-17","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1941-01-20","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1941-01-21","open":10.37,"high":10.37,"low":10.37,"close":10.37},{"date":"1941-01-22","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1941-01-23","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1941-01-24","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1941-01-27","open":10.49,"high":10.49,"low":10.49,"close":10.49},{"date":"1941-01-28","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1941-01-29","open":10.22,"high":10.22,"low":10.22,"close":10.22},{"date":"1941-01-30","open":10.04,"high":10.04,"low":10.04,"close":10.04},{"date":"1941-01-31","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1941-02-03","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1941-02-04","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1941-02-05","open":10.15,"high":10.15,"low":10.15,"close":10.15},{"date":"1941-02-06","open":10.19,"high":10.19,"low":10.19,"close":10.19},{"date":"1941-02-07","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1941-02-10","open":10.15,"high":10.15,"low":10.15,"close":10.15},{"date":"1941-02-11","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1941-02-13","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1941-02-14","open":9.53,"high":9.53,"low":9.53,"close":9.53},{"date":"1941-02-17","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1941-02-18","open":9.63,"high":9.63,"low":9.63,"close":9.63},{"date":"1941-02-19","open":9.55,"high":9.55,"low":9.55,"close":9.55},{"date":"1941-02-20","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1941-02-21","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1941-02-24","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1941-02-25","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1941-02-26","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1941-02-27","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1941-02-28","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1941-03-03","open":9.77,"high":9.77,"low":9.77,"close":9.77},{"date":"1941-03-04","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1941-03-05","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1941-03-06","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1941-03-07","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1941-03-10","open":10.1,"high":10.1,"low":10.1,"close":10.1},{"date":"1941-03-11","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1941-03-12","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1941-03-13","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1941-03-14","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1941-03-17","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1941-03-18","open":10.07,"high":10.07,"low":10.07,"close":10.07},{"date":"1941-03-19","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1941-03-20","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1941-03-21","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1941-03-24","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1941-03-25","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1941-03-26","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1941-03-27","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1941-03-28","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1941-03-31","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1941-04-01","open":9.97,"high":9.97,"low":9.97,"close":9.97},{"date":"1941-04-02","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1941-04-03","open":10.16,"high":10.16,"low":10.16,"close":10.16},{"date":"1941-04-04","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1941-04-07","open":10.05,"high":10.05,"low":10.05,"close":10.05},{"date":"1941-04-08","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1941-04-09","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1941-04-10","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1941-04-14","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1941-04-15","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1941-04-16","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1941-04-17","open":9.54,"high":9.54,"low":9.54,"close":9.54},{"date":"1941-04-18","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1941-04-21","open":9.37,"high":9.37,"low":9.37,"close":9.37},{"date":"1941-04-22","open":9.32,"high":9.32,"low":9.32,"close":9.32},{"date":"1941-04-23","open":9.43,"high":9.43,"low":9.43,"close":9.43},{"date":"1941-04-24","open":9.47,"high":9.47,"low":9.47,"close":9.47},{"date":"1941-04-25","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1941-04-28","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1941-04-29","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1941-04-30","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1941-05-01","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1941-05-02","open":9.33,"high":9.33,"low":9.33,"close":9.33},{"date":"1941-05-05","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1941-05-06","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1941-05-07","open":9.47,"high":9.47,"low":9.47,"close":9.47},{"date":"1941-05-08","open":9.45,"high":9.45,"low":9.45,"close":9.45},{"date":"1941-05-09","open":9.45,"high":9.45,"low":9.45,"close":9.45},{"date":"1941-05-12","open":9.56,"high":9.56,"low":9.56,"close":9.56},{"date":"1941-05-13","open":9.56,"high":9.56,"low":9.56,"close":9.56},{"date":"1941-05-14","open":9.49,"high":9.49,"low":9.49,"close":9.49},{"date":"1941-05-15","open":9.33,"high":9.33,"low":9.33,"close":9.33},{"date":"1941-05-16","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1941-05-19","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1941-05-20","open":9.56,"high":9.56,"low":9.56,"close":9.56},{"date":"1941-05-21","open":9.55,"high":9.55,"low":9.55,"close":9.55},{"date":"1941-05-22","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1941-05-23","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1941-05-26","open":9.33,"high":9.33,"low":9.33,"close":9.33},{"date":"1941-05-27","open":9.39,"high":9.39,"low":9.39,"close":9.39},{"date":"1941-05-28","open":9.39,"high":9.39,"low":9.39,"close":9.39},{"date":"1941-05-29","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1941-06-02","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1941-06-03","open":9.47,"high":9.47,"low":9.47,"close":9.47},{"date":"1941-06-04","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1941-06-05","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1941-06-06","open":9.49,"high":9.49,"low":9.49,"close":9.49},{"date":"1941-06-09","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1941-06-10","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1941-06-11","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1941-06-12","open":9.87,"high":9.87,"low":9.87,"close":9.87},{"date":"1941-06-13","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1941-06-16","open":9.81,"high":9.81,"low":9.81,"close":9.81},{"date":"1941-06-17","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1941-06-18","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1941-06-19","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1941-06-20","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1941-06-23","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1941-06-24","open":9.88,"high":9.88,"low":9.88,"close":9.88},{"date":"1941-06-25","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1941-06-26","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1941-06-27","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1941-06-30","open":9.85,"high":9.85,"low":9.85,"close":9.85},{"date":"1941-07-01","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1941-07-02","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1941-07-03","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1941-07-07","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1941-07-08","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1941-07-09","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1941-07-10","open":10.31,"high":10.31,"low":10.31,"close":10.31},{"date":"1941-07-11","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1941-07-14","open":10.3,"high":10.3,"low":10.3,"close":10.3},{"date":"1941-07-15","open":10.33,"high":10.33,"low":10.33,"close":10.33},{"date":"1941-07-16","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1941-07-17","open":10.21,"high":10.21,"low":10.21,"close":10.21},{"date":"1941-07-18","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1941-07-21","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1941-07-22","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1941-07-23","open":10.42,"high":10.42,"low":10.42,"close":10.42},{"date":"1941-07-24","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1941-07-25","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1941-07-28","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1941-07-29","open":10.45,"high":10.45,"low":10.45,"close":10.45},{"date":"1941-07-30","open":10.4,"high":10.4,"low":10.4,"close":10.4},{"date":"1941-07-31","open":10.39,"high":10.39,"low":10.39,"close":10.39},{"date":"1941-08-01","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1941-08-04","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1941-08-05","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1941-08-06","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1941-08-07","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1941-08-08","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1941-08-11","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1941-08-12","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1941-08-13","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1941-08-14","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1941-08-15","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1941-08-18","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1941-08-19","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1941-08-20","open":10.18,"high":10.18,"low":10.18,"close":10.18},{"date":"1941-08-21","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1941-08-22","open":10.15,"high":10.15,"low":10.15,"close":10.15},{"date":"1941-08-25","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1941-08-26","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1941-08-27","open":10.26,"high":10.26,"low":10.26,"close":10.26},{"date":"1941-08-28","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1941-08-29","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1941-09-02","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1941-09-03","open":10.27,"high":10.27,"low":10.27,"close":10.27},{"date":"1941-09-04","open":10.24,"high":10.24,"low":10.24,"close":10.24},{"date":"1941-09-05","open":10.21,"high":10.21,"low":10.21,"close":10.21},{"date":"1941-09-08","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1941-09-09","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1941-09-10","open":10.12,"high":10.12,"low":10.12,"close":10.12},{"date":"1941-09-11","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1941-09-12","open":10.23,"high":10.23,"low":10.23,"close":10.23},{"date":"1941-09-15","open":10.24,"high":10.24,"low":10.24,"close":10.24},{"date":"1941-09-16","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1941-09-17","open":10.47,"high":10.47,"low":10.47,"close":10.47},{"date":"1941-09-18","open":10.39,"high":10.39,"low":10.39,"close":10.39},{"date":"1941-09-19","open":10.29,"high":10.29,"low":10.29,"close":10.29},{"date":"1941-09-22","open":10.28,"high":10.28,"low":10.28,"close":10.28},{"date":"1941-09-23","open":10.32,"high":10.32,"low":10.32,"close":10.32},{"date":"1941-09-24","open":10.25,"high":10.25,"low":10.25,"close":10.25},{"date":"1941-09-25","open":10.12,"high":10.12,"low":10.12,"close":10.12},{"date":"1941-09-26","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1941-09-29","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1941-09-30","open":10.2,"high":10.2,"low":10.2,"close":10.2},{"date":"1941-10-01","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1941-10-02","open":10.14,"high":10.14,"low":10.14,"close":10.14},{"date":"1941-10-03","open":10.13,"high":10.13,"low":10.13,"close":10.13},{"date":"1941-10-06","open":10.12,"high":10.12,"low":10.12,"close":10.12},{"date":"1941-10-07","open":10,"high":10,"low":10,"close":10},{"date":"1941-10-08","open":9.98,"high":9.98,"low":9.98,"close":9.98},{"date":"1941-10-09","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1941-10-10","open":9.84,"high":9.84,"low":9.84,"close":9.84},{"date":"1941-10-14","open":9.78,"high":9.78,"low":9.78,"close":9.78},{"date":"1941-10-15","open":9.72,"high":9.72,"low":9.72,"close":9.72},{"date":"1941-10-16","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1941-10-17","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1941-10-20","open":9.71,"high":9.71,"low":9.71,"close":9.71},{"date":"1941-10-21","open":9.8,"high":9.8,"low":9.8,"close":9.8},{"date":"1941-10-22","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1941-10-23","open":9.77,"high":9.77,"low":9.77,"close":9.77},{"date":"1941-10-24","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1941-10-27","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1941-10-28","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1941-10-29","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1941-10-30","open":9.62,"high":9.62,"low":9.62,"close":9.62},{"date":"1941-10-31","open":9.5,"high":9.5,"low":9.5,"close":9.5},{"date":"1941-11-03","open":9.59,"high":9.59,"low":9.59,"close":9.59},{"date":"1941-11-05","open":9.66,"high":9.66,"low":9.66,"close":9.66},{"date":"1941-11-06","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1941-11-07","open":9.55,"high":9.55,"low":9.55,"close":9.55},{"date":"1941-11-10","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1941-11-12","open":9.26,"high":9.26,"low":9.26,"close":9.26},{"date":"1941-11-13","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1941-11-14","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1941-11-17","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1941-11-18","open":9.26,"high":9.26,"low":9.26,"close":9.26},{"date":"1941-11-19","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1941-11-21","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1941-11-24","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1941-11-25","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1941-11-26","open":9.27,"high":9.27,"low":9.27,"close":9.27},{"date":"1941-11-27","open":9.21,"high":9.21,"low":9.21,"close":9.21},{"date":"1941-11-28","open":9.12,"high":9.12,"low":9.12,"close":9.12},{"date":"1941-12-01","open":9.07,"high":9.07,"low":9.07,"close":9.07},{"date":"1941-12-02","open":9.26,"high":9.26,"low":9.26,"close":9.26},{"date":"1941-12-03","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1941-12-04","open":9.38,"high":9.38,"low":9.38,"close":9.38},{"date":"1941-12-05","open":9.32,"high":9.32,"low":9.32,"close":9.32},{"date":"1941-12-08","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1941-12-09","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1941-12-10","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1941-12-11","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1941-12-12","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1941-12-15","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1941-12-16","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1941-12-17","open":8.57,"high":8.57,"low":8.57,"close":8.57},{"date":"1941-12-18","open":8.49,"high":8.49,"low":8.49,"close":8.49},{"date":"1941-12-19","open":8.49,"high":8.49,"low":8.49,"close":8.49},{"date":"1941-12-22","open":8.4,"high":8.4,"low":8.4,"close":8.4},{"date":"1941-12-23","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1941-12-24","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1941-12-26","open":8.42,"high":8.42,"low":8.42,"close":8.42},{"date":"1941-12-29","open":8.37,"high":8.37,"low":8.37,"close":8.37},{"date":"1941-12-30","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1941-12-31","open":8.69,"high":8.69,"low":8.69,"close":8.69},{"date":"1942-01-02","open":8.89,"high":8.89,"low":8.89,"close":8.89},{"date":"1942-01-05","open":9.09,"high":9.09,"low":9.09,"close":9.09},{"date":"1942-01-06","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1942-01-07","open":9,"high":9,"low":9,"close":9},{"date":"1942-01-08","open":8.88,"high":8.88,"low":8.88,"close":8.88},{"date":"1942-01-09","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1942-01-12","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1942-01-13","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1942-01-14","open":9.02,"high":9.02,"low":9.02,"close":9.02},{"date":"1942-01-15","open":9.04,"high":9.04,"low":9.04,"close":9.04},{"date":"1942-01-16","open":8.96,"high":8.96,"low":8.96,"close":8.96},{"date":"1942-01-19","open":8.96,"high":8.96,"low":8.96,"close":8.96},{"date":"1942-01-20","open":8.94,"high":8.94,"low":8.94,"close":8.94},{"date":"1942-01-21","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1942-01-22","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1942-01-23","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1942-01-26","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1942-01-27","open":8.99,"high":8.99,"low":8.99,"close":8.99},{"date":"1942-01-28","open":8.93,"high":8.93,"low":8.93,"close":8.93},{"date":"1942-01-29","open":8.91,"high":8.91,"low":8.91,"close":8.91},{"date":"1942-01-30","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1942-02-02","open":8.84,"high":8.84,"low":8.84,"close":8.84},{"date":"1942-02-03","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1942-02-04","open":8.97,"high":8.97,"low":8.97,"close":8.97},{"date":"1942-02-05","open":8.95,"high":8.95,"low":8.95,"close":8.95},{"date":"1942-02-06","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1942-02-09","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1942-02-10","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-02-11","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1942-02-13","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-02-16","open":8.65,"high":8.65,"low":8.65,"close":8.65},{"date":"1942-02-17","open":8.49,"high":8.49,"low":8.49,"close":8.49},{"date":"1942-02-18","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1942-02-19","open":8.5,"high":8.5,"low":8.5,"close":8.5},{"date":"1942-02-20","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1942-02-24","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1942-02-25","open":8.46,"high":8.46,"low":8.46,"close":8.46},{"date":"1942-02-26","open":8.52,"high":8.52,"low":8.52,"close":8.52},{"date":"1942-02-27","open":8.59,"high":8.59,"low":8.59,"close":8.59},{"date":"1942-03-02","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1942-03-03","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1942-03-04","open":8.51,"high":8.51,"low":8.51,"close":8.51},{"date":"1942-03-05","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1942-03-06","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1942-03-09","open":8.2,"high":8.2,"low":8.2,"close":8.2},{"date":"1942-03-10","open":8.14,"high":8.14,"low":8.14,"close":8.14},{"date":"1942-03-11","open":7.98,"high":7.98,"low":7.98,"close":7.98},{"date":"1942-03-12","open":7.98,"high":7.98,"low":7.98,"close":7.98},{"date":"1942-03-13","open":8.03,"high":8.03,"low":8.03,"close":8.03},{"date":"1942-03-16","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1942-03-17","open":8.29,"high":8.29,"low":8.29,"close":8.29},{"date":"1942-03-18","open":8.21,"high":8.21,"low":8.21,"close":8.21},{"date":"1942-03-19","open":8.2,"high":8.2,"low":8.2,"close":8.2},{"date":"1942-03-20","open":8.11,"high":8.11,"low":8.11,"close":8.11},{"date":"1942-03-23","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1942-03-24","open":8.22,"high":8.22,"low":8.22,"close":8.22},{"date":"1942-03-25","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1942-03-26","open":8.13,"high":8.13,"low":8.13,"close":8.13},{"date":"1942-03-27","open":8.05,"high":8.05,"low":8.05,"close":8.05},{"date":"1942-03-30","open":8.06,"high":8.06,"low":8.06,"close":8.06},{"date":"1942-03-31","open":8.01,"high":8.01,"low":8.01,"close":8.01},{"date":"1942-04-01","open":8.05,"high":8.05,"low":8.05,"close":8.05},{"date":"1942-04-02","open":8.11,"high":8.11,"low":8.11,"close":8.11},{"date":"1942-04-06","open":8.2,"high":8.2,"low":8.2,"close":8.2},{"date":"1942-04-07","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1942-04-08","open":8.12,"high":8.12,"low":8.12,"close":8.12},{"date":"1942-04-09","open":7.99,"high":7.99,"low":7.99,"close":7.99},{"date":"1942-04-10","open":7.98,"high":7.98,"low":7.98,"close":7.98},{"date":"1942-04-13","open":7.96,"high":7.96,"low":7.96,"close":7.96},{"date":"1942-04-14","open":7.83,"high":7.83,"low":7.83,"close":7.83},{"date":"1942-04-15","open":7.81,"high":7.81,"low":7.81,"close":7.81},{"date":"1942-04-16","open":7.82,"high":7.82,"low":7.82,"close":7.82},{"date":"1942-04-17","open":7.7,"high":7.7,"low":7.7,"close":7.7},{"date":"1942-04-20","open":7.79,"high":7.79,"low":7.79,"close":7.79},{"date":"1942-04-21","open":7.81,"high":7.81,"low":7.81,"close":7.81},{"date":"1942-04-22","open":7.79,"high":7.79,"low":7.79,"close":7.79},{"date":"1942-04-23","open":7.59,"high":7.59,"low":7.59,"close":7.59},{"date":"1942-04-24","open":7.55,"high":7.55,"low":7.55,"close":7.55},{"date":"1942-04-27","open":7.54,"high":7.54,"low":7.54,"close":7.54},{"date":"1942-04-28","open":7.47,"high":7.47,"low":7.47,"close":7.47},{"date":"1942-04-29","open":7.61,"high":7.61,"low":7.61,"close":7.61},{"date":"1942-04-30","open":7.66,"high":7.66,"low":7.66,"close":7.66},{"date":"1942-05-01","open":7.71,"high":7.71,"low":7.71,"close":7.71},{"date":"1942-05-04","open":7.77,"high":7.77,"low":7.77,"close":7.77},{"date":"1942-05-05","open":7.8,"high":7.8,"low":7.8,"close":7.8},{"date":"1942-05-06","open":7.79,"high":7.79,"low":7.79,"close":7.79},{"date":"1942-05-07","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1942-05-08","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1942-05-11","open":8,"high":8,"low":8,"close":8},{"date":"1942-05-12","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1942-05-13","open":7.81,"high":7.81,"low":7.81,"close":7.81},{"date":"1942-05-14","open":7.79,"high":7.79,"low":7.79,"close":7.79},{"date":"1942-05-15","open":7.88,"high":7.88,"low":7.88,"close":7.88},{"date":"1942-05-18","open":7.94,"high":7.94,"low":7.94,"close":7.94},{"date":"1942-05-19","open":7.91,"high":7.91,"low":7.91,"close":7.91},{"date":"1942-05-20","open":7.89,"high":7.89,"low":7.89,"close":7.89},{"date":"1942-05-21","open":8.02,"high":8.02,"low":8.02,"close":8.02},{"date":"1942-05-22","open":8.01,"high":8.01,"low":8.01,"close":8.01},{"date":"1942-05-25","open":7.98,"high":7.98,"low":7.98,"close":7.98},{"date":"1942-05-26","open":8,"high":8,"low":8,"close":8},{"date":"1942-05-27","open":8.16,"high":8.16,"low":8.16,"close":8.16},{"date":"1942-05-28","open":8.18,"high":8.18,"low":8.18,"close":8.18},{"date":"1942-05-29","open":8.15,"high":8.15,"low":8.15,"close":8.15},{"date":"1942-06-01","open":8.19,"high":8.19,"low":8.19,"close":8.19},{"date":"1942-06-02","open":8.18,"high":8.18,"low":8.18,"close":8.18},{"date":"1942-06-03","open":8.24,"high":8.24,"low":8.24,"close":8.24},{"date":"1942-06-04","open":8.35,"high":8.35,"low":8.35,"close":8.35},{"date":"1942-06-05","open":8.37,"high":8.37,"low":8.37,"close":8.37},{"date":"1942-06-08","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1942-06-09","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1942-06-10","open":8.34,"high":8.34,"low":8.34,"close":8.34},{"date":"1942-06-11","open":8.37,"high":8.37,"low":8.37,"close":8.37},{"date":"1942-06-12","open":8.32,"high":8.32,"low":8.32,"close":8.32},{"date":"1942-06-15","open":8.38,"high":8.38,"low":8.38,"close":8.38},{"date":"1942-06-16","open":8.39,"high":8.39,"low":8.39,"close":8.39},{"date":"1942-06-17","open":8.53,"high":8.53,"low":8.53,"close":8.53},{"date":"1942-06-18","open":8.49,"high":8.49,"low":8.49,"close":8.49},{"date":"1942-06-19","open":8.4,"high":8.4,"low":8.4,"close":8.4},{"date":"1942-06-22","open":8.25,"high":8.25,"low":8.25,"close":8.25},{"date":"1942-06-23","open":8.25,"high":8.25,"low":8.25,"close":8.25},{"date":"1942-06-24","open":8.21,"high":8.21,"low":8.21,"close":8.21},{"date":"1942-06-25","open":8.22,"high":8.22,"low":8.22,"close":8.22},{"date":"1942-06-26","open":8.23,"high":8.23,"low":8.23,"close":8.23},{"date":"1942-06-29","open":8.28,"high":8.28,"low":8.28,"close":8.28},{"date":"1942-06-30","open":8.3,"high":8.3,"low":8.3,"close":8.3},{"date":"1942-07-01","open":8.23,"high":8.23,"low":8.23,"close":8.23},{"date":"1942-07-02","open":8.36,"high":8.36,"low":8.36,"close":8.36},{"date":"1942-07-03","open":8.44,"high":8.44,"low":8.44,"close":8.44},{"date":"1942-07-06","open":8.53,"high":8.53,"low":8.53,"close":8.53},{"date":"1942-07-07","open":8.51,"high":8.51,"low":8.51,"close":8.51},{"date":"1942-07-08","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1942-07-09","open":8.81,"high":8.81,"low":8.81,"close":8.81},{"date":"1942-07-10","open":8.8,"high":8.8,"low":8.8,"close":8.8},{"date":"1942-07-13","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1942-07-14","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1942-07-15","open":8.83,"high":8.83,"low":8.83,"close":8.83},{"date":"1942-07-16","open":8.82,"high":8.82,"low":8.82,"close":8.82},{"date":"1942-07-17","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1942-07-20","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1942-07-21","open":8.77,"high":8.77,"low":8.77,"close":8.77},{"date":"1942-07-22","open":8.74,"high":8.74,"low":8.74,"close":8.74},{"date":"1942-07-23","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-07-24","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1942-07-27","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1942-07-28","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-07-29","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1942-07-30","open":8.5,"high":8.5,"low":8.5,"close":8.5},{"date":"1942-07-31","open":8.56,"high":8.56,"low":8.56,"close":8.56},{"date":"1942-08-03","open":8.57,"high":8.57,"low":8.57,"close":8.57},{"date":"1942-08-04","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1942-08-05","open":8.47,"high":8.47,"low":8.47,"close":8.47},{"date":"1942-08-06","open":8.46,"high":8.46,"low":8.46,"close":8.46},{"date":"1942-08-07","open":8.49,"high":8.49,"low":8.49,"close":8.49},{"date":"1942-08-10","open":8.48,"high":8.48,"low":8.48,"close":8.48},{"date":"1942-08-11","open":8.51,"high":8.51,"low":8.51,"close":8.51},{"date":"1942-08-12","open":8.51,"high":8.51,"low":8.51,"close":8.51},{"date":"1942-08-13","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1942-08-14","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1942-08-17","open":8.65,"high":8.65,"low":8.65,"close":8.65},{"date":"1942-08-18","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1942-08-19","open":8.72,"high":8.72,"low":8.72,"close":8.72},{"date":"1942-08-20","open":8.69,"high":8.69,"low":8.69,"close":8.69},{"date":"1942-08-21","open":8.71,"high":8.71,"low":8.71,"close":8.71},{"date":"1942-08-24","open":8.73,"high":8.73,"low":8.73,"close":8.73},{"date":"1942-08-25","open":8.65,"high":8.65,"low":8.65,"close":8.65},{"date":"1942-08-26","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1942-08-27","open":8.59,"high":8.59,"low":8.59,"close":8.59},{"date":"1942-08-28","open":8.61,"high":8.61,"low":8.61,"close":8.61},{"date":"1942-08-31","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-09-01","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-09-02","open":8.63,"high":8.63,"low":8.63,"close":8.63},{"date":"1942-09-03","open":8.62,"high":8.62,"low":8.62,"close":8.62},{"date":"1942-09-04","open":8.61,"high":8.61,"low":8.61,"close":8.61},{"date":"1942-09-08","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1942-09-09","open":8.64,"high":8.64,"low":8.64,"close":8.64},{"date":"1942-09-10","open":8.58,"high":8.58,"low":8.58,"close":8.58},{"date":"1942-09-11","open":8.54,"high":8.54,"low":8.54,"close":8.54},{"date":"1942-09-14","open":8.55,"high":8.55,"low":8.55,"close":8.55},{"date":"1942-09-15","open":8.59,"high":8.59,"low":8.59,"close":8.59},{"date":"1942-09-16","open":8.6,"high":8.6,"low":8.6,"close":8.6},{"date":"1942-09-17","open":8.59,"high":8.59,"low":8.59,"close":8.59},{"date":"1942-09-18","open":8.66,"high":8.66,"low":8.66,"close":8.66},{"date":"1942-09-21","open":8.65,"high":8.65,"low":8.65,"close":8.65},{"date":"1942-09-22","open":8.68,"high":8.68,"low":8.68,"close":8.68},{"date":"1942-09-23","open":8.75,"high":8.75,"low":8.75,"close":8.75},{"date":"1942-09-24","open":8.86,"high":8.86,"low":8.86,"close":8.86},{"date":"1942-09-25","open":8.9,"high":8.9,"low":8.9,"close":8.9},{"date":"1942-09-28","open":8.89,"high":8.89,"low":8.89,"close":8.89},{"date":"1942-09-29","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1942-09-30","open":8.85,"high":8.85,"low":8.85,"close":8.85},{"date":"1942-10-01","open":8.92,"high":8.92,"low":8.92,"close":8.92},{"date":"1942-10-02","open":9.05,"high":9.05,"low":9.05,"close":9.05},{"date":"1942-10-05","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1942-10-06","open":9.13,"high":9.13,"low":9.13,"close":9.13},{"date":"1942-10-07","open":9.17,"high":9.17,"low":9.17,"close":9.17},{"date":"1942-10-08","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1942-10-09","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1942-10-13","open":9.45,"high":9.45,"low":9.45,"close":9.45},{"date":"1942-10-14","open":9.43,"high":9.43,"low":9.43,"close":9.43},{"date":"1942-10-15","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1942-10-16","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1942-10-19","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1942-10-20","open":9.47,"high":9.47,"low":9.47,"close":9.47},{"date":"1942-10-21","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1942-10-22","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1942-10-23","open":9.43,"high":9.43,"low":9.43,"close":9.43},{"date":"1942-10-26","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1942-10-27","open":9.39,"high":9.39,"low":9.39,"close":9.39},{"date":"1942-10-28","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1942-10-29","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1942-10-30","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1942-11-02","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1942-11-04","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1942-11-05","open":9.46,"high":9.46,"low":9.46,"close":9.46},{"date":"1942-11-06","open":9.58,"high":9.58,"low":9.58,"close":9.58},{"date":"1942-11-09","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1942-11-10","open":9.61,"high":9.61,"low":9.61,"close":9.61},{"date":"1942-11-12","open":9.63,"high":9.63,"low":9.63,"close":9.63},{"date":"1942-11-13","open":9.57,"high":9.57,"low":9.57,"close":9.57},{"date":"1942-11-16","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1942-11-17","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1942-11-18","open":9.4,"high":9.4,"low":9.4,"close":9.4},{"date":"1942-11-19","open":9.39,"high":9.39,"low":9.39,"close":9.39},{"date":"1942-11-20","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1942-11-23","open":9.37,"high":9.37,"low":9.37,"close":9.37},{"date":"1942-11-24","open":9.35,"high":9.35,"low":9.35,"close":9.35},{"date":"1942-11-25","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1942-11-27","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1942-11-30","open":9.29,"high":9.29,"low":9.29,"close":9.29},{"date":"1942-12-01","open":9.28,"high":9.28,"low":9.28,"close":9.28},{"date":"1942-12-02","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1942-12-03","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1942-12-04","open":9.34,"high":9.34,"low":9.34,"close":9.34},{"date":"1942-12-07","open":9.3,"high":9.3,"low":9.3,"close":9.3},{"date":"1942-12-08","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1942-12-09","open":9.36,"high":9.36,"low":9.36,"close":9.36},{"date":"1942-12-10","open":9.37,"high":9.37,"low":9.37,"close":9.37},{"date":"1942-12-11","open":9.37,"high":9.37,"low":9.37,"close":9.37},{"date":"1942-12-14","open":9.42,"high":9.42,"low":9.42,"close":9.42},{"date":"1942-12-15","open":9.44,"high":9.44,"low":9.44,"close":9.44},{"date":"1942-12-16","open":9.52,"high":9.52,"low":9.52,"close":9.52},{"date":"1942-12-17","open":9.69,"high":9.69,"low":9.69,"close":9.69},{"date":"1942-12-18","open":9.68,"high":9.68,"low":9.68,"close":9.68},{"date":"1942-12-21","open":9.68,"high":9.68,"low":9.68,"close":9.68},{"date":"1942-12-22","open":9.67,"high":9.67,"low":9.67,"close":9.67},{"date":"1942-12-23","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1942-12-24","open":9.74,"high":9.74,"low":9.74,"close":9.74},{"date":"1942-12-28","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1942-12-29","open":9.65,"high":9.65,"low":9.65,"close":9.65},{"date":"1942-12-30","open":9.76,"high":9.76,"low":9.76,"close":9.76},{"date":"1942-12-31","open":9.77,"high":9.77,"low":9.77,"close":9.77},{"date":"1943-01-04","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1943-01-05","open":9.9,"high":9.9,"low":9.9,"close":9.9},{"date":"1943-01-06","open":9.89,"high":9.89,"low":9.89,"close":9.89},{"date":"1943-01-07","open":9.91,"high":9.91,"low":9.91,"close":9.91},{"date":"1943-01-08","open":9.92,"high":9.92,"low":9.92,"close":9.92},{"date":"1943-01-11","open":9.96,"high":9.96,"low":9.96,"close":9.96},{"date":"1943-01-12","open":9.93,"high":9.93,"low":9.93,"close":9.93},{"date":"1943-01-13","open":9.95,"high":9.95,"low":9.95,"close":9.95},{"date":"1943-01-14","open":10.01,"high":10.01,"low":10.01,"close":10.01},{"date":"1943-01-15","open":10.09,"high":10.09,"low":10.09,"close":10.09},{"date":"1943-01-18","open":10.12,"high":10.12,"low":10.12,"close":10.12},{"date":"1943-01-19","open":10.02,"high":10.02,"low":10.02,"close":10.02},{"date":"1943-01-20","open":10.03,"high":10.03,"low":10.03,"close":10.03},{"date":"1943-01-21","open":10.18,"high":10.18,"low":10.18,"close":10.18},{"date":"1943-01-22","open":10.17,"high":10.17,"low":10.17,"close":10.17},{"date":"1943-01-25","open":10.3,"high":10.3,"low":10.3,"close":10.3},{"date":"1943-01-26","open":10.35,"high":10.35,"low":10.35,"close":10.35},{"date":"1943-01-27","open":10.34,"high":10.34,"low":10.34,"close":10.34},{"date":"1943-01-28","open":10.35,"high":10.35,"low":10.35,"close":10.35},{"date":"1943-01-29","open":10.44,"high":10.44,"low":10.44,"close":10.44},{"date":"1943-02-01","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1943-02-02","open":10.52,"high":10.52,"low":10.52,"close":10.52},{"date":"1943-02-03","open":10.44,"high":10.44,"low":10.44,"close":10.44},{"date":"1943-02-04","open":10.43,"high":10.43,"low":10.43,"close":10.43},{"date":"1943-02-05","open":10.51,"high":10.51,"low":10.51,"close":10.51},{"date":"1943-02-08","open":10.5,"high":10.5,"low":10.5,"close":10.5},{"date":"1943-02-09","open":10.58,"high":10.58,"low":10.58,"close":10.58},{"date":"1943-02-10","open":10.65,"high":10.65,"low":10.65,"close":10.65},{"date":"1943-02-11","open":10.67,"high":10.67,"low":10.67,"close":10.67},{"date":"1943-02-15","open":10.81,"high":10.81,"low":10.81,"close":10.81},{"date":"1943-02-16","open":10.79,"high":10.79,"low":10.79,"close":10.79},{"date":"1943-02-17","open":10.81,"high":10.81,"low":10.81,"close":10.81},{"date":"1943-02-18","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1943-02-19","open":10.64,"high":10.64,"low":10.64,"close":10.64},{"date":"1943-02-23","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1943-02-24","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1943-02-25","open":10.97,"high":10.97,"low":10.97,"close":10.97},{"date":"1943-02-26","open":10.97,"high":10.97,"low":10.97,"close":10.97},{"date":"1943-03-01","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1943-03-02","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1943-03-03","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1943-03-04","open":11,"high":11,"low":11,"close":11},{"date":"1943-03-05","open":11.05,"high":11.05,"low":11.05,"close":11.05},{"date":"1943-03-08","open":11.01,"high":11.01,"low":11.01,"close":11.01},{"date":"1943-03-09","open":10.95,"high":10.95,"low":10.95,"close":10.95},{"date":"1943-03-10","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1943-03-11","open":11.01,"high":11.01,"low":11.01,"close":11.01},{"date":"1943-03-12","open":11.05,"high":11.05,"low":11.05,"close":11.05},{"date":"1943-03-15","open":11.04,"high":11.04,"low":11.04,"close":11.04},{"date":"1943-03-16","open":11.01,"high":11.01,"low":11.01,"close":11.01},{"date":"1943-03-17","open":10.93,"high":10.93,"low":10.93,"close":10.93},{"date":"1943-03-18","open":10.91,"high":10.91,"low":10.91,"close":10.91},{"date":"1943-03-19","open":10.88,"high":10.88,"low":10.88,"close":10.88},{"date":"1943-03-22","open":10.92,"high":10.92,"low":10.92,"close":10.92},{"date":"1943-03-23","open":10.95,"high":10.95,"low":10.95,"close":10.95},{"date":"1943-03-24","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1943-03-25","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1943-03-26","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1943-03-29","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1943-03-30","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-03-31","open":11.58,"high":11.58,"low":11.58,"close":11.58},{"date":"1943-04-01","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-04-02","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1943-04-05","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-04-06","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1943-04-07","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1943-04-08","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1943-04-09","open":11.14,"high":11.14,"low":11.14,"close":11.14},{"date":"1943-04-12","open":11.15,"high":11.15,"low":11.15,"close":11.15},{"date":"1943-04-13","open":11.14,"high":11.14,"low":11.14,"close":11.14},{"date":"1943-04-14","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1943-04-15","open":11.36,"high":11.36,"low":11.36,"close":11.36},{"date":"1943-04-16","open":11.33,"high":11.33,"low":11.33,"close":11.33},{"date":"1943-04-19","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1943-04-20","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1943-04-21","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1943-04-22","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-04-26","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-04-27","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-04-28","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-04-29","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-04-30","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-05-03","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1943-05-04","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1943-05-05","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1943-05-06","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1943-05-07","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1943-05-10","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1943-05-11","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1943-05-12","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1943-05-13","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1943-05-14","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1943-05-17","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1943-05-18","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1943-05-19","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1943-05-20","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1943-05-21","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1943-05-24","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1943-05-25","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1943-05-26","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1943-05-27","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1943-05-28","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1943-06-01","open":12.18,"high":12.18,"low":12.18,"close":12.18},{"date":"1943-06-02","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1943-06-03","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1943-06-04","open":12.18,"high":12.18,"low":12.18,"close":12.18},{"date":"1943-06-07","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1943-06-08","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1943-06-09","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1943-06-10","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1943-06-11","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1943-06-14","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1943-06-15","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1943-06-16","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1943-06-17","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1943-06-18","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1943-06-21","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1943-06-22","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1943-06-23","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1943-06-24","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1943-06-25","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1943-06-28","open":12.32,"high":12.32,"low":12.32,"close":12.32},{"date":"1943-06-29","open":12.28,"high":12.28,"low":12.28,"close":12.28},{"date":"1943-06-30","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1943-07-01","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1943-07-02","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1943-07-06","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1943-07-07","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1943-07-08","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1943-07-09","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1943-07-12","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1943-07-13","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1943-07-14","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1943-07-15","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1943-07-16","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1943-07-19","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1943-07-20","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1943-07-21","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1943-07-22","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1943-07-23","open":12.51,"high":12.51,"low":12.51,"close":12.51},{"date":"1943-07-26","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1943-07-27","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1943-07-28","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1943-07-29","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1943-07-30","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1943-08-02","open":11.47,"high":11.47,"low":11.47,"close":11.47},{"date":"1943-08-03","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1943-08-04","open":11.79,"high":11.79,"low":11.79,"close":11.79},{"date":"1943-08-05","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1943-08-06","open":11.63,"high":11.63,"low":11.63,"close":11.63},{"date":"1943-08-09","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1943-08-10","open":11.71,"high":11.71,"low":11.71,"close":11.71},{"date":"1943-08-11","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1943-08-12","open":11.73,"high":11.73,"low":11.73,"close":11.73},{"date":"1943-08-13","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1943-08-16","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1943-08-17","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1943-08-18","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1943-08-19","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1943-08-20","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1943-08-23","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1943-08-24","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1943-08-25","open":11.71,"high":11.71,"low":11.71,"close":11.71},{"date":"1943-08-26","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1943-08-27","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1943-08-30","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1943-08-31","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1943-09-01","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1943-09-02","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1943-09-03","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1943-09-07","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1943-09-08","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1943-09-09","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1943-09-10","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1943-09-13","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1943-09-14","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1943-09-15","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1943-09-16","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1943-09-17","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1943-09-20","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1943-09-21","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1943-09-22","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1943-09-23","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1943-09-24","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1943-09-27","open":12,"high":12,"low":12,"close":12},{"date":"1943-09-28","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1943-09-29","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1943-09-30","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1943-10-01","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1943-10-04","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1943-10-05","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1943-10-06","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1943-10-07","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1943-10-08","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1943-10-11","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1943-10-13","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1943-10-14","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1943-10-15","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1943-10-18","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1943-10-19","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1943-10-20","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1943-10-21","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1943-10-22","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1943-10-25","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1943-10-26","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1943-10-27","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1943-10-28","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1943-10-29","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1943-11-01","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1943-11-03","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1943-11-04","open":11.68,"high":11.68,"low":11.68,"close":11.68},{"date":"1943-11-05","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-11-08","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1943-11-09","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1943-11-10","open":11.41,"high":11.41,"low":11.41,"close":11.41},{"date":"1943-11-12","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1943-11-15","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1943-11-16","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1943-11-17","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1943-11-18","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1943-11-19","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1943-11-22","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1943-11-23","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1943-11-24","open":11.24,"high":11.24,"low":11.24,"close":11.24},{"date":"1943-11-26","open":11.15,"high":11.15,"low":11.15,"close":11.15},{"date":"1943-11-29","open":10.99,"high":10.99,"low":10.99,"close":10.99},{"date":"1943-11-30","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1943-12-01","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1943-12-02","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1943-12-03","open":11.23,"high":11.23,"low":11.23,"close":11.23},{"date":"1943-12-06","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1943-12-07","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1943-12-08","open":11.5,"high":11.5,"low":11.5,"close":11.5},{"date":"1943-12-09","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1943-12-10","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1943-12-13","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-12-14","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1943-12-15","open":11.44,"high":11.44,"low":11.44,"close":11.44},{"date":"1943-12-16","open":11.5,"high":11.5,"low":11.5,"close":11.5},{"date":"1943-12-17","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1943-12-20","open":11.64,"high":11.64,"low":11.64,"close":11.64},{"date":"1943-12-21","open":11.61,"high":11.61,"low":11.61,"close":11.61},{"date":"1943-12-22","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1943-12-23","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-12-24","open":11.61,"high":11.61,"low":11.61,"close":11.61},{"date":"1943-12-27","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1943-12-28","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-12-29","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1943-12-30","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1943-12-31","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1944-01-03","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1944-01-04","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1944-01-05","open":11.94,"high":11.94,"low":11.94,"close":11.94},{"date":"1944-01-06","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1944-01-07","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1944-01-10","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1944-01-11","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1944-01-12","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1944-01-13","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1944-01-14","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1944-01-17","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1944-01-18","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1944-01-19","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1944-01-20","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1944-01-21","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1944-01-24","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1944-01-25","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1944-01-26","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1944-01-27","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1944-01-28","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1944-01-31","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1944-02-01","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1944-02-02","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1944-02-03","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1944-02-04","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1944-02-07","open":11.56,"high":11.56,"low":11.56,"close":11.56},{"date":"1944-02-08","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1944-02-09","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1944-02-10","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1944-02-11","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1944-02-14","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1944-02-15","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1944-02-16","open":11.79,"high":11.79,"low":11.79,"close":11.79},{"date":"1944-02-17","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1944-02-18","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1944-02-21","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1944-02-23","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1944-02-24","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1944-02-25","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1944-02-28","open":11.89,"high":11.89,"low":11.89,"close":11.89},{"date":"1944-02-29","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1944-03-01","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1944-03-02","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1944-03-03","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1944-03-06","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1944-03-07","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1944-03-08","open":12.11,"high":12.11,"low":12.11,"close":12.11},{"date":"1944-03-09","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1944-03-10","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1944-03-13","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1944-03-14","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1944-03-15","open":12.28,"high":12.28,"low":12.28,"close":12.28},{"date":"1944-03-16","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1944-03-17","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1944-03-20","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1944-03-21","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1944-03-22","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1944-03-23","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1944-03-24","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1944-03-27","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1944-03-28","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1944-03-29","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1944-03-30","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1944-03-31","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1944-04-03","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1944-04-04","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1944-04-05","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1944-04-06","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1944-04-10","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1944-04-11","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1944-04-12","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1944-04-13","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1944-04-14","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1944-04-17","open":11.94,"high":11.94,"low":11.94,"close":11.94},{"date":"1944-04-18","open":11.73,"high":11.73,"low":11.73,"close":11.73},{"date":"1944-04-19","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1944-04-20","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1944-04-21","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1944-04-24","open":11.67,"high":11.67,"low":11.67,"close":11.67},{"date":"1944-04-25","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1944-04-26","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1944-04-27","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1944-04-28","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1944-05-01","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1944-05-02","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1944-05-03","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1944-05-04","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1944-05-05","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1944-05-08","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1944-05-09","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1944-05-10","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1944-05-11","open":12.09,"high":12.09,"low":12.09,"close":12.09},{"date":"1944-05-12","open":12,"high":12,"low":12,"close":12},{"date":"1944-05-15","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1944-05-16","open":12,"high":12,"low":12,"close":12},{"date":"1944-05-17","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1944-05-18","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1944-05-19","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1944-05-22","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1944-05-23","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1944-05-24","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1944-05-25","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1944-05-26","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1944-05-29","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1944-05-31","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1944-06-01","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1944-06-02","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1944-06-05","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1944-06-06","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1944-06-07","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1944-06-08","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1944-06-09","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1944-06-12","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1944-06-13","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1944-06-14","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1944-06-15","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1944-06-16","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1944-06-19","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1944-06-20","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1944-06-21","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1944-06-22","open":12.92,"high":12.92,"low":12.92,"close":12.92},{"date":"1944-06-23","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1944-06-26","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1944-06-27","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1944-06-28","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1944-06-29","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1944-06-30","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1944-07-03","open":13.11,"high":13.11,"low":13.11,"close":13.11},{"date":"1944-07-05","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1944-07-06","open":13.13,"high":13.13,"low":13.13,"close":13.13},{"date":"1944-07-07","open":13.16,"high":13.16,"low":13.16,"close":13.16},{"date":"1944-07-10","open":13.27,"high":13.27,"low":13.27,"close":13.27},{"date":"1944-07-11","open":13.25,"high":13.25,"low":13.25,"close":13.25},{"date":"1944-07-12","open":13.27,"high":13.27,"low":13.27,"close":13.27},{"date":"1944-07-13","open":13.22,"high":13.22,"low":13.22,"close":13.22},{"date":"1944-07-14","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1944-07-17","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1944-07-18","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1944-07-19","open":13.07,"high":13.07,"low":13.07,"close":13.07},{"date":"1944-07-20","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1944-07-21","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1944-07-24","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1944-07-25","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-07-26","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1944-07-27","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1944-07-28","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1944-07-31","open":12.71,"high":12.71,"low":12.71,"close":12.71},{"date":"1944-08-01","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1944-08-02","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1944-08-03","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1944-08-04","open":12.61,"high":12.61,"low":12.61,"close":12.61},{"date":"1944-08-07","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1944-08-08","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1944-08-09","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1944-08-10","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1944-08-11","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1944-08-14","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1944-08-15","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1944-08-16","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1944-08-17","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1944-08-18","open":13.04,"high":13.04,"low":13.04,"close":13.04},{"date":"1944-08-21","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1944-08-22","open":12.89,"high":12.89,"low":12.89,"close":12.89},{"date":"1944-08-23","open":12.91,"high":12.91,"low":12.91,"close":12.91},{"date":"1944-08-24","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1944-08-25","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-08-28","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-08-29","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1944-08-30","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1944-08-31","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1944-09-01","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1944-09-05","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1944-09-06","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1944-09-07","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1944-09-08","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1944-09-11","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1944-09-12","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1944-09-13","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1944-09-14","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1944-09-15","open":12.45,"high":12.45,"low":12.45,"close":12.45},{"date":"1944-09-18","open":12.53,"high":12.53,"low":12.53,"close":12.53},{"date":"1944-09-19","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1944-09-20","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1944-09-21","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1944-09-22","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1944-09-25","open":12.76,"high":12.76,"low":12.76,"close":12.76},{"date":"1944-09-26","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1944-09-27","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1944-09-28","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1944-09-29","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1944-10-02","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-10-03","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-10-04","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1944-10-05","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1944-10-06","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1944-10-09","open":12.89,"high":12.89,"low":12.89,"close":12.89},{"date":"1944-10-10","open":12.93,"high":12.93,"low":12.93,"close":12.93},{"date":"1944-10-11","open":13.01,"high":13.01,"low":13.01,"close":13.01},{"date":"1944-10-13","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1944-10-16","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1944-10-17","open":13,"high":13,"low":13,"close":13},{"date":"1944-10-18","open":13.07,"high":13.07,"low":13.07,"close":13.07},{"date":"1944-10-19","open":13.04,"high":13.04,"low":13.04,"close":13.04},{"date":"1944-10-20","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1944-10-23","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-10-24","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1944-10-25","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1944-10-26","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1944-10-27","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1944-10-30","open":12.76,"high":12.76,"low":12.76,"close":12.76},{"date":"1944-10-31","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1944-11-01","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1944-11-02","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1944-11-03","open":12.89,"high":12.89,"low":12.89,"close":12.89},{"date":"1944-11-06","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1944-11-08","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1944-11-09","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1944-11-10","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1944-11-13","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1944-11-14","open":12.71,"high":12.71,"low":12.71,"close":12.71},{"date":"1944-11-15","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1944-11-16","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1944-11-17","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1944-11-20","open":12.72,"high":12.72,"low":12.72,"close":12.72},{"date":"1944-11-21","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1944-11-22","open":12.82,"high":12.82,"low":12.82,"close":12.82},{"date":"1944-11-24","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1944-11-27","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1944-11-28","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1944-11-29","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1944-11-30","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1944-12-01","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1944-12-04","open":12.91,"high":12.91,"low":12.91,"close":12.91},{"date":"1944-12-05","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1944-12-06","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1944-12-07","open":12.99,"high":12.99,"low":12.99,"close":12.99},{"date":"1944-12-08","open":13.09,"high":13.09,"low":13.09,"close":13.09},{"date":"1944-12-11","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1944-12-12","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1944-12-13","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1944-12-14","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1944-12-15","open":13.27,"high":13.27,"low":13.27,"close":13.27},{"date":"1944-12-18","open":13.19,"high":13.19,"low":13.19,"close":13.19},{"date":"1944-12-19","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1944-12-20","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1944-12-21","open":13.11,"high":13.11,"low":13.11,"close":13.11},{"date":"1944-12-22","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1944-12-26","open":13.03,"high":13.03,"low":13.03,"close":13.03},{"date":"1944-12-27","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1944-12-28","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1944-12-29","open":13.28,"high":13.28,"low":13.28,"close":13.28},{"date":"1945-01-02","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1945-01-03","open":13.47,"high":13.47,"low":13.47,"close":13.47},{"date":"1945-01-04","open":13.49,"high":13.49,"low":13.49,"close":13.49},{"date":"1945-01-05","open":13.46,"high":13.46,"low":13.46,"close":13.46},{"date":"1945-01-08","open":13.58,"high":13.58,"low":13.58,"close":13.58},{"date":"1945-01-09","open":13.59,"high":13.59,"low":13.59,"close":13.59},{"date":"1945-01-10","open":13.69,"high":13.69,"low":13.69,"close":13.69},{"date":"1945-01-11","open":13.68,"high":13.68,"low":13.68,"close":13.68},{"date":"1945-01-12","open":13.64,"high":13.64,"low":13.64,"close":13.64},{"date":"1945-01-15","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1945-01-16","open":13.54,"high":13.54,"low":13.54,"close":13.54},{"date":"1945-01-17","open":13.63,"high":13.63,"low":13.63,"close":13.63},{"date":"1945-01-18","open":13.57,"high":13.57,"low":13.57,"close":13.57},{"date":"1945-01-19","open":13.44,"high":13.44,"low":13.44,"close":13.44},{"date":"1945-01-22","open":13.3,"high":13.3,"low":13.3,"close":13.3},{"date":"1945-01-23","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1945-01-24","open":13.25,"high":13.25,"low":13.25,"close":13.25},{"date":"1945-01-25","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1945-01-26","open":13.46,"high":13.46,"low":13.46,"close":13.46},{"date":"1945-01-29","open":13.54,"high":13.54,"low":13.54,"close":13.54},{"date":"1945-01-30","open":13.46,"high":13.46,"low":13.46,"close":13.46},{"date":"1945-01-31","open":13.47,"high":13.47,"low":13.47,"close":13.47},{"date":"1945-02-01","open":13.5,"high":13.5,"low":13.5,"close":13.5},{"date":"1945-02-02","open":13.6,"high":13.6,"low":13.6,"close":13.6},{"date":"1945-02-05","open":13.7,"high":13.7,"low":13.7,"close":13.7},{"date":"1945-02-06","open":13.73,"high":13.73,"low":13.73,"close":13.73},{"date":"1945-02-07","open":13.76,"high":13.76,"low":13.76,"close":13.76},{"date":"1945-02-08","open":13.76,"high":13.76,"low":13.76,"close":13.76},{"date":"1945-02-09","open":13.68,"high":13.68,"low":13.68,"close":13.68},{"date":"1945-02-13","open":13.9,"high":13.9,"low":13.9,"close":13.9},{"date":"1945-02-14","open":13.97,"high":13.97,"low":13.97,"close":13.97},{"date":"1945-02-15","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1945-02-16","open":14.05,"high":14.05,"low":14.05,"close":14.05},{"date":"1945-02-19","open":14.16,"high":14.16,"low":14.16,"close":14.16},{"date":"1945-02-20","open":14.21,"high":14.21,"low":14.21,"close":14.21},{"date":"1945-02-21","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1945-02-23","open":14.16,"high":14.16,"low":14.16,"close":14.16},{"date":"1945-02-26","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1945-02-27","open":14.2,"high":14.2,"low":14.2,"close":14.2},{"date":"1945-02-28","open":14.3,"high":14.3,"low":14.3,"close":14.3},{"date":"1945-03-01","open":14.32,"high":14.32,"low":14.32,"close":14.32},{"date":"1945-03-02","open":14.23,"high":14.23,"low":14.23,"close":14.23},{"date":"1945-03-05","open":14.3,"high":14.3,"low":14.3,"close":14.3},{"date":"1945-03-06","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1945-03-07","open":14.38,"high":14.38,"low":14.38,"close":14.38},{"date":"1945-03-08","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1945-03-09","open":13.82,"high":13.82,"low":13.82,"close":13.82},{"date":"1945-03-12","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1945-03-13","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1945-03-14","open":14.01,"high":14.01,"low":14.01,"close":14.01},{"date":"1945-03-15","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1945-03-16","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1945-03-19","open":14.01,"high":14.01,"low":14.01,"close":14.01},{"date":"1945-03-20","open":13.82,"high":13.82,"low":13.82,"close":13.82},{"date":"1945-03-21","open":13.69,"high":13.69,"low":13.69,"close":13.69},{"date":"1945-03-22","open":13.68,"high":13.68,"low":13.68,"close":13.68},{"date":"1945-03-23","open":13.74,"high":13.74,"low":13.74,"close":13.74},{"date":"1945-03-26","open":13.39,"high":13.39,"low":13.39,"close":13.39},{"date":"1945-03-27","open":13.47,"high":13.47,"low":13.47,"close":13.47},{"date":"1945-03-28","open":13.58,"high":13.58,"low":13.58,"close":13.58},{"date":"1945-03-29","open":13.61,"high":13.61,"low":13.61,"close":13.61},{"date":"1945-04-02","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1945-04-03","open":13.79,"high":13.79,"low":13.79,"close":13.79},{"date":"1945-04-04","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1945-04-05","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1945-04-06","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1945-04-09","open":13.81,"high":13.81,"low":13.81,"close":13.81},{"date":"1945-04-10","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1945-04-11","open":14.06,"high":14.06,"low":14.06,"close":14.06},{"date":"1945-04-12","open":14.05,"high":14.05,"low":14.05,"close":14.05},{"date":"1945-04-13","open":14.2,"high":14.2,"low":14.2,"close":14.2},{"date":"1945-04-16","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1945-04-17","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1945-04-18","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1945-04-19","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1945-04-20","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1945-04-23","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1945-04-24","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1945-04-25","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1945-04-26","open":14.64,"high":14.64,"low":14.64,"close":14.64},{"date":"1945-04-27","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1945-04-30","open":14.84,"high":14.84,"low":14.84,"close":14.84},{"date":"1945-05-01","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1945-05-02","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1945-05-03","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1945-05-04","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1945-05-07","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1945-05-08","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1945-05-09","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1945-05-10","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1945-05-11","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1945-05-14","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1945-05-15","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1945-05-16","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1945-05-17","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1945-05-18","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1945-05-21","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1945-05-22","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1945-05-23","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1945-05-24","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1945-05-25","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1945-05-28","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1945-05-29","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1945-05-31","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1945-06-01","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1945-06-04","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1945-06-05","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1945-06-06","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1945-06-07","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1945-06-08","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1945-06-11","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1945-06-12","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1945-06-13","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1945-06-14","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1945-06-15","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1945-06-18","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1945-06-19","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1945-06-20","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1945-06-21","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1945-06-22","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1945-06-25","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1945-06-26","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1945-06-27","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1945-06-28","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1945-06-29","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1945-07-02","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1945-07-03","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1945-07-05","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1945-07-06","open":14.91,"high":14.91,"low":14.91,"close":14.91},{"date":"1945-07-09","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1945-07-10","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1945-07-11","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1945-07-12","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1945-07-13","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1945-07-16","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1945-07-17","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1945-07-18","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1945-07-19","open":14.66,"high":14.66,"low":14.66,"close":14.66},{"date":"1945-07-20","open":14.66,"high":14.66,"low":14.66,"close":14.66},{"date":"1945-07-23","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1945-07-24","open":14.54,"high":14.54,"low":14.54,"close":14.54},{"date":"1945-07-25","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1945-07-26","open":14.38,"high":14.38,"low":14.38,"close":14.38},{"date":"1945-07-27","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1945-07-30","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1945-07-31","open":14.66,"high":14.66,"low":14.66,"close":14.66},{"date":"1945-08-01","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1945-08-02","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1945-08-03","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1945-08-06","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1945-08-07","open":14.52,"high":14.52,"low":14.52,"close":14.52},{"date":"1945-08-08","open":14.55,"high":14.55,"low":14.55,"close":14.55},{"date":"1945-08-09","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1945-08-10","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1945-08-13","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1945-08-14","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1945-08-17","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1945-08-20","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1945-08-21","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1945-08-22","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1945-08-23","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1945-08-24","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1945-08-27","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1945-08-28","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1945-08-29","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1945-08-30","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1945-08-31","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1945-09-04","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1945-09-05","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1945-09-06","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1945-09-07","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1945-09-10","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1945-09-11","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1945-09-12","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1945-09-13","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1945-09-14","open":15.86,"high":15.86,"low":15.86,"close":15.86},{"date":"1945-09-17","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1945-09-18","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1945-09-19","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1945-09-20","open":16.03,"high":16.03,"low":16.03,"close":16.03},{"date":"1945-09-21","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1945-09-24","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1945-09-25","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1945-09-26","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1945-09-27","open":15.86,"high":15.86,"low":15.86,"close":15.86},{"date":"1945-09-28","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1945-10-01","open":16.33,"high":16.33,"low":16.33,"close":16.33},{"date":"1945-10-02","open":16.33,"high":16.33,"low":16.33,"close":16.33},{"date":"1945-10-03","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1945-10-04","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1945-10-05","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1945-10-08","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1945-10-09","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"1945-10-10","open":16.6,"high":16.6,"low":16.6,"close":16.6},{"date":"1945-10-11","open":16.58,"high":16.58,"low":16.58,"close":16.58},{"date":"1945-10-15","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1945-10-16","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1945-10-17","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1945-10-18","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1945-10-19","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1945-10-22","open":16.71,"high":16.71,"low":16.71,"close":16.71},{"date":"1945-10-23","open":16.58,"high":16.58,"low":16.58,"close":16.58},{"date":"1945-10-24","open":16.33,"high":16.33,"low":16.33,"close":16.33},{"date":"1945-10-25","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1945-10-26","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1945-10-29","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1945-10-30","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1945-10-31","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1945-11-01","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1945-11-02","open":16.86,"high":16.86,"low":16.86,"close":16.86},{"date":"1945-11-05","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1945-11-07","open":17.14,"high":17.14,"low":17.14,"close":17.14},{"date":"1945-11-08","open":17.08,"high":17.08,"low":17.08,"close":17.08},{"date":"1945-11-09","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1945-11-13","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1945-11-14","open":16.95,"high":16.95,"low":16.95,"close":16.95},{"date":"1945-11-15","open":17.08,"high":17.08,"low":17.08,"close":17.08},{"date":"1945-11-16","open":17,"high":17,"low":17,"close":17},{"date":"1945-11-19","open":17.19,"high":17.19,"low":17.19,"close":17.19},{"date":"1945-11-20","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1945-11-21","open":17.02,"high":17.02,"low":17.02,"close":17.02},{"date":"1945-11-23","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1945-11-26","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1945-11-27","open":17.15,"high":17.15,"low":17.15,"close":17.15},{"date":"1945-11-28","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1945-11-29","open":17.03,"high":17.03,"low":17.03,"close":17.03},{"date":"1945-11-30","open":17.19,"high":17.19,"low":17.19,"close":17.19},{"date":"1945-12-03","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1945-12-04","open":17.42,"high":17.42,"low":17.42,"close":17.42},{"date":"1945-12-05","open":17.41,"high":17.41,"low":17.41,"close":17.41},{"date":"1945-12-06","open":17.5,"high":17.5,"low":17.5,"close":17.5},{"date":"1945-12-07","open":17.54,"high":17.54,"low":17.54,"close":17.54},{"date":"1945-12-10","open":17.68,"high":17.68,"low":17.68,"close":17.68},{"date":"1945-12-11","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1945-12-12","open":17.37,"high":17.37,"low":17.37,"close":17.37},{"date":"1945-12-13","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1945-12-14","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1945-12-17","open":16.94,"high":16.94,"low":16.94,"close":16.94},{"date":"1945-12-18","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1945-12-19","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1945-12-20","open":16.99,"high":16.99,"low":16.99,"close":16.99},{"date":"1945-12-21","open":16.98,"high":16.98,"low":16.98,"close":16.98},{"date":"1945-12-26","open":17.41,"high":17.41,"low":17.41,"close":17.41},{"date":"1945-12-27","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1945-12-28","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1945-12-31","open":17.36,"high":17.36,"low":17.36,"close":17.36},{"date":"1946-01-02","open":17.25,"high":17.25,"low":17.25,"close":17.25},{"date":"1946-01-03","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1946-01-04","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1946-01-07","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1946-01-08","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"1946-01-09","open":17.95,"high":17.95,"low":17.95,"close":17.95},{"date":"1946-01-10","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1946-01-11","open":18.13,"high":18.13,"low":18.13,"close":18.13},{"date":"1946-01-14","open":18.33,"high":18.33,"low":18.33,"close":18.33},{"date":"1946-01-15","open":18.36,"high":18.36,"low":18.36,"close":18.36},{"date":"1946-01-16","open":18.38,"high":18.38,"low":18.38,"close":18.38},{"date":"1946-01-17","open":18.34,"high":18.34,"low":18.34,"close":18.34},{"date":"1946-01-18","open":18.3,"high":18.3,"low":18.3,"close":18.3},{"date":"1946-01-21","open":17.74,"high":17.74,"low":17.74,"close":17.74},{"date":"1946-01-22","open":17.86,"high":17.86,"low":17.86,"close":17.86},{"date":"1946-01-23","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1946-01-24","open":18.12,"high":18.12,"low":18.12,"close":18.12},{"date":"1946-01-25","open":18.09,"high":18.09,"low":18.09,"close":18.09},{"date":"1946-01-28","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1946-01-29","open":18.67,"high":18.67,"low":18.67,"close":18.67},{"date":"1946-01-30","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1946-01-31","open":18.57,"high":18.57,"low":18.57,"close":18.57},{"date":"1946-02-01","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1946-02-04","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1946-02-05","open":18.7,"high":18.7,"low":18.7,"close":18.7},{"date":"1946-02-06","open":18.57,"high":18.57,"low":18.57,"close":18.57},{"date":"1946-02-07","open":18.57,"high":18.57,"low":18.57,"close":18.57},{"date":"1946-02-08","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"1946-02-11","open":18.24,"high":18.24,"low":18.24,"close":18.24},{"date":"1946-02-13","open":17.98,"high":17.98,"low":17.98,"close":17.98},{"date":"1946-02-14","open":18.09,"high":18.09,"low":18.09,"close":18.09},{"date":"1946-02-15","open":18.44,"high":18.44,"low":18.44,"close":18.44},{"date":"1946-02-18","open":18.38,"high":18.38,"low":18.38,"close":18.38},{"date":"1946-02-19","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"1946-02-20","open":17.37,"high":17.37,"low":17.37,"close":17.37},{"date":"1946-02-21","open":17.72,"high":17.72,"low":17.72,"close":17.72},{"date":"1946-02-25","open":16.91,"high":16.91,"low":16.91,"close":16.91},{"date":"1946-02-26","open":16.81,"high":16.81,"low":16.81,"close":16.81},{"date":"1946-02-27","open":17.15,"high":17.15,"low":17.15,"close":17.15},{"date":"1946-02-28","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1946-03-01","open":17.21,"high":17.21,"low":17.21,"close":17.21},{"date":"1946-03-04","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1946-03-05","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1946-03-06","open":17.19,"high":17.19,"low":17.19,"close":17.19},{"date":"1946-03-07","open":17.34,"high":17.34,"low":17.34,"close":17.34},{"date":"1946-03-08","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1946-03-11","open":17.38,"high":17.38,"low":17.38,"close":17.38},{"date":"1946-03-12","open":17.42,"high":17.42,"low":17.42,"close":17.42},{"date":"1946-03-13","open":17.15,"high":17.15,"low":17.15,"close":17.15},{"date":"1946-03-14","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1946-03-15","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1946-03-18","open":17.57,"high":17.57,"low":17.57,"close":17.57},{"date":"1946-03-19","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1946-03-20","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1946-03-21","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"1946-03-22","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"1946-03-25","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1946-03-26","open":18.06,"high":18.06,"low":18.06,"close":18.06},{"date":"1946-03-27","open":17.95,"high":17.95,"low":17.95,"close":17.95},{"date":"1946-03-28","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1946-03-29","open":18.04,"high":18.04,"low":18.04,"close":18.04},{"date":"1946-04-01","open":18.06,"high":18.06,"low":18.06,"close":18.06},{"date":"1946-04-02","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1946-04-03","open":18.38,"high":18.38,"low":18.38,"close":18.38},{"date":"1946-04-04","open":18.58,"high":18.58,"low":18.58,"close":18.58},{"date":"1946-04-05","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1946-04-08","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1946-04-09","open":18.88,"high":18.88,"low":18.88,"close":18.88},{"date":"1946-04-10","open":18.81,"high":18.81,"low":18.81,"close":18.81},{"date":"1946-04-11","open":18.77,"high":18.77,"low":18.77,"close":18.77},{"date":"1946-04-12","open":18.77,"high":18.77,"low":18.77,"close":18.77},{"date":"1946-04-15","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1946-04-16","open":18.87,"high":18.87,"low":18.87,"close":18.87},{"date":"1946-04-17","open":18.84,"high":18.84,"low":18.84,"close":18.84},{"date":"1946-04-18","open":18.9,"high":18.9,"low":18.9,"close":18.9},{"date":"1946-04-22","open":18.88,"high":18.88,"low":18.88,"close":18.88},{"date":"1946-04-23","open":18.84,"high":18.84,"low":18.84,"close":18.84},{"date":"1946-04-24","open":18.65,"high":18.65,"low":18.65,"close":18.65},{"date":"1946-04-25","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1946-04-26","open":18.58,"high":18.58,"low":18.58,"close":18.58},{"date":"1946-04-29","open":18.72,"high":18.72,"low":18.72,"close":18.72},{"date":"1946-04-30","open":18.76,"high":18.76,"low":18.76,"close":18.76},{"date":"1946-05-01","open":18.71,"high":18.71,"low":18.71,"close":18.71},{"date":"1946-05-02","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1946-05-03","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"1946-05-06","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"1946-05-07","open":18.51,"high":18.51,"low":18.51,"close":18.51},{"date":"1946-05-08","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"1946-05-09","open":18.44,"high":18.44,"low":18.44,"close":18.44},{"date":"1946-05-10","open":18.74,"high":18.74,"low":18.74,"close":18.74},{"date":"1946-05-13","open":18.79,"high":18.79,"low":18.79,"close":18.79},{"date":"1946-05-14","open":18.67,"high":18.67,"low":18.67,"close":18.67},{"date":"1946-05-15","open":18.53,"high":18.53,"low":18.53,"close":18.53},{"date":"1946-05-16","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1946-05-17","open":18.6,"high":18.6,"low":18.6,"close":18.6},{"date":"1946-05-20","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1946-05-21","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1946-05-22","open":18.8,"high":18.8,"low":18.8,"close":18.8},{"date":"1946-05-23","open":18.78,"high":18.78,"low":18.78,"close":18.78},{"date":"1946-05-24","open":18.78,"high":18.78,"low":18.78,"close":18.78},{"date":"1946-05-27","open":18.92,"high":18.92,"low":18.92,"close":18.92},{"date":"1946-05-28","open":19.2,"high":19.2,"low":19.2,"close":19.2},{"date":"1946-05-29","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"1946-05-31","open":19.18,"high":19.18,"low":19.18,"close":19.18},{"date":"1946-06-03","open":19.05,"high":19.05,"low":19.05,"close":19.05},{"date":"1946-06-04","open":18.93,"high":18.93,"low":18.93,"close":18.93},{"date":"1946-06-05","open":18.82,"high":18.82,"low":18.82,"close":18.82},{"date":"1946-06-06","open":18.81,"high":18.81,"low":18.81,"close":18.81},{"date":"1946-06-07","open":18.82,"high":18.82,"low":18.82,"close":18.82},{"date":"1946-06-10","open":18.85,"high":18.85,"low":18.85,"close":18.85},{"date":"1946-06-11","open":18.65,"high":18.65,"low":18.65,"close":18.65},{"date":"1946-06-12","open":18.69,"high":18.69,"low":18.69,"close":18.69},{"date":"1946-06-13","open":18.8,"high":18.8,"low":18.8,"close":18.8},{"date":"1946-06-14","open":18.79,"high":18.79,"low":18.79,"close":18.79},{"date":"1946-06-17","open":18.81,"high":18.81,"low":18.81,"close":18.81},{"date":"1946-06-18","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"1946-06-19","open":18.44,"high":18.44,"low":18.44,"close":18.44},{"date":"1946-06-20","open":18.03,"high":18.03,"low":18.03,"close":18.03},{"date":"1946-06-21","open":18.23,"high":18.23,"low":18.23,"close":18.23},{"date":"1946-06-24","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"1946-06-25","open":18.14,"high":18.14,"low":18.14,"close":18.14},{"date":"1946-06-26","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1946-06-27","open":18.39,"high":18.39,"low":18.39,"close":18.39},{"date":"1946-06-28","open":18.43,"high":18.43,"low":18.43,"close":18.43},{"date":"1946-07-01","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1946-07-02","open":18.53,"high":18.53,"low":18.53,"close":18.53},{"date":"1946-07-03","open":18.49,"high":18.49,"low":18.49,"close":18.49},{"date":"1946-07-05","open":18.43,"high":18.43,"low":18.43,"close":18.43},{"date":"1946-07-08","open":18.36,"high":18.36,"low":18.36,"close":18.36},{"date":"1946-07-09","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"1946-07-10","open":18.49,"high":18.49,"low":18.49,"close":18.49},{"date":"1946-07-11","open":18.39,"high":18.39,"low":18.39,"close":18.39},{"date":"1946-07-12","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"1946-07-15","open":17.95,"high":17.95,"low":17.95,"close":17.95},{"date":"1946-07-16","open":17.97,"high":17.97,"low":17.97,"close":17.97},{"date":"1946-07-17","open":18.07,"high":18.07,"low":18.07,"close":18.07},{"date":"1946-07-18","open":18.04,"high":18.04,"low":18.04,"close":18.04},{"date":"1946-07-19","open":17.98,"high":17.98,"low":17.98,"close":17.98},{"date":"1946-07-22","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1946-07-23","open":17.39,"high":17.39,"low":17.39,"close":17.39},{"date":"1946-07-24","open":17.41,"high":17.41,"low":17.41,"close":17.41},{"date":"1946-07-25","open":17.5,"high":17.5,"low":17.5,"close":17.5},{"date":"1946-07-26","open":17.6,"high":17.6,"low":17.6,"close":17.6},{"date":"1946-07-29","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1946-07-30","open":17.76,"high":17.76,"low":17.76,"close":17.76},{"date":"1946-07-31","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1946-08-01","open":18.01,"high":18.01,"low":18.01,"close":18.01},{"date":"1946-08-02","open":18.02,"high":18.02,"low":18.02,"close":18.02},{"date":"1946-08-05","open":17.91,"high":17.91,"low":17.91,"close":17.91},{"date":"1946-08-06","open":17.86,"high":17.86,"low":17.86,"close":17.86},{"date":"1946-08-07","open":18.03,"high":18.03,"low":18.03,"close":18.03},{"date":"1946-08-08","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1946-08-09","open":18.05,"high":18.05,"low":18.05,"close":18.05},{"date":"1946-08-12","open":18.08,"high":18.08,"low":18.08,"close":18.08},{"date":"1946-08-13","open":18.23,"high":18.23,"low":18.23,"close":18.23},{"date":"1946-08-14","open":18.2,"high":18.2,"low":18.2,"close":18.2},{"date":"1946-08-15","open":17.99,"high":17.99,"low":17.99,"close":17.99},{"date":"1946-08-16","open":17.84,"high":17.84,"low":17.84,"close":17.84},{"date":"1946-08-19","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1946-08-20","open":17.91,"high":17.91,"low":17.91,"close":17.91},{"date":"1946-08-21","open":17.74,"high":17.74,"low":17.74,"close":17.74},{"date":"1946-08-22","open":17.56,"high":17.56,"low":17.56,"close":17.56},{"date":"1946-08-23","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1946-08-26","open":17.47,"high":17.47,"low":17.47,"close":17.47},{"date":"1946-08-27","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1946-08-28","open":16.73,"high":16.73,"low":16.73,"close":16.73},{"date":"1946-08-29","open":16.76,"high":16.76,"low":16.76,"close":16.76},{"date":"1946-08-30","open":16.65,"high":16.65,"low":16.65,"close":16.65},{"date":"1946-09-03","open":15,"high":15,"low":15,"close":15},{"date":"1946-09-04","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1946-09-05","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1946-09-06","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1946-09-09","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1946-09-10","open":14.59,"high":14.59,"low":14.59,"close":14.59},{"date":"1946-09-11","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1946-09-12","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1946-09-13","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1946-09-16","open":15.4,"high":15.4,"low":15.4,"close":15.4},{"date":"1946-09-17","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1946-09-18","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1946-09-19","open":14.33,"high":14.33,"low":14.33,"close":14.33},{"date":"1946-09-20","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1946-09-23","open":14.41,"high":14.41,"low":14.41,"close":14.41},{"date":"1946-09-24","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1946-09-25","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1946-09-26","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1946-09-27","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1946-09-30","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1946-10-01","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1946-10-02","open":15,"high":15,"low":15,"close":15},{"date":"1946-10-03","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1946-10-04","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1946-10-07","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1946-10-08","open":14.53,"high":14.53,"low":14.53,"close":14.53},{"date":"1946-10-09","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1946-10-10","open":14.33,"high":14.33,"low":14.33,"close":14.33},{"date":"1946-10-11","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1946-10-14","open":14.71,"high":14.71,"low":14.71,"close":14.71},{"date":"1946-10-15","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1946-10-16","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1946-10-17","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1946-10-18","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1946-10-21","open":15,"high":15,"low":15,"close":15},{"date":"1946-10-22","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1946-10-23","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1946-10-24","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1946-10-25","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1946-10-28","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1946-10-29","open":14.26,"high":14.26,"low":14.26,"close":14.26},{"date":"1946-10-30","open":14.32,"high":14.32,"low":14.32,"close":14.32},{"date":"1946-10-31","open":14.84,"high":14.84,"low":14.84,"close":14.84},{"date":"1946-11-01","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1946-11-04","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1946-11-06","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1946-11-07","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1946-11-08","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1946-11-12","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1946-11-13","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1946-11-14","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1946-11-15","open":14.73,"high":14.73,"low":14.73,"close":14.73},{"date":"1946-11-18","open":14.58,"high":14.58,"low":14.58,"close":14.58},{"date":"1946-11-19","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1946-11-20","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1946-11-21","open":14.21,"high":14.21,"low":14.21,"close":14.21},{"date":"1946-11-22","open":14.13,"high":14.13,"low":14.13,"close":14.13},{"date":"1946-11-25","open":14.31,"high":14.31,"low":14.31,"close":14.31},{"date":"1946-11-26","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1946-11-27","open":14.55,"high":14.55,"low":14.55,"close":14.55},{"date":"1946-11-29","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1946-12-02","open":14.44,"high":14.44,"low":14.44,"close":14.44},{"date":"1946-12-03","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1946-12-04","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1946-12-05","open":14.64,"high":14.64,"low":14.64,"close":14.64},{"date":"1946-12-06","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1946-12-09","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1946-12-10","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1946-12-11","open":15.36,"high":15.36,"low":15.36,"close":15.36},{"date":"1946-12-12","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1946-12-13","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1946-12-16","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1946-12-17","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1946-12-18","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1946-12-19","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1946-12-20","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1946-12-23","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1946-12-24","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1946-12-26","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1946-12-27","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1946-12-30","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1946-12-31","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1947-01-02","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1947-01-03","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1947-01-06","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1947-01-07","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1947-01-08","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1947-01-09","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1947-01-10","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1947-01-13","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1947-01-14","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1947-01-15","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1947-01-16","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1947-01-17","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1947-01-20","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1947-01-21","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1947-01-22","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1947-01-23","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1947-01-24","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1947-01-27","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1947-01-28","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1947-01-29","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1947-01-30","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1947-01-31","open":15.66,"high":15.66,"low":15.66,"close":15.66},{"date":"1947-02-03","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1947-02-04","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1947-02-05","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1947-02-06","open":15.86,"high":15.86,"low":15.86,"close":15.86},{"date":"1947-02-07","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1947-02-10","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1947-02-11","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1947-02-13","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1947-02-14","open":15.86,"high":15.86,"low":15.86,"close":15.86},{"date":"1947-02-17","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1947-02-18","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1947-02-19","open":15.69,"high":15.69,"low":15.69,"close":15.69},{"date":"1947-02-20","open":15.72,"high":15.72,"low":15.72,"close":15.72},{"date":"1947-02-21","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1947-02-24","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1947-02-25","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1947-02-26","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1947-02-27","open":15.48,"high":15.48,"low":15.48,"close":15.48},{"date":"1947-02-28","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1947-03-03","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1947-03-04","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1947-03-05","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1947-03-06","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1947-03-07","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1947-03-10","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1947-03-11","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1947-03-12","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1947-03-13","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1947-03-14","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1947-03-17","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1947-03-18","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1947-03-19","open":15.08,"high":15.08,"low":15.08,"close":15.08},{"date":"1947-03-20","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1947-03-21","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1947-03-24","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1947-03-25","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1947-03-26","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1947-03-27","open":15.4,"high":15.4,"low":15.4,"close":15.4},{"date":"1947-03-28","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1947-03-31","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1947-04-01","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1947-04-02","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1947-04-03","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1947-04-07","open":15.05,"high":15.05,"low":15.05,"close":15.05},{"date":"1947-04-08","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1947-04-09","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1947-04-10","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1947-04-11","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1947-04-14","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1947-04-15","open":14.15,"high":14.15,"low":14.15,"close":14.15},{"date":"1947-04-16","open":14.29,"high":14.29,"low":14.29,"close":14.29},{"date":"1947-04-17","open":14.27,"high":14.27,"low":14.27,"close":14.27},{"date":"1947-04-18","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1947-04-21","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1947-04-22","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1947-04-23","open":14.58,"high":14.58,"low":14.58,"close":14.58},{"date":"1947-04-24","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1947-04-25","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1947-04-28","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1947-04-29","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1947-04-30","open":14.58,"high":14.58,"low":14.58,"close":14.58},{"date":"1947-05-01","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1947-05-02","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1947-05-05","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1947-05-06","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1947-05-07","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1947-05-08","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1947-05-09","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1947-05-12","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1947-05-13","open":14.15,"high":14.15,"low":14.15,"close":14.15},{"date":"1947-05-14","open":14.11,"high":14.11,"low":14.11,"close":14.11},{"date":"1947-05-15","open":14.24,"high":14.24,"low":14.24,"close":14.24},{"date":"1947-05-16","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1947-05-19","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1947-05-20","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1947-05-21","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1947-05-22","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1947-05-23","open":14,"high":14,"low":14,"close":14},{"date":"1947-05-26","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1947-05-27","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1947-05-28","open":14.34,"high":14.34,"low":14.34,"close":14.34},{"date":"1947-05-29","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1947-06-02","open":14.3,"high":14.3,"low":14.3,"close":14.3},{"date":"1947-06-03","open":14.5,"high":14.5,"low":14.5,"close":14.5},{"date":"1947-06-04","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1947-06-05","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1947-06-06","open":14.5,"high":14.5,"low":14.5,"close":14.5},{"date":"1947-06-09","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1947-06-10","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1947-06-11","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1947-06-12","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1947-06-13","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1947-06-16","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1947-06-17","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1947-06-18","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1947-06-19","open":15.14,"high":15.14,"low":15.14,"close":15.14},{"date":"1947-06-20","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1947-06-23","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1947-06-24","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1947-06-25","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1947-06-26","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1947-06-27","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1947-06-30","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1947-07-01","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1947-07-02","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1947-07-03","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1947-07-07","open":15.61,"high":15.61,"low":15.61,"close":15.61},{"date":"1947-07-08","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1947-07-09","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1947-07-10","open":15.68,"high":15.68,"low":15.68,"close":15.68},{"date":"1947-07-11","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1947-07-14","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1947-07-15","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1947-07-16","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1947-07-17","open":15.75,"high":15.75,"low":15.75,"close":15.75},{"date":"1947-07-18","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1947-07-21","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1947-07-22","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1947-07-23","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1947-07-24","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1947-07-25","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1947-07-28","open":15.94,"high":15.94,"low":15.94,"close":15.94},{"date":"1947-07-29","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1947-07-30","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1947-07-31","open":15.76,"high":15.76,"low":15.76,"close":15.76},{"date":"1947-08-01","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1947-08-04","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1947-08-05","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1947-08-06","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1947-08-07","open":15.64,"high":15.64,"low":15.64,"close":15.64},{"date":"1947-08-08","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1947-08-11","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1947-08-12","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1947-08-13","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1947-08-14","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1947-08-15","open":15.58,"high":15.58,"low":15.58,"close":15.58},{"date":"1947-08-18","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1947-08-19","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1947-08-20","open":15.39,"high":15.39,"low":15.39,"close":15.39},{"date":"1947-08-21","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1947-08-22","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1947-08-25","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1947-08-26","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1947-08-27","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1947-08-28","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1947-08-29","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1947-09-02","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1947-09-03","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1947-09-04","open":15.14,"high":15.14,"low":15.14,"close":15.14},{"date":"1947-09-05","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1947-09-08","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1947-09-09","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1947-09-10","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1947-09-11","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1947-09-12","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1947-09-15","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1947-09-16","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1947-09-17","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1947-09-18","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1947-09-19","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1947-09-22","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1947-09-23","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1947-09-24","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1947-09-25","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1947-09-26","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1947-09-29","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1947-09-30","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1947-10-01","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1947-10-02","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1947-10-03","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1947-10-06","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1947-10-07","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1947-10-08","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1947-10-09","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1947-10-10","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1947-10-14","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1947-10-15","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1947-10-16","open":15.57,"high":15.57,"low":15.57,"close":15.57},{"date":"1947-10-17","open":15.58,"high":15.58,"low":15.58,"close":15.58},{"date":"1947-10-20","open":15.79,"high":15.79,"low":15.79,"close":15.79},{"date":"1947-10-21","open":15.76,"high":15.76,"low":15.76,"close":15.76},{"date":"1947-10-22","open":15.69,"high":15.69,"low":15.69,"close":15.69},{"date":"1947-10-23","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1947-10-24","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1947-10-27","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1947-10-28","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1947-10-29","open":15.49,"high":15.49,"low":15.49,"close":15.49},{"date":"1947-10-30","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1947-10-31","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1947-11-03","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1947-11-05","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1947-11-06","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1947-11-07","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1947-11-10","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1947-11-12","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1947-11-13","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1947-11-14","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1947-11-17","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1947-11-18","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1947-11-19","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1947-11-20","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1947-11-21","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1947-11-24","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1947-11-25","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1947-11-26","open":15.13,"high":15.13,"low":15.13,"close":15.13},{"date":"1947-11-28","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1947-12-01","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1947-12-02","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1947-12-03","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1947-12-04","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1947-12-05","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1947-12-08","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1947-12-09","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1947-12-10","open":14.84,"high":14.84,"low":14.84,"close":14.84},{"date":"1947-12-11","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1947-12-12","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1947-12-15","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1947-12-16","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1947-12-17","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1947-12-18","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1947-12-19","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1947-12-22","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1947-12-23","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1947-12-24","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1947-12-26","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1947-12-29","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1947-12-30","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1947-12-31","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1948-01-02","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1948-01-05","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1948-01-06","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1948-01-07","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1948-01-08","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1948-01-09","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1948-01-12","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1948-01-13","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1948-01-14","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1948-01-15","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1948-01-16","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1948-01-19","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1948-01-20","open":14.71,"high":14.71,"low":14.71,"close":14.71},{"date":"1948-01-21","open":14.54,"high":14.54,"low":14.54,"close":14.54},{"date":"1948-01-22","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1948-01-23","open":14.35,"high":14.35,"low":14.35,"close":14.35},{"date":"1948-01-26","open":14.32,"high":14.32,"low":14.32,"close":14.32},{"date":"1948-01-27","open":14.34,"high":14.34,"low":14.34,"close":14.34},{"date":"1948-01-28","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1948-01-29","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1948-01-30","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1948-02-02","open":14.71,"high":14.71,"low":14.71,"close":14.71},{"date":"1948-02-03","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1948-02-04","open":14,"high":14,"low":14,"close":14},{"date":"1948-02-05","open":14.2,"high":14.2,"low":14.2,"close":14.2},{"date":"1948-02-06","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1948-02-09","open":14.31,"high":14.31,"low":14.31,"close":14.31},{"date":"1948-02-10","open":13.89,"high":13.89,"low":13.89,"close":13.89},{"date":"1948-02-11","open":13.88,"high":13.88,"low":13.88,"close":13.88},{"date":"1948-02-13","open":13.85,"high":13.85,"low":13.85,"close":13.85},{"date":"1948-02-16","open":14.04,"high":14.04,"low":14.04,"close":14.04},{"date":"1948-02-17","open":14.04,"high":14.04,"low":14.04,"close":14.04},{"date":"1948-02-18","open":14.05,"high":14.05,"low":14.05,"close":14.05},{"date":"1948-02-19","open":14.02,"high":14.02,"low":14.02,"close":14.02},{"date":"1948-02-20","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1948-02-24","open":14,"high":14,"low":14,"close":14},{"date":"1948-02-25","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1948-02-26","open":13.98,"high":13.98,"low":13.98,"close":13.98},{"date":"1948-02-27","open":13.93,"high":13.93,"low":13.93,"close":13.93},{"date":"1948-03-01","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1948-03-02","open":14.16,"high":14.16,"low":14.16,"close":14.16},{"date":"1948-03-03","open":14.17,"high":14.17,"low":14.17,"close":14.17},{"date":"1948-03-04","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1948-03-05","open":14.11,"high":14.11,"low":14.11,"close":14.11},{"date":"1948-03-08","open":14.04,"high":14.04,"low":14.04,"close":14.04},{"date":"1948-03-09","open":13.95,"high":13.95,"low":13.95,"close":13.95},{"date":"1948-03-10","open":14.01,"high":14.01,"low":14.01,"close":14.01},{"date":"1948-03-11","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1948-03-12","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1948-03-15","open":14.06,"high":14.06,"low":14.06,"close":14.06},{"date":"1948-03-16","open":13.84,"high":13.84,"low":13.84,"close":13.84},{"date":"1948-03-17","open":13.95,"high":13.95,"low":13.95,"close":13.95},{"date":"1948-03-18","open":14.03,"high":14.03,"low":14.03,"close":14.03},{"date":"1948-03-19","open":14.32,"high":14.32,"low":14.32,"close":14.32},{"date":"1948-03-22","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1948-03-23","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1948-03-24","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1948-03-25","open":14.75,"high":14.75,"low":14.75,"close":14.75},{"date":"1948-03-29","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1948-03-30","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1948-03-31","open":15.08,"high":15.08,"low":15.08,"close":15.08},{"date":"1948-04-01","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1948-04-02","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1948-04-05","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1948-04-06","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1948-04-07","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1948-04-08","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1948-04-09","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1948-04-12","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1948-04-13","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1948-04-14","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1948-04-15","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1948-04-16","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1948-04-19","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1948-04-20","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1948-04-21","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1948-04-22","open":15.68,"high":15.68,"low":15.68,"close":15.68},{"date":"1948-04-23","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1948-04-26","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1948-04-27","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1948-04-28","open":15.57,"high":15.57,"low":15.57,"close":15.57},{"date":"1948-04-29","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1948-04-30","open":15.48,"high":15.48,"low":15.48,"close":15.48},{"date":"1948-05-03","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1948-05-04","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1948-05-05","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1948-05-06","open":15.63,"high":15.63,"low":15.63,"close":15.63},{"date":"1948-05-07","open":15.72,"high":15.72,"low":15.72,"close":15.72},{"date":"1948-05-10","open":15.81,"high":15.81,"low":15.81,"close":15.81},{"date":"1948-05-11","open":15.86,"high":15.86,"low":15.86,"close":15.86},{"date":"1948-05-12","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1948-05-13","open":16,"high":16,"low":16,"close":16},{"date":"1948-05-14","open":16.39,"high":16.39,"low":16.39,"close":16.39},{"date":"1948-05-17","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1948-05-18","open":16.39,"high":16.39,"low":16.39,"close":16.39},{"date":"1948-05-19","open":16.37,"high":16.37,"low":16.37,"close":16.37},{"date":"1948-05-20","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1948-05-21","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1948-05-24","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"1948-05-25","open":16.53,"high":16.53,"low":16.53,"close":16.53},{"date":"1948-05-26","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1948-05-27","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1948-05-28","open":16.69,"high":16.69,"low":16.69,"close":16.69},{"date":"1948-06-01","open":16.74,"high":16.74,"low":16.74,"close":16.74},{"date":"1948-06-02","open":16.76,"high":16.76,"low":16.76,"close":16.76},{"date":"1948-06-03","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1948-06-04","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1948-06-07","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"1948-06-08","open":16.82,"high":16.82,"low":16.82,"close":16.82},{"date":"1948-06-09","open":16.89,"high":16.89,"low":16.89,"close":16.89},{"date":"1948-06-10","open":16.9,"high":16.9,"low":16.9,"close":16.9},{"date":"1948-06-11","open":16.95,"high":16.95,"low":16.95,"close":16.95},{"date":"1948-06-14","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1948-06-15","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1948-06-16","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1948-06-17","open":16.99,"high":16.99,"low":16.99,"close":16.99},{"date":"1948-06-18","open":16.96,"high":16.96,"low":16.96,"close":16.96},{"date":"1948-06-21","open":16.79,"high":16.79,"low":16.79,"close":16.79},{"date":"1948-06-22","open":16.76,"high":16.76,"low":16.76,"close":16.76},{"date":"1948-06-23","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1948-06-24","open":16.89,"high":16.89,"low":16.89,"close":16.89},{"date":"1948-06-25","open":16.83,"high":16.83,"low":16.83,"close":16.83},{"date":"1948-06-28","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1948-06-29","open":16.69,"high":16.69,"low":16.69,"close":16.69},{"date":"1948-06-30","open":16.74,"high":16.74,"low":16.74,"close":16.74},{"date":"1948-07-01","open":16.7,"high":16.7,"low":16.7,"close":16.7},{"date":"1948-07-02","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1948-07-06","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1948-07-07","open":16.79,"high":16.79,"low":16.79,"close":16.79},{"date":"1948-07-08","open":16.81,"high":16.81,"low":16.81,"close":16.81},{"date":"1948-07-09","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1948-07-12","open":16.88,"high":16.88,"low":16.88,"close":16.88},{"date":"1948-07-13","open":16.78,"high":16.78,"low":16.78,"close":16.78},{"date":"1948-07-14","open":16.8,"high":16.8,"low":16.8,"close":16.8},{"date":"1948-07-15","open":16.48,"high":16.48,"low":16.48,"close":16.48},{"date":"1948-07-16","open":16.25,"high":16.25,"low":16.25,"close":16.25},{"date":"1948-07-19","open":15.72,"high":15.72,"low":15.72,"close":15.72},{"date":"1948-07-20","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1948-07-21","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1948-07-22","open":16.21,"high":16.21,"low":16.21,"close":16.21},{"date":"1948-07-23","open":16.27,"high":16.27,"low":16.27,"close":16.27},{"date":"1948-07-26","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1948-07-27","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1948-07-28","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1948-07-29","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1948-07-30","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1948-08-02","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1948-08-03","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1948-08-04","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1948-08-05","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1948-08-06","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1948-08-09","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1948-08-10","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1948-08-11","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1948-08-12","open":15.71,"high":15.71,"low":15.71,"close":15.71},{"date":"1948-08-13","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1948-08-16","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1948-08-17","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1948-08-18","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1948-08-19","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1948-08-20","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1948-08-23","open":15.94,"high":15.94,"low":15.94,"close":15.94},{"date":"1948-08-24","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1948-08-25","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1948-08-26","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1948-08-27","open":16.11,"high":16.11,"low":16.11,"close":16.11},{"date":"1948-08-30","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1948-08-31","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1948-09-01","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1948-09-02","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1948-09-03","open":16.27,"high":16.27,"low":16.27,"close":16.27},{"date":"1948-09-07","open":16.35,"high":16.35,"low":16.35,"close":16.35},{"date":"1948-09-08","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1948-09-09","open":15.81,"high":15.81,"low":15.81,"close":15.81},{"date":"1948-09-10","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1948-09-13","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1948-09-14","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1948-09-15","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1948-09-16","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1948-09-17","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1948-09-20","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1948-09-21","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1948-09-22","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1948-09-23","open":15.56,"high":15.56,"low":15.56,"close":15.56},{"date":"1948-09-24","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1948-09-27","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1948-09-28","open":15.36,"high":15.36,"low":15.36,"close":15.36},{"date":"1948-09-29","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1948-09-30","open":15.49,"high":15.49,"low":15.49,"close":15.49},{"date":"1948-10-01","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1948-10-04","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1948-10-05","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1948-10-06","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1948-10-07","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1948-10-08","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1948-10-11","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1948-10-13","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1948-10-14","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1948-10-15","open":16.12,"high":16.12,"low":16.12,"close":16.12},{"date":"1948-10-18","open":16.19,"high":16.19,"low":16.19,"close":16.19},{"date":"1948-10-19","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1948-10-20","open":16.34,"high":16.34,"low":16.34,"close":16.34},{"date":"1948-10-21","open":16.36,"high":16.36,"low":16.36,"close":16.36},{"date":"1948-10-22","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1948-10-25","open":16.58,"high":16.58,"low":16.58,"close":16.58},{"date":"1948-10-26","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1948-10-27","open":16.57,"high":16.57,"low":16.57,"close":16.57},{"date":"1948-10-28","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1948-10-29","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1948-11-01","open":16.7,"high":16.7,"low":16.7,"close":16.7},{"date":"1948-11-03","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1948-11-04","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1948-11-05","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1948-11-08","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1948-11-09","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1948-11-10","open":15,"high":15,"low":15,"close":15},{"date":"1948-11-12","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1948-11-15","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1948-11-16","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1948-11-17","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1948-11-18","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1948-11-19","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1948-11-22","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1948-11-23","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1948-11-24","open":14.91,"high":14.91,"low":14.91,"close":14.91},{"date":"1948-11-26","open":14.91,"high":14.91,"low":14.91,"close":14.91},{"date":"1948-11-29","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1948-11-30","open":14.75,"high":14.75,"low":14.75,"close":14.75},{"date":"1948-12-01","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1948-12-02","open":15,"high":15,"low":15,"close":15},{"date":"1948-12-03","open":15.13,"high":15.13,"low":15.13,"close":15.13},{"date":"1948-12-06","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1948-12-07","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1948-12-08","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1948-12-09","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1948-12-10","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1948-12-13","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1948-12-14","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1948-12-15","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1948-12-16","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1948-12-17","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1948-12-20","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1948-12-21","open":15.14,"high":15.14,"low":15.14,"close":15.14},{"date":"1948-12-22","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1948-12-23","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1948-12-24","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1948-12-27","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1948-12-28","open":15.08,"high":15.08,"low":15.08,"close":15.08},{"date":"1948-12-29","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1948-12-30","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1948-12-31","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1949-01-03","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1949-01-04","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1949-01-05","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1949-01-06","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1949-01-07","open":15.61,"high":15.61,"low":15.61,"close":15.61},{"date":"1949-01-10","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1949-01-11","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1949-01-12","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1949-01-13","open":15.39,"high":15.39,"low":15.39,"close":15.39},{"date":"1949-01-14","open":15.24,"high":15.24,"low":15.24,"close":15.24},{"date":"1949-01-17","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1949-01-18","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1949-01-19","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1949-01-20","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1949-01-21","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1949-01-24","open":15,"high":15,"low":15,"close":15},{"date":"1949-01-25","open":15.33,"high":15.33,"low":15.33,"close":15.33},{"date":"1949-01-26","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1949-01-27","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1949-01-28","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1949-01-31","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1949-02-01","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1949-02-02","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1949-02-03","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1949-02-04","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1949-02-07","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1949-02-08","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1949-02-09","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1949-02-10","open":14.58,"high":14.58,"low":14.58,"close":14.58},{"date":"1949-02-11","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1949-02-14","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1949-02-15","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1949-02-16","open":14.73,"high":14.73,"low":14.73,"close":14.73},{"date":"1949-02-17","open":14.83,"high":14.83,"low":14.83,"close":14.83},{"date":"1949-02-18","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1949-02-21","open":14.74,"high":14.74,"low":14.74,"close":14.74},{"date":"1949-02-23","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1949-02-24","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1949-02-25","open":14.38,"high":14.38,"low":14.38,"close":14.38},{"date":"1949-02-28","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1949-03-01","open":14.71,"high":14.71,"low":14.71,"close":14.71},{"date":"1949-03-02","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1949-03-03","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1949-03-04","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1949-03-07","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1949-03-08","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1949-03-09","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1949-03-10","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1949-03-11","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1949-03-14","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1949-03-15","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1949-03-16","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1949-03-17","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1949-03-18","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1949-03-21","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1949-03-22","open":14.77,"high":14.77,"low":14.77,"close":14.77},{"date":"1949-03-23","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1949-03-24","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1949-03-25","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1949-03-28","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1949-03-29","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1949-03-30","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1949-03-31","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1949-04-01","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1949-04-04","open":14.98,"high":14.98,"low":14.98,"close":14.98},{"date":"1949-04-05","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1949-04-06","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1949-04-07","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1949-04-08","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1949-04-11","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1949-04-12","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1949-04-13","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1949-04-14","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1949-04-18","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1949-04-19","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1949-04-20","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1949-04-21","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1949-04-22","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1949-04-25","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1949-04-26","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1949-04-27","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1949-04-28","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1949-04-29","open":14.71,"high":14.71,"low":14.71,"close":14.71},{"date":"1949-05-02","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1949-05-03","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1949-05-04","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1949-05-05","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1949-05-06","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1949-05-09","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1949-05-10","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1949-05-11","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1949-05-12","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1949-05-13","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1949-05-16","open":14.96,"high":14.96,"low":14.96,"close":14.96},{"date":"1949-05-17","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1949-05-18","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1949-05-19","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1949-05-20","open":14.73,"high":14.73,"low":14.73,"close":14.73},{"date":"1949-05-23","open":14.58,"high":14.58,"low":14.58,"close":14.58},{"date":"1949-05-24","open":14.5,"high":14.5,"low":14.5,"close":14.5},{"date":"1949-05-25","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1949-05-26","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1949-05-27","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1949-05-31","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1949-06-01","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1949-06-02","open":14.14,"high":14.14,"low":14.14,"close":14.14},{"date":"1949-06-03","open":14.05,"high":14.05,"low":14.05,"close":14.05},{"date":"1949-06-06","open":13.82,"high":13.82,"low":13.82,"close":13.82},{"date":"1949-06-07","open":13.84,"high":13.84,"low":13.84,"close":13.84},{"date":"1949-06-08","open":13.93,"high":13.93,"low":13.93,"close":13.93},{"date":"1949-06-09","open":13.93,"high":13.93,"low":13.93,"close":13.93},{"date":"1949-06-10","open":13.81,"high":13.81,"low":13.81,"close":13.81},{"date":"1949-06-13","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1949-06-14","open":13.64,"high":13.64,"low":13.64,"close":13.64},{"date":"1949-06-15","open":13.9,"high":13.9,"low":13.9,"close":13.9},{"date":"1949-06-16","open":13.85,"high":13.85,"low":13.85,"close":13.85},{"date":"1949-06-17","open":13.87,"high":13.87,"low":13.87,"close":13.87},{"date":"1949-06-20","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1949-06-21","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1949-06-22","open":14.04,"high":14.04,"low":14.04,"close":14.04},{"date":"1949-06-23","open":14.11,"high":14.11,"low":14.11,"close":14.11},{"date":"1949-06-24","open":14.13,"high":14.13,"low":14.13,"close":14.13},{"date":"1949-06-27","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1949-06-28","open":14,"high":14,"low":14,"close":14},{"date":"1949-06-29","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1949-06-30","open":14.16,"high":14.16,"low":14.16,"close":14.16},{"date":"1949-07-01","open":14.26,"high":14.26,"low":14.26,"close":14.26},{"date":"1949-07-05","open":14.34,"high":14.34,"low":14.34,"close":14.34},{"date":"1949-07-06","open":14.52,"high":14.52,"low":14.52,"close":14.52},{"date":"1949-07-07","open":14.52,"high":14.52,"low":14.52,"close":14.52},{"date":"1949-07-08","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1949-07-11","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1949-07-12","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1949-07-13","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1949-07-14","open":14.79,"high":14.79,"low":14.79,"close":14.79},{"date":"1949-07-15","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1949-07-18","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1949-07-19","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1949-07-20","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1949-07-21","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1949-07-22","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1949-07-25","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1949-07-26","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1949-07-27","open":15.06,"high":15.06,"low":15.06,"close":15.06},{"date":"1949-07-28","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1949-07-29","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1949-08-01","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1949-08-02","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1949-08-03","open":15.15,"high":15.15,"low":15.15,"close":15.15},{"date":"1949-08-04","open":15.13,"high":15.13,"low":15.13,"close":15.13},{"date":"1949-08-05","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1949-08-08","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1949-08-09","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1949-08-10","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1949-08-11","open":15.39,"high":15.39,"low":15.39,"close":15.39},{"date":"1949-08-12","open":15.32,"high":15.32,"low":15.32,"close":15.32},{"date":"1949-08-15","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1949-08-16","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1949-08-17","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1949-08-18","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1949-08-19","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1949-08-22","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1949-08-23","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1949-08-24","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1949-08-25","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1949-08-26","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1949-08-29","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1949-08-30","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1949-08-31","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1949-09-01","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1949-09-02","open":15.29,"high":15.29,"low":15.29,"close":15.29},{"date":"1949-09-06","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1949-09-07","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1949-09-08","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1949-09-09","open":15.4,"high":15.4,"low":15.4,"close":15.4},{"date":"1949-09-12","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1949-09-13","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1949-09-14","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1949-09-15","open":15.61,"high":15.61,"low":15.61,"close":15.61},{"date":"1949-09-16","open":15.66,"high":15.66,"low":15.66,"close":15.66},{"date":"1949-09-19","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1949-09-20","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1949-09-21","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1949-09-22","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1949-09-23","open":15.57,"high":15.57,"low":15.57,"close":15.57},{"date":"1949-09-26","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1949-09-27","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1949-09-28","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1949-09-29","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1949-09-30","open":15.58,"high":15.58,"low":15.58,"close":15.58},{"date":"1949-10-03","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1949-10-04","open":15.75,"high":15.75,"low":15.75,"close":15.75},{"date":"1949-10-05","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1949-10-06","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1949-10-07","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1949-10-10","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1949-10-11","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1949-10-13","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1949-10-14","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1949-10-17","open":15.73,"high":15.73,"low":15.73,"close":15.73},{"date":"1949-10-18","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1949-10-19","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1949-10-20","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1949-10-21","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1949-10-24","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1949-10-25","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1949-10-26","open":16.06,"high":16.06,"low":16.06,"close":16.06},{"date":"1949-10-27","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1949-10-28","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1949-10-31","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1949-11-01","open":16.2,"high":16.2,"low":16.2,"close":16.2},{"date":"1949-11-02","open":16.33,"high":16.33,"low":16.33,"close":16.33},{"date":"1949-11-03","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1949-11-04","open":16.21,"high":16.21,"low":16.21,"close":16.21},{"date":"1949-11-07","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1949-11-09","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1949-11-10","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1949-11-14","open":16.03,"high":16.03,"low":16.03,"close":16.03},{"date":"1949-11-15","open":15.75,"high":15.75,"low":15.75,"close":15.75},{"date":"1949-11-16","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1949-11-17","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1949-11-18","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1949-11-21","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1949-11-22","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1949-11-23","open":16.19,"high":16.19,"low":16.19,"close":16.19},{"date":"1949-11-25","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1949-11-28","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1949-11-29","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1949-11-30","open":16.06,"high":16.06,"low":16.06,"close":16.06},{"date":"1949-12-01","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1949-12-02","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1949-12-05","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1949-12-06","open":16.39,"high":16.39,"low":16.39,"close":16.39},{"date":"1949-12-07","open":16.43,"high":16.43,"low":16.43,"close":16.43},{"date":"1949-12-08","open":16.43,"high":16.43,"low":16.43,"close":16.43},{"date":"1949-12-09","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1949-12-12","open":16.57,"high":16.57,"low":16.57,"close":16.57},{"date":"1949-12-13","open":16.64,"high":16.64,"low":16.64,"close":16.64},{"date":"1949-12-14","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1949-12-15","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1949-12-16","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1949-12-19","open":16.59,"high":16.59,"low":16.59,"close":16.59},{"date":"1949-12-20","open":16.53,"high":16.53,"low":16.53,"close":16.53},{"date":"1949-12-21","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1949-12-22","open":16.64,"high":16.64,"low":16.64,"close":16.64},{"date":"1949-12-23","open":16.64,"high":16.64,"low":16.64,"close":16.64},{"date":"1949-12-27","open":16.58,"high":16.58,"low":16.58,"close":16.58},{"date":"1949-12-28","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1949-12-29","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1949-12-30","open":16.79,"high":16.79,"low":16.79,"close":16.79},{"date":"1950-01-03","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1950-01-04","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1950-01-05","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1950-01-06","open":16.98,"high":16.98,"low":16.98,"close":16.98},{"date":"1950-01-09","open":17.08,"high":17.08,"low":17.08,"close":17.08},{"date":"1950-01-10","open":17.03,"high":17.03,"low":17.03,"close":17.03},{"date":"1950-01-11","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1950-01-12","open":16.76,"high":16.76,"low":16.76,"close":16.76},{"date":"1950-01-13","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1950-01-16","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1950-01-17","open":16.86,"high":16.86,"low":16.86,"close":16.86},{"date":"1950-01-18","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1950-01-19","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1950-01-20","open":16.9,"high":16.9,"low":16.9,"close":16.9},{"date":"1950-01-23","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1950-01-24","open":16.86,"high":16.86,"low":16.86,"close":16.86},{"date":"1950-01-25","open":16.74,"high":16.74,"low":16.74,"close":16.74},{"date":"1950-01-26","open":16.73,"high":16.73,"low":16.73,"close":16.73},{"date":"1950-01-27","open":16.82,"high":16.82,"low":16.82,"close":16.82},{"date":"1950-01-30","open":17.02,"high":17.02,"low":17.02,"close":17.02},{"date":"1950-01-31","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1950-02-01","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1950-02-02","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1950-02-03","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1950-02-06","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1950-02-07","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1950-02-08","open":17.21,"high":17.21,"low":17.21,"close":17.21},{"date":"1950-02-09","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1950-02-10","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1950-02-14","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1950-02-15","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1950-02-16","open":16.99,"high":16.99,"low":16.99,"close":16.99},{"date":"1950-02-17","open":17.15,"high":17.15,"low":17.15,"close":17.15},{"date":"1950-02-20","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1950-02-21","open":17.17,"high":17.17,"low":17.17,"close":17.17},{"date":"1950-02-23","open":17.21,"high":17.21,"low":17.21,"close":17.21},{"date":"1950-02-24","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1950-02-27","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1950-02-28","open":17.22,"high":17.22,"low":17.22,"close":17.22},{"date":"1950-03-01","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1950-03-02","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1950-03-03","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1950-03-06","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1950-03-07","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1950-03-08","open":17.19,"high":17.19,"low":17.19,"close":17.19},{"date":"1950-03-09","open":17.07,"high":17.07,"low":17.07,"close":17.07},{"date":"1950-03-10","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1950-03-13","open":17.12,"high":17.12,"low":17.12,"close":17.12},{"date":"1950-03-14","open":17.25,"high":17.25,"low":17.25,"close":17.25},{"date":"1950-03-15","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1950-03-16","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1950-03-17","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1950-03-20","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1950-03-21","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1950-03-22","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1950-03-23","open":17.56,"high":17.56,"low":17.56,"close":17.56},{"date":"1950-03-24","open":17.56,"high":17.56,"low":17.56,"close":17.56},{"date":"1950-03-27","open":17.46,"high":17.46,"low":17.46,"close":17.46},{"date":"1950-03-28","open":17.53,"high":17.53,"low":17.53,"close":17.53},{"date":"1950-03-29","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1950-03-30","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1950-03-31","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1950-04-03","open":17.53,"high":17.53,"low":17.53,"close":17.53},{"date":"1950-04-04","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1950-04-05","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1950-04-06","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1950-04-10","open":17.85,"high":17.85,"low":17.85,"close":17.85},{"date":"1950-04-11","open":17.75,"high":17.75,"low":17.75,"close":17.75},{"date":"1950-04-12","open":17.94,"high":17.94,"low":17.94,"close":17.94},{"date":"1950-04-13","open":17.98,"high":17.98,"low":17.98,"close":17.98},{"date":"1950-04-14","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1950-04-17","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1950-04-18","open":18.03,"high":18.03,"low":18.03,"close":18.03},{"date":"1950-04-19","open":18.05,"high":18.05,"low":18.05,"close":18.05},{"date":"1950-04-20","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1950-04-21","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1950-04-24","open":17.83,"high":17.83,"low":17.83,"close":17.83},{"date":"1950-04-25","open":17.83,"high":17.83,"low":17.83,"close":17.83},{"date":"1950-04-26","open":17.76,"high":17.76,"low":17.76,"close":17.76},{"date":"1950-04-27","open":17.86,"high":17.86,"low":17.86,"close":17.86},{"date":"1950-04-28","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1950-05-01","open":18.22,"high":18.22,"low":18.22,"close":18.22},{"date":"1950-05-02","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1950-05-03","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"1950-05-04","open":18.12,"high":18.12,"low":18.12,"close":18.12},{"date":"1950-05-05","open":18.22,"high":18.22,"low":18.22,"close":18.22},{"date":"1950-05-08","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"1950-05-09","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"1950-05-10","open":18.29,"high":18.29,"low":18.29,"close":18.29},{"date":"1950-05-11","open":18.29,"high":18.29,"low":18.29,"close":18.29},{"date":"1950-05-12","open":18.18,"high":18.18,"low":18.18,"close":18.18},{"date":"1950-05-15","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"1950-05-16","open":18.44,"high":18.44,"low":18.44,"close":18.44},{"date":"1950-05-17","open":18.52,"high":18.52,"low":18.52,"close":18.52},{"date":"1950-05-18","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1950-05-19","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1950-05-22","open":18.6,"high":18.6,"low":18.6,"close":18.6},{"date":"1950-05-23","open":18.71,"high":18.71,"low":18.71,"close":18.71},{"date":"1950-05-24","open":18.69,"high":18.69,"low":18.69,"close":18.69},{"date":"1950-05-25","open":18.69,"high":18.69,"low":18.69,"close":18.69},{"date":"1950-05-26","open":18.67,"high":18.67,"low":18.67,"close":18.67},{"date":"1950-05-29","open":18.72,"high":18.72,"low":18.72,"close":18.72},{"date":"1950-05-31","open":18.78,"high":18.78,"low":18.78,"close":18.78},{"date":"1950-06-01","open":18.77,"high":18.77,"low":18.77,"close":18.77},{"date":"1950-06-02","open":18.79,"high":18.79,"low":18.79,"close":18.79},{"date":"1950-06-05","open":18.6,"high":18.6,"low":18.6,"close":18.6},{"date":"1950-06-06","open":18.88,"high":18.88,"low":18.88,"close":18.88},{"date":"1950-06-07","open":18.93,"high":18.93,"low":18.93,"close":18.93},{"date":"1950-06-08","open":19.14,"high":19.14,"low":19.14,"close":19.14},{"date":"1950-06-09","open":19.26,"high":19.26,"low":19.26,"close":19.26},{"date":"1950-06-12","open":19.4,"high":19.4,"low":19.4,"close":19.4},{"date":"1950-06-13","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"1950-06-14","open":18.98,"high":18.98,"low":18.98,"close":18.98},{"date":"1950-06-15","open":18.93,"high":18.93,"low":18.93,"close":18.93},{"date":"1950-06-16","open":18.97,"high":18.97,"low":18.97,"close":18.97},{"date":"1950-06-19","open":18.92,"high":18.92,"low":18.92,"close":18.92},{"date":"1950-06-20","open":18.83,"high":18.83,"low":18.83,"close":18.83},{"date":"1950-06-21","open":19,"high":19,"low":19,"close":19},{"date":"1950-06-22","open":19.16,"high":19.16,"low":19.16,"close":19.16},{"date":"1950-06-23","open":19.14,"high":19.14,"low":19.14,"close":19.14},{"date":"1950-06-26","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1950-06-27","open":17.91,"high":17.91,"low":17.91,"close":17.91},{"date":"1950-06-28","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1950-06-29","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1950-06-30","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"1950-07-03","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1950-07-05","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1950-07-06","open":17.91,"high":17.91,"low":17.91,"close":17.91},{"date":"1950-07-07","open":17.67,"high":17.67,"low":17.67,"close":17.67},{"date":"1950-07-10","open":17.59,"high":17.59,"low":17.59,"close":17.59},{"date":"1950-07-11","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1950-07-12","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1950-07-13","open":16.69,"high":16.69,"low":16.69,"close":16.69},{"date":"1950-07-14","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1950-07-17","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1950-07-18","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1950-07-19","open":17.36,"high":17.36,"low":17.36,"close":17.36},{"date":"1950-07-20","open":17.61,"high":17.61,"low":17.61,"close":17.61},{"date":"1950-07-21","open":17.59,"high":17.59,"low":17.59,"close":17.59},{"date":"1950-07-24","open":17.48,"high":17.48,"low":17.48,"close":17.48},{"date":"1950-07-25","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1950-07-26","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1950-07-27","open":17.5,"high":17.5,"low":17.5,"close":17.5},{"date":"1950-07-28","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"1950-07-31","open":17.84,"high":17.84,"low":17.84,"close":17.84},{"date":"1950-08-01","open":18.02,"high":18.02,"low":18.02,"close":18.02},{"date":"1950-08-02","open":17.95,"high":17.95,"low":17.95,"close":17.95},{"date":"1950-08-03","open":17.99,"high":17.99,"low":17.99,"close":17.99},{"date":"1950-08-04","open":18.14,"high":18.14,"low":18.14,"close":18.14},{"date":"1950-08-07","open":18.41,"high":18.41,"low":18.41,"close":18.41},{"date":"1950-08-08","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"1950-08-09","open":18.61,"high":18.61,"low":18.61,"close":18.61},{"date":"1950-08-10","open":18.48,"high":18.48,"low":18.48,"close":18.48},{"date":"1950-08-11","open":18.28,"high":18.28,"low":18.28,"close":18.28},{"date":"1950-08-14","open":18.29,"high":18.29,"low":18.29,"close":18.29},{"date":"1950-08-15","open":18.32,"high":18.32,"low":18.32,"close":18.32},{"date":"1950-08-16","open":18.34,"high":18.34,"low":18.34,"close":18.34},{"date":"1950-08-17","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1950-08-18","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1950-08-21","open":18.7,"high":18.7,"low":18.7,"close":18.7},{"date":"1950-08-22","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1950-08-23","open":18.82,"high":18.82,"low":18.82,"close":18.82},{"date":"1950-08-24","open":18.79,"high":18.79,"low":18.79,"close":18.79},{"date":"1950-08-25","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1950-08-28","open":18.53,"high":18.53,"low":18.53,"close":18.53},{"date":"1950-08-29","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1950-08-30","open":18.43,"high":18.43,"low":18.43,"close":18.43},{"date":"1950-08-31","open":18.42,"high":18.42,"low":18.42,"close":18.42},{"date":"1950-09-01","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"1950-09-05","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1950-09-06","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1950-09-07","open":18.59,"high":18.59,"low":18.59,"close":18.59},{"date":"1950-09-08","open":18.75,"high":18.75,"low":18.75,"close":18.75},{"date":"1950-09-11","open":18.61,"high":18.61,"low":18.61,"close":18.61},{"date":"1950-09-12","open":18.87,"high":18.87,"low":18.87,"close":18.87},{"date":"1950-09-13","open":19.09,"high":19.09,"low":19.09,"close":19.09},{"date":"1950-09-14","open":19.18,"high":19.18,"low":19.18,"close":19.18},{"date":"1950-09-15","open":19.29,"high":19.29,"low":19.29,"close":19.29},{"date":"1950-09-18","open":19.37,"high":19.37,"low":19.37,"close":19.37},{"date":"1950-09-19","open":19.31,"high":19.31,"low":19.31,"close":19.31},{"date":"1950-09-20","open":19.21,"high":19.21,"low":19.21,"close":19.21},{"date":"1950-09-21","open":19.37,"high":19.37,"low":19.37,"close":19.37},{"date":"1950-09-22","open":19.44,"high":19.44,"low":19.44,"close":19.44},{"date":"1950-09-25","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1950-09-26","open":19.14,"high":19.14,"low":19.14,"close":19.14},{"date":"1950-09-27","open":19.41,"high":19.41,"low":19.41,"close":19.41},{"date":"1950-09-28","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1950-09-29","open":19.45,"high":19.45,"low":19.45,"close":19.45},{"date":"1950-10-02","open":19.69,"high":19.69,"low":19.69,"close":19.69},{"date":"1950-10-03","open":19.66,"high":19.66,"low":19.66,"close":19.66},{"date":"1950-10-04","open":20,"high":20,"low":20,"close":20},{"date":"1950-10-05","open":19.89,"high":19.89,"low":19.89,"close":19.89},{"date":"1950-10-06","open":20.12,"high":20.12,"low":20.12,"close":20.12},{"date":"1950-10-09","open":20,"high":20,"low":20,"close":20},{"date":"1950-10-10","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"1950-10-11","open":19.86,"high":19.86,"low":19.86,"close":19.86},{"date":"1950-10-13","open":19.85,"high":19.85,"low":19.85,"close":19.85},{"date":"1950-10-16","open":19.71,"high":19.71,"low":19.71,"close":19.71},{"date":"1950-10-17","open":19.89,"high":19.89,"low":19.89,"close":19.89},{"date":"1950-10-18","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"1950-10-19","open":20.02,"high":20.02,"low":20.02,"close":20.02},{"date":"1950-10-20","open":19.96,"high":19.96,"low":19.96,"close":19.96},{"date":"1950-10-23","open":19.96,"high":19.96,"low":19.96,"close":19.96},{"date":"1950-10-24","open":20.08,"high":20.08,"low":20.08,"close":20.08},{"date":"1950-10-25","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"1950-10-26","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"1950-10-27","open":19.77,"high":19.77,"low":19.77,"close":19.77},{"date":"1950-10-30","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"1950-10-31","open":19.53,"high":19.53,"low":19.53,"close":19.53},{"date":"1950-11-01","open":19.56,"high":19.56,"low":19.56,"close":19.56},{"date":"1950-11-02","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1950-11-03","open":19.85,"high":19.85,"low":19.85,"close":19.85},{"date":"1950-11-06","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1950-11-08","open":19.56,"high":19.56,"low":19.56,"close":19.56},{"date":"1950-11-09","open":19.79,"high":19.79,"low":19.79,"close":19.79},{"date":"1950-11-10","open":19.94,"high":19.94,"low":19.94,"close":19.94},{"date":"1950-11-13","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"1950-11-14","open":19.86,"high":19.86,"low":19.86,"close":19.86},{"date":"1950-11-15","open":19.82,"high":19.82,"low":19.82,"close":19.82},{"date":"1950-11-16","open":19.72,"high":19.72,"low":19.72,"close":19.72},{"date":"1950-11-17","open":19.86,"high":19.86,"low":19.86,"close":19.86},{"date":"1950-11-20","open":19.93,"high":19.93,"low":19.93,"close":19.93},{"date":"1950-11-21","open":19.88,"high":19.88,"low":19.88,"close":19.88},{"date":"1950-11-22","open":20.16,"high":20.16,"low":20.16,"close":20.16},{"date":"1950-11-24","open":20.32,"high":20.32,"low":20.32,"close":20.32},{"date":"1950-11-27","open":20.18,"high":20.18,"low":20.18,"close":20.18},{"date":"1950-11-28","open":19.56,"high":19.56,"low":19.56,"close":19.56},{"date":"1950-11-29","open":19.37,"high":19.37,"low":19.37,"close":19.37},{"date":"1950-11-30","open":19.51,"high":19.51,"low":19.51,"close":19.51},{"date":"1950-12-01","open":19.66,"high":19.66,"low":19.66,"close":19.66},{"date":"1950-12-04","open":19,"high":19,"low":19,"close":19},{"date":"1950-12-05","open":19.31,"high":19.31,"low":19.31,"close":19.31},{"date":"1950-12-06","open":19.45,"high":19.45,"low":19.45,"close":19.45},{"date":"1950-12-07","open":19.4,"high":19.4,"low":19.4,"close":19.4},{"date":"1950-12-08","open":19.4,"high":19.4,"low":19.4,"close":19.4},{"date":"1950-12-11","open":19.72,"high":19.72,"low":19.72,"close":19.72},{"date":"1950-12-12","open":19.68,"high":19.68,"low":19.68,"close":19.68},{"date":"1950-12-13","open":19.67,"high":19.67,"low":19.67,"close":19.67},{"date":"1950-12-14","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1950-12-15","open":19.33,"high":19.33,"low":19.33,"close":19.33},{"date":"1950-12-18","open":19.85,"high":19.85,"low":19.85,"close":19.85},{"date":"1950-12-19","open":19.96,"high":19.96,"low":19.96,"close":19.96},{"date":"1950-12-20","open":19.97,"high":19.97,"low":19.97,"close":19.97},{"date":"1950-12-21","open":19.98,"high":19.98,"low":19.98,"close":19.98},{"date":"1950-12-22","open":20.07,"high":20.07,"low":20.07,"close":20.07},{"date":"1950-12-26","open":19.92,"high":19.92,"low":19.92,"close":19.92},{"date":"1950-12-27","open":20.3,"high":20.3,"low":20.3,"close":20.3},{"date":"1950-12-28","open":20.38,"high":20.38,"low":20.38,"close":20.38},{"date":"1950-12-29","open":20.43,"high":20.43,"low":20.43,"close":20.43},{"date":"1951-01-02","open":20.77,"high":20.77,"low":20.77,"close":20.77},{"date":"1951-01-03","open":20.69,"high":20.69,"low":20.69,"close":20.69},{"date":"1951-01-04","open":20.87,"high":20.87,"low":20.87,"close":20.87},{"date":"1951-01-05","open":20.87,"high":20.87,"low":20.87,"close":20.87},{"date":"1951-01-08","open":21,"high":21,"low":21,"close":21},{"date":"1951-01-09","open":21.12,"high":21.12,"low":21.12,"close":21.12},{"date":"1951-01-10","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"1951-01-11","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1951-01-12","open":21.11,"high":21.11,"low":21.11,"close":21.11},{"date":"1951-01-15","open":21.3,"high":21.3,"low":21.3,"close":21.3},{"date":"1951-01-16","open":21.46,"high":21.46,"low":21.46,"close":21.46},{"date":"1951-01-17","open":21.55,"high":21.55,"low":21.55,"close":21.55},{"date":"1951-01-18","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"1951-01-19","open":21.36,"high":21.36,"low":21.36,"close":21.36},{"date":"1951-01-22","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1951-01-23","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1951-01-24","open":21.16,"high":21.16,"low":21.16,"close":21.16},{"date":"1951-01-25","open":21.03,"high":21.03,"low":21.03,"close":21.03},{"date":"1951-01-26","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1951-01-29","open":21.67,"high":21.67,"low":21.67,"close":21.67},{"date":"1951-01-30","open":21.74,"high":21.74,"low":21.74,"close":21.74},{"date":"1951-01-31","open":21.66,"high":21.66,"low":21.66,"close":21.66},{"date":"1951-02-01","open":21.77,"high":21.77,"low":21.77,"close":21.77},{"date":"1951-02-02","open":21.96,"high":21.96,"low":21.96,"close":21.96},{"date":"1951-02-05","open":22.2,"high":22.2,"low":22.2,"close":22.2},{"date":"1951-02-06","open":22.12,"high":22.12,"low":22.12,"close":22.12},{"date":"1951-02-07","open":21.99,"high":21.99,"low":21.99,"close":21.99},{"date":"1951-02-08","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"1951-02-09","open":22.17,"high":22.17,"low":22.17,"close":22.17},{"date":"1951-02-13","open":22.18,"high":22.18,"low":22.18,"close":22.18},{"date":"1951-02-14","open":22.12,"high":22.12,"low":22.12,"close":22.12},{"date":"1951-02-15","open":22,"high":22,"low":22,"close":22},{"date":"1951-02-16","open":22.13,"high":22.13,"low":22.13,"close":22.13},{"date":"1951-02-19","open":21.83,"high":21.83,"low":21.83,"close":21.83},{"date":"1951-02-20","open":21.79,"high":21.79,"low":21.79,"close":21.79},{"date":"1951-02-21","open":21.86,"high":21.86,"low":21.86,"close":21.86},{"date":"1951-02-23","open":21.92,"high":21.92,"low":21.92,"close":21.92},{"date":"1951-02-26","open":21.93,"high":21.93,"low":21.93,"close":21.93},{"date":"1951-02-27","open":21.76,"high":21.76,"low":21.76,"close":21.76},{"date":"1951-02-28","open":21.8,"high":21.8,"low":21.8,"close":21.8},{"date":"1951-03-01","open":21.85,"high":21.85,"low":21.85,"close":21.85},{"date":"1951-03-02","open":21.93,"high":21.93,"low":21.93,"close":21.93},{"date":"1951-03-05","open":21.79,"high":21.79,"low":21.79,"close":21.79},{"date":"1951-03-06","open":21.79,"high":21.79,"low":21.79,"close":21.79},{"date":"1951-03-07","open":21.86,"high":21.86,"low":21.86,"close":21.86},{"date":"1951-03-08","open":21.95,"high":21.95,"low":21.95,"close":21.95},{"date":"1951-03-09","open":21.95,"high":21.95,"low":21.95,"close":21.95},{"date":"1951-03-12","open":21.7,"high":21.7,"low":21.7,"close":21.7},{"date":"1951-03-13","open":21.41,"high":21.41,"low":21.41,"close":21.41},{"date":"1951-03-14","open":21.25,"high":21.25,"low":21.25,"close":21.25},{"date":"1951-03-15","open":21.29,"high":21.29,"low":21.29,"close":21.29},{"date":"1951-03-16","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1951-03-19","open":21.56,"high":21.56,"low":21.56,"close":21.56},{"date":"1951-03-20","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"1951-03-21","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1951-03-22","open":21.73,"high":21.73,"low":21.73,"close":21.73},{"date":"1951-03-26","open":21.53,"high":21.53,"low":21.53,"close":21.53},{"date":"1951-03-27","open":21.51,"high":21.51,"low":21.51,"close":21.51},{"date":"1951-03-28","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1951-03-29","open":21.33,"high":21.33,"low":21.33,"close":21.33},{"date":"1951-03-30","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1951-04-02","open":21.32,"high":21.32,"low":21.32,"close":21.32},{"date":"1951-04-03","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1951-04-04","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"1951-04-05","open":21.69,"high":21.69,"low":21.69,"close":21.69},{"date":"1951-04-06","open":21.72,"high":21.72,"low":21.72,"close":21.72},{"date":"1951-04-09","open":21.68,"high":21.68,"low":21.68,"close":21.68},{"date":"1951-04-10","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1951-04-11","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1951-04-12","open":21.83,"high":21.83,"low":21.83,"close":21.83},{"date":"1951-04-13","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"1951-04-16","open":22.04,"high":22.04,"low":22.04,"close":22.04},{"date":"1951-04-17","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"1951-04-18","open":22.13,"high":22.13,"low":22.13,"close":22.13},{"date":"1951-04-19","open":22.04,"high":22.04,"low":22.04,"close":22.04},{"date":"1951-04-20","open":22.04,"high":22.04,"low":22.04,"close":22.04},{"date":"1951-04-23","open":22.05,"high":22.05,"low":22.05,"close":22.05},{"date":"1951-04-24","open":21.96,"high":21.96,"low":21.96,"close":21.96},{"date":"1951-04-25","open":21.97,"high":21.97,"low":21.97,"close":21.97},{"date":"1951-04-26","open":22.16,"high":22.16,"low":22.16,"close":22.16},{"date":"1951-04-27","open":22.39,"high":22.39,"low":22.39,"close":22.39},{"date":"1951-04-30","open":22.43,"high":22.43,"low":22.43,"close":22.43},{"date":"1951-05-01","open":22.53,"high":22.53,"low":22.53,"close":22.53},{"date":"1951-05-02","open":22.62,"high":22.62,"low":22.62,"close":22.62},{"date":"1951-05-03","open":22.81,"high":22.81,"low":22.81,"close":22.81},{"date":"1951-05-04","open":22.77,"high":22.77,"low":22.77,"close":22.77},{"date":"1951-05-07","open":22.63,"high":22.63,"low":22.63,"close":22.63},{"date":"1951-05-08","open":22.61,"high":22.61,"low":22.61,"close":22.61},{"date":"1951-05-09","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"1951-05-10","open":22.51,"high":22.51,"low":22.51,"close":22.51},{"date":"1951-05-11","open":22.33,"high":22.33,"low":22.33,"close":22.33},{"date":"1951-05-14","open":22.18,"high":22.18,"low":22.18,"close":22.18},{"date":"1951-05-15","open":21.76,"high":21.76,"low":21.76,"close":21.76},{"date":"1951-05-16","open":21.69,"high":21.69,"low":21.69,"close":21.69},{"date":"1951-05-17","open":21.91,"high":21.91,"low":21.91,"close":21.91},{"date":"1951-05-18","open":21.51,"high":21.51,"low":21.51,"close":21.51},{"date":"1951-05-21","open":21.46,"high":21.46,"low":21.46,"close":21.46},{"date":"1951-05-22","open":21.36,"high":21.36,"low":21.36,"close":21.36},{"date":"1951-05-23","open":21.16,"high":21.16,"low":21.16,"close":21.16},{"date":"1951-05-24","open":21.05,"high":21.05,"low":21.05,"close":21.05},{"date":"1951-05-25","open":21.03,"high":21.03,"low":21.03,"close":21.03},{"date":"1951-05-28","open":21.21,"high":21.21,"low":21.21,"close":21.21},{"date":"1951-05-29","open":21.35,"high":21.35,"low":21.35,"close":21.35},{"date":"1951-05-31","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"1951-06-01","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1951-06-04","open":21.24,"high":21.24,"low":21.24,"close":21.24},{"date":"1951-06-05","open":21.33,"high":21.33,"low":21.33,"close":21.33},{"date":"1951-06-06","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1951-06-07","open":21.56,"high":21.56,"low":21.56,"close":21.56},{"date":"1951-06-08","open":21.49,"high":21.49,"low":21.49,"close":21.49},{"date":"1951-06-11","open":21.61,"high":21.61,"low":21.61,"close":21.61},{"date":"1951-06-12","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"1951-06-13","open":21.55,"high":21.55,"low":21.55,"close":21.55},{"date":"1951-06-14","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"1951-06-15","open":22.04,"high":22.04,"low":22.04,"close":22.04},{"date":"1951-06-18","open":22.05,"high":22.05,"low":22.05,"close":22.05},{"date":"1951-06-19","open":22.02,"high":22.02,"low":22.02,"close":22.02},{"date":"1951-06-20","open":21.91,"high":21.91,"low":21.91,"close":21.91},{"date":"1951-06-21","open":21.78,"high":21.78,"low":21.78,"close":21.78},{"date":"1951-06-22","open":21.55,"high":21.55,"low":21.55,"close":21.55},{"date":"1951-06-25","open":21.29,"high":21.29,"low":21.29,"close":21.29},{"date":"1951-06-26","open":21.3,"high":21.3,"low":21.3,"close":21.3},{"date":"1951-06-27","open":21.37,"high":21.37,"low":21.37,"close":21.37},{"date":"1951-06-28","open":21.1,"high":21.1,"low":21.1,"close":21.1},{"date":"1951-06-29","open":20.96,"high":20.96,"low":20.96,"close":20.96},{"date":"1951-07-02","open":21.1,"high":21.1,"low":21.1,"close":21.1},{"date":"1951-07-03","open":21.23,"high":21.23,"low":21.23,"close":21.23},{"date":"1951-07-05","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1951-07-06","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1951-07-09","open":21.73,"high":21.73,"low":21.73,"close":21.73},{"date":"1951-07-10","open":21.63,"high":21.63,"low":21.63,"close":21.63},{"date":"1951-07-11","open":21.68,"high":21.68,"low":21.68,"close":21.68},{"date":"1951-07-12","open":21.8,"high":21.8,"low":21.8,"close":21.8},{"date":"1951-07-13","open":21.98,"high":21.98,"low":21.98,"close":21.98},{"date":"1951-07-16","open":21.73,"high":21.73,"low":21.73,"close":21.73},{"date":"1951-07-17","open":21.92,"high":21.92,"low":21.92,"close":21.92},{"date":"1951-07-18","open":21.88,"high":21.88,"low":21.88,"close":21.88},{"date":"1951-07-19","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"1951-07-20","open":21.88,"high":21.88,"low":21.88,"close":21.88},{"date":"1951-07-23","open":22.1,"high":22.1,"low":22.1,"close":22.1},{"date":"1951-07-24","open":22.44,"high":22.44,"low":22.44,"close":22.44},{"date":"1951-07-25","open":22.32,"high":22.32,"low":22.32,"close":22.32},{"date":"1951-07-26","open":22.47,"high":22.47,"low":22.47,"close":22.47},{"date":"1951-07-27","open":22.53,"high":22.53,"low":22.53,"close":22.53},{"date":"1951-07-30","open":22.63,"high":22.63,"low":22.63,"close":22.63},{"date":"1951-07-31","open":22.4,"high":22.4,"low":22.4,"close":22.4},{"date":"1951-08-01","open":22.51,"high":22.51,"low":22.51,"close":22.51},{"date":"1951-08-02","open":22.82,"high":22.82,"low":22.82,"close":22.82},{"date":"1951-08-03","open":22.85,"high":22.85,"low":22.85,"close":22.85},{"date":"1951-08-06","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1951-08-07","open":23.03,"high":23.03,"low":23.03,"close":23.03},{"date":"1951-08-08","open":22.93,"high":22.93,"low":22.93,"close":22.93},{"date":"1951-08-09","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"1951-08-10","open":22.79,"high":22.79,"low":22.79,"close":22.79},{"date":"1951-08-13","open":22.8,"high":22.8,"low":22.8,"close":22.8},{"date":"1951-08-14","open":22.7,"high":22.7,"low":22.7,"close":22.7},{"date":"1951-08-15","open":22.79,"high":22.79,"low":22.79,"close":22.79},{"date":"1951-08-16","open":22.87,"high":22.87,"low":22.87,"close":22.87},{"date":"1951-08-17","open":22.94,"high":22.94,"low":22.94,"close":22.94},{"date":"1951-08-20","open":22.93,"high":22.93,"low":22.93,"close":22.93},{"date":"1951-08-21","open":22.83,"high":22.83,"low":22.83,"close":22.83},{"date":"1951-08-22","open":22.75,"high":22.75,"low":22.75,"close":22.75},{"date":"1951-08-23","open":22.9,"high":22.9,"low":22.9,"close":22.9},{"date":"1951-08-24","open":22.88,"high":22.88,"low":22.88,"close":22.88},{"date":"1951-08-27","open":22.85,"high":22.85,"low":22.85,"close":22.85},{"date":"1951-08-28","open":22.9,"high":22.9,"low":22.9,"close":22.9},{"date":"1951-08-29","open":23.08,"high":23.08,"low":23.08,"close":23.08},{"date":"1951-08-30","open":23.24,"high":23.24,"low":23.24,"close":23.24},{"date":"1951-08-31","open":23.28,"high":23.28,"low":23.28,"close":23.28},{"date":"1951-09-04","open":23.28,"high":23.28,"low":23.28,"close":23.28},{"date":"1951-09-05","open":23.42,"high":23.42,"low":23.42,"close":23.42},{"date":"1951-09-06","open":23.47,"high":23.47,"low":23.47,"close":23.47},{"date":"1951-09-07","open":23.53,"high":23.53,"low":23.53,"close":23.53},{"date":"1951-09-10","open":23.62,"high":23.62,"low":23.62,"close":23.62},{"date":"1951-09-11","open":23.5,"high":23.5,"low":23.5,"close":23.5},{"date":"1951-09-12","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1951-09-13","open":23.71,"high":23.71,"low":23.71,"close":23.71},{"date":"1951-09-14","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1951-09-17","open":23.62,"high":23.62,"low":23.62,"close":23.62},{"date":"1951-09-18","open":23.59,"high":23.59,"low":23.59,"close":23.59},{"date":"1951-09-19","open":23.59,"high":23.59,"low":23.59,"close":23.59},{"date":"1951-09-20","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1951-09-21","open":23.4,"high":23.4,"low":23.4,"close":23.4},{"date":"1951-09-24","open":23.3,"high":23.3,"low":23.3,"close":23.3},{"date":"1951-09-25","open":23.38,"high":23.38,"low":23.38,"close":23.38},{"date":"1951-09-26","open":23.4,"high":23.4,"low":23.4,"close":23.4},{"date":"1951-09-27","open":23.27,"high":23.27,"low":23.27,"close":23.27},{"date":"1951-09-28","open":23.26,"high":23.26,"low":23.26,"close":23.26},{"date":"1951-10-01","open":23.47,"high":23.47,"low":23.47,"close":23.47},{"date":"1951-10-02","open":23.64,"high":23.64,"low":23.64,"close":23.64},{"date":"1951-10-03","open":23.79,"high":23.79,"low":23.79,"close":23.79},{"date":"1951-10-04","open":23.72,"high":23.72,"low":23.72,"close":23.72},{"date":"1951-10-05","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1951-10-08","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1951-10-09","open":23.65,"high":23.65,"low":23.65,"close":23.65},{"date":"1951-10-10","open":23.61,"high":23.61,"low":23.61,"close":23.61},{"date":"1951-10-11","open":23.7,"high":23.7,"low":23.7,"close":23.7},{"date":"1951-10-15","open":23.85,"high":23.85,"low":23.85,"close":23.85},{"date":"1951-10-16","open":23.77,"high":23.77,"low":23.77,"close":23.77},{"date":"1951-10-17","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1951-10-18","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"1951-10-19","open":23.32,"high":23.32,"low":23.32,"close":23.32},{"date":"1951-10-22","open":22.75,"high":22.75,"low":22.75,"close":22.75},{"date":"1951-10-23","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"1951-10-24","open":23.03,"high":23.03,"low":23.03,"close":23.03},{"date":"1951-10-25","open":22.96,"high":22.96,"low":22.96,"close":22.96},{"date":"1951-10-26","open":22.81,"high":22.81,"low":22.81,"close":22.81},{"date":"1951-10-29","open":22.69,"high":22.69,"low":22.69,"close":22.69},{"date":"1951-10-30","open":22.66,"high":22.66,"low":22.66,"close":22.66},{"date":"1951-10-31","open":22.94,"high":22.94,"low":22.94,"close":22.94},{"date":"1951-11-01","open":23.1,"high":23.1,"low":23.1,"close":23.1},{"date":"1951-11-02","open":22.93,"high":22.93,"low":22.93,"close":22.93},{"date":"1951-11-05","open":22.82,"high":22.82,"low":22.82,"close":22.82},{"date":"1951-11-07","open":22.49,"high":22.49,"low":22.49,"close":22.49},{"date":"1951-11-08","open":22.47,"high":22.47,"low":22.47,"close":22.47},{"date":"1951-11-09","open":22.75,"high":22.75,"low":22.75,"close":22.75},{"date":"1951-11-13","open":22.79,"high":22.79,"low":22.79,"close":22.79},{"date":"1951-11-14","open":22.85,"high":22.85,"low":22.85,"close":22.85},{"date":"1951-11-15","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"1951-11-16","open":22.82,"high":22.82,"low":22.82,"close":22.82},{"date":"1951-11-19","open":22.73,"high":22.73,"low":22.73,"close":22.73},{"date":"1951-11-20","open":22.68,"high":22.68,"low":22.68,"close":22.68},{"date":"1951-11-21","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"1951-11-23","open":22.4,"high":22.4,"low":22.4,"close":22.4},{"date":"1951-11-26","open":22.43,"high":22.43,"low":22.43,"close":22.43},{"date":"1951-11-27","open":22.66,"high":22.66,"low":22.66,"close":22.66},{"date":"1951-11-28","open":22.61,"high":22.61,"low":22.61,"close":22.61},{"date":"1951-11-29","open":22.67,"high":22.67,"low":22.67,"close":22.67},{"date":"1951-11-30","open":22.88,"high":22.88,"low":22.88,"close":22.88},{"date":"1951-12-03","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1951-12-04","open":23.14,"high":23.14,"low":23.14,"close":23.14},{"date":"1951-12-05","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"1951-12-06","open":23.34,"high":23.34,"low":23.34,"close":23.34},{"date":"1951-12-07","open":23.38,"high":23.38,"low":23.38,"close":23.38},{"date":"1951-12-10","open":23.42,"high":23.42,"low":23.42,"close":23.42},{"date":"1951-12-11","open":23.3,"high":23.3,"low":23.3,"close":23.3},{"date":"1951-12-12","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"1951-12-13","open":23.39,"high":23.39,"low":23.39,"close":23.39},{"date":"1951-12-14","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"1951-12-17","open":23.41,"high":23.41,"low":23.41,"close":23.41},{"date":"1951-12-18","open":23.49,"high":23.49,"low":23.49,"close":23.49},{"date":"1951-12-19","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1951-12-20","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1951-12-21","open":23.51,"high":23.51,"low":23.51,"close":23.51},{"date":"1951-12-24","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"1951-12-26","open":23.44,"high":23.44,"low":23.44,"close":23.44},{"date":"1951-12-27","open":23.65,"high":23.65,"low":23.65,"close":23.65},{"date":"1951-12-28","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1951-12-31","open":23.77,"high":23.77,"low":23.77,"close":23.77},{"date":"1952-01-02","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"1952-01-03","open":23.88,"high":23.88,"low":23.88,"close":23.88},{"date":"1952-01-04","open":23.92,"high":23.92,"low":23.92,"close":23.92},{"date":"1952-01-07","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1952-01-08","open":23.82,"high":23.82,"low":23.82,"close":23.82},{"date":"1952-01-09","open":23.74,"high":23.74,"low":23.74,"close":23.74},{"date":"1952-01-10","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1952-01-11","open":23.98,"high":23.98,"low":23.98,"close":23.98},{"date":"1952-01-14","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"1952-01-15","open":24.06,"high":24.06,"low":24.06,"close":24.06},{"date":"1952-01-16","open":24.09,"high":24.09,"low":24.09,"close":24.09},{"date":"1952-01-17","open":24.2,"high":24.2,"low":24.2,"close":24.2},{"date":"1952-01-18","open":24.25,"high":24.25,"low":24.25,"close":24.25},{"date":"1952-01-21","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1952-01-22","open":24.66,"high":24.66,"low":24.66,"close":24.66},{"date":"1952-01-23","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1952-01-24","open":24.56,"high":24.56,"low":24.56,"close":24.56},{"date":"1952-01-25","open":24.55,"high":24.55,"low":24.55,"close":24.55},{"date":"1952-01-28","open":24.61,"high":24.61,"low":24.61,"close":24.61},{"date":"1952-01-29","open":24.57,"high":24.57,"low":24.57,"close":24.57},{"date":"1952-01-30","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"1952-01-31","open":24.14,"high":24.14,"low":24.14,"close":24.14},{"date":"1952-02-01","open":24.3,"high":24.3,"low":24.3,"close":24.3},{"date":"1952-02-04","open":24.12,"high":24.12,"low":24.12,"close":24.12},{"date":"1952-02-05","open":24.11,"high":24.11,"low":24.11,"close":24.11},{"date":"1952-02-06","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1952-02-07","open":24.11,"high":24.11,"low":24.11,"close":24.11},{"date":"1952-02-08","open":24.24,"high":24.24,"low":24.24,"close":24.24},{"date":"1952-02-11","open":24.11,"high":24.11,"low":24.11,"close":24.11},{"date":"1952-02-13","open":23.92,"high":23.92,"low":23.92,"close":23.92},{"date":"1952-02-14","open":23.87,"high":23.87,"low":23.87,"close":23.87},{"date":"1952-02-15","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1952-02-18","open":23.74,"high":23.74,"low":23.74,"close":23.74},{"date":"1952-02-19","open":23.36,"high":23.36,"low":23.36,"close":23.36},{"date":"1952-02-20","open":23.09,"high":23.09,"low":23.09,"close":23.09},{"date":"1952-02-21","open":23.16,"high":23.16,"low":23.16,"close":23.16},{"date":"1952-02-25","open":23.23,"high":23.23,"low":23.23,"close":23.23},{"date":"1952-02-26","open":23.15,"high":23.15,"low":23.15,"close":23.15},{"date":"1952-02-27","open":23.18,"high":23.18,"low":23.18,"close":23.18},{"date":"1952-02-28","open":23.29,"high":23.29,"low":23.29,"close":23.29},{"date":"1952-02-29","open":23.26,"high":23.26,"low":23.26,"close":23.26},{"date":"1952-03-03","open":23.29,"high":23.29,"low":23.29,"close":23.29},{"date":"1952-03-04","open":23.68,"high":23.68,"low":23.68,"close":23.68},{"date":"1952-03-05","open":23.71,"high":23.71,"low":23.71,"close":23.71},{"date":"1952-03-06","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1952-03-07","open":23.72,"high":23.72,"low":23.72,"close":23.72},{"date":"1952-03-10","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1952-03-11","open":23.62,"high":23.62,"low":23.62,"close":23.62},{"date":"1952-03-12","open":23.73,"high":23.73,"low":23.73,"close":23.73},{"date":"1952-03-13","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1952-03-14","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1952-03-17","open":23.92,"high":23.92,"low":23.92,"close":23.92},{"date":"1952-03-18","open":23.87,"high":23.87,"low":23.87,"close":23.87},{"date":"1952-03-19","open":23.82,"high":23.82,"low":23.82,"close":23.82},{"date":"1952-03-20","open":23.89,"high":23.89,"low":23.89,"close":23.89},{"date":"1952-03-21","open":23.93,"high":23.93,"low":23.93,"close":23.93},{"date":"1952-03-24","open":23.93,"high":23.93,"low":23.93,"close":23.93},{"date":"1952-03-25","open":23.79,"high":23.79,"low":23.79,"close":23.79},{"date":"1952-03-26","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1952-03-27","open":23.99,"high":23.99,"low":23.99,"close":23.99},{"date":"1952-03-28","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1952-03-31","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1952-04-01","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1952-04-02","open":24.12,"high":24.12,"low":24.12,"close":24.12},{"date":"1952-04-03","open":24.12,"high":24.12,"low":24.12,"close":24.12},{"date":"1952-04-04","open":24.02,"high":24.02,"low":24.02,"close":24.02},{"date":"1952-04-07","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"1952-04-08","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1952-04-09","open":23.94,"high":23.94,"low":23.94,"close":23.94},{"date":"1952-04-10","open":24.11,"high":24.11,"low":24.11,"close":24.11},{"date":"1952-04-14","open":23.95,"high":23.95,"low":23.95,"close":23.95},{"date":"1952-04-15","open":23.65,"high":23.65,"low":23.65,"close":23.65},{"date":"1952-04-16","open":23.58,"high":23.58,"low":23.58,"close":23.58},{"date":"1952-04-17","open":23.41,"high":23.41,"low":23.41,"close":23.41},{"date":"1952-04-18","open":23.5,"high":23.5,"low":23.5,"close":23.5},{"date":"1952-04-21","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1952-04-22","open":23.58,"high":23.58,"low":23.58,"close":23.58},{"date":"1952-04-23","open":23.48,"high":23.48,"low":23.48,"close":23.48},{"date":"1952-04-24","open":23.43,"high":23.43,"low":23.43,"close":23.43},{"date":"1952-04-25","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"1952-04-28","open":23.55,"high":23.55,"low":23.55,"close":23.55},{"date":"1952-04-29","open":23.49,"high":23.49,"low":23.49,"close":23.49},{"date":"1952-04-30","open":23.32,"high":23.32,"low":23.32,"close":23.32},{"date":"1952-05-01","open":23.17,"high":23.17,"low":23.17,"close":23.17},{"date":"1952-05-02","open":23.56,"high":23.56,"low":23.56,"close":23.56},{"date":"1952-05-05","open":23.66,"high":23.66,"low":23.66,"close":23.66},{"date":"1952-05-06","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"1952-05-07","open":23.81,"high":23.81,"low":23.81,"close":23.81},{"date":"1952-05-08","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1952-05-09","open":23.84,"high":23.84,"low":23.84,"close":23.84},{"date":"1952-05-12","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1952-05-13","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1952-05-14","open":23.68,"high":23.68,"low":23.68,"close":23.68},{"date":"1952-05-15","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1952-05-16","open":23.56,"high":23.56,"low":23.56,"close":23.56},{"date":"1952-05-19","open":23.61,"high":23.61,"low":23.61,"close":23.61},{"date":"1952-05-20","open":23.74,"high":23.74,"low":23.74,"close":23.74},{"date":"1952-05-21","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1952-05-22","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1952-05-23","open":23.89,"high":23.89,"low":23.89,"close":23.89},{"date":"1952-05-26","open":23.94,"high":23.94,"low":23.94,"close":23.94},{"date":"1952-05-27","open":23.88,"high":23.88,"low":23.88,"close":23.88},{"date":"1952-05-28","open":23.84,"high":23.84,"low":23.84,"close":23.84},{"date":"1952-05-29","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1952-06-02","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"1952-06-03","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1952-06-04","open":23.95,"high":23.95,"low":23.95,"close":23.95},{"date":"1952-06-05","open":24.1,"high":24.1,"low":24.1,"close":24.1},{"date":"1952-06-06","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"1952-06-09","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1952-06-10","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"1952-06-11","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"1952-06-12","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"1952-06-13","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1952-06-16","open":24.3,"high":24.3,"low":24.3,"close":24.3},{"date":"1952-06-17","open":24.33,"high":24.33,"low":24.33,"close":24.33},{"date":"1952-06-18","open":24.43,"high":24.43,"low":24.43,"close":24.43},{"date":"1952-06-19","open":24.51,"high":24.51,"low":24.51,"close":24.51},{"date":"1952-06-20","open":24.59,"high":24.59,"low":24.59,"close":24.59},{"date":"1952-06-23","open":24.56,"high":24.56,"low":24.56,"close":24.56},{"date":"1952-06-24","open":24.6,"high":24.6,"low":24.6,"close":24.6},{"date":"1952-06-25","open":24.66,"high":24.66,"low":24.66,"close":24.66},{"date":"1952-06-26","open":24.75,"high":24.75,"low":24.75,"close":24.75},{"date":"1952-06-27","open":24.83,"high":24.83,"low":24.83,"close":24.83},{"date":"1952-06-30","open":24.96,"high":24.96,"low":24.96,"close":24.96},{"date":"1952-07-01","open":25.12,"high":25.12,"low":25.12,"close":25.12},{"date":"1952-07-02","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1952-07-03","open":25.05,"high":25.05,"low":25.05,"close":25.05},{"date":"1952-07-07","open":24.97,"high":24.97,"low":24.97,"close":24.97},{"date":"1952-07-08","open":24.96,"high":24.96,"low":24.96,"close":24.96},{"date":"1952-07-09","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1952-07-10","open":24.81,"high":24.81,"low":24.81,"close":24.81},{"date":"1952-07-11","open":24.98,"high":24.98,"low":24.98,"close":24.98},{"date":"1952-07-14","open":25.03,"high":25.03,"low":25.03,"close":25.03},{"date":"1952-07-15","open":25.16,"high":25.16,"low":25.16,"close":25.16},{"date":"1952-07-16","open":25.16,"high":25.16,"low":25.16,"close":25.16},{"date":"1952-07-17","open":25.05,"high":25.05,"low":25.05,"close":25.05},{"date":"1952-07-18","open":24.85,"high":24.85,"low":24.85,"close":24.85},{"date":"1952-07-21","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1952-07-22","open":25,"high":25,"low":25,"close":25},{"date":"1952-07-23","open":25.11,"high":25.11,"low":25.11,"close":25.11},{"date":"1952-07-24","open":25.24,"high":25.24,"low":25.24,"close":25.24},{"date":"1952-07-25","open":25.16,"high":25.16,"low":25.16,"close":25.16},{"date":"1952-07-28","open":25.2,"high":25.2,"low":25.2,"close":25.2},{"date":"1952-07-29","open":25.26,"high":25.26,"low":25.26,"close":25.26},{"date":"1952-07-30","open":25.37,"high":25.37,"low":25.37,"close":25.37},{"date":"1952-07-31","open":25.4,"high":25.4,"low":25.4,"close":25.4},{"date":"1952-08-01","open":25.45,"high":25.45,"low":25.45,"close":25.45},{"date":"1952-08-04","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"1952-08-05","open":25.46,"high":25.46,"low":25.46,"close":25.46},{"date":"1952-08-06","open":25.44,"high":25.44,"low":25.44,"close":25.44},{"date":"1952-08-07","open":25.52,"high":25.52,"low":25.52,"close":25.52},{"date":"1952-08-08","open":25.55,"high":25.55,"low":25.55,"close":25.55},{"date":"1952-08-11","open":25.52,"high":25.52,"low":25.52,"close":25.52},{"date":"1952-08-12","open":25.31,"high":25.31,"low":25.31,"close":25.31},{"date":"1952-08-13","open":25.28,"high":25.28,"low":25.28,"close":25.28},{"date":"1952-08-14","open":25.28,"high":25.28,"low":25.28,"close":25.28},{"date":"1952-08-15","open":25.2,"high":25.2,"low":25.2,"close":25.2},{"date":"1952-08-18","open":24.94,"high":24.94,"low":24.94,"close":24.94},{"date":"1952-08-19","open":24.89,"high":24.89,"low":24.89,"close":24.89},{"date":"1952-08-20","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1952-08-21","open":24.98,"high":24.98,"low":24.98,"close":24.98},{"date":"1952-08-22","open":24.99,"high":24.99,"low":24.99,"close":24.99},{"date":"1952-08-25","open":24.87,"high":24.87,"low":24.87,"close":24.87},{"date":"1952-08-26","open":24.83,"high":24.83,"low":24.83,"close":24.83},{"date":"1952-08-27","open":24.94,"high":24.94,"low":24.94,"close":24.94},{"date":"1952-08-28","open":24.97,"high":24.97,"low":24.97,"close":24.97},{"date":"1952-08-29","open":25.03,"high":25.03,"low":25.03,"close":25.03},{"date":"1952-09-02","open":25.15,"high":25.15,"low":25.15,"close":25.15},{"date":"1952-09-03","open":25.25,"high":25.25,"low":25.25,"close":25.25},{"date":"1952-09-04","open":25.24,"high":25.24,"low":25.24,"close":25.24},{"date":"1952-09-05","open":25.21,"high":25.21,"low":25.21,"close":25.21},{"date":"1952-09-08","open":25.11,"high":25.11,"low":25.11,"close":25.11},{"date":"1952-09-09","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1952-09-10","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"1952-09-11","open":24.72,"high":24.72,"low":24.72,"close":24.72},{"date":"1952-09-12","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1952-09-15","open":24.45,"high":24.45,"low":24.45,"close":24.45},{"date":"1952-09-16","open":24.53,"high":24.53,"low":24.53,"close":24.53},{"date":"1952-09-17","open":24.58,"high":24.58,"low":24.58,"close":24.58},{"date":"1952-09-18","open":24.51,"high":24.51,"low":24.51,"close":24.51},{"date":"1952-09-19","open":24.57,"high":24.57,"low":24.57,"close":24.57},{"date":"1952-09-22","open":24.59,"high":24.59,"low":24.59,"close":24.59},{"date":"1952-09-23","open":24.7,"high":24.7,"low":24.7,"close":24.7},{"date":"1952-09-24","open":24.79,"high":24.79,"low":24.79,"close":24.79},{"date":"1952-09-25","open":24.81,"high":24.81,"low":24.81,"close":24.81},{"date":"1952-09-26","open":24.73,"high":24.73,"low":24.73,"close":24.73},{"date":"1952-09-29","open":24.68,"high":24.68,"low":24.68,"close":24.68},{"date":"1952-09-30","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1952-10-01","open":24.48,"high":24.48,"low":24.48,"close":24.48},{"date":"1952-10-02","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"1952-10-03","open":24.5,"high":24.5,"low":24.5,"close":24.5},{"date":"1952-10-06","open":24.44,"high":24.44,"low":24.44,"close":24.44},{"date":"1952-10-07","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"1952-10-08","open":24.58,"high":24.58,"low":24.58,"close":24.58},{"date":"1952-10-09","open":24.57,"high":24.57,"low":24.57,"close":24.57},{"date":"1952-10-10","open":24.55,"high":24.55,"low":24.55,"close":24.55},{"date":"1952-10-14","open":24.48,"high":24.48,"low":24.48,"close":24.48},{"date":"1952-10-15","open":24.06,"high":24.06,"low":24.06,"close":24.06},{"date":"1952-10-16","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1952-10-17","open":24.2,"high":24.2,"low":24.2,"close":24.2},{"date":"1952-10-20","open":24.13,"high":24.13,"low":24.13,"close":24.13},{"date":"1952-10-21","open":24.07,"high":24.07,"low":24.07,"close":24.07},{"date":"1952-10-22","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"1952-10-23","open":23.87,"high":23.87,"low":23.87,"close":23.87},{"date":"1952-10-24","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"1952-10-27","open":24.09,"high":24.09,"low":24.09,"close":24.09},{"date":"1952-10-28","open":24.13,"high":24.13,"low":24.13,"close":24.13},{"date":"1952-10-29","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1952-10-30","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1952-10-31","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"1952-11-03","open":24.6,"high":24.6,"low":24.6,"close":24.6},{"date":"1952-11-05","open":24.67,"high":24.67,"low":24.67,"close":24.67},{"date":"1952-11-06","open":24.77,"high":24.77,"low":24.77,"close":24.77},{"date":"1952-11-07","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1952-11-10","open":24.77,"high":24.77,"low":24.77,"close":24.77},{"date":"1952-11-12","open":24.65,"high":24.65,"low":24.65,"close":24.65},{"date":"1952-11-13","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1952-11-14","open":24.75,"high":24.75,"low":24.75,"close":24.75},{"date":"1952-11-17","open":24.8,"high":24.8,"low":24.8,"close":24.8},{"date":"1952-11-18","open":25.16,"high":25.16,"low":25.16,"close":25.16},{"date":"1952-11-19","open":25.33,"high":25.33,"low":25.33,"close":25.33},{"date":"1952-11-20","open":25.28,"high":25.28,"low":25.28,"close":25.28},{"date":"1952-11-21","open":25.27,"high":25.27,"low":25.27,"close":25.27},{"date":"1952-11-24","open":25.42,"high":25.42,"low":25.42,"close":25.42},{"date":"1952-11-25","open":25.36,"high":25.36,"low":25.36,"close":25.36},{"date":"1952-11-26","open":25.52,"high":25.52,"low":25.52,"close":25.52},{"date":"1952-11-28","open":25.66,"high":25.66,"low":25.66,"close":25.66},{"date":"1952-12-01","open":25.68,"high":25.68,"low":25.68,"close":25.68},{"date":"1952-12-02","open":25.74,"high":25.74,"low":25.74,"close":25.74},{"date":"1952-12-03","open":25.71,"high":25.71,"low":25.71,"close":25.71},{"date":"1952-12-04","open":25.61,"high":25.61,"low":25.61,"close":25.61},{"date":"1952-12-05","open":25.62,"high":25.62,"low":25.62,"close":25.62},{"date":"1952-12-08","open":25.76,"high":25.76,"low":25.76,"close":25.76},{"date":"1952-12-09","open":25.93,"high":25.93,"low":25.93,"close":25.93},{"date":"1952-12-10","open":25.98,"high":25.98,"low":25.98,"close":25.98},{"date":"1952-12-11","open":25.96,"high":25.96,"low":25.96,"close":25.96},{"date":"1952-12-12","open":26.04,"high":26.04,"low":26.04,"close":26.04},{"date":"1952-12-15","open":26.04,"high":26.04,"low":26.04,"close":26.04},{"date":"1952-12-16","open":26.07,"high":26.07,"low":26.07,"close":26.07},{"date":"1952-12-17","open":26.04,"high":26.04,"low":26.04,"close":26.04},{"date":"1952-12-18","open":26.03,"high":26.03,"low":26.03,"close":26.03},{"date":"1952-12-19","open":26.15,"high":26.15,"low":26.15,"close":26.15},{"date":"1952-12-22","open":26.3,"high":26.3,"low":26.3,"close":26.3},{"date":"1952-12-23","open":26.19,"high":26.19,"low":26.19,"close":26.19},{"date":"1952-12-24","open":26.21,"high":26.21,"low":26.21,"close":26.21},{"date":"1952-12-26","open":26.25,"high":26.25,"low":26.25,"close":26.25},{"date":"1952-12-29","open":26.4,"high":26.4,"low":26.4,"close":26.4},{"date":"1952-12-30","open":26.59,"high":26.59,"low":26.59,"close":26.59},{"date":"1952-12-31","open":26.57,"high":26.57,"low":26.57,"close":26.57},{"date":"1953-01-02","open":26.54,"high":26.54,"low":26.54,"close":26.54},{"date":"1953-01-05","open":26.66,"high":26.66,"low":26.66,"close":26.66},{"date":"1953-01-06","open":26.48,"high":26.48,"low":26.48,"close":26.48},{"date":"1953-01-07","open":26.37,"high":26.37,"low":26.37,"close":26.37},{"date":"1953-01-08","open":26.33,"high":26.33,"low":26.33,"close":26.33},{"date":"1953-01-09","open":26.08,"high":26.08,"low":26.08,"close":26.08},{"date":"1953-01-12","open":25.86,"high":25.86,"low":25.86,"close":25.86},{"date":"1953-01-13","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1953-01-14","open":26.08,"high":26.08,"low":26.08,"close":26.08},{"date":"1953-01-15","open":26.13,"high":26.13,"low":26.13,"close":26.13},{"date":"1953-01-16","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1953-01-19","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1953-01-20","open":26.14,"high":26.14,"low":26.14,"close":26.14},{"date":"1953-01-21","open":26.09,"high":26.09,"low":26.09,"close":26.09},{"date":"1953-01-22","open":26.12,"high":26.12,"low":26.12,"close":26.12},{"date":"1953-01-23","open":26.07,"high":26.07,"low":26.07,"close":26.07},{"date":"1953-01-26","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1953-01-27","open":26.05,"high":26.05,"low":26.05,"close":26.05},{"date":"1953-01-28","open":26.13,"high":26.13,"low":26.13,"close":26.13},{"date":"1953-01-29","open":26.2,"high":26.2,"low":26.2,"close":26.2},{"date":"1953-01-30","open":26.38,"high":26.38,"low":26.38,"close":26.38},{"date":"1953-02-02","open":26.51,"high":26.51,"low":26.51,"close":26.51},{"date":"1953-02-03","open":26.54,"high":26.54,"low":26.54,"close":26.54},{"date":"1953-02-04","open":26.42,"high":26.42,"low":26.42,"close":26.42},{"date":"1953-02-05","open":26.15,"high":26.15,"low":26.15,"close":26.15},{"date":"1953-02-06","open":26.51,"high":26.51,"low":26.51,"close":26.51},{"date":"1953-02-09","open":25.69,"high":25.69,"low":25.69,"close":25.69},{"date":"1953-02-10","open":25.62,"high":25.62,"low":25.62,"close":25.62},{"date":"1953-02-11","open":25.64,"high":25.64,"low":25.64,"close":25.64},{"date":"1953-02-13","open":25.74,"high":25.74,"low":25.74,"close":25.74},{"date":"1953-02-16","open":25.65,"high":25.65,"low":25.65,"close":25.65},{"date":"1953-02-17","open":25.5,"high":25.5,"low":25.5,"close":25.5},{"date":"1953-02-18","open":25.48,"high":25.48,"low":25.48,"close":25.48},{"date":"1953-02-19","open":25.57,"high":25.57,"low":25.57,"close":25.57},{"date":"1953-02-20","open":25.63,"high":25.63,"low":25.63,"close":25.63},{"date":"1953-02-24","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"1953-02-25","open":25.91,"high":25.91,"low":25.91,"close":25.91},{"date":"1953-02-26","open":25.95,"high":25.95,"low":25.95,"close":25.95},{"date":"1953-02-27","open":25.9,"high":25.9,"low":25.9,"close":25.9},{"date":"1953-03-02","open":25.93,"high":25.93,"low":25.93,"close":25.93},{"date":"1953-03-03","open":26,"high":26,"low":26,"close":26},{"date":"1953-03-04","open":25.78,"high":25.78,"low":25.78,"close":25.78},{"date":"1953-03-05","open":25.79,"high":25.79,"low":25.79,"close":25.79},{"date":"1953-03-06","open":25.84,"high":25.84,"low":25.84,"close":25.84},{"date":"1953-03-09","open":25.83,"high":25.83,"low":25.83,"close":25.83},{"date":"1953-03-10","open":25.91,"high":25.91,"low":25.91,"close":25.91},{"date":"1953-03-11","open":26.12,"high":26.12,"low":26.12,"close":26.12},{"date":"1953-03-12","open":26.13,"high":26.13,"low":26.13,"close":26.13},{"date":"1953-03-13","open":26.18,"high":26.18,"low":26.18,"close":26.18},{"date":"1953-03-16","open":26.22,"high":26.22,"low":26.22,"close":26.22},{"date":"1953-03-17","open":26.33,"high":26.33,"low":26.33,"close":26.33},{"date":"1953-03-18","open":26.24,"high":26.24,"low":26.24,"close":26.24},{"date":"1953-03-19","open":26.22,"high":26.22,"low":26.22,"close":26.22},{"date":"1953-03-20","open":26.18,"high":26.18,"low":26.18,"close":26.18},{"date":"1953-03-23","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1953-03-24","open":26.17,"high":26.17,"low":26.17,"close":26.17},{"date":"1953-03-25","open":26.1,"high":26.1,"low":26.1,"close":26.1},{"date":"1953-03-26","open":25.95,"high":25.95,"low":25.95,"close":25.95},{"date":"1953-03-27","open":25.99,"high":25.99,"low":25.99,"close":25.99},{"date":"1953-03-30","open":25.61,"high":25.61,"low":25.61,"close":25.61},{"date":"1953-03-31","open":25.29,"high":25.29,"low":25.29,"close":25.29},{"date":"1953-04-01","open":25.25,"high":25.25,"low":25.25,"close":25.25},{"date":"1953-04-02","open":25.23,"high":25.23,"low":25.23,"close":25.23},{"date":"1953-04-06","open":24.61,"high":24.61,"low":24.61,"close":24.61},{"date":"1953-04-07","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1953-04-08","open":24.93,"high":24.93,"low":24.93,"close":24.93},{"date":"1953-04-09","open":24.88,"high":24.88,"low":24.88,"close":24.88},{"date":"1953-04-10","open":24.82,"high":24.82,"low":24.82,"close":24.82},{"date":"1953-04-13","open":24.77,"high":24.77,"low":24.77,"close":24.77},{"date":"1953-04-14","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"1953-04-15","open":24.96,"high":24.96,"low":24.96,"close":24.96},{"date":"1953-04-16","open":24.91,"high":24.91,"low":24.91,"close":24.91},{"date":"1953-04-17","open":24.62,"high":24.62,"low":24.62,"close":24.62},{"date":"1953-04-20","open":24.73,"high":24.73,"low":24.73,"close":24.73},{"date":"1953-04-21","open":24.67,"high":24.67,"low":24.67,"close":24.67},{"date":"1953-04-22","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1953-04-23","open":24.19,"high":24.19,"low":24.19,"close":24.19},{"date":"1953-04-24","open":24.2,"high":24.2,"low":24.2,"close":24.2},{"date":"1953-04-27","open":24.34,"high":24.34,"low":24.34,"close":24.34},{"date":"1953-04-28","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"1953-04-29","open":24.68,"high":24.68,"low":24.68,"close":24.68},{"date":"1953-04-30","open":24.62,"high":24.62,"low":24.62,"close":24.62},{"date":"1953-05-01","open":24.73,"high":24.73,"low":24.73,"close":24.73},{"date":"1953-05-04","open":25,"high":25,"low":25,"close":25},{"date":"1953-05-05","open":25.03,"high":25.03,"low":25.03,"close":25.03},{"date":"1953-05-06","open":25,"high":25,"low":25,"close":25},{"date":"1953-05-07","open":24.9,"high":24.9,"low":24.9,"close":24.9},{"date":"1953-05-08","open":24.9,"high":24.9,"low":24.9,"close":24.9},{"date":"1953-05-11","open":24.91,"high":24.91,"low":24.91,"close":24.91},{"date":"1953-05-12","open":24.74,"high":24.74,"low":24.74,"close":24.74},{"date":"1953-05-13","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1953-05-14","open":24.85,"high":24.85,"low":24.85,"close":24.85},{"date":"1953-05-15","open":24.84,"high":24.84,"low":24.84,"close":24.84},{"date":"1953-05-18","open":24.75,"high":24.75,"low":24.75,"close":24.75},{"date":"1953-05-19","open":24.7,"high":24.7,"low":24.7,"close":24.7},{"date":"1953-05-20","open":24.93,"high":24.93,"low":24.93,"close":24.93},{"date":"1953-05-21","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1953-05-22","open":25.03,"high":25.03,"low":25.03,"close":25.03},{"date":"1953-05-25","open":24.99,"high":24.99,"low":24.99,"close":24.99},{"date":"1953-05-26","open":24.87,"high":24.87,"low":24.87,"close":24.87},{"date":"1953-05-27","open":24.64,"high":24.64,"low":24.64,"close":24.64},{"date":"1953-05-28","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1953-05-29","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1953-06-01","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1953-06-02","open":24.22,"high":24.22,"low":24.22,"close":24.22},{"date":"1953-06-03","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1953-06-04","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"1953-06-05","open":24.09,"high":24.09,"low":24.09,"close":24.09},{"date":"1953-06-08","open":24.01,"high":24.01,"low":24.01,"close":24.01},{"date":"1953-06-09","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1953-06-10","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"1953-06-11","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1953-06-12","open":23.82,"high":23.82,"low":23.82,"close":23.82},{"date":"1953-06-15","open":23.62,"high":23.62,"low":23.62,"close":23.62},{"date":"1953-06-16","open":23.55,"high":23.55,"low":23.55,"close":23.55},{"date":"1953-06-17","open":23.85,"high":23.85,"low":23.85,"close":23.85},{"date":"1953-06-18","open":23.84,"high":23.84,"low":23.84,"close":23.84},{"date":"1953-06-19","open":23.84,"high":23.84,"low":23.84,"close":23.84},{"date":"1953-06-22","open":23.96,"high":23.96,"low":23.96,"close":23.96},{"date":"1953-06-23","open":24.12,"high":24.12,"low":24.12,"close":24.12},{"date":"1953-06-24","open":24.09,"high":24.09,"low":24.09,"close":24.09},{"date":"1953-06-25","open":24.19,"high":24.19,"low":24.19,"close":24.19},{"date":"1953-06-26","open":24.21,"high":24.21,"low":24.21,"close":24.21},{"date":"1953-06-29","open":24.14,"high":24.14,"low":24.14,"close":24.14},{"date":"1953-06-30","open":24.14,"high":24.14,"low":24.14,"close":24.14},{"date":"1953-07-01","open":24.24,"high":24.24,"low":24.24,"close":24.24},{"date":"1953-07-02","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"1953-07-03","open":24.36,"high":24.36,"low":24.36,"close":24.36},{"date":"1953-07-06","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"1953-07-07","open":24.51,"high":24.51,"low":24.51,"close":24.51},{"date":"1953-07-08","open":24.5,"high":24.5,"low":24.5,"close":24.5},{"date":"1953-07-09","open":24.43,"high":24.43,"low":24.43,"close":24.43},{"date":"1953-07-10","open":24.41,"high":24.41,"low":24.41,"close":24.41},{"date":"1953-07-13","open":24.17,"high":24.17,"low":24.17,"close":24.17},{"date":"1953-07-14","open":24.08,"high":24.08,"low":24.08,"close":24.08},{"date":"1953-07-15","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1953-07-16","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1953-07-17","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"1953-07-20","open":24.22,"high":24.22,"low":24.22,"close":24.22},{"date":"1953-07-21","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"1953-07-22","open":24.19,"high":24.19,"low":24.19,"close":24.19},{"date":"1953-07-23","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"1953-07-24","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"1953-07-27","open":24.07,"high":24.07,"low":24.07,"close":24.07},{"date":"1953-07-28","open":24.11,"high":24.11,"low":24.11,"close":24.11},{"date":"1953-07-29","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"1953-07-30","open":24.49,"high":24.49,"low":24.49,"close":24.49},{"date":"1953-07-31","open":24.75,"high":24.75,"low":24.75,"close":24.75},{"date":"1953-08-03","open":24.84,"high":24.84,"low":24.84,"close":24.84},{"date":"1953-08-04","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1953-08-05","open":24.68,"high":24.68,"low":24.68,"close":24.68},{"date":"1953-08-06","open":24.8,"high":24.8,"low":24.8,"close":24.8},{"date":"1953-08-07","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1953-08-10","open":24.75,"high":24.75,"low":24.75,"close":24.75},{"date":"1953-08-11","open":24.72,"high":24.72,"low":24.72,"close":24.72},{"date":"1953-08-12","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1953-08-13","open":24.73,"high":24.73,"low":24.73,"close":24.73},{"date":"1953-08-14","open":24.62,"high":24.62,"low":24.62,"close":24.62},{"date":"1953-08-17","open":24.56,"high":24.56,"low":24.56,"close":24.56},{"date":"1953-08-18","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1953-08-19","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"1953-08-20","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"1953-08-21","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"1953-08-24","open":24.09,"high":24.09,"low":24.09,"close":24.09},{"date":"1953-08-25","open":23.93,"high":23.93,"low":23.93,"close":23.93},{"date":"1953-08-26","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1953-08-27","open":23.79,"high":23.79,"low":23.79,"close":23.79},{"date":"1953-08-28","open":23.74,"high":23.74,"low":23.74,"close":23.74},{"date":"1953-08-31","open":23.32,"high":23.32,"low":23.32,"close":23.32},{"date":"1953-09-01","open":23.42,"high":23.42,"low":23.42,"close":23.42},{"date":"1953-09-02","open":23.56,"high":23.56,"low":23.56,"close":23.56},{"date":"1953-09-03","open":23.51,"high":23.51,"low":23.51,"close":23.51},{"date":"1953-09-04","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1953-09-08","open":23.61,"high":23.61,"low":23.61,"close":23.61},{"date":"1953-09-09","open":23.65,"high":23.65,"low":23.65,"close":23.65},{"date":"1953-09-10","open":23.41,"high":23.41,"low":23.41,"close":23.41},{"date":"1953-09-11","open":23.14,"high":23.14,"low":23.14,"close":23.14},{"date":"1953-09-14","open":22.71,"high":22.71,"low":22.71,"close":22.71},{"date":"1953-09-15","open":22.9,"high":22.9,"low":22.9,"close":22.9},{"date":"1953-09-16","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1953-09-17","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"1953-09-18","open":22.95,"high":22.95,"low":22.95,"close":22.95},{"date":"1953-09-21","open":22.88,"high":22.88,"low":22.88,"close":22.88},{"date":"1953-09-22","open":23.2,"high":23.2,"low":23.2,"close":23.2},{"date":"1953-09-23","open":23.23,"high":23.23,"low":23.23,"close":23.23},{"date":"1953-09-24","open":23.24,"high":23.24,"low":23.24,"close":23.24},{"date":"1953-09-25","open":23.3,"high":23.3,"low":23.3,"close":23.3},{"date":"1953-09-28","open":23.45,"high":23.45,"low":23.45,"close":23.45},{"date":"1953-09-29","open":23.49,"high":23.49,"low":23.49,"close":23.49},{"date":"1953-09-30","open":23.35,"high":23.35,"low":23.35,"close":23.35},{"date":"1953-10-01","open":23.49,"high":23.49,"low":23.49,"close":23.49},{"date":"1953-10-02","open":23.59,"high":23.59,"low":23.59,"close":23.59},{"date":"1953-10-05","open":23.48,"high":23.48,"low":23.48,"close":23.48},{"date":"1953-10-06","open":23.39,"high":23.39,"low":23.39,"close":23.39},{"date":"1953-10-07","open":23.58,"high":23.58,"low":23.58,"close":23.58},{"date":"1953-10-08","open":23.62,"high":23.62,"low":23.62,"close":23.62},{"date":"1953-10-09","open":23.66,"high":23.66,"low":23.66,"close":23.66},{"date":"1953-10-13","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1953-10-14","open":23.68,"high":23.68,"low":23.68,"close":23.68},{"date":"1953-10-15","open":23.95,"high":23.95,"low":23.95,"close":23.95},{"date":"1953-10-16","open":24.14,"high":24.14,"low":24.14,"close":24.14},{"date":"1953-10-19","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"1953-10-20","open":24.17,"high":24.17,"low":24.17,"close":24.17},{"date":"1953-10-21","open":24.19,"high":24.19,"low":24.19,"close":24.19},{"date":"1953-10-22","open":24.3,"high":24.3,"low":24.3,"close":24.3},{"date":"1953-10-23","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"1953-10-26","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"1953-10-27","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"1953-10-28","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"1953-10-29","open":24.58,"high":24.58,"low":24.58,"close":24.58},{"date":"1953-10-30","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1953-11-02","open":24.66,"high":24.66,"low":24.66,"close":24.66},{"date":"1953-11-04","open":24.51,"high":24.51,"low":24.51,"close":24.51},{"date":"1953-11-05","open":24.64,"high":24.64,"low":24.64,"close":24.64},{"date":"1953-11-06","open":24.61,"high":24.61,"low":24.61,"close":24.61},{"date":"1953-11-09","open":24.66,"high":24.66,"low":24.66,"close":24.66},{"date":"1953-11-10","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1953-11-12","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1953-11-13","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1953-11-16","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"1953-11-17","open":24.25,"high":24.25,"low":24.25,"close":24.25},{"date":"1953-11-18","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"1953-11-19","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"1953-11-20","open":24.44,"high":24.44,"low":24.44,"close":24.44},{"date":"1953-11-23","open":24.36,"high":24.36,"low":24.36,"close":24.36},{"date":"1953-11-24","open":24.5,"high":24.5,"low":24.5,"close":24.5},{"date":"1953-11-25","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"1953-11-27","open":24.66,"high":24.66,"low":24.66,"close":24.66},{"date":"1953-11-30","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1953-12-01","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1953-12-02","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1953-12-03","open":24.97,"high":24.97,"low":24.97,"close":24.97},{"date":"1953-12-04","open":24.98,"high":24.98,"low":24.98,"close":24.98},{"date":"1953-12-07","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1953-12-08","open":24.87,"high":24.87,"low":24.87,"close":24.87},{"date":"1953-12-09","open":24.84,"high":24.84,"low":24.84,"close":24.84},{"date":"1953-12-10","open":24.78,"high":24.78,"low":24.78,"close":24.78},{"date":"1953-12-11","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1953-12-14","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"1953-12-15","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1953-12-16","open":24.96,"high":24.96,"low":24.96,"close":24.96},{"date":"1953-12-17","open":24.94,"high":24.94,"low":24.94,"close":24.94},{"date":"1953-12-18","open":24.99,"high":24.99,"low":24.99,"close":24.99},{"date":"1953-12-21","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1953-12-22","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1953-12-23","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"1953-12-24","open":24.8,"high":24.8,"low":24.8,"close":24.8},{"date":"1953-12-28","open":24.71,"high":24.71,"low":24.71,"close":24.71},{"date":"1953-12-29","open":24.55,"high":24.55,"low":24.55,"close":24.55},{"date":"1953-12-30","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1953-12-31","open":24.81,"high":24.81,"low":24.81,"close":24.81},{"date":"1954-01-04","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1954-01-05","open":25.1,"high":25.1,"low":25.1,"close":25.1},{"date":"1954-01-06","open":25.14,"high":25.14,"low":25.14,"close":25.14},{"date":"1954-01-07","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1954-01-08","open":24.93,"high":24.93,"low":24.93,"close":24.93},{"date":"1954-01-11","open":24.8,"high":24.8,"low":24.8,"close":24.8},{"date":"1954-01-12","open":24.93,"high":24.93,"low":24.93,"close":24.93},{"date":"1954-01-13","open":25.07,"high":25.07,"low":25.07,"close":25.07},{"date":"1954-01-14","open":25.19,"high":25.19,"low":25.19,"close":25.19},{"date":"1954-01-15","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"1954-01-18","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"1954-01-19","open":25.68,"high":25.68,"low":25.68,"close":25.68},{"date":"1954-01-20","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"1954-01-21","open":25.79,"high":25.79,"low":25.79,"close":25.79},{"date":"1954-01-22","open":25.85,"high":25.85,"low":25.85,"close":25.85},{"date":"1954-01-25","open":25.93,"high":25.93,"low":25.93,"close":25.93},{"date":"1954-01-26","open":26.09,"high":26.09,"low":26.09,"close":26.09},{"date":"1954-01-27","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1954-01-28","open":26.02,"high":26.02,"low":26.02,"close":26.02},{"date":"1954-01-29","open":26.08,"high":26.08,"low":26.08,"close":26.08},{"date":"1954-02-01","open":25.99,"high":25.99,"low":25.99,"close":25.99},{"date":"1954-02-02","open":25.92,"high":25.92,"low":25.92,"close":25.92},{"date":"1954-02-03","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1954-02-04","open":26.2,"high":26.2,"low":26.2,"close":26.2},{"date":"1954-02-05","open":26.3,"high":26.3,"low":26.3,"close":26.3},{"date":"1954-02-08","open":26.23,"high":26.23,"low":26.23,"close":26.23},{"date":"1954-02-09","open":26.17,"high":26.17,"low":26.17,"close":26.17},{"date":"1954-02-10","open":26.14,"high":26.14,"low":26.14,"close":26.14},{"date":"1954-02-11","open":26.06,"high":26.06,"low":26.06,"close":26.06},{"date":"1954-02-12","open":26.12,"high":26.12,"low":26.12,"close":26.12},{"date":"1954-02-15","open":26.04,"high":26.04,"low":26.04,"close":26.04},{"date":"1954-02-16","open":25.81,"high":25.81,"low":25.81,"close":25.81},{"date":"1954-02-17","open":25.86,"high":25.86,"low":25.86,"close":25.86},{"date":"1954-02-18","open":25.86,"high":25.86,"low":25.86,"close":25.86},{"date":"1954-02-19","open":25.92,"high":25.92,"low":25.92,"close":25.92},{"date":"1954-02-23","open":25.83,"high":25.83,"low":25.83,"close":25.83},{"date":"1954-02-24","open":25.83,"high":25.83,"low":25.83,"close":25.83},{"date":"1954-02-25","open":25.91,"high":25.91,"low":25.91,"close":25.91},{"date":"1954-02-26","open":26.15,"high":26.15,"low":26.15,"close":26.15},{"date":"1954-03-01","open":26.25,"high":26.25,"low":26.25,"close":26.25},{"date":"1954-03-02","open":26.32,"high":26.32,"low":26.32,"close":26.32},{"date":"1954-03-03","open":26.32,"high":26.32,"low":26.32,"close":26.32},{"date":"1954-03-04","open":26.41,"high":26.41,"low":26.41,"close":26.41},{"date":"1954-03-05","open":26.52,"high":26.52,"low":26.52,"close":26.52},{"date":"1954-03-08","open":26.45,"high":26.45,"low":26.45,"close":26.45},{"date":"1954-03-09","open":26.51,"high":26.51,"low":26.51,"close":26.51},{"date":"1954-03-10","open":26.57,"high":26.57,"low":26.57,"close":26.57},{"date":"1954-03-11","open":26.69,"high":26.69,"low":26.69,"close":26.69},{"date":"1954-03-12","open":26.69,"high":26.69,"low":26.69,"close":26.69},{"date":"1954-03-15","open":26.57,"high":26.57,"low":26.57,"close":26.57},{"date":"1954-03-16","open":26.56,"high":26.56,"low":26.56,"close":26.56},{"date":"1954-03-17","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"1954-03-18","open":26.73,"high":26.73,"low":26.73,"close":26.73},{"date":"1954-03-19","open":26.81,"high":26.81,"low":26.81,"close":26.81},{"date":"1954-03-22","open":26.79,"high":26.79,"low":26.79,"close":26.79},{"date":"1954-03-23","open":26.6,"high":26.6,"low":26.6,"close":26.6},{"date":"1954-03-24","open":26.47,"high":26.47,"low":26.47,"close":26.47},{"date":"1954-03-25","open":26.42,"high":26.42,"low":26.42,"close":26.42},{"date":"1954-03-26","open":26.56,"high":26.56,"low":26.56,"close":26.56},{"date":"1954-03-29","open":26.66,"high":26.66,"low":26.66,"close":26.66},{"date":"1954-03-30","open":26.69,"high":26.69,"low":26.69,"close":26.69},{"date":"1954-03-31","open":26.94,"high":26.94,"low":26.94,"close":26.94},{"date":"1954-04-01","open":27.17,"high":27.17,"low":27.17,"close":27.17},{"date":"1954-04-02","open":27.21,"high":27.21,"low":27.21,"close":27.21},{"date":"1954-04-05","open":27.26,"high":27.26,"low":27.26,"close":27.26},{"date":"1954-04-06","open":27.01,"high":27.01,"low":27.01,"close":27.01},{"date":"1954-04-07","open":27.11,"high":27.11,"low":27.11,"close":27.11},{"date":"1954-04-08","open":27.38,"high":27.38,"low":27.38,"close":27.38},{"date":"1954-04-09","open":27.38,"high":27.38,"low":27.38,"close":27.38},{"date":"1954-04-12","open":27.57,"high":27.57,"low":27.57,"close":27.57},{"date":"1954-04-13","open":27.64,"high":27.64,"low":27.64,"close":27.64},{"date":"1954-04-14","open":27.85,"high":27.85,"low":27.85,"close":27.85},{"date":"1954-04-15","open":27.94,"high":27.94,"low":27.94,"close":27.94},{"date":"1954-04-19","open":27.76,"high":27.76,"low":27.76,"close":27.76},{"date":"1954-04-20","open":27.75,"high":27.75,"low":27.75,"close":27.75},{"date":"1954-04-21","open":27.64,"high":27.64,"low":27.64,"close":27.64},{"date":"1954-04-22","open":27.68,"high":27.68,"low":27.68,"close":27.68},{"date":"1954-04-23","open":27.78,"high":27.78,"low":27.78,"close":27.78},{"date":"1954-04-26","open":27.88,"high":27.88,"low":27.88,"close":27.88},{"date":"1954-04-27","open":27.71,"high":27.71,"low":27.71,"close":27.71},{"date":"1954-04-28","open":27.76,"high":27.76,"low":27.76,"close":27.76},{"date":"1954-04-29","open":28.18,"high":28.18,"low":28.18,"close":28.18},{"date":"1954-04-30","open":28.26,"high":28.26,"low":28.26,"close":28.26},{"date":"1954-05-03","open":28.21,"high":28.21,"low":28.21,"close":28.21},{"date":"1954-05-04","open":28.28,"high":28.28,"low":28.28,"close":28.28},{"date":"1954-05-05","open":28.29,"high":28.29,"low":28.29,"close":28.29},{"date":"1954-05-06","open":28.51,"high":28.51,"low":28.51,"close":28.51},{"date":"1954-05-07","open":28.65,"high":28.65,"low":28.65,"close":28.65},{"date":"1954-05-10","open":28.62,"high":28.62,"low":28.62,"close":28.62},{"date":"1954-05-11","open":28.49,"high":28.49,"low":28.49,"close":28.49},{"date":"1954-05-12","open":28.72,"high":28.72,"low":28.72,"close":28.72},{"date":"1954-05-13","open":28.56,"high":28.56,"low":28.56,"close":28.56},{"date":"1954-05-14","open":28.8,"high":28.8,"low":28.8,"close":28.8},{"date":"1954-05-17","open":28.84,"high":28.84,"low":28.84,"close":28.84},{"date":"1954-05-18","open":28.85,"high":28.85,"low":28.85,"close":28.85},{"date":"1954-05-19","open":28.72,"high":28.72,"low":28.72,"close":28.72},{"date":"1954-05-20","open":28.82,"high":28.82,"low":28.82,"close":28.82},{"date":"1954-05-21","open":28.99,"high":28.99,"low":28.99,"close":28.99},{"date":"1954-05-24","open":29,"high":29,"low":29,"close":29},{"date":"1954-05-25","open":28.93,"high":28.93,"low":28.93,"close":28.93},{"date":"1954-05-26","open":29.17,"high":29.17,"low":29.17,"close":29.17},{"date":"1954-05-27","open":29.05,"high":29.05,"low":29.05,"close":29.05},{"date":"1954-05-28","open":29.19,"high":29.19,"low":29.19,"close":29.19},{"date":"1954-06-01","open":29.19,"high":29.19,"low":29.19,"close":29.19},{"date":"1954-06-02","open":29.16,"high":29.16,"low":29.16,"close":29.16},{"date":"1954-06-03","open":29.15,"high":29.15,"low":29.15,"close":29.15},{"date":"1954-06-04","open":29.1,"high":29.1,"low":29.1,"close":29.1},{"date":"1954-06-07","open":28.99,"high":28.99,"low":28.99,"close":28.99},{"date":"1954-06-08","open":28.34,"high":28.34,"low":28.34,"close":28.34},{"date":"1954-06-09","open":28.15,"high":28.15,"low":28.15,"close":28.15},{"date":"1954-06-10","open":28.34,"high":28.34,"low":28.34,"close":28.34},{"date":"1954-06-11","open":28.58,"high":28.58,"low":28.58,"close":28.58},{"date":"1954-06-14","open":28.62,"high":28.62,"low":28.62,"close":28.62},{"date":"1954-06-15","open":28.83,"high":28.83,"low":28.83,"close":28.83},{"date":"1954-06-16","open":29.04,"high":29.04,"low":29.04,"close":29.04},{"date":"1954-06-17","open":28.96,"high":28.96,"low":28.96,"close":28.96},{"date":"1954-06-18","open":29.04,"high":29.04,"low":29.04,"close":29.04},{"date":"1954-06-21","open":29.06,"high":29.06,"low":29.06,"close":29.06},{"date":"1954-06-22","open":29.08,"high":29.08,"low":29.08,"close":29.08},{"date":"1954-06-23","open":29.13,"high":29.13,"low":29.13,"close":29.13},{"date":"1954-06-24","open":29.26,"high":29.26,"low":29.26,"close":29.26},{"date":"1954-06-25","open":29.2,"high":29.2,"low":29.2,"close":29.2},{"date":"1954-06-28","open":29.28,"high":29.28,"low":29.28,"close":29.28},{"date":"1954-06-29","open":29.43,"high":29.43,"low":29.43,"close":29.43},{"date":"1954-06-30","open":29.21,"high":29.21,"low":29.21,"close":29.21},{"date":"1954-07-01","open":29.21,"high":29.21,"low":29.21,"close":29.21},{"date":"1954-07-02","open":29.59,"high":29.59,"low":29.59,"close":29.59},{"date":"1954-07-06","open":29.92,"high":29.92,"low":29.92,"close":29.92},{"date":"1954-07-07","open":29.94,"high":29.94,"low":29.94,"close":29.94},{"date":"1954-07-08","open":29.94,"high":29.94,"low":29.94,"close":29.94},{"date":"1954-07-09","open":30.14,"high":30.14,"low":30.14,"close":30.14},{"date":"1954-07-12","open":30.12,"high":30.12,"low":30.12,"close":30.12},{"date":"1954-07-13","open":30.02,"high":30.02,"low":30.02,"close":30.02},{"date":"1954-07-14","open":30.09,"high":30.09,"low":30.09,"close":30.09},{"date":"1954-07-15","open":30.19,"high":30.19,"low":30.19,"close":30.19},{"date":"1954-07-16","open":30.06,"high":30.06,"low":30.06,"close":30.06},{"date":"1954-07-19","open":29.98,"high":29.98,"low":29.98,"close":29.98},{"date":"1954-07-20","open":29.84,"high":29.84,"low":29.84,"close":29.84},{"date":"1954-07-21","open":30.03,"high":30.03,"low":30.03,"close":30.03},{"date":"1954-07-22","open":30.27,"high":30.27,"low":30.27,"close":30.27},{"date":"1954-07-23","open":30.31,"high":30.31,"low":30.31,"close":30.31},{"date":"1954-07-26","open":30.34,"high":30.34,"low":30.34,"close":30.34},{"date":"1954-07-27","open":30.52,"high":30.52,"low":30.52,"close":30.52},{"date":"1954-07-28","open":30.58,"high":30.58,"low":30.58,"close":30.58},{"date":"1954-07-29","open":30.69,"high":30.69,"low":30.69,"close":30.69},{"date":"1954-07-30","open":30.88,"high":30.88,"low":30.88,"close":30.88},{"date":"1954-08-02","open":30.99,"high":30.99,"low":30.99,"close":30.99},{"date":"1954-08-03","open":30.93,"high":30.93,"low":30.93,"close":30.93},{"date":"1954-08-04","open":30.9,"high":30.9,"low":30.9,"close":30.9},{"date":"1954-08-05","open":30.77,"high":30.77,"low":30.77,"close":30.77},{"date":"1954-08-06","open":30.38,"high":30.38,"low":30.38,"close":30.38},{"date":"1954-08-09","open":30.12,"high":30.12,"low":30.12,"close":30.12},{"date":"1954-08-10","open":30.37,"high":30.37,"low":30.37,"close":30.37},{"date":"1954-08-11","open":30.72,"high":30.72,"low":30.72,"close":30.72},{"date":"1954-08-12","open":30.59,"high":30.59,"low":30.59,"close":30.59},{"date":"1954-08-13","open":30.72,"high":30.72,"low":30.72,"close":30.72},{"date":"1954-08-16","open":31.05,"high":31.05,"low":31.05,"close":31.05},{"date":"1954-08-17","open":31.12,"high":31.12,"low":31.12,"close":31.12},{"date":"1954-08-18","open":31.09,"high":31.09,"low":31.09,"close":31.09},{"date":"1954-08-19","open":31.16,"high":31.16,"low":31.16,"close":31.16},{"date":"1954-08-20","open":31.21,"high":31.21,"low":31.21,"close":31.21},{"date":"1954-08-23","open":31,"high":31,"low":31,"close":31},{"date":"1954-08-24","open":30.87,"high":30.87,"low":30.87,"close":30.87},{"date":"1954-08-25","open":30.65,"high":30.65,"low":30.65,"close":30.65},{"date":"1954-08-26","open":30.57,"high":30.57,"low":30.57,"close":30.57},{"date":"1954-08-27","open":30.66,"high":30.66,"low":30.66,"close":30.66},{"date":"1954-08-30","open":30.35,"high":30.35,"low":30.35,"close":30.35},{"date":"1954-08-31","open":29.83,"high":29.83,"low":29.83,"close":29.83},{"date":"1954-09-01","open":30.04,"high":30.04,"low":30.04,"close":30.04},{"date":"1954-09-02","open":30.27,"high":30.27,"low":30.27,"close":30.27},{"date":"1954-09-03","open":30.5,"high":30.5,"low":30.5,"close":30.5},{"date":"1954-09-07","open":30.66,"high":30.66,"low":30.66,"close":30.66},{"date":"1954-09-08","open":30.68,"high":30.68,"low":30.68,"close":30.68},{"date":"1954-09-09","open":30.73,"high":30.73,"low":30.73,"close":30.73},{"date":"1954-09-10","open":30.84,"high":30.84,"low":30.84,"close":30.84},{"date":"1954-09-13","open":31.12,"high":31.12,"low":31.12,"close":31.12},{"date":"1954-09-14","open":31.28,"high":31.28,"low":31.28,"close":31.28},{"date":"1954-09-15","open":31.29,"high":31.29,"low":31.29,"close":31.29},{"date":"1954-09-16","open":31.46,"high":31.46,"low":31.46,"close":31.46},{"date":"1954-09-17","open":31.71,"high":31.71,"low":31.71,"close":31.71},{"date":"1954-09-20","open":31.57,"high":31.57,"low":31.57,"close":31.57},{"date":"1954-09-21","open":31.79,"high":31.79,"low":31.79,"close":31.79},{"date":"1954-09-22","open":32,"high":32,"low":32,"close":32},{"date":"1954-09-23","open":32.18,"high":32.18,"low":32.18,"close":32.18},{"date":"1954-09-24","open":32.4,"high":32.4,"low":32.4,"close":32.4},{"date":"1954-09-27","open":32.53,"high":32.53,"low":32.53,"close":32.53},{"date":"1954-09-28","open":32.69,"high":32.69,"low":32.69,"close":32.69},{"date":"1954-09-29","open":32.5,"high":32.5,"low":32.5,"close":32.5},{"date":"1954-09-30","open":32.31,"high":32.31,"low":32.31,"close":32.31},{"date":"1954-10-01","open":32.29,"high":32.29,"low":32.29,"close":32.29},{"date":"1954-10-04","open":32.47,"high":32.47,"low":32.47,"close":32.47},{"date":"1954-10-05","open":32.63,"high":32.63,"low":32.63,"close":32.63},{"date":"1954-10-06","open":32.76,"high":32.76,"low":32.76,"close":32.76},{"date":"1954-10-07","open":32.69,"high":32.69,"low":32.69,"close":32.69},{"date":"1954-10-08","open":32.67,"high":32.67,"low":32.67,"close":32.67},{"date":"1954-10-11","open":32.41,"high":32.41,"low":32.41,"close":32.41},{"date":"1954-10-12","open":32.28,"high":32.28,"low":32.28,"close":32.28},{"date":"1954-10-13","open":32.27,"high":32.27,"low":32.27,"close":32.27},{"date":"1954-10-14","open":31.88,"high":31.88,"low":31.88,"close":31.88},{"date":"1954-10-15","open":31.71,"high":31.71,"low":31.71,"close":31.71},{"date":"1954-10-18","open":31.83,"high":31.83,"low":31.83,"close":31.83},{"date":"1954-10-19","open":31.91,"high":31.91,"low":31.91,"close":31.91},{"date":"1954-10-20","open":32.17,"high":32.17,"low":32.17,"close":32.17},{"date":"1954-10-21","open":32.13,"high":32.13,"low":32.13,"close":32.13},{"date":"1954-10-22","open":32.13,"high":32.13,"low":32.13,"close":32.13},{"date":"1954-10-25","open":31.96,"high":31.96,"low":31.96,"close":31.96},{"date":"1954-10-26","open":31.94,"high":31.94,"low":31.94,"close":31.94},{"date":"1954-10-27","open":32.02,"high":32.02,"low":32.02,"close":32.02},{"date":"1954-10-28","open":31.88,"high":31.88,"low":31.88,"close":31.88},{"date":"1954-10-29","open":31.68,"high":31.68,"low":31.68,"close":31.68},{"date":"1954-11-01","open":31.79,"high":31.79,"low":31.79,"close":31.79},{"date":"1954-11-03","open":32.44,"high":32.44,"low":32.44,"close":32.44},{"date":"1954-11-04","open":32.82,"high":32.82,"low":32.82,"close":32.82},{"date":"1954-11-05","open":32.71,"high":32.71,"low":32.71,"close":32.71},{"date":"1954-11-08","open":33.02,"high":33.02,"low":33.02,"close":33.02},{"date":"1954-11-09","open":33.15,"high":33.15,"low":33.15,"close":33.15},{"date":"1954-11-10","open":33.18,"high":33.18,"low":33.18,"close":33.18},{"date":"1954-11-11","open":33.47,"high":33.47,"low":33.47,"close":33.47},{"date":"1954-11-12","open":33.54,"high":33.54,"low":33.54,"close":33.54},{"date":"1954-11-15","open":33.47,"high":33.47,"low":33.47,"close":33.47},{"date":"1954-11-16","open":33.57,"high":33.57,"low":33.57,"close":33.57},{"date":"1954-11-17","open":33.63,"high":33.63,"low":33.63,"close":33.63},{"date":"1954-11-18","open":33.44,"high":33.44,"low":33.44,"close":33.44},{"date":"1954-11-19","open":33.45,"high":33.45,"low":33.45,"close":33.45},{"date":"1954-11-22","open":33.58,"high":33.58,"low":33.58,"close":33.58},{"date":"1954-11-23","open":34.03,"high":34.03,"low":34.03,"close":34.03},{"date":"1954-11-24","open":34.22,"high":34.22,"low":34.22,"close":34.22},{"date":"1954-11-26","open":34.55,"high":34.55,"low":34.55,"close":34.55},{"date":"1954-11-29","open":34.54,"high":34.54,"low":34.54,"close":34.54},{"date":"1954-11-30","open":34.24,"high":34.24,"low":34.24,"close":34.24},{"date":"1954-12-01","open":33.99,"high":33.99,"low":33.99,"close":33.99},{"date":"1954-12-02","open":34.18,"high":34.18,"low":34.18,"close":34.18},{"date":"1954-12-03","open":34.49,"high":34.49,"low":34.49,"close":34.49},{"date":"1954-12-06","open":34.76,"high":34.76,"low":34.76,"close":34.76},{"date":"1954-12-07","open":34.92,"high":34.92,"low":34.92,"close":34.92},{"date":"1954-12-08","open":34.86,"high":34.86,"low":34.86,"close":34.86},{"date":"1954-12-09","open":34.69,"high":34.69,"low":34.69,"close":34.69},{"date":"1954-12-10","open":34.56,"high":34.56,"low":34.56,"close":34.56},{"date":"1954-12-13","open":34.59,"high":34.59,"low":34.59,"close":34.59},{"date":"1954-12-14","open":34.35,"high":34.35,"low":34.35,"close":34.35},{"date":"1954-12-15","open":34.56,"high":34.56,"low":34.56,"close":34.56},{"date":"1954-12-16","open":34.93,"high":34.93,"low":34.93,"close":34.93},{"date":"1954-12-17","open":35.92,"high":35.92,"low":35.92,"close":35.92},{"date":"1954-12-20","open":35.33,"high":35.33,"low":35.33,"close":35.33},{"date":"1954-12-21","open":35.38,"high":35.38,"low":35.38,"close":35.38},{"date":"1954-12-22","open":35.34,"high":35.34,"low":35.34,"close":35.34},{"date":"1954-12-23","open":35.37,"high":35.37,"low":35.37,"close":35.37},{"date":"1954-12-27","open":35.07,"high":35.07,"low":35.07,"close":35.07},{"date":"1954-12-28","open":35.43,"high":35.43,"low":35.43,"close":35.43},{"date":"1954-12-29","open":35.74,"high":35.74,"low":35.74,"close":35.74},{"date":"1954-12-30","open":35.74,"high":35.74,"low":35.74,"close":35.74},{"date":"1954-12-31","open":35.98,"high":35.98,"low":35.98,"close":35.98},{"date":"1955-01-03","open":36.75,"high":36.75,"low":36.75,"close":36.75},{"date":"1955-01-04","open":36.42,"high":36.42,"low":36.42,"close":36.42},{"date":"1955-01-05","open":35.52,"high":35.52,"low":35.52,"close":35.52},{"date":"1955-01-06","open":35.04,"high":35.04,"low":35.04,"close":35.04},{"date":"1955-01-07","open":35.33,"high":35.33,"low":35.33,"close":35.33},{"date":"1955-01-10","open":35.79,"high":35.79,"low":35.79,"close":35.79},{"date":"1955-01-11","open":35.68,"high":35.68,"low":35.68,"close":35.68},{"date":"1955-01-12","open":35.58,"high":35.58,"low":35.58,"close":35.58},{"date":"1955-01-13","open":35.43,"high":35.43,"low":35.43,"close":35.43},{"date":"1955-01-14","open":35.28,"high":35.28,"low":35.28,"close":35.28},{"date":"1955-01-17","open":34.58,"high":34.58,"low":34.58,"close":34.58},{"date":"1955-01-18","open":34.8,"high":34.8,"low":34.8,"close":34.8},{"date":"1955-01-19","open":34.96,"high":34.96,"low":34.96,"close":34.96},{"date":"1955-01-20","open":35.13,"high":35.13,"low":35.13,"close":35.13},{"date":"1955-01-21","open":35.44,"high":35.44,"low":35.44,"close":35.44},{"date":"1955-01-24","open":35.52,"high":35.52,"low":35.52,"close":35.52},{"date":"1955-01-25","open":35.51,"high":35.51,"low":35.51,"close":35.51},{"date":"1955-01-26","open":35.95,"high":35.95,"low":35.95,"close":35.95},{"date":"1955-01-27","open":35.99,"high":35.99,"low":35.99,"close":35.99},{"date":"1955-01-28","open":36.19,"high":36.19,"low":36.19,"close":36.19},{"date":"1955-01-31","open":36.63,"high":36.63,"low":36.63,"close":36.63},{"date":"1955-02-01","open":36.72,"high":36.72,"low":36.72,"close":36.72},{"date":"1955-02-02","open":36.61,"high":36.61,"low":36.61,"close":36.61},{"date":"1955-02-03","open":36.44,"high":36.44,"low":36.44,"close":36.44},{"date":"1955-02-04","open":36.96,"high":36.96,"low":36.96,"close":36.96},{"date":"1955-02-07","open":36.96,"high":36.96,"low":36.96,"close":36.96},{"date":"1955-02-08","open":36.46,"high":36.46,"low":36.46,"close":36.46},{"date":"1955-02-09","open":36.75,"high":36.75,"low":36.75,"close":36.75},{"date":"1955-02-10","open":37.08,"high":37.08,"low":37.08,"close":37.08},{"date":"1955-02-11","open":37.15,"high":37.15,"low":37.15,"close":37.15},{"date":"1955-02-14","open":36.89,"high":36.89,"low":36.89,"close":36.89},{"date":"1955-02-15","open":36.89,"high":36.89,"low":36.89,"close":36.89},{"date":"1955-02-16","open":36.77,"high":36.77,"low":36.77,"close":36.77},{"date":"1955-02-17","open":36.84,"high":36.84,"low":36.84,"close":36.84},{"date":"1955-02-18","open":36.89,"high":36.89,"low":36.89,"close":36.89},{"date":"1955-02-21","open":36.85,"high":36.85,"low":36.85,"close":36.85},{"date":"1955-02-23","open":36.82,"high":36.82,"low":36.82,"close":36.82},{"date":"1955-02-24","open":36.62,"high":36.62,"low":36.62,"close":36.62},{"date":"1955-02-25","open":36.57,"high":36.57,"low":36.57,"close":36.57},{"date":"1955-02-28","open":36.76,"high":36.76,"low":36.76,"close":36.76},{"date":"1955-03-01","open":36.83,"high":36.83,"low":36.83,"close":36.83},{"date":"1955-03-02","open":37.15,"high":37.15,"low":37.15,"close":37.15},{"date":"1955-03-03","open":37.29,"high":37.29,"low":37.29,"close":37.29},{"date":"1955-03-04","open":37.52,"high":37.52,"low":37.52,"close":37.52},{"date":"1955-03-07","open":37.28,"high":37.28,"low":37.28,"close":37.28},{"date":"1955-03-08","open":36.58,"high":36.58,"low":36.58,"close":36.58},{"date":"1955-03-09","open":36.22,"high":36.22,"low":36.22,"close":36.22},{"date":"1955-03-10","open":36.45,"high":36.45,"low":36.45,"close":36.45},{"date":"1955-03-11","open":35.82,"high":35.82,"low":35.82,"close":35.82},{"date":"1955-03-14","open":34.96,"high":34.96,"low":34.96,"close":34.96},{"date":"1955-03-15","open":35.71,"high":35.71,"low":35.71,"close":35.71},{"date":"1955-03-16","open":35.98,"high":35.98,"low":35.98,"close":35.98},{"date":"1955-03-17","open":36.12,"high":36.12,"low":36.12,"close":36.12},{"date":"1955-03-18","open":36.18,"high":36.18,"low":36.18,"close":36.18},{"date":"1955-03-21","open":35.95,"high":35.95,"low":35.95,"close":35.95},{"date":"1955-03-22","open":36.17,"high":36.17,"low":36.17,"close":36.17},{"date":"1955-03-23","open":36.64,"high":36.64,"low":36.64,"close":36.64},{"date":"1955-03-24","open":36.93,"high":36.93,"low":36.93,"close":36.93},{"date":"1955-03-25","open":36.96,"high":36.96,"low":36.96,"close":36.96},{"date":"1955-03-28","open":36.83,"high":36.83,"low":36.83,"close":36.83},{"date":"1955-03-29","open":36.85,"high":36.85,"low":36.85,"close":36.85},{"date":"1955-03-30","open":36.52,"high":36.52,"low":36.52,"close":36.52},{"date":"1955-03-31","open":36.58,"high":36.58,"low":36.58,"close":36.58},{"date":"1955-04-01","open":36.95,"high":36.95,"low":36.95,"close":36.95},{"date":"1955-04-04","open":36.83,"high":36.83,"low":36.83,"close":36.83},{"date":"1955-04-05","open":36.98,"high":36.98,"low":36.98,"close":36.98},{"date":"1955-04-06","open":37.17,"high":37.17,"low":37.17,"close":37.17},{"date":"1955-04-07","open":37.34,"high":37.34,"low":37.34,"close":37.34},{"date":"1955-04-11","open":37.44,"high":37.44,"low":37.44,"close":37.44},{"date":"1955-04-12","open":37.66,"high":37.66,"low":37.66,"close":37.66},{"date":"1955-04-13","open":37.71,"high":37.71,"low":37.71,"close":37.71},{"date":"1955-04-14","open":37.79,"high":37.79,"low":37.79,"close":37.79},{"date":"1955-04-15","open":37.96,"high":37.96,"low":37.96,"close":37.96},{"date":"1955-04-18","open":38.27,"high":38.27,"low":38.27,"close":38.27},{"date":"1955-04-19","open":38.22,"high":38.22,"low":38.22,"close":38.22},{"date":"1955-04-20","open":38.28,"high":38.28,"low":38.28,"close":38.28},{"date":"1955-04-21","open":38.32,"high":38.32,"low":38.32,"close":38.32},{"date":"1955-04-22","open":38.01,"high":38.01,"low":38.01,"close":38.01},{"date":"1955-04-25","open":38.11,"high":38.11,"low":38.11,"close":38.11},{"date":"1955-04-26","open":38.31,"high":38.31,"low":38.31,"close":38.31},{"date":"1955-04-27","open":38.11,"high":38.11,"low":38.11,"close":38.11},{"date":"1955-04-28","open":37.68,"high":37.68,"low":37.68,"close":37.68},{"date":"1955-04-29","open":37.96,"high":37.96,"low":37.96,"close":37.96},{"date":"1955-05-02","open":38.04,"high":38.04,"low":38.04,"close":38.04},{"date":"1955-05-03","open":37.7,"high":37.7,"low":37.7,"close":37.7},{"date":"1955-05-04","open":37.64,"high":37.64,"low":37.64,"close":37.64},{"date":"1955-05-05","open":37.82,"high":37.82,"low":37.82,"close":37.82},{"date":"1955-05-06","open":37.89,"high":37.89,"low":37.89,"close":37.89},{"date":"1955-05-09","open":37.93,"high":37.93,"low":37.93,"close":37.93},{"date":"1955-05-10","open":37.85,"high":37.85,"low":37.85,"close":37.85},{"date":"1955-05-11","open":37.42,"high":37.42,"low":37.42,"close":37.42},{"date":"1955-05-12","open":37.2,"high":37.2,"low":37.2,"close":37.2},{"date":"1955-05-13","open":37.44,"high":37.44,"low":37.44,"close":37.44},{"date":"1955-05-16","open":37.02,"high":37.02,"low":37.02,"close":37.02},{"date":"1955-05-17","open":36.97,"high":36.97,"low":36.97,"close":36.97},{"date":"1955-05-18","open":37.28,"high":37.28,"low":37.28,"close":37.28},{"date":"1955-05-19","open":37.49,"high":37.49,"low":37.49,"close":37.49},{"date":"1955-05-20","open":37.74,"high":37.74,"low":37.74,"close":37.74},{"date":"1955-05-23","open":37.48,"high":37.48,"low":37.48,"close":37.48},{"date":"1955-05-24","open":37.46,"high":37.46,"low":37.46,"close":37.46},{"date":"1955-05-25","open":37.6,"high":37.6,"low":37.6,"close":37.6},{"date":"1955-05-26","open":37.85,"high":37.85,"low":37.85,"close":37.85},{"date":"1955-05-27","open":37.93,"high":37.93,"low":37.93,"close":37.93},{"date":"1955-05-31","open":37.91,"high":37.91,"low":37.91,"close":37.91},{"date":"1955-06-01","open":37.96,"high":37.96,"low":37.96,"close":37.96},{"date":"1955-06-02","open":38.01,"high":38.01,"low":38.01,"close":38.01},{"date":"1955-06-03","open":38.37,"high":38.37,"low":38.37,"close":38.37},{"date":"1955-06-06","open":39.69,"high":39.69,"low":39.69,"close":39.69},{"date":"1955-06-07","open":39.96,"high":39.96,"low":39.96,"close":39.96},{"date":"1955-06-08","open":39.22,"high":39.22,"low":39.22,"close":39.22},{"date":"1955-06-09","open":39.01,"high":39.01,"low":39.01,"close":39.01},{"date":"1955-06-10","open":39.25,"high":39.25,"low":39.25,"close":39.25},{"date":"1955-06-13","open":39.62,"high":39.62,"low":39.62,"close":39.62},{"date":"1955-06-14","open":39.67,"high":39.67,"low":39.67,"close":39.67},{"date":"1955-06-15","open":39.89,"high":39.89,"low":39.89,"close":39.89},{"date":"1955-06-16","open":39.96,"high":39.96,"low":39.96,"close":39.96},{"date":"1955-06-17","open":40.1,"high":40.1,"low":40.1,"close":40.1},{"date":"1955-06-20","open":40.14,"high":40.14,"low":40.14,"close":40.14},{"date":"1955-06-21","open":40.51,"high":40.51,"low":40.51,"close":40.51},{"date":"1955-06-22","open":40.6,"high":40.6,"low":40.6,"close":40.6},{"date":"1955-06-23","open":40.75,"high":40.75,"low":40.75,"close":40.75},{"date":"1955-06-24","open":40.96,"high":40.96,"low":40.96,"close":40.96},{"date":"1955-06-27","open":40.99,"high":40.99,"low":40.99,"close":40.99},{"date":"1955-06-28","open":40.77,"high":40.77,"low":40.77,"close":40.77},{"date":"1955-06-29","open":40.79,"high":40.79,"low":40.79,"close":40.79},{"date":"1955-06-30","open":41.03,"high":41.03,"low":41.03,"close":41.03},{"date":"1955-07-01","open":41.19,"high":41.19,"low":41.19,"close":41.19},{"date":"1955-07-05","open":41.69,"high":41.69,"low":41.69,"close":41.69},{"date":"1955-07-06","open":43.18,"high":43.18,"low":43.18,"close":43.18},{"date":"1955-07-07","open":42.58,"high":42.58,"low":42.58,"close":42.58},{"date":"1955-07-08","open":42.64,"high":42.64,"low":42.64,"close":42.64},{"date":"1955-07-11","open":42.75,"high":42.75,"low":42.75,"close":42.75},{"date":"1955-07-12","open":42.75,"high":42.75,"low":42.75,"close":42.75},{"date":"1955-07-13","open":42.24,"high":42.24,"low":42.24,"close":42.24},{"date":"1955-07-14","open":42.25,"high":42.25,"low":42.25,"close":42.25},{"date":"1955-07-15","open":42.4,"high":42.4,"low":42.4,"close":42.4},{"date":"1955-07-18","open":42.36,"high":42.36,"low":42.36,"close":42.36},{"date":"1955-07-19","open":42.1,"high":42.1,"low":42.1,"close":42.1},{"date":"1955-07-20","open":42.23,"high":42.23,"low":42.23,"close":42.23},{"date":"1955-07-21","open":42.64,"high":42.64,"low":42.64,"close":42.64},{"date":"1955-07-22","open":43,"high":43,"low":43,"close":43},{"date":"1955-07-25","open":43.48,"high":43.48,"low":43.48,"close":43.48},{"date":"1955-07-26","open":43.58,"high":43.58,"low":43.58,"close":43.58},{"date":"1955-07-27","open":43.76,"high":43.76,"low":43.76,"close":43.76},{"date":"1955-07-28","open":43.5,"high":43.5,"low":43.5,"close":43.5},{"date":"1955-07-29","open":43.52,"high":43.52,"low":43.52,"close":43.52},{"date":"1955-08-01","open":42.93,"high":42.93,"low":42.93,"close":42.93},{"date":"1955-08-02","open":43.03,"high":43.03,"low":43.03,"close":43.03},{"date":"1955-08-03","open":43.09,"high":43.09,"low":43.09,"close":43.09},{"date":"1955-08-04","open":42.36,"high":42.36,"low":42.36,"close":42.36},{"date":"1955-08-05","open":42.56,"high":42.56,"low":42.56,"close":42.56},{"date":"1955-08-08","open":42.31,"high":42.31,"low":42.31,"close":42.31},{"date":"1955-08-09","open":41.75,"high":41.75,"low":41.75,"close":41.75},{"date":"1955-08-10","open":41.74,"high":41.74,"low":41.74,"close":41.74},{"date":"1955-08-11","open":42.13,"high":42.13,"low":42.13,"close":42.13},{"date":"1955-08-12","open":42.21,"high":42.21,"low":42.21,"close":42.21},{"date":"1955-08-15","open":42.17,"high":42.17,"low":42.17,"close":42.17},{"date":"1955-08-16","open":41.86,"high":41.86,"low":41.86,"close":41.86},{"date":"1955-08-17","open":41.9,"high":41.9,"low":41.9,"close":41.9},{"date":"1955-08-18","open":41.84,"high":41.84,"low":41.84,"close":41.84},{"date":"1955-08-19","open":42.02,"high":42.02,"low":42.02,"close":42.02},{"date":"1955-08-22","open":41.98,"high":41.98,"low":41.98,"close":41.98},{"date":"1955-08-23","open":42.55,"high":42.55,"low":42.55,"close":42.55},{"date":"1955-08-24","open":42.61,"high":42.61,"low":42.61,"close":42.61},{"date":"1955-08-25","open":42.8,"high":42.8,"low":42.8,"close":42.8},{"date":"1955-08-26","open":42.99,"high":42.99,"low":42.99,"close":42.99},{"date":"1955-08-29","open":42.96,"high":42.96,"low":42.96,"close":42.96},{"date":"1955-08-30","open":42.92,"high":42.92,"low":42.92,"close":42.92},{"date":"1955-08-31","open":43.18,"high":43.18,"low":43.18,"close":43.18},{"date":"1955-09-01","open":43.37,"high":43.37,"low":43.37,"close":43.37},{"date":"1955-09-02","open":43.6,"high":43.6,"low":43.6,"close":43.6},{"date":"1955-09-06","open":43.86,"high":43.86,"low":43.86,"close":43.86},{"date":"1955-09-07","open":43.85,"high":43.85,"low":43.85,"close":43.85},{"date":"1955-09-08","open":43.88,"high":43.88,"low":43.88,"close":43.88},{"date":"1955-09-09","open":43.89,"high":43.89,"low":43.89,"close":43.89},{"date":"1955-09-12","open":44.19,"high":44.19,"low":44.19,"close":44.19},{"date":"1955-09-13","open":44.8,"high":44.8,"low":44.8,"close":44.8},{"date":"1955-09-14","open":44.99,"high":44.99,"low":44.99,"close":44.99},{"date":"1955-09-15","open":44.75,"high":44.75,"low":44.75,"close":44.75},{"date":"1955-09-16","open":45.09,"high":45.09,"low":45.09,"close":45.09},{"date":"1955-09-19","open":45.16,"high":45.16,"low":45.16,"close":45.16},{"date":"1955-09-20","open":45.13,"high":45.13,"low":45.13,"close":45.13},{"date":"1955-09-21","open":45.39,"high":45.39,"low":45.39,"close":45.39},{"date":"1955-09-22","open":45.39,"high":45.39,"low":45.39,"close":45.39},{"date":"1955-09-23","open":45.63,"high":45.63,"low":45.63,"close":45.63},{"date":"1955-09-25","open":42.61,"high":42.61,"low":42.61,"close":42.61},{"date":"1955-09-26","open":43.58,"high":43.58,"low":43.58,"close":43.58},{"date":"1955-09-27","open":44.31,"high":44.31,"low":44.31,"close":44.31},{"date":"1955-09-28","open":44.03,"high":44.03,"low":44.03,"close":44.03},{"date":"1955-09-29","open":43.67,"high":43.67,"low":43.67,"close":43.67},{"date":"1955-10-02","open":42.49,"high":42.49,"low":42.49,"close":42.49},{"date":"1955-10-03","open":42.82,"high":42.82,"low":42.82,"close":42.82},{"date":"1955-10-04","open":42.99,"high":42.99,"low":42.99,"close":42.99},{"date":"1955-10-05","open":42.7,"high":42.7,"low":42.7,"close":42.7},{"date":"1955-10-06","open":42.38,"high":42.38,"low":42.38,"close":42.38},{"date":"1955-10-09","open":41.15,"high":41.15,"low":41.15,"close":41.15},{"date":"1955-10-10","open":40.8,"high":40.8,"low":40.8,"close":40.8},{"date":"1955-10-11","open":41.52,"high":41.52,"low":41.52,"close":41.52},{"date":"1955-10-12","open":41.39,"high":41.39,"low":41.39,"close":41.39},{"date":"1955-10-13","open":41.22,"high":41.22,"low":41.22,"close":41.22},{"date":"1955-10-16","open":41.35,"high":41.35,"low":41.35,"close":41.35},{"date":"1955-10-17","open":41.65,"high":41.65,"low":41.65,"close":41.65},{"date":"1955-10-18","open":42.07,"high":42.07,"low":42.07,"close":42.07},{"date":"1955-10-19","open":42.59,"high":42.59,"low":42.59,"close":42.59},{"date":"1955-10-20","open":42.59,"high":42.59,"low":42.59,"close":42.59},{"date":"1955-10-23","open":42.91,"high":42.91,"low":42.91,"close":42.91},{"date":"1955-10-24","open":42.63,"high":42.63,"low":42.63,"close":42.63},{"date":"1955-10-25","open":42.29,"high":42.29,"low":42.29,"close":42.29},{"date":"1955-10-26","open":42.34,"high":42.34,"low":42.34,"close":42.34},{"date":"1955-10-27","open":42.37,"high":42.37,"low":42.37,"close":42.37},{"date":"1955-10-31","open":42.34,"high":42.34,"low":42.34,"close":42.34},{"date":"1955-11-01","open":42.28,"high":42.28,"low":42.28,"close":42.28},{"date":"1955-11-02","open":42.35,"high":42.35,"low":42.35,"close":42.35},{"date":"1955-11-03","open":43.24,"high":43.24,"low":43.24,"close":43.24},{"date":"1955-11-04","open":43.96,"high":43.96,"low":43.96,"close":43.96},{"date":"1955-11-07","open":44.15,"high":44.15,"low":44.15,"close":44.15},{"date":"1955-11-09","open":44.61,"high":44.61,"low":44.61,"close":44.61},{"date":"1955-11-10","open":44.72,"high":44.72,"low":44.72,"close":44.72},{"date":"1955-11-11","open":45.24,"high":45.24,"low":45.24,"close":45.24},{"date":"1955-11-14","open":46.41,"high":46.41,"low":46.41,"close":46.41},{"date":"1955-11-15","open":46.21,"high":46.21,"low":46.21,"close":46.21},{"date":"1955-11-16","open":45.91,"high":45.91,"low":45.91,"close":45.91},{"date":"1955-11-17","open":45.59,"high":45.59,"low":45.59,"close":45.59},{"date":"1955-11-18","open":45.54,"high":45.54,"low":45.54,"close":45.54},{"date":"1955-11-21","open":45.22,"high":45.22,"low":45.22,"close":45.22},{"date":"1955-11-22","open":45.66,"high":45.66,"low":45.66,"close":45.66},{"date":"1955-11-23","open":45.72,"high":45.72,"low":45.72,"close":45.72},{"date":"1955-11-25","open":45.68,"high":45.68,"low":45.68,"close":45.68},{"date":"1955-11-28","open":45.38,"high":45.38,"low":45.38,"close":45.38},{"date":"1955-11-29","open":45.56,"high":45.56,"low":45.56,"close":45.56},{"date":"1955-11-30","open":45.51,"high":45.51,"low":45.51,"close":45.51},{"date":"1955-12-01","open":45.35,"high":45.35,"low":45.35,"close":45.35},{"date":"1955-12-02","open":45.44,"high":45.44,"low":45.44,"close":45.44},{"date":"1955-12-05","open":45.7,"high":45.7,"low":45.7,"close":45.7},{"date":"1955-12-06","open":45.7,"high":45.7,"low":45.7,"close":45.7},{"date":"1955-12-07","open":45.55,"high":45.55,"low":45.55,"close":45.55},{"date":"1955-12-08","open":45.82,"high":45.82,"low":45.82,"close":45.82},{"date":"1955-12-09","open":45.89,"high":45.89,"low":45.89,"close":45.89},{"date":"1955-12-12","open":45.42,"high":45.42,"low":45.42,"close":45.42},{"date":"1955-12-13","open":45.45,"high":45.45,"low":45.45,"close":45.45},{"date":"1955-12-14","open":45.07,"high":45.07,"low":45.07,"close":45.07},{"date":"1955-12-15","open":45.06,"high":45.06,"low":45.06,"close":45.06},{"date":"1955-12-16","open":45.13,"high":45.13,"low":45.13,"close":45.13},{"date":"1955-12-19","open":45.02,"high":45.02,"low":45.02,"close":45.02},{"date":"1955-12-20","open":44.95,"high":44.95,"low":44.95,"close":44.95},{"date":"1955-12-21","open":45.84,"high":45.84,"low":45.84,"close":45.84},{"date":"1955-12-22","open":45.41,"high":45.41,"low":45.41,"close":45.41},{"date":"1955-12-23","open":45.5,"high":45.5,"low":45.5,"close":45.5},{"date":"1955-12-27","open":45.22,"high":45.22,"low":45.22,"close":45.22},{"date":"1955-12-28","open":45.05,"high":45.05,"low":45.05,"close":45.05},{"date":"1955-12-29","open":45.15,"high":45.15,"low":45.15,"close":45.15},{"date":"1955-12-30","open":45.48,"high":45.48,"low":45.48,"close":45.48},{"date":"1956-01-03","open":45.16,"high":45.16,"low":45.16,"close":45.16},{"date":"1956-01-04","open":45,"high":45,"low":45,"close":45},{"date":"1956-01-05","open":44.95,"high":44.95,"low":44.95,"close":44.95},{"date":"1956-01-06","open":45.14,"high":45.14,"low":45.14,"close":45.14},{"date":"1956-01-09","open":44.51,"high":44.51,"low":44.51,"close":44.51},{"date":"1956-01-10","open":44.16,"high":44.16,"low":44.16,"close":44.16},{"date":"1956-01-11","open":44.38,"high":44.38,"low":44.38,"close":44.38},{"date":"1956-01-12","open":44.75,"high":44.75,"low":44.75,"close":44.75},{"date":"1956-01-13","open":44.67,"high":44.67,"low":44.67,"close":44.67},{"date":"1956-01-16","open":44.14,"high":44.14,"low":44.14,"close":44.14},{"date":"1956-01-17","open":44.47,"high":44.47,"low":44.47,"close":44.47},{"date":"1956-01-18","open":44.17,"high":44.17,"low":44.17,"close":44.17},{"date":"1956-01-19","open":43.72,"high":43.72,"low":43.72,"close":43.72},{"date":"1956-01-20","open":43.22,"high":43.22,"low":43.22,"close":43.22},{"date":"1956-01-23","open":43.11,"high":43.11,"low":43.11,"close":43.11},{"date":"1956-01-24","open":43.65,"high":43.65,"low":43.65,"close":43.65},{"date":"1956-01-25","open":43.72,"high":43.72,"low":43.72,"close":43.72},{"date":"1956-01-26","open":43.46,"high":43.46,"low":43.46,"close":43.46},{"date":"1956-01-27","open":43.35,"high":43.35,"low":43.35,"close":43.35},{"date":"1956-01-30","open":43.5,"high":43.5,"low":43.5,"close":43.5},{"date":"1956-01-31","open":43.82,"high":43.82,"low":43.82,"close":43.82},{"date":"1956-02-01","open":44.03,"high":44.03,"low":44.03,"close":44.03},{"date":"1956-02-02","open":44.22,"high":44.22,"low":44.22,"close":44.22},{"date":"1956-02-03","open":44.78,"high":44.78,"low":44.78,"close":44.78},{"date":"1956-02-06","open":44.81,"high":44.81,"low":44.81,"close":44.81},{"date":"1956-02-07","open":44.6,"high":44.6,"low":44.6,"close":44.6},{"date":"1956-02-08","open":44.16,"high":44.16,"low":44.16,"close":44.16},{"date":"1956-02-09","open":43.66,"high":43.66,"low":43.66,"close":43.66},{"date":"1956-02-10","open":43.64,"high":43.64,"low":43.64,"close":43.64},{"date":"1956-02-13","open":43.58,"high":43.58,"low":43.58,"close":43.58},{"date":"1956-02-14","open":43.42,"high":43.42,"low":43.42,"close":43.42},{"date":"1956-02-15","open":44.04,"high":44.04,"low":44.04,"close":44.04},{"date":"1956-02-16","open":43.82,"high":43.82,"low":43.82,"close":43.82},{"date":"1956-02-17","open":44.52,"high":44.52,"low":44.52,"close":44.52},{"date":"1956-02-20","open":44.45,"high":44.45,"low":44.45,"close":44.45},{"date":"1956-02-21","open":44.56,"high":44.56,"low":44.56,"close":44.56},{"date":"1956-02-23","open":44.95,"high":44.95,"low":44.95,"close":44.95},{"date":"1956-02-24","open":45.32,"high":45.32,"low":45.32,"close":45.32},{"date":"1956-02-27","open":45.27,"high":45.27,"low":45.27,"close":45.27},{"date":"1956-02-28","open":45.43,"high":45.43,"low":45.43,"close":45.43},{"date":"1956-02-29","open":45.34,"high":45.34,"low":45.34,"close":45.34},{"date":"1956-03-01","open":45.54,"high":45.54,"low":45.54,"close":45.54},{"date":"1956-03-02","open":45.81,"high":45.81,"low":45.81,"close":45.81},{"date":"1956-03-05","open":46.06,"high":46.06,"low":46.06,"close":46.06},{"date":"1956-03-06","open":46.04,"high":46.04,"low":46.04,"close":46.04},{"date":"1956-03-07","open":46.01,"high":46.01,"low":46.01,"close":46.01},{"date":"1956-03-08","open":46.12,"high":46.12,"low":46.12,"close":46.12},{"date":"1956-03-09","open":46.7,"high":46.7,"low":46.7,"close":46.7},{"date":"1956-03-12","open":47.13,"high":47.13,"low":47.13,"close":47.13},{"date":"1956-03-13","open":47.06,"high":47.06,"low":47.06,"close":47.06},{"date":"1956-03-14","open":47.53,"high":47.53,"low":47.53,"close":47.53},{"date":"1956-03-15","open":47.99,"high":47.99,"low":47.99,"close":47.99},{"date":"1956-03-16","open":48.14,"high":48.14,"low":48.14,"close":48.14},{"date":"1956-03-19","open":48.59,"high":48.59,"low":48.59,"close":48.59},{"date":"1956-03-20","open":48.87,"high":48.87,"low":48.87,"close":48.87},{"date":"1956-03-21","open":48.23,"high":48.23,"low":48.23,"close":48.23},{"date":"1956-03-22","open":48.72,"high":48.72,"low":48.72,"close":48.72},{"date":"1956-03-23","open":48.83,"high":48.83,"low":48.83,"close":48.83},{"date":"1956-03-26","open":48.62,"high":48.62,"low":48.62,"close":48.62},{"date":"1956-03-27","open":48.25,"high":48.25,"low":48.25,"close":48.25},{"date":"1956-03-28","open":48.51,"high":48.51,"low":48.51,"close":48.51},{"date":"1956-03-29","open":48.48,"high":48.48,"low":48.48,"close":48.48},{"date":"1956-04-02","open":48.7,"high":48.7,"low":48.7,"close":48.7},{"date":"1956-04-03","open":48.53,"high":48.53,"low":48.53,"close":48.53},{"date":"1956-04-04","open":48.8,"high":48.8,"low":48.8,"close":48.8},{"date":"1956-04-05","open":48.57,"high":48.57,"low":48.57,"close":48.57},{"date":"1956-04-06","open":48.85,"high":48.85,"low":48.85,"close":48.85},{"date":"1956-04-09","open":48.61,"high":48.61,"low":48.61,"close":48.61},{"date":"1956-04-10","open":47.93,"high":47.93,"low":47.93,"close":47.93},{"date":"1956-04-11","open":48.31,"high":48.31,"low":48.31,"close":48.31},{"date":"1956-04-12","open":48.02,"high":48.02,"low":48.02,"close":48.02},{"date":"1956-04-13","open":47.95,"high":47.95,"low":47.95,"close":47.95},{"date":"1956-04-16","open":47.96,"high":47.96,"low":47.96,"close":47.96},{"date":"1956-04-17","open":47.93,"high":47.93,"low":47.93,"close":47.93},{"date":"1956-04-18","open":47.74,"high":47.74,"low":47.74,"close":47.74},{"date":"1956-04-19","open":47.57,"high":47.57,"low":47.57,"close":47.57},{"date":"1956-04-20","open":47.76,"high":47.76,"low":47.76,"close":47.76},{"date":"1956-04-23","open":47.65,"high":47.65,"low":47.65,"close":47.65},{"date":"1956-04-24","open":47.26,"high":47.26,"low":47.26,"close":47.26},{"date":"1956-04-25","open":47.09,"high":47.09,"low":47.09,"close":47.09},{"date":"1956-04-26","open":47.49,"high":47.49,"low":47.49,"close":47.49},{"date":"1956-04-27","open":47.99,"high":47.99,"low":47.99,"close":47.99},{"date":"1956-04-30","open":48.38,"high":48.38,"low":48.38,"close":48.38},{"date":"1956-05-01","open":48.16,"high":48.16,"low":48.16,"close":48.16},{"date":"1956-05-02","open":48.17,"high":48.17,"low":48.17,"close":48.17},{"date":"1956-05-03","open":48.34,"high":48.34,"low":48.34,"close":48.34},{"date":"1956-05-04","open":48.51,"high":48.51,"low":48.51,"close":48.51},{"date":"1956-05-07","open":48.22,"high":48.22,"low":48.22,"close":48.22},{"date":"1956-05-08","open":48.02,"high":48.02,"low":48.02,"close":48.02},{"date":"1956-05-09","open":47.94,"high":47.94,"low":47.94,"close":47.94},{"date":"1956-05-10","open":47.16,"high":47.16,"low":47.16,"close":47.16},{"date":"1956-05-11","open":47.12,"high":47.12,"low":47.12,"close":47.12},{"date":"1956-05-14","open":46.86,"high":46.86,"low":46.86,"close":46.86},{"date":"1956-05-15","open":46.37,"high":46.37,"low":46.37,"close":46.37},{"date":"1956-05-16","open":46.05,"high":46.05,"low":46.05,"close":46.05},{"date":"1956-05-17","open":46.61,"high":46.61,"low":46.61,"close":46.61},{"date":"1956-05-18","open":46.39,"high":46.39,"low":46.39,"close":46.39},{"date":"1956-05-21","open":45.99,"high":45.99,"low":45.99,"close":45.99},{"date":"1956-05-22","open":45.26,"high":45.26,"low":45.26,"close":45.26},{"date":"1956-05-23","open":45.02,"high":45.02,"low":45.02,"close":45.02},{"date":"1956-05-24","open":44.6,"high":44.6,"low":44.6,"close":44.6},{"date":"1956-05-25","open":44.62,"high":44.62,"low":44.62,"close":44.62},{"date":"1956-05-28","open":44.1,"high":44.1,"low":44.1,"close":44.1},{"date":"1956-05-29","open":45.11,"high":45.11,"low":45.11,"close":45.11},{"date":"1956-05-31","open":45.2,"high":45.2,"low":45.2,"close":45.2},{"date":"1956-06-01","open":45.58,"high":45.58,"low":45.58,"close":45.58},{"date":"1956-06-04","open":45.85,"high":45.85,"low":45.85,"close":45.85},{"date":"1956-06-05","open":45.86,"high":45.86,"low":45.86,"close":45.86},{"date":"1956-06-06","open":45.63,"high":45.63,"low":45.63,"close":45.63},{"date":"1956-06-07","open":45.99,"high":45.99,"low":45.99,"close":45.99},{"date":"1956-06-08","open":45.14,"high":45.14,"low":45.14,"close":45.14},{"date":"1956-06-11","open":45.71,"high":45.71,"low":45.71,"close":45.71},{"date":"1956-06-12","open":46.36,"high":46.36,"low":46.36,"close":46.36},{"date":"1956-06-13","open":46.42,"high":46.42,"low":46.42,"close":46.42},{"date":"1956-06-14","open":46.31,"high":46.31,"low":46.31,"close":46.31},{"date":"1956-06-15","open":46.37,"high":46.37,"low":46.37,"close":46.37},{"date":"1956-06-18","open":46.17,"high":46.17,"low":46.17,"close":46.17},{"date":"1956-06-19","open":46.22,"high":46.22,"low":46.22,"close":46.22},{"date":"1956-06-20","open":46.41,"high":46.41,"low":46.41,"close":46.41},{"date":"1956-06-21","open":46.73,"high":46.73,"low":46.73,"close":46.73},{"date":"1956-06-22","open":46.59,"high":46.59,"low":46.59,"close":46.59},{"date":"1956-06-25","open":46.41,"high":46.41,"low":46.41,"close":46.41},{"date":"1956-06-26","open":46.72,"high":46.72,"low":46.72,"close":46.72},{"date":"1956-06-27","open":47.07,"high":47.07,"low":47.07,"close":47.07},{"date":"1956-06-28","open":47.13,"high":47.13,"low":47.13,"close":47.13},{"date":"1956-06-29","open":46.97,"high":46.97,"low":46.97,"close":46.97},{"date":"1956-07-02","open":46.93,"high":46.93,"low":46.93,"close":46.93},{"date":"1956-07-03","open":47.32,"high":47.32,"low":47.32,"close":47.32},{"date":"1956-07-05","open":47.8,"high":47.8,"low":47.8,"close":47.8},{"date":"1956-07-06","open":48.04,"high":48.04,"low":48.04,"close":48.04},{"date":"1956-07-09","open":48.25,"high":48.25,"low":48.25,"close":48.25},{"date":"1956-07-10","open":48.54,"high":48.54,"low":48.54,"close":48.54},{"date":"1956-07-11","open":48.69,"high":48.69,"low":48.69,"close":48.69},{"date":"1956-07-12","open":48.58,"high":48.58,"low":48.58,"close":48.58},{"date":"1956-07-13","open":48.72,"high":48.72,"low":48.72,"close":48.72},{"date":"1956-07-16","open":49.14,"high":49.14,"low":49.14,"close":49.14},{"date":"1956-07-17","open":49.31,"high":49.31,"low":49.31,"close":49.31},{"date":"1956-07-18","open":49.3,"high":49.3,"low":49.3,"close":49.3},{"date":"1956-07-19","open":49.32,"high":49.32,"low":49.32,"close":49.32},{"date":"1956-07-20","open":49.35,"high":49.35,"low":49.35,"close":49.35},{"date":"1956-07-23","open":49.33,"high":49.33,"low":49.33,"close":49.33},{"date":"1956-07-24","open":49.33,"high":49.33,"low":49.33,"close":49.33},{"date":"1956-07-25","open":49.44,"high":49.44,"low":49.44,"close":49.44},{"date":"1956-07-26","open":49.48,"high":49.48,"low":49.48,"close":49.48},{"date":"1956-07-27","open":49.08,"high":49.08,"low":49.08,"close":49.08},{"date":"1956-07-30","open":49,"high":49,"low":49,"close":49},{"date":"1956-07-31","open":49.39,"high":49.39,"low":49.39,"close":49.39},{"date":"1956-08-01","open":49.62,"high":49.62,"low":49.62,"close":49.62},{"date":"1956-08-02","open":49.64,"high":49.64,"low":49.64,"close":49.64},{"date":"1956-08-03","open":49.64,"high":49.64,"low":49.64,"close":49.64},{"date":"1956-08-06","open":48.96,"high":48.96,"low":48.96,"close":48.96},{"date":"1956-08-07","open":49.16,"high":49.16,"low":49.16,"close":49.16},{"date":"1956-08-08","open":49.36,"high":49.36,"low":49.36,"close":49.36},{"date":"1956-08-09","open":49.32,"high":49.32,"low":49.32,"close":49.32},{"date":"1956-08-10","open":49.09,"high":49.09,"low":49.09,"close":49.09},{"date":"1956-08-13","open":48.58,"high":48.58,"low":48.58,"close":48.58},{"date":"1956-08-14","open":48,"high":48,"low":48,"close":48},{"date":"1956-08-15","open":48.99,"high":48.99,"low":48.99,"close":48.99},{"date":"1956-08-16","open":48.88,"high":48.88,"low":48.88,"close":48.88},{"date":"1956-08-17","open":48.82,"high":48.82,"low":48.82,"close":48.82},{"date":"1956-08-20","open":48.25,"high":48.25,"low":48.25,"close":48.25},{"date":"1956-08-21","open":47.89,"high":47.89,"low":47.89,"close":47.89},{"date":"1956-08-22","open":47.42,"high":47.42,"low":47.42,"close":47.42},{"date":"1956-08-23","open":48,"high":48,"low":48,"close":48},{"date":"1956-08-24","open":47.95,"high":47.95,"low":47.95,"close":47.95},{"date":"1956-08-27","open":47.66,"high":47.66,"low":47.66,"close":47.66},{"date":"1956-08-28","open":47.57,"high":47.57,"low":47.57,"close":47.57},{"date":"1956-08-29","open":47.36,"high":47.36,"low":47.36,"close":47.36},{"date":"1956-08-30","open":46.94,"high":46.94,"low":46.94,"close":46.94},{"date":"1956-08-31","open":47.51,"high":47.51,"low":47.51,"close":47.51},{"date":"1956-09-04","open":47.89,"high":47.89,"low":47.89,"close":47.89},{"date":"1956-09-05","open":48.02,"high":48.02,"low":48.02,"close":48.02},{"date":"1956-09-06","open":48.1,"high":48.1,"low":48.1,"close":48.1},{"date":"1956-09-07","open":47.81,"high":47.81,"low":47.81,"close":47.81},{"date":"1956-09-10","open":47.56,"high":47.56,"low":47.56,"close":47.56},{"date":"1956-09-11","open":47.38,"high":47.38,"low":47.38,"close":47.38},{"date":"1956-09-12","open":47.05,"high":47.05,"low":47.05,"close":47.05},{"date":"1956-09-13","open":46.09,"high":46.09,"low":46.09,"close":46.09},{"date":"1956-09-14","open":47.21,"high":47.21,"low":47.21,"close":47.21},{"date":"1956-09-17","open":47.1,"high":47.1,"low":47.1,"close":47.1},{"date":"1956-09-18","open":46.79,"high":46.79,"low":46.79,"close":46.79},{"date":"1956-09-19","open":46.24,"high":46.24,"low":46.24,"close":46.24},{"date":"1956-09-20","open":46.21,"high":46.21,"low":46.21,"close":46.21},{"date":"1956-09-21","open":46.58,"high":46.58,"low":46.58,"close":46.58},{"date":"1956-09-24","open":46.4,"high":46.4,"low":46.4,"close":46.4},{"date":"1956-09-25","open":45.75,"high":45.75,"low":45.75,"close":45.75},{"date":"1956-09-26","open":45.82,"high":45.82,"low":45.82,"close":45.82},{"date":"1956-09-27","open":45.6,"high":45.6,"low":45.6,"close":45.6},{"date":"1956-09-28","open":45.35,"high":45.35,"low":45.35,"close":45.35},{"date":"1956-09-30","open":44.7,"high":44.7,"low":44.7,"close":44.7},{"date":"1956-10-01","open":45.52,"high":45.52,"low":45.52,"close":45.52},{"date":"1956-10-02","open":46.28,"high":46.28,"low":46.28,"close":46.28},{"date":"1956-10-03","open":46.29,"high":46.29,"low":46.29,"close":46.29},{"date":"1956-10-04","open":46.45,"high":46.45,"low":46.45,"close":46.45},{"date":"1956-10-07","open":46.43,"high":46.43,"low":46.43,"close":46.43},{"date":"1956-10-08","open":46.2,"high":46.2,"low":46.2,"close":46.2},{"date":"1956-10-09","open":46.84,"high":46.84,"low":46.84,"close":46.84},{"date":"1956-10-10","open":46.81,"high":46.81,"low":46.81,"close":46.81},{"date":"1956-10-11","open":47,"high":47,"low":47,"close":47},{"date":"1956-10-14","open":46.86,"high":46.86,"low":46.86,"close":46.86},{"date":"1956-10-15","open":46.62,"high":46.62,"low":46.62,"close":46.62},{"date":"1956-10-16","open":46.26,"high":46.26,"low":46.26,"close":46.26},{"date":"1956-10-17","open":46.34,"high":46.34,"low":46.34,"close":46.34},{"date":"1956-10-18","open":46.24,"high":46.24,"low":46.24,"close":46.24},{"date":"1956-10-21","open":46.23,"high":46.23,"low":46.23,"close":46.23},{"date":"1956-10-22","open":46.12,"high":46.12,"low":46.12,"close":46.12},{"date":"1956-10-23","open":45.93,"high":45.93,"low":45.93,"close":45.93},{"date":"1956-10-24","open":45.85,"high":45.85,"low":45.85,"close":45.85},{"date":"1956-10-25","open":46.27,"high":46.27,"low":46.27,"close":46.27},{"date":"1956-10-29","open":46.4,"high":46.4,"low":46.4,"close":46.4},{"date":"1956-10-30","open":46.37,"high":46.37,"low":46.37,"close":46.37},{"date":"1956-10-31","open":45.58,"high":45.58,"low":45.58,"close":45.58},{"date":"1956-11-01","open":46.52,"high":46.52,"low":46.52,"close":46.52},{"date":"1956-11-02","open":46.98,"high":46.98,"low":46.98,"close":46.98},{"date":"1956-11-05","open":47.6,"high":47.6,"low":47.6,"close":47.6},{"date":"1956-11-07","open":47.11,"high":47.11,"low":47.11,"close":47.11},{"date":"1956-11-08","open":46.73,"high":46.73,"low":46.73,"close":46.73},{"date":"1956-11-09","open":46.34,"high":46.34,"low":46.34,"close":46.34},{"date":"1956-11-12","open":46.49,"high":46.49,"low":46.49,"close":46.49},{"date":"1956-11-13","open":46.27,"high":46.27,"low":46.27,"close":46.27},{"date":"1956-11-14","open":46.01,"high":46.01,"low":46.01,"close":46.01},{"date":"1956-11-15","open":45.72,"high":45.72,"low":45.72,"close":45.72},{"date":"1956-11-16","open":45.74,"high":45.74,"low":45.74,"close":45.74},{"date":"1956-11-19","open":45.29,"high":45.29,"low":45.29,"close":45.29},{"date":"1956-11-20","open":44.89,"high":44.89,"low":44.89,"close":44.89},{"date":"1956-11-21","open":44.67,"high":44.67,"low":44.67,"close":44.67},{"date":"1956-11-23","open":45.14,"high":45.14,"low":45.14,"close":45.14},{"date":"1956-11-26","open":44.87,"high":44.87,"low":44.87,"close":44.87},{"date":"1956-11-27","open":44.91,"high":44.91,"low":44.91,"close":44.91},{"date":"1956-11-28","open":44.43,"high":44.43,"low":44.43,"close":44.43},{"date":"1956-11-29","open":44.38,"high":44.38,"low":44.38,"close":44.38},{"date":"1956-11-30","open":45.08,"high":45.08,"low":45.08,"close":45.08},{"date":"1956-12-03","open":45.98,"high":45.98,"low":45.98,"close":45.98},{"date":"1956-12-04","open":45.84,"high":45.84,"low":45.84,"close":45.84},{"date":"1956-12-05","open":46.39,"high":46.39,"low":46.39,"close":46.39},{"date":"1956-12-06","open":46.81,"high":46.81,"low":46.81,"close":46.81},{"date":"1956-12-07","open":47.04,"high":47.04,"low":47.04,"close":47.04},{"date":"1956-12-10","open":46.8,"high":46.8,"low":46.8,"close":46.8},{"date":"1956-12-11","open":46.48,"high":46.48,"low":46.48,"close":46.48},{"date":"1956-12-12","open":46.13,"high":46.13,"low":46.13,"close":46.13},{"date":"1956-12-13","open":46.5,"high":46.5,"low":46.5,"close":46.5},{"date":"1956-12-14","open":46.54,"high":46.54,"low":46.54,"close":46.54},{"date":"1956-12-17","open":46.54,"high":46.54,"low":46.54,"close":46.54},{"date":"1956-12-18","open":46.54,"high":46.54,"low":46.54,"close":46.54},{"date":"1956-12-19","open":46.43,"high":46.43,"low":46.43,"close":46.43},{"date":"1956-12-20","open":46.07,"high":46.07,"low":46.07,"close":46.07},{"date":"1956-12-21","open":46.37,"high":46.37,"low":46.37,"close":46.37},{"date":"1956-12-26","open":46.39,"high":46.39,"low":46.39,"close":46.39},{"date":"1956-12-27","open":46.35,"high":46.35,"low":46.35,"close":46.35},{"date":"1956-12-28","open":46.56,"high":46.56,"low":46.56,"close":46.56},{"date":"1956-12-31","open":46.67,"high":46.67,"low":46.67,"close":46.67},{"date":"1957-01-02","open":46.2,"high":46.2,"low":46.2,"close":46.2},{"date":"1957-01-03","open":46.6,"high":46.6,"low":46.6,"close":46.6},{"date":"1957-01-04","open":46.66,"high":46.66,"low":46.66,"close":46.66},{"date":"1957-01-07","open":46.42,"high":46.42,"low":46.42,"close":46.42},{"date":"1957-01-08","open":46.25,"high":46.25,"low":46.25,"close":46.25},{"date":"1957-01-09","open":46.16,"high":46.16,"low":46.16,"close":46.16},{"date":"1957-01-10","open":46.27,"high":46.27,"low":46.27,"close":46.27},{"date":"1957-01-11","open":46.18,"high":46.18,"low":46.18,"close":46.18},{"date":"1957-01-14","open":45.86,"high":45.86,"low":45.86,"close":45.86},{"date":"1957-01-15","open":45.18,"high":45.18,"low":45.18,"close":45.18},{"date":"1957-01-16","open":45.23,"high":45.23,"low":45.23,"close":45.23},{"date":"1957-01-17","open":45.22,"high":45.22,"low":45.22,"close":45.22},{"date":"1957-01-18","open":44.64,"high":44.64,"low":44.64,"close":44.64},{"date":"1957-01-21","open":44.4,"high":44.4,"low":44.4,"close":44.4},{"date":"1957-01-22","open":44.53,"high":44.53,"low":44.53,"close":44.53},{"date":"1957-01-23","open":44.87,"high":44.87,"low":44.87,"close":44.87},{"date":"1957-01-24","open":45.03,"high":45.03,"low":45.03,"close":45.03},{"date":"1957-01-25","open":44.82,"high":44.82,"low":44.82,"close":44.82},{"date":"1957-01-28","open":44.49,"high":44.49,"low":44.49,"close":44.49},{"date":"1957-01-29","open":44.71,"high":44.71,"low":44.71,"close":44.71},{"date":"1957-01-30","open":44.91,"high":44.91,"low":44.91,"close":44.91},{"date":"1957-01-31","open":44.72,"high":44.72,"low":44.72,"close":44.72},{"date":"1957-02-01","open":44.62,"high":44.62,"low":44.62,"close":44.62},{"date":"1957-02-04","open":44.53,"high":44.53,"low":44.53,"close":44.53},{"date":"1957-02-05","open":43.89,"high":43.89,"low":43.89,"close":43.89},{"date":"1957-02-06","open":43.82,"high":43.82,"low":43.82,"close":43.82},{"date":"1957-02-07","open":43.62,"high":43.62,"low":43.62,"close":43.62},{"date":"1957-02-08","open":43.32,"high":43.32,"low":43.32,"close":43.32},{"date":"1957-02-11","open":42.57,"high":42.57,"low":42.57,"close":42.57},{"date":"1957-02-12","open":42.39,"high":42.39,"low":42.39,"close":42.39},{"date":"1957-02-13","open":43.04,"high":43.04,"low":43.04,"close":43.04},{"date":"1957-02-14","open":42.99,"high":42.99,"low":42.99,"close":42.99},{"date":"1957-02-15","open":43.51,"high":43.51,"low":43.51,"close":43.51},{"date":"1957-02-18","open":43.46,"high":43.46,"low":43.46,"close":43.46},{"date":"1957-02-19","open":43.49,"high":43.49,"low":43.49,"close":43.49},{"date":"1957-02-20","open":43.63,"high":43.63,"low":43.63,"close":43.63},{"date":"1957-02-21","open":43.48,"high":43.48,"low":43.48,"close":43.48},{"date":"1957-02-25","open":43.38,"high":43.38,"low":43.38,"close":43.38},{"date":"1957-02-26","open":43.45,"high":43.45,"low":43.45,"close":43.45},{"date":"1957-02-27","open":43.41,"high":43.41,"low":43.41,"close":43.41},{"date":"1957-02-28","open":43.26,"high":43.26,"low":43.26,"close":43.26},{"date":"1957-03-01","open":43.74,"high":43.74,"low":43.74,"close":43.74},{"date":"1957-03-04","open":44.06,"high":44.06,"low":44.06,"close":44.06},{"date":"1957-03-05","open":44.22,"high":44.22,"low":44.22,"close":44.22},{"date":"1957-03-06","open":44.23,"high":44.23,"low":44.23,"close":44.23},{"date":"1957-03-07","open":44.21,"high":44.21,"low":44.21,"close":44.21},{"date":"1957-03-08","open":44.07,"high":44.07,"low":44.07,"close":44.07},{"date":"1957-03-11","open":43.78,"high":43.78,"low":43.78,"close":43.78},{"date":"1957-03-12","open":43.75,"high":43.75,"low":43.75,"close":43.75},{"date":"1957-03-13","open":44.04,"high":44.04,"low":44.04,"close":44.04},{"date":"1957-03-14","open":44.07,"high":44.07,"low":44.07,"close":44.07},{"date":"1957-03-15","open":44.05,"high":44.05,"low":44.05,"close":44.05},{"date":"1957-03-18","open":43.85,"high":43.85,"low":43.85,"close":43.85},{"date":"1957-03-19","open":44.04,"high":44.04,"low":44.04,"close":44.04},{"date":"1957-03-20","open":44.1,"high":44.1,"low":44.1,"close":44.1},{"date":"1957-03-21","open":44.11,"high":44.11,"low":44.11,"close":44.11},{"date":"1957-03-22","open":44.06,"high":44.06,"low":44.06,"close":44.06},{"date":"1957-03-25","open":43.88,"high":43.88,"low":43.88,"close":43.88},{"date":"1957-03-26","open":43.91,"high":43.91,"low":43.91,"close":43.91},{"date":"1957-03-27","open":44.09,"high":44.09,"low":44.09,"close":44.09},{"date":"1957-03-28","open":44.18,"high":44.18,"low":44.18,"close":44.18},{"date":"1957-03-29","open":44.11,"high":44.11,"low":44.11,"close":44.11},{"date":"1957-04-01","open":44.14,"high":44.14,"low":44.14,"close":44.14},{"date":"1957-04-02","open":44.42,"high":44.42,"low":44.42,"close":44.42},{"date":"1957-04-03","open":44.54,"high":44.54,"low":44.54,"close":44.54},{"date":"1957-04-04","open":44.44,"high":44.44,"low":44.44,"close":44.44},{"date":"1957-04-05","open":44.49,"high":44.49,"low":44.49,"close":44.49},{"date":"1957-04-08","open":44.39,"high":44.39,"low":44.39,"close":44.39},{"date":"1957-04-09","open":44.79,"high":44.79,"low":44.79,"close":44.79},{"date":"1957-04-10","open":44.98,"high":44.98,"low":44.98,"close":44.98},{"date":"1957-04-11","open":44.98,"high":44.98,"low":44.98,"close":44.98},{"date":"1957-04-12","open":44.98,"high":44.98,"low":44.98,"close":44.98},{"date":"1957-04-15","open":44.95,"high":44.95,"low":44.95,"close":44.95},{"date":"1957-04-16","open":45.02,"high":45.02,"low":45.02,"close":45.02},{"date":"1957-04-17","open":45.08,"high":45.08,"low":45.08,"close":45.08},{"date":"1957-04-18","open":45.41,"high":45.41,"low":45.41,"close":45.41},{"date":"1957-04-22","open":45.48,"high":45.48,"low":45.48,"close":45.48},{"date":"1957-04-23","open":45.65,"high":45.65,"low":45.65,"close":45.65},{"date":"1957-04-24","open":45.72,"high":45.72,"low":45.72,"close":45.72},{"date":"1957-04-25","open":45.56,"high":45.56,"low":45.56,"close":45.56},{"date":"1957-04-26","open":45.5,"high":45.5,"low":45.5,"close":45.5},{"date":"1957-04-29","open":45.73,"high":45.73,"low":45.73,"close":45.73},{"date":"1957-04-30","open":45.74,"high":45.74,"low":45.74,"close":45.74},{"date":"1957-05-01","open":46.02,"high":46.02,"low":46.02,"close":46.02},{"date":"1957-05-02","open":46.39,"high":46.39,"low":46.39,"close":46.39},{"date":"1957-05-03","open":46.34,"high":46.34,"low":46.34,"close":46.34},{"date":"1957-05-06","open":46.27,"high":46.27,"low":46.27,"close":46.27},{"date":"1957-05-07","open":46.13,"high":46.13,"low":46.13,"close":46.13},{"date":"1957-05-08","open":46.31,"high":46.31,"low":46.31,"close":46.31},{"date":"1957-05-09","open":46.36,"high":46.36,"low":46.36,"close":46.36},{"date":"1957-05-10","open":46.59,"high":46.59,"low":46.59,"close":46.59},{"date":"1957-05-13","open":46.88,"high":46.88,"low":46.88,"close":46.88},{"date":"1957-05-14","open":46.67,"high":46.67,"low":46.67,"close":46.67},{"date":"1957-05-15","open":46.83,"high":46.83,"low":46.83,"close":46.83},{"date":"1957-05-16","open":47.02,"high":47.02,"low":47.02,"close":47.02},{"date":"1957-05-17","open":47.15,"high":47.15,"low":47.15,"close":47.15},{"date":"1957-05-20","open":47.35,"high":47.35,"low":47.35,"close":47.35},{"date":"1957-05-21","open":47.33,"high":47.33,"low":47.33,"close":47.33},{"date":"1957-05-22","open":47.14,"high":47.14,"low":47.14,"close":47.14},{"date":"1957-05-23","open":47.15,"high":47.15,"low":47.15,"close":47.15},{"date":"1957-05-24","open":47.21,"high":47.21,"low":47.21,"close":47.21},{"date":"1957-05-27","open":46.78,"high":46.78,"low":46.78,"close":46.78},{"date":"1957-05-28","open":46.69,"high":46.69,"low":46.69,"close":46.69},{"date":"1957-05-29","open":47.11,"high":47.11,"low":47.11,"close":47.11},{"date":"1957-05-31","open":47.43,"high":47.43,"low":47.43,"close":47.43},{"date":"1957-06-03","open":47.37,"high":47.37,"low":47.37,"close":47.37},{"date":"1957-06-04","open":47.28,"high":47.28,"low":47.28,"close":47.28},{"date":"1957-06-05","open":47.27,"high":47.27,"low":47.27,"close":47.27},{"date":"1957-06-06","open":47.8,"high":47.8,"low":47.8,"close":47.8},{"date":"1957-06-07","open":47.85,"high":47.85,"low":47.85,"close":47.85},{"date":"1957-06-10","open":47.9,"high":47.9,"low":47.9,"close":47.9},{"date":"1957-06-11","open":47.94,"high":47.94,"low":47.94,"close":47.94},{"date":"1957-06-12","open":48.05,"high":48.05,"low":48.05,"close":48.05},{"date":"1957-06-13","open":48.14,"high":48.14,"low":48.14,"close":48.14},{"date":"1957-06-14","open":48.15,"high":48.15,"low":48.15,"close":48.15},{"date":"1957-06-17","open":48.24,"high":48.24,"low":48.24,"close":48.24},{"date":"1957-06-18","open":48.04,"high":48.04,"low":48.04,"close":48.04},{"date":"1957-06-19","open":47.72,"high":47.72,"low":47.72,"close":47.72},{"date":"1957-06-20","open":47.43,"high":47.43,"low":47.43,"close":47.43},{"date":"1957-06-21","open":47.15,"high":47.15,"low":47.15,"close":47.15},{"date":"1957-06-24","open":46.78,"high":46.78,"low":46.78,"close":46.78},{"date":"1957-06-25","open":47.15,"high":47.15,"low":47.15,"close":47.15},{"date":"1957-06-26","open":47.09,"high":47.09,"low":47.09,"close":47.09},{"date":"1957-06-27","open":47.26,"high":47.26,"low":47.26,"close":47.26},{"date":"1957-06-28","open":47.37,"high":47.37,"low":47.37,"close":47.37},{"date":"1957-07-01","open":47.43,"high":47.43,"low":47.43,"close":47.43},{"date":"1957-07-02","open":47.9,"high":47.9,"low":47.9,"close":47.9},{"date":"1957-07-03","open":48.46,"high":48.46,"low":48.46,"close":48.46},{"date":"1957-07-05","open":48.69,"high":48.69,"low":48.69,"close":48.69},{"date":"1957-07-08","open":48.9,"high":48.9,"low":48.9,"close":48.9},{"date":"1957-07-09","open":48.9,"high":48.9,"low":48.9,"close":48.9},{"date":"1957-07-10","open":49,"high":49,"low":49,"close":49},{"date":"1957-07-11","open":48.86,"high":48.86,"low":48.86,"close":48.86},{"date":"1957-07-12","open":49.08,"high":49.08,"low":49.08,"close":49.08},{"date":"1957-07-15","open":49.13,"high":49.13,"low":49.13,"close":49.13},{"date":"1957-07-16","open":48.88,"high":48.88,"low":48.88,"close":48.88},{"date":"1957-07-17","open":48.58,"high":48.58,"low":48.58,"close":48.58},{"date":"1957-07-18","open":48.53,"high":48.53,"low":48.53,"close":48.53},{"date":"1957-07-19","open":48.58,"high":48.58,"low":48.58,"close":48.58},{"date":"1957-07-22","open":48.47,"high":48.47,"low":48.47,"close":48.47},{"date":"1957-07-23","open":48.56,"high":48.56,"low":48.56,"close":48.56},{"date":"1957-07-24","open":48.61,"high":48.61,"low":48.61,"close":48.61},{"date":"1957-07-25","open":48.61,"high":48.61,"low":48.61,"close":48.61},{"date":"1957-07-26","open":48.45,"high":48.45,"low":48.45,"close":48.45},{"date":"1957-07-29","open":47.92,"high":47.92,"low":47.92,"close":47.92},{"date":"1957-07-30","open":47.92,"high":47.92,"low":47.92,"close":47.92},{"date":"1957-07-31","open":47.91,"high":47.91,"low":47.91,"close":47.91},{"date":"1957-08-01","open":47.79,"high":47.79,"low":47.79,"close":47.79},{"date":"1957-08-02","open":47.68,"high":47.68,"low":47.68,"close":47.68},{"date":"1957-08-05","open":47.26,"high":47.26,"low":47.26,"close":47.26},{"date":"1957-08-06","open":46.67,"high":46.67,"low":46.67,"close":46.67},{"date":"1957-08-07","open":47.03,"high":47.03,"low":47.03,"close":47.03},{"date":"1957-08-08","open":46.9,"high":46.9,"low":46.9,"close":46.9},{"date":"1957-08-09","open":46.92,"high":46.92,"low":46.92,"close":46.92},{"date":"1957-08-12","open":46.33,"high":46.33,"low":46.33,"close":46.33},{"date":"1957-08-13","open":46.3,"high":46.3,"low":46.3,"close":46.3},{"date":"1957-08-14","open":45.73,"high":45.73,"low":45.73,"close":45.73},{"date":"1957-08-15","open":45.75,"high":45.75,"low":45.75,"close":45.75},{"date":"1957-08-16","open":45.83,"high":45.83,"low":45.83,"close":45.83},{"date":"1957-08-19","open":44.91,"high":44.91,"low":44.91,"close":44.91},{"date":"1957-08-20","open":45.29,"high":45.29,"low":45.29,"close":45.29},{"date":"1957-08-21","open":45.49,"high":45.49,"low":45.49,"close":45.49},{"date":"1957-08-22","open":45.16,"high":45.16,"low":45.16,"close":45.16},{"date":"1957-08-23","open":44.51,"high":44.51,"low":44.51,"close":44.51},{"date":"1957-08-26","open":43.89,"high":43.89,"low":43.89,"close":43.89},{"date":"1957-08-27","open":44.61,"high":44.61,"low":44.61,"close":44.61},{"date":"1957-08-28","open":44.64,"high":44.64,"low":44.64,"close":44.64},{"date":"1957-08-29","open":44.46,"high":44.46,"low":44.46,"close":44.46},{"date":"1957-08-30","open":45.22,"high":45.22,"low":45.22,"close":45.22},{"date":"1957-09-03","open":45.44,"high":45.44,"low":45.44,"close":45.44},{"date":"1957-09-04","open":45.05,"high":45.05,"low":45.05,"close":45.05},{"date":"1957-09-05","open":44.82,"high":44.82,"low":44.82,"close":44.82},{"date":"1957-09-06","open":44.68,"high":44.68,"low":44.68,"close":44.68},{"date":"1957-09-09","open":44.28,"high":44.28,"low":44.28,"close":44.28},{"date":"1957-09-10","open":43.87,"high":43.87,"low":43.87,"close":43.87},{"date":"1957-09-11","open":44.26,"high":44.26,"low":44.26,"close":44.26},{"date":"1957-09-12","open":44.82,"high":44.82,"low":44.82,"close":44.82},{"date":"1957-09-13","open":44.8,"high":44.8,"low":44.8,"close":44.8},{"date":"1957-09-16","open":44.58,"high":44.58,"low":44.58,"close":44.58},{"date":"1957-09-17","open":44.64,"high":44.64,"low":44.64,"close":44.64},{"date":"1957-09-18","open":44.69,"high":44.69,"low":44.69,"close":44.69},{"date":"1957-09-19","open":44.4,"high":44.4,"low":44.4,"close":44.4},{"date":"1957-09-20","open":43.69,"high":43.69,"low":43.69,"close":43.69},{"date":"1957-09-23","open":42.69,"high":42.69,"low":42.69,"close":42.69},{"date":"1957-09-24","open":42.98,"high":42.98,"low":42.98,"close":42.98},{"date":"1957-09-25","open":42.98,"high":42.98,"low":42.98,"close":42.98},{"date":"1957-09-26","open":42.57,"high":42.57,"low":42.57,"close":42.57},{"date":"1957-09-27","open":42.55,"high":42.55,"low":42.55,"close":42.55},{"date":"1957-09-30","open":42.42,"high":42.42,"low":42.42,"close":42.42},{"date":"1957-10-01","open":42.76,"high":42.76,"low":42.76,"close":42.76},{"date":"1957-10-02","open":43.1,"high":43.1,"low":43.1,"close":43.1},{"date":"1957-10-03","open":43.14,"high":43.14,"low":43.14,"close":43.14},{"date":"1957-10-04","open":42.79,"high":42.79,"low":42.79,"close":42.79},{"date":"1957-10-07","open":42.22,"high":42.22,"low":42.22,"close":42.22},{"date":"1957-10-08","open":41.95,"high":41.95,"low":41.95,"close":41.95},{"date":"1957-10-09","open":41.99,"high":41.99,"low":41.99,"close":41.99},{"date":"1957-10-10","open":40.96,"high":40.96,"low":40.96,"close":40.96},{"date":"1957-10-11","open":40.94,"high":40.94,"low":40.94,"close":40.94},{"date":"1957-10-14","open":41.24,"high":41.24,"low":41.24,"close":41.24},{"date":"1957-10-15","open":41.67,"high":41.67,"low":41.67,"close":41.67},{"date":"1957-10-16","open":41.33,"high":41.33,"low":41.33,"close":41.33},{"date":"1957-10-17","open":40.65,"high":40.65,"low":40.65,"close":40.65},{"date":"1957-10-18","open":40.33,"high":40.33,"low":40.33,"close":40.33},{"date":"1957-10-21","open":39.15,"high":39.15,"low":39.15,"close":39.15},{"date":"1957-10-22","open":38.98,"high":38.98,"low":38.98,"close":38.98},{"date":"1957-10-23","open":40.73,"high":40.73,"low":40.73,"close":40.73},{"date":"1957-10-24","open":40.71,"high":40.71,"low":40.71,"close":40.71},{"date":"1957-10-25","open":40.59,"high":40.59,"low":40.59,"close":40.59},{"date":"1957-10-28","open":40.42,"high":40.42,"low":40.42,"close":40.42},{"date":"1957-10-29","open":40.69,"high":40.69,"low":40.69,"close":40.69},{"date":"1957-10-30","open":41.02,"high":41.02,"low":41.02,"close":41.02},{"date":"1957-10-31","open":41.06,"high":41.06,"low":41.06,"close":41.06},{"date":"1957-11-01","open":40.44,"high":40.44,"low":40.44,"close":40.44},{"date":"1957-11-04","open":40.37,"high":40.37,"low":40.37,"close":40.37},{"date":"1957-11-06","open":40.43,"high":40.43,"low":40.43,"close":40.43},{"date":"1957-11-07","open":40.67,"high":40.67,"low":40.67,"close":40.67},{"date":"1957-11-08","open":40.19,"high":40.19,"low":40.19,"close":40.19},{"date":"1957-11-11","open":40.18,"high":40.18,"low":40.18,"close":40.18},{"date":"1957-11-12","open":39.6,"high":39.6,"low":39.6,"close":39.6},{"date":"1957-11-13","open":39.55,"high":39.55,"low":39.55,"close":39.55},{"date":"1957-11-14","open":39.44,"high":39.44,"low":39.44,"close":39.44},{"date":"1957-11-15","open":40.37,"high":40.37,"low":40.37,"close":40.37},{"date":"1957-11-18","open":40.04,"high":40.04,"low":40.04,"close":40.04},{"date":"1957-11-19","open":39.81,"high":39.81,"low":39.81,"close":39.81},{"date":"1957-11-20","open":39.92,"high":39.92,"low":39.92,"close":39.92},{"date":"1957-11-21","open":40.48,"high":40.48,"low":40.48,"close":40.48},{"date":"1957-11-22","open":40.87,"high":40.87,"low":40.87,"close":40.87},{"date":"1957-11-25","open":41.18,"high":41.18,"low":41.18,"close":41.18},{"date":"1957-11-26","open":40.09,"high":40.09,"low":40.09,"close":40.09},{"date":"1957-11-27","open":41.25,"high":41.25,"low":41.25,"close":41.25},{"date":"1957-11-29","open":41.72,"high":41.72,"low":41.72,"close":41.72},{"date":"1957-12-02","open":41.36,"high":41.36,"low":41.36,"close":41.36},{"date":"1957-12-03","open":41.37,"high":41.37,"low":41.37,"close":41.37},{"date":"1957-12-04","open":41.54,"high":41.54,"low":41.54,"close":41.54},{"date":"1957-12-05","open":41.52,"high":41.52,"low":41.52,"close":41.52},{"date":"1957-12-06","open":41.31,"high":41.31,"low":41.31,"close":41.31},{"date":"1957-12-09","open":40.92,"high":40.92,"low":40.92,"close":40.92},{"date":"1957-12-10","open":40.56,"high":40.56,"low":40.56,"close":40.56},{"date":"1957-12-11","open":40.51,"high":40.51,"low":40.51,"close":40.51},{"date":"1957-12-12","open":40.55,"high":40.55,"low":40.55,"close":40.55},{"date":"1957-12-13","open":40.73,"high":40.73,"low":40.73,"close":40.73},{"date":"1957-12-16","open":40.12,"high":40.12,"low":40.12,"close":40.12},{"date":"1957-12-17","open":39.42,"high":39.42,"low":39.42,"close":39.42},{"date":"1957-12-18","open":39.38,"high":39.38,"low":39.38,"close":39.38},{"date":"1957-12-19","open":39.8,"high":39.8,"low":39.8,"close":39.8},{"date":"1957-12-20","open":39.48,"high":39.48,"low":39.48,"close":39.48},{"date":"1957-12-23","open":39.48,"high":39.48,"low":39.48,"close":39.48},{"date":"1957-12-24","open":39.52,"high":39.52,"low":39.52,"close":39.52},{"date":"1957-12-26","open":39.92,"high":39.92,"low":39.92,"close":39.92},{"date":"1957-12-27","open":39.78,"high":39.78,"low":39.78,"close":39.78},{"date":"1957-12-30","open":39.58,"high":39.58,"low":39.58,"close":39.58},{"date":"1957-12-31","open":39.99,"high":39.99,"low":39.99,"close":39.99},{"date":"1958-01-02","open":40.33,"high":40.33,"low":40.33,"close":40.33},{"date":"1958-01-03","open":40.87,"high":40.87,"low":40.87,"close":40.87},{"date":"1958-01-06","open":40.68,"high":40.68,"low":40.68,"close":40.68},{"date":"1958-01-07","open":41,"high":41,"low":41,"close":41},{"date":"1958-01-08","open":40.99,"high":40.99,"low":40.99,"close":40.99},{"date":"1958-01-09","open":40.75,"high":40.75,"low":40.75,"close":40.75},{"date":"1958-01-10","open":40.37,"high":40.37,"low":40.37,"close":40.37},{"date":"1958-01-13","open":40.49,"high":40.49,"low":40.49,"close":40.49},{"date":"1958-01-14","open":40.67,"high":40.67,"low":40.67,"close":40.67},{"date":"1958-01-15","open":40.99,"high":40.99,"low":40.99,"close":40.99},{"date":"1958-01-16","open":41.06,"high":41.06,"low":41.06,"close":41.06},{"date":"1958-01-17","open":41.1,"high":41.1,"low":41.1,"close":41.1},{"date":"1958-01-20","open":41.35,"high":41.35,"low":41.35,"close":41.35},{"date":"1958-01-21","open":41.3,"high":41.3,"low":41.3,"close":41.3},{"date":"1958-01-22","open":41.2,"high":41.2,"low":41.2,"close":41.2},{"date":"1958-01-23","open":41.36,"high":41.36,"low":41.36,"close":41.36},{"date":"1958-01-24","open":41.71,"high":41.71,"low":41.71,"close":41.71},{"date":"1958-01-27","open":41.59,"high":41.59,"low":41.59,"close":41.59},{"date":"1958-01-28","open":41.63,"high":41.63,"low":41.63,"close":41.63},{"date":"1958-01-29","open":41.88,"high":41.88,"low":41.88,"close":41.88},{"date":"1958-01-30","open":41.68,"high":41.68,"low":41.68,"close":41.68},{"date":"1958-01-31","open":41.7,"high":41.7,"low":41.7,"close":41.7},{"date":"1958-02-03","open":42.04,"high":42.04,"low":42.04,"close":42.04},{"date":"1958-02-04","open":42.46,"high":42.46,"low":42.46,"close":42.46},{"date":"1958-02-05","open":42.19,"high":42.19,"low":42.19,"close":42.19},{"date":"1958-02-06","open":42.1,"high":42.1,"low":42.1,"close":42.1},{"date":"1958-02-07","open":41.73,"high":41.73,"low":41.73,"close":41.73},{"date":"1958-02-10","open":41.48,"high":41.48,"low":41.48,"close":41.48},{"date":"1958-02-11","open":41.11,"high":41.11,"low":41.11,"close":41.11},{"date":"1958-02-12","open":40.93,"high":40.93,"low":40.93,"close":40.93},{"date":"1958-02-13","open":40.94,"high":40.94,"low":40.94,"close":40.94},{"date":"1958-02-14","open":41.33,"high":41.33,"low":41.33,"close":41.33},{"date":"1958-02-17","open":41.11,"high":41.11,"low":41.11,"close":41.11},{"date":"1958-02-18","open":41.17,"high":41.17,"low":41.17,"close":41.17},{"date":"1958-02-19","open":41.15,"high":41.15,"low":41.15,"close":41.15},{"date":"1958-02-20","open":40.91,"high":40.91,"low":40.91,"close":40.91},{"date":"1958-02-21","open":40.88,"high":40.88,"low":40.88,"close":40.88},{"date":"1958-02-24","open":40.65,"high":40.65,"low":40.65,"close":40.65},{"date":"1958-02-25","open":40.61,"high":40.61,"low":40.61,"close":40.61},{"date":"1958-02-26","open":40.92,"high":40.92,"low":40.92,"close":40.92},{"date":"1958-02-27","open":40.68,"high":40.68,"low":40.68,"close":40.68},{"date":"1958-02-28","open":40.84,"high":40.84,"low":40.84,"close":40.84},{"date":"1958-03-03","open":41.13,"high":41.13,"low":41.13,"close":41.13},{"date":"1958-03-04","open":41.35,"high":41.35,"low":41.35,"close":41.35},{"date":"1958-03-05","open":41.47,"high":41.47,"low":41.47,"close":41.47},{"date":"1958-03-06","open":42,"high":42,"low":42,"close":42},{"date":"1958-03-07","open":42.07,"high":42.07,"low":42.07,"close":42.07},{"date":"1958-03-10","open":42.21,"high":42.21,"low":42.21,"close":42.21},{"date":"1958-03-11","open":42.51,"high":42.51,"low":42.51,"close":42.51},{"date":"1958-03-12","open":42.41,"high":42.41,"low":42.41,"close":42.41},{"date":"1958-03-13","open":42.46,"high":42.46,"low":42.46,"close":42.46},{"date":"1958-03-14","open":42.33,"high":42.33,"low":42.33,"close":42.33},{"date":"1958-03-17","open":42.04,"high":42.04,"low":42.04,"close":42.04},{"date":"1958-03-18","open":41.89,"high":41.89,"low":41.89,"close":41.89},{"date":"1958-03-19","open":42.09,"high":42.09,"low":42.09,"close":42.09},{"date":"1958-03-20","open":42.11,"high":42.11,"low":42.11,"close":42.11},{"date":"1958-03-21","open":42.42,"high":42.42,"low":42.42,"close":42.42},{"date":"1958-03-24","open":42.58,"high":42.58,"low":42.58,"close":42.58},{"date":"1958-03-25","open":42.44,"high":42.44,"low":42.44,"close":42.44},{"date":"1958-03-26","open":42.3,"high":42.3,"low":42.3,"close":42.3},{"date":"1958-03-27","open":42.17,"high":42.17,"low":42.17,"close":42.17},{"date":"1958-03-28","open":42.2,"high":42.2,"low":42.2,"close":42.2},{"date":"1958-03-31","open":42.1,"high":42.1,"low":42.1,"close":42.1},{"date":"1958-04-01","open":41.93,"high":41.93,"low":41.93,"close":41.93},{"date":"1958-04-02","open":41.6,"high":41.6,"low":41.6,"close":41.6},{"date":"1958-04-03","open":41.48,"high":41.48,"low":41.48,"close":41.48},{"date":"1958-04-07","open":41.33,"high":41.33,"low":41.33,"close":41.33},{"date":"1958-04-08","open":41.43,"high":41.43,"low":41.43,"close":41.43},{"date":"1958-04-09","open":41.65,"high":41.65,"low":41.65,"close":41.65},{"date":"1958-04-10","open":41.7,"high":41.7,"low":41.7,"close":41.7},{"date":"1958-04-11","open":41.74,"high":41.74,"low":41.74,"close":41.74},{"date":"1958-04-14","open":42,"high":42,"low":42,"close":42},{"date":"1958-04-15","open":42.43,"high":42.43,"low":42.43,"close":42.43},{"date":"1958-04-16","open":42.1,"high":42.1,"low":42.1,"close":42.1},{"date":"1958-04-17","open":42.25,"high":42.25,"low":42.25,"close":42.25},{"date":"1958-04-18","open":42.71,"high":42.71,"low":42.71,"close":42.71},{"date":"1958-04-21","open":42.93,"high":42.93,"low":42.93,"close":42.93},{"date":"1958-04-22","open":42.8,"high":42.8,"low":42.8,"close":42.8},{"date":"1958-04-23","open":42.8,"high":42.8,"low":42.8,"close":42.8},{"date":"1958-04-24","open":43.14,"high":43.14,"low":43.14,"close":43.14},{"date":"1958-04-25","open":43.36,"high":43.36,"low":43.36,"close":43.36},{"date":"1958-04-28","open":43.22,"high":43.22,"low":43.22,"close":43.22},{"date":"1958-04-29","open":43,"high":43,"low":43,"close":43},{"date":"1958-04-30","open":43.44,"high":43.44,"low":43.44,"close":43.44},{"date":"1958-05-01","open":43.54,"high":43.54,"low":43.54,"close":43.54},{"date":"1958-05-02","open":43.69,"high":43.69,"low":43.69,"close":43.69},{"date":"1958-05-05","open":43.79,"high":43.79,"low":43.79,"close":43.79},{"date":"1958-05-06","open":44.01,"high":44.01,"low":44.01,"close":44.01},{"date":"1958-05-07","open":43.93,"high":43.93,"low":43.93,"close":43.93},{"date":"1958-05-08","open":43.99,"high":43.99,"low":43.99,"close":43.99},{"date":"1958-05-09","open":44.09,"high":44.09,"low":44.09,"close":44.09},{"date":"1958-05-12","open":43.75,"high":43.75,"low":43.75,"close":43.75},{"date":"1958-05-13","open":43.62,"high":43.62,"low":43.62,"close":43.62},{"date":"1958-05-14","open":43.12,"high":43.12,"low":43.12,"close":43.12},{"date":"1958-05-15","open":43.34,"high":43.34,"low":43.34,"close":43.34},{"date":"1958-05-16","open":43.36,"high":43.36,"low":43.36,"close":43.36},{"date":"1958-05-19","open":43.24,"high":43.24,"low":43.24,"close":43.24},{"date":"1958-05-20","open":43.61,"high":43.61,"low":43.61,"close":43.61},{"date":"1958-05-21","open":43.55,"high":43.55,"low":43.55,"close":43.55},{"date":"1958-05-22","open":43.78,"high":43.78,"low":43.78,"close":43.78},{"date":"1958-05-23","open":43.87,"high":43.87,"low":43.87,"close":43.87},{"date":"1958-05-26","open":43.85,"high":43.85,"low":43.85,"close":43.85},{"date":"1958-05-27","open":43.79,"high":43.79,"low":43.79,"close":43.79},{"date":"1958-05-28","open":43.85,"high":43.85,"low":43.85,"close":43.85},{"date":"1958-05-29","open":44.09,"high":44.09,"low":44.09,"close":44.09},{"date":"1958-06-02","open":44.31,"high":44.31,"low":44.31,"close":44.31},{"date":"1958-06-03","open":44.46,"high":44.46,"low":44.46,"close":44.46},{"date":"1958-06-04","open":44.5,"high":44.5,"low":44.5,"close":44.5},{"date":"1958-06-05","open":44.55,"high":44.55,"low":44.55,"close":44.55},{"date":"1958-06-06","open":44.64,"high":44.64,"low":44.64,"close":44.64},{"date":"1958-06-09","open":44.57,"high":44.57,"low":44.57,"close":44.57},{"date":"1958-06-10","open":44.48,"high":44.48,"low":44.48,"close":44.48},{"date":"1958-06-11","open":44.49,"high":44.49,"low":44.49,"close":44.49},{"date":"1958-06-12","open":44.75,"high":44.75,"low":44.75,"close":44.75},{"date":"1958-06-13","open":45.02,"high":45.02,"low":45.02,"close":45.02},{"date":"1958-06-16","open":45.18,"high":45.18,"low":45.18,"close":45.18},{"date":"1958-06-17","open":44.94,"high":44.94,"low":44.94,"close":44.94},{"date":"1958-06-18","open":45.34,"high":45.34,"low":45.34,"close":45.34},{"date":"1958-06-19","open":44.61,"high":44.61,"low":44.61,"close":44.61},{"date":"1958-06-20","open":44.85,"high":44.85,"low":44.85,"close":44.85},{"date":"1958-06-23","open":44.69,"high":44.69,"low":44.69,"close":44.69},{"date":"1958-06-24","open":44.52,"high":44.52,"low":44.52,"close":44.52},{"date":"1958-06-25","open":44.63,"high":44.63,"low":44.63,"close":44.63},{"date":"1958-06-26","open":44.84,"high":44.84,"low":44.84,"close":44.84},{"date":"1958-06-27","open":44.9,"high":44.9,"low":44.9,"close":44.9},{"date":"1958-06-30","open":45.24,"high":45.24,"low":45.24,"close":45.24},{"date":"1958-07-01","open":45.28,"high":45.28,"low":45.28,"close":45.28},{"date":"1958-07-02","open":45.32,"high":45.32,"low":45.32,"close":45.32},{"date":"1958-07-03","open":45.47,"high":45.47,"low":45.47,"close":45.47},{"date":"1958-07-07","open":45.62,"high":45.62,"low":45.62,"close":45.62},{"date":"1958-07-08","open":45.4,"high":45.4,"low":45.4,"close":45.4},{"date":"1958-07-09","open":45.25,"high":45.25,"low":45.25,"close":45.25},{"date":"1958-07-10","open":45.42,"high":45.42,"low":45.42,"close":45.42},{"date":"1958-07-11","open":45.72,"high":45.72,"low":45.72,"close":45.72},{"date":"1958-07-14","open":45.14,"high":45.14,"low":45.14,"close":45.14},{"date":"1958-07-15","open":45.11,"high":45.11,"low":45.11,"close":45.11},{"date":"1958-07-16","open":45.25,"high":45.25,"low":45.25,"close":45.25},{"date":"1958-07-17","open":45.55,"high":45.55,"low":45.55,"close":45.55},{"date":"1958-07-18","open":45.77,"high":45.77,"low":45.77,"close":45.77},{"date":"1958-07-21","open":46.33,"high":46.33,"low":46.33,"close":46.33},{"date":"1958-07-22","open":46.41,"high":46.41,"low":46.41,"close":46.41},{"date":"1958-07-23","open":46.4,"high":46.4,"low":46.4,"close":46.4},{"date":"1958-07-24","open":46.65,"high":46.65,"low":46.65,"close":46.65},{"date":"1958-07-25","open":46.97,"high":46.97,"low":46.97,"close":46.97},{"date":"1958-07-28","open":47.15,"high":47.15,"low":47.15,"close":47.15},{"date":"1958-07-29","open":46.96,"high":46.96,"low":46.96,"close":46.96},{"date":"1958-07-30","open":47.09,"high":47.09,"low":47.09,"close":47.09},{"date":"1958-07-31","open":47.19,"high":47.19,"low":47.19,"close":47.19},{"date":"1958-08-01","open":47.49,"high":47.49,"low":47.49,"close":47.49},{"date":"1958-08-04","open":47.94,"high":47.94,"low":47.94,"close":47.94},{"date":"1958-08-05","open":47.75,"high":47.75,"low":47.75,"close":47.75},{"date":"1958-08-06","open":47.46,"high":47.46,"low":47.46,"close":47.46},{"date":"1958-08-07","open":47.77,"high":47.77,"low":47.77,"close":47.77},{"date":"1958-08-08","open":48.05,"high":48.05,"low":48.05,"close":48.05},{"date":"1958-08-11","open":48.16,"high":48.16,"low":48.16,"close":48.16},{"date":"1958-08-12","open":47.73,"high":47.73,"low":47.73,"close":47.73},{"date":"1958-08-13","open":47.81,"high":47.81,"low":47.81,"close":47.81},{"date":"1958-08-14","open":47.91,"high":47.91,"low":47.91,"close":47.91},{"date":"1958-08-15","open":47.5,"high":47.5,"low":47.5,"close":47.5},{"date":"1958-08-18","open":47.22,"high":47.22,"low":47.22,"close":47.22},{"date":"1958-08-19","open":47.3,"high":47.3,"low":47.3,"close":47.3},{"date":"1958-08-20","open":47.32,"high":47.32,"low":47.32,"close":47.32},{"date":"1958-08-21","open":47.63,"high":47.63,"low":47.63,"close":47.63},{"date":"1958-08-22","open":47.73,"high":47.73,"low":47.73,"close":47.73},{"date":"1958-08-25","open":47.74,"high":47.74,"low":47.74,"close":47.74},{"date":"1958-08-26","open":47.9,"high":47.9,"low":47.9,"close":47.9},{"date":"1958-08-27","open":47.91,"high":47.91,"low":47.91,"close":47.91},{"date":"1958-08-28","open":47.66,"high":47.66,"low":47.66,"close":47.66},{"date":"1958-08-29","open":47.75,"high":47.75,"low":47.75,"close":47.75},{"date":"1958-09-02","open":48,"high":48,"low":48,"close":48},{"date":"1958-09-03","open":48.18,"high":48.18,"low":48.18,"close":48.18},{"date":"1958-09-04","open":48.1,"high":48.1,"low":48.1,"close":48.1},{"date":"1958-09-05","open":47.97,"high":47.97,"low":47.97,"close":47.97},{"date":"1958-09-08","open":48.13,"high":48.13,"low":48.13,"close":48.13},{"date":"1958-09-09","open":48.46,"high":48.46,"low":48.46,"close":48.46},{"date":"1958-09-10","open":48.31,"high":48.31,"low":48.31,"close":48.31},{"date":"1958-09-11","open":48.64,"high":48.64,"low":48.64,"close":48.64},{"date":"1958-09-12","open":48.53,"high":48.53,"low":48.53,"close":48.53},{"date":"1958-09-15","open":48.96,"high":48.96,"low":48.96,"close":48.96},{"date":"1958-09-16","open":49.35,"high":49.35,"low":49.35,"close":49.35},{"date":"1958-09-17","open":49.35,"high":49.35,"low":49.35,"close":49.35},{"date":"1958-09-18","open":49.38,"high":49.38,"low":49.38,"close":49.38},{"date":"1958-09-19","open":49.4,"high":49.4,"low":49.4,"close":49.4},{"date":"1958-09-22","open":49.2,"high":49.2,"low":49.2,"close":49.2},{"date":"1958-09-23","open":49.56,"high":49.56,"low":49.56,"close":49.56},{"date":"1958-09-24","open":49.78,"high":49.78,"low":49.78,"close":49.78},{"date":"1958-09-25","open":49.57,"high":49.57,"low":49.57,"close":49.57},{"date":"1958-09-26","open":49.66,"high":49.66,"low":49.66,"close":49.66},{"date":"1958-09-29","open":49.87,"high":49.87,"low":49.87,"close":49.87},{"date":"1958-09-30","open":50.06,"high":50.06,"low":50.06,"close":50.06},{"date":"1958-10-01","open":49.98,"high":49.98,"low":49.98,"close":49.98},{"date":"1958-10-02","open":50.17,"high":50.17,"low":50.17,"close":50.17},{"date":"1958-10-03","open":50.37,"high":50.37,"low":50.37,"close":50.37},{"date":"1958-10-06","open":51.07,"high":51.07,"low":51.07,"close":51.07},{"date":"1958-10-07","open":51.07,"high":51.07,"low":51.07,"close":51.07},{"date":"1958-10-08","open":51.06,"high":51.06,"low":51.06,"close":51.06},{"date":"1958-10-09","open":51.05,"high":51.05,"low":51.05,"close":51.05},{"date":"1958-10-10","open":51.39,"high":51.39,"low":51.39,"close":51.39},{"date":"1958-10-13","open":51.62,"high":51.62,"low":51.62,"close":51.62},{"date":"1958-10-14","open":51.26,"high":51.26,"low":51.26,"close":51.26},{"date":"1958-10-15","open":50.58,"high":50.58,"low":50.58,"close":50.58},{"date":"1958-10-16","open":50.94,"high":50.94,"low":50.94,"close":50.94},{"date":"1958-10-17","open":51.46,"high":51.46,"low":51.46,"close":51.46},{"date":"1958-10-20","open":51.27,"high":51.27,"low":51.27,"close":51.27},{"date":"1958-10-21","open":51.27,"high":51.27,"low":51.27,"close":51.27},{"date":"1958-10-22","open":51.07,"high":51.07,"low":51.07,"close":51.07},{"date":"1958-10-23","open":50.97,"high":50.97,"low":50.97,"close":50.97},{"date":"1958-10-24","open":50.81,"high":50.81,"low":50.81,"close":50.81},{"date":"1958-10-27","open":50.42,"high":50.42,"low":50.42,"close":50.42},{"date":"1958-10-28","open":50.58,"high":50.58,"low":50.58,"close":50.58},{"date":"1958-10-29","open":51.07,"high":51.07,"low":51.07,"close":51.07},{"date":"1958-10-30","open":51.27,"high":51.27,"low":51.27,"close":51.27},{"date":"1958-10-31","open":51.33,"high":51.33,"low":51.33,"close":51.33},{"date":"1958-11-03","open":51.56,"high":51.56,"low":51.56,"close":51.56},{"date":"1958-11-05","open":52.03,"high":52.03,"low":52.03,"close":52.03},{"date":"1958-11-06","open":52.45,"high":52.45,"low":52.45,"close":52.45},{"date":"1958-11-07","open":52.26,"high":52.26,"low":52.26,"close":52.26},{"date":"1958-11-10","open":52.57,"high":52.57,"low":52.57,"close":52.57},{"date":"1958-11-11","open":52.98,"high":52.98,"low":52.98,"close":52.98},{"date":"1958-11-12","open":53.05,"high":53.05,"low":53.05,"close":53.05},{"date":"1958-11-13","open":52.83,"high":52.83,"low":52.83,"close":52.83},{"date":"1958-11-14","open":53.09,"high":53.09,"low":53.09,"close":53.09},{"date":"1958-11-17","open":53.24,"high":53.24,"low":53.24,"close":53.24},{"date":"1958-11-18","open":53.13,"high":53.13,"low":53.13,"close":53.13},{"date":"1958-11-19","open":53.2,"high":53.2,"low":53.2,"close":53.2},{"date":"1958-11-20","open":53.21,"high":53.21,"low":53.21,"close":53.21},{"date":"1958-11-21","open":52.7,"high":52.7,"low":52.7,"close":52.7},{"date":"1958-11-24","open":52.03,"high":52.03,"low":52.03,"close":52.03},{"date":"1958-11-25","open":51.02,"high":51.02,"low":51.02,"close":51.02},{"date":"1958-11-26","open":51.9,"high":51.9,"low":51.9,"close":51.9},{"date":"1958-11-28","open":52.48,"high":52.48,"low":52.48,"close":52.48},{"date":"1958-12-01","open":52.69,"high":52.69,"low":52.69,"close":52.69},{"date":"1958-12-02","open":52.46,"high":52.46,"low":52.46,"close":52.46},{"date":"1958-12-03","open":52.53,"high":52.53,"low":52.53,"close":52.53},{"date":"1958-12-04","open":52.55,"high":52.55,"low":52.55,"close":52.55},{"date":"1958-12-05","open":52.46,"high":52.46,"low":52.46,"close":52.46},{"date":"1958-12-08","open":52.46,"high":52.46,"low":52.46,"close":52.46},{"date":"1958-12-09","open":52.82,"high":52.82,"low":52.82,"close":52.82},{"date":"1958-12-10","open":53.46,"high":53.46,"low":53.46,"close":53.46},{"date":"1958-12-11","open":53.35,"high":53.35,"low":53.35,"close":53.35},{"date":"1958-12-12","open":53.22,"high":53.22,"low":53.22,"close":53.22},{"date":"1958-12-15","open":53.37,"high":53.37,"low":53.37,"close":53.37},{"date":"1958-12-16","open":53.57,"high":53.57,"low":53.57,"close":53.57},{"date":"1958-12-17","open":53.92,"high":53.92,"low":53.92,"close":53.92},{"date":"1958-12-18","open":54.15,"high":54.15,"low":54.15,"close":54.15},{"date":"1958-12-19","open":54.07,"high":54.07,"low":54.07,"close":54.07},{"date":"1958-12-22","open":53.71,"high":53.71,"low":53.71,"close":53.71},{"date":"1958-12-23","open":53.42,"high":53.42,"low":53.42,"close":53.42},{"date":"1958-12-24","open":54.11,"high":54.11,"low":54.11,"close":54.11},{"date":"1958-12-29","open":54.74,"high":54.74,"low":54.74,"close":54.74},{"date":"1958-12-30","open":54.93,"high":54.93,"low":54.93,"close":54.93},{"date":"1958-12-31","open":55.21,"high":55.21,"low":55.21,"close":55.21},{"date":"1959-01-02","open":55.44,"high":55.44,"low":55.44,"close":55.44},{"date":"1959-01-05","open":55.66,"high":55.66,"low":55.66,"close":55.66},{"date":"1959-01-06","open":55.59,"high":55.59,"low":55.59,"close":55.59},{"date":"1959-01-07","open":54.89,"high":54.89,"low":54.89,"close":54.89},{"date":"1959-01-08","open":55.4,"high":55.4,"low":55.4,"close":55.4},{"date":"1959-01-09","open":55.77,"high":55.77,"low":55.77,"close":55.77},{"date":"1959-01-12","open":55.78,"high":55.78,"low":55.78,"close":55.78},{"date":"1959-01-13","open":55.47,"high":55.47,"low":55.47,"close":55.47},{"date":"1959-01-14","open":55.62,"high":55.62,"low":55.62,"close":55.62},{"date":"1959-01-15","open":55.83,"high":55.83,"low":55.83,"close":55.83},{"date":"1959-01-16","open":55.81,"high":55.81,"low":55.81,"close":55.81},{"date":"1959-01-19","open":55.68,"high":55.68,"low":55.68,"close":55.68},{"date":"1959-01-20","open":55.72,"high":55.72,"low":55.72,"close":55.72},{"date":"1959-01-21","open":56.04,"high":56.04,"low":56.04,"close":56.04},{"date":"1959-01-22","open":55.97,"high":55.97,"low":55.97,"close":55.97},{"date":"1959-01-23","open":56,"high":56,"low":56,"close":56},{"date":"1959-01-26","open":55.77,"high":55.77,"low":55.77,"close":55.77},{"date":"1959-01-27","open":55.78,"high":55.78,"low":55.78,"close":55.78},{"date":"1959-01-28","open":55.16,"high":55.16,"low":55.16,"close":55.16},{"date":"1959-01-29","open":55.2,"high":55.2,"low":55.2,"close":55.2},{"date":"1959-01-30","open":55.45,"high":55.45,"low":55.45,"close":55.45},{"date":"1959-02-02","open":55.21,"high":55.21,"low":55.21,"close":55.21},{"date":"1959-02-03","open":55.28,"high":55.28,"low":55.28,"close":55.28},{"date":"1959-02-04","open":55.06,"high":55.06,"low":55.06,"close":55.06},{"date":"1959-02-05","open":54.81,"high":54.81,"low":54.81,"close":54.81},{"date":"1959-02-06","open":54.37,"high":54.37,"low":54.37,"close":54.37},{"date":"1959-02-09","open":53.58,"high":53.58,"low":53.58,"close":53.58},{"date":"1959-02-10","open":54.32,"high":54.32,"low":54.32,"close":54.32},{"date":"1959-02-11","open":54.35,"high":54.35,"low":54.35,"close":54.35},{"date":"1959-02-12","open":54,"high":54,"low":54,"close":54},{"date":"1959-02-13","open":54.42,"high":54.42,"low":54.42,"close":54.42},{"date":"1959-02-16","open":54.5,"high":54.5,"low":54.5,"close":54.5},{"date":"1959-02-17","open":54.29,"high":54.29,"low":54.29,"close":54.29},{"date":"1959-02-18","open":54.3,"high":54.3,"low":54.3,"close":54.3},{"date":"1959-02-19","open":55.5,"high":55.5,"low":55.5,"close":55.5},{"date":"1959-02-20","open":55.52,"high":55.52,"low":55.52,"close":55.52},{"date":"1959-02-24","open":55.48,"high":55.48,"low":55.48,"close":55.48},{"date":"1959-02-25","open":55.24,"high":55.24,"low":55.24,"close":55.24},{"date":"1959-02-26","open":55.34,"high":55.34,"low":55.34,"close":55.34},{"date":"1959-02-27","open":55.41,"high":55.41,"low":55.41,"close":55.41},{"date":"1959-03-02","open":55.73,"high":55.73,"low":55.73,"close":55.73},{"date":"1959-03-03","open":56.25,"high":56.25,"low":56.25,"close":56.25},{"date":"1959-03-04","open":56.35,"high":56.35,"low":56.35,"close":56.35},{"date":"1959-03-05","open":56.43,"high":56.43,"low":56.43,"close":56.43},{"date":"1959-03-06","open":56.21,"high":56.21,"low":56.21,"close":56.21},{"date":"1959-03-09","open":56.15,"high":56.15,"low":56.15,"close":56.15},{"date":"1959-03-10","open":56.31,"high":56.31,"low":56.31,"close":56.31},{"date":"1959-03-11","open":56.35,"high":56.35,"low":56.35,"close":56.35},{"date":"1959-03-12","open":56.6,"high":56.6,"low":56.6,"close":56.6},{"date":"1959-03-13","open":56.67,"high":56.67,"low":56.67,"close":56.67},{"date":"1959-03-16","open":56.06,"high":56.06,"low":56.06,"close":56.06},{"date":"1959-03-17","open":56.52,"high":56.52,"low":56.52,"close":56.52},{"date":"1959-03-18","open":56.39,"high":56.39,"low":56.39,"close":56.39},{"date":"1959-03-19","open":56.34,"high":56.34,"low":56.34,"close":56.34},{"date":"1959-03-20","open":56.39,"high":56.39,"low":56.39,"close":56.39},{"date":"1959-03-23","open":55.87,"high":55.87,"low":55.87,"close":55.87},{"date":"1959-03-24","open":55.96,"high":55.96,"low":55.96,"close":55.96},{"date":"1959-03-25","open":55.88,"high":55.88,"low":55.88,"close":55.88},{"date":"1959-03-26","open":55.76,"high":55.76,"low":55.76,"close":55.76},{"date":"1959-03-30","open":55.45,"high":55.45,"low":55.45,"close":55.45},{"date":"1959-03-31","open":55.44,"high":55.44,"low":55.44,"close":55.44},{"date":"1959-04-01","open":55.69,"high":55.69,"low":55.69,"close":55.69},{"date":"1959-04-02","open":56,"high":56,"low":56,"close":56},{"date":"1959-04-03","open":56.44,"high":56.44,"low":56.44,"close":56.44},{"date":"1959-04-06","open":56.6,"high":56.6,"low":56.6,"close":56.6},{"date":"1959-04-07","open":56.48,"high":56.48,"low":56.48,"close":56.48},{"date":"1959-04-08","open":56.21,"high":56.21,"low":56.21,"close":56.21},{"date":"1959-04-09","open":56.17,"high":56.17,"low":56.17,"close":56.17},{"date":"1959-04-10","open":56.22,"high":56.22,"low":56.22,"close":56.22},{"date":"1959-04-13","open":56.43,"high":56.43,"low":56.43,"close":56.43},{"date":"1959-04-14","open":56.71,"high":56.71,"low":56.71,"close":56.71},{"date":"1959-04-15","open":56.96,"high":56.96,"low":56.96,"close":56.96},{"date":"1959-04-16","open":57.43,"high":57.43,"low":57.43,"close":57.43},{"date":"1959-04-17","open":57.92,"high":57.92,"low":57.92,"close":57.92},{"date":"1959-04-20","open":58.17,"high":58.17,"low":58.17,"close":58.17},{"date":"1959-04-21","open":58.11,"high":58.11,"low":58.11,"close":58.11},{"date":"1959-04-22","open":57.73,"high":57.73,"low":57.73,"close":57.73},{"date":"1959-04-23","open":57.6,"high":57.6,"low":57.6,"close":57.6},{"date":"1959-04-24","open":57.96,"high":57.96,"low":57.96,"close":57.96},{"date":"1959-04-27","open":58.14,"high":58.14,"low":58.14,"close":58.14},{"date":"1959-04-28","open":57.92,"high":57.92,"low":57.92,"close":57.92},{"date":"1959-04-29","open":57.69,"high":57.69,"low":57.69,"close":57.69},{"date":"1959-04-30","open":57.59,"high":57.59,"low":57.59,"close":57.59},{"date":"1959-05-01","open":57.65,"high":57.65,"low":57.65,"close":57.65},{"date":"1959-05-04","open":57.65,"high":57.65,"low":57.65,"close":57.65},{"date":"1959-05-05","open":57.75,"high":57.75,"low":57.75,"close":57.75},{"date":"1959-05-06","open":57.61,"high":57.61,"low":57.61,"close":57.61},{"date":"1959-05-07","open":56.88,"high":56.88,"low":56.88,"close":56.88},{"date":"1959-05-08","open":57.32,"high":57.32,"low":57.32,"close":57.32},{"date":"1959-05-11","open":57.96,"high":57.96,"low":57.96,"close":57.96},{"date":"1959-05-12","open":57.96,"high":57.96,"low":57.96,"close":57.96},{"date":"1959-05-13","open":57.97,"high":57.97,"low":57.97,"close":57.97},{"date":"1959-05-14","open":58.37,"high":58.37,"low":58.37,"close":58.37},{"date":"1959-05-15","open":58.16,"high":58.16,"low":58.16,"close":58.16},{"date":"1959-05-18","open":58.15,"high":58.15,"low":58.15,"close":58.15},{"date":"1959-05-19","open":58.32,"high":58.32,"low":58.32,"close":58.32},{"date":"1959-05-20","open":58.09,"high":58.09,"low":58.09,"close":58.09},{"date":"1959-05-21","open":58.14,"high":58.14,"low":58.14,"close":58.14},{"date":"1959-05-22","open":58.33,"high":58.33,"low":58.33,"close":58.33},{"date":"1959-05-25","open":58.18,"high":58.18,"low":58.18,"close":58.18},{"date":"1959-05-26","open":58.09,"high":58.09,"low":58.09,"close":58.09},{"date":"1959-05-27","open":58.19,"high":58.19,"low":58.19,"close":58.19},{"date":"1959-05-28","open":58.39,"high":58.39,"low":58.39,"close":58.39},{"date":"1959-05-29","open":58.68,"high":58.68,"low":58.68,"close":58.68},{"date":"1959-06-01","open":58.63,"high":58.63,"low":58.63,"close":58.63},{"date":"1959-06-02","open":58.23,"high":58.23,"low":58.23,"close":58.23},{"date":"1959-06-03","open":58.25,"high":58.25,"low":58.25,"close":58.25},{"date":"1959-06-04","open":57.63,"high":57.63,"low":57.63,"close":57.63},{"date":"1959-06-05","open":57.51,"high":57.51,"low":57.51,"close":57.51},{"date":"1959-06-08","open":56.76,"high":56.76,"low":56.76,"close":56.76},{"date":"1959-06-09","open":56.36,"high":56.36,"low":56.36,"close":56.36},{"date":"1959-06-10","open":57.19,"high":57.19,"low":57.19,"close":57.19},{"date":"1959-06-11","open":57.25,"high":57.25,"low":57.25,"close":57.25},{"date":"1959-06-12","open":57.29,"high":57.29,"low":57.29,"close":57.29},{"date":"1959-06-15","open":56.99,"high":56.99,"low":56.99,"close":56.99},{"date":"1959-06-16","open":56.56,"high":56.56,"low":56.56,"close":56.56},{"date":"1959-06-17","open":57.09,"high":57.09,"low":57.09,"close":57.09},{"date":"1959-06-18","open":57.05,"high":57.05,"low":57.05,"close":57.05},{"date":"1959-06-19","open":57.13,"high":57.13,"low":57.13,"close":57.13},{"date":"1959-06-22","open":57.13,"high":57.13,"low":57.13,"close":57.13},{"date":"1959-06-23","open":57.12,"high":57.12,"low":57.12,"close":57.12},{"date":"1959-06-24","open":57.41,"high":57.41,"low":57.41,"close":57.41},{"date":"1959-06-25","open":57.73,"high":57.73,"low":57.73,"close":57.73},{"date":"1959-06-26","open":57.98,"high":57.98,"low":57.98,"close":57.98},{"date":"1959-06-29","open":58.37,"high":58.37,"low":58.37,"close":58.37},{"date":"1959-06-30","open":58.47,"high":58.47,"low":58.47,"close":58.47},{"date":"1959-07-01","open":58.97,"high":58.97,"low":58.97,"close":58.97},{"date":"1959-07-02","open":59.28,"high":59.28,"low":59.28,"close":59.28},{"date":"1959-07-06","open":59.65,"high":59.65,"low":59.65,"close":59.65},{"date":"1959-07-07","open":60.01,"high":60.01,"low":60.01,"close":60.01},{"date":"1959-07-08","open":60.03,"high":60.03,"low":60.03,"close":60.03},{"date":"1959-07-09","open":59.97,"high":59.97,"low":59.97,"close":59.97},{"date":"1959-07-10","open":59.91,"high":59.91,"low":59.91,"close":59.91},{"date":"1959-07-13","open":59.41,"high":59.41,"low":59.41,"close":59.41},{"date":"1959-07-14","open":59.55,"high":59.55,"low":59.55,"close":59.55},{"date":"1959-07-15","open":59.59,"high":59.59,"low":59.59,"close":59.59},{"date":"1959-07-16","open":59.41,"high":59.41,"low":59.41,"close":59.41},{"date":"1959-07-17","open":59.19,"high":59.19,"low":59.19,"close":59.19},{"date":"1959-07-20","open":58.91,"high":58.91,"low":58.91,"close":58.91},{"date":"1959-07-21","open":59.41,"high":59.41,"low":59.41,"close":59.41},{"date":"1959-07-22","open":59.61,"high":59.61,"low":59.61,"close":59.61},{"date":"1959-07-23","open":59.67,"high":59.67,"low":59.67,"close":59.67},{"date":"1959-07-24","open":59.65,"high":59.65,"low":59.65,"close":59.65},{"date":"1959-07-27","open":60.02,"high":60.02,"low":60.02,"close":60.02},{"date":"1959-07-28","open":60.32,"high":60.32,"low":60.32,"close":60.32},{"date":"1959-07-29","open":60.62,"high":60.62,"low":60.62,"close":60.62},{"date":"1959-07-30","open":60.5,"high":60.5,"low":60.5,"close":60.5},{"date":"1959-07-31","open":60.51,"high":60.51,"low":60.51,"close":60.51},{"date":"1959-08-03","open":60.71,"high":60.71,"low":60.71,"close":60.71},{"date":"1959-08-04","open":60.61,"high":60.61,"low":60.61,"close":60.61},{"date":"1959-08-05","open":60.3,"high":60.3,"low":60.3,"close":60.3},{"date":"1959-08-06","open":60.24,"high":60.24,"low":60.24,"close":60.24},{"date":"1959-08-07","open":59.87,"high":59.87,"low":59.87,"close":59.87},{"date":"1959-08-10","open":58.62,"high":58.62,"low":58.62,"close":58.62},{"date":"1959-08-11","open":59.39,"high":59.39,"low":59.39,"close":59.39},{"date":"1959-08-12","open":59.25,"high":59.25,"low":59.25,"close":59.25},{"date":"1959-08-13","open":59.15,"high":59.15,"low":59.15,"close":59.15},{"date":"1959-08-14","open":59.29,"high":59.29,"low":59.29,"close":59.29},{"date":"1959-08-17","open":59.17,"high":59.17,"low":59.17,"close":59.17},{"date":"1959-08-18","open":58.62,"high":58.62,"low":58.62,"close":58.62},{"date":"1959-08-19","open":58.27,"high":58.27,"low":58.27,"close":58.27},{"date":"1959-08-20","open":59.14,"high":59.14,"low":59.14,"close":59.14},{"date":"1959-08-21","open":59.08,"high":59.08,"low":59.08,"close":59.08},{"date":"1959-08-24","open":58.87,"high":58.87,"low":58.87,"close":58.87},{"date":"1959-08-25","open":58.99,"high":58.99,"low":58.99,"close":58.99},{"date":"1959-08-26","open":59.07,"high":59.07,"low":59.07,"close":59.07},{"date":"1959-08-27","open":59.58,"high":59.58,"low":59.58,"close":59.58},{"date":"1959-08-28","open":59.6,"high":59.6,"low":59.6,"close":59.6},{"date":"1959-08-31","open":59.6,"high":59.6,"low":59.6,"close":59.6},{"date":"1959-09-01","open":58.87,"high":58.87,"low":58.87,"close":58.87},{"date":"1959-09-02","open":58.92,"high":58.92,"low":58.92,"close":58.92},{"date":"1959-09-03","open":58.26,"high":58.26,"low":58.26,"close":58.26},{"date":"1959-09-04","open":58.54,"high":58.54,"low":58.54,"close":58.54},{"date":"1959-09-08","open":57.7,"high":57.7,"low":57.7,"close":57.7},{"date":"1959-09-09","open":57.29,"high":57.29,"low":57.29,"close":57.29},{"date":"1959-09-10","open":56.99,"high":56.99,"low":56.99,"close":56.99},{"date":"1959-09-11","open":57.41,"high":57.41,"low":57.41,"close":57.41},{"date":"1959-09-14","open":56.99,"high":56.99,"low":56.99,"close":56.99},{"date":"1959-09-15","open":56.68,"high":56.68,"low":56.68,"close":56.68},{"date":"1959-09-16","open":56.72,"high":56.72,"low":56.72,"close":56.72},{"date":"1959-09-17","open":56.41,"high":56.41,"low":56.41,"close":56.41},{"date":"1959-09-18","open":56.19,"high":56.19,"low":56.19,"close":56.19},{"date":"1959-09-21","open":55.27,"high":55.27,"low":55.27,"close":55.27},{"date":"1959-09-22","open":55.14,"high":55.14,"low":55.14,"close":55.14},{"date":"1959-09-23","open":55.82,"high":55.82,"low":55.82,"close":55.82},{"date":"1959-09-24","open":56.78,"high":56.78,"low":56.78,"close":56.78},{"date":"1959-09-25","open":56.73,"high":56.73,"low":56.73,"close":56.73},{"date":"1959-09-28","open":57.15,"high":57.15,"low":57.15,"close":57.15},{"date":"1959-09-29","open":57.51,"high":57.51,"low":57.51,"close":57.51},{"date":"1959-09-30","open":56.88,"high":56.88,"low":56.88,"close":56.88},{"date":"1959-10-01","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1959-10-02","open":57.2,"high":57.2,"low":57.2,"close":57.2},{"date":"1959-10-05","open":57.14,"high":57.14,"low":57.14,"close":57.14},{"date":"1959-10-06","open":57.09,"high":57.09,"low":57.09,"close":57.09},{"date":"1959-10-07","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1959-10-08","open":56.81,"high":56.81,"low":56.81,"close":56.81},{"date":"1959-10-09","open":57,"high":57,"low":57,"close":57},{"date":"1959-10-12","open":57.32,"high":57.32,"low":57.32,"close":57.32},{"date":"1959-10-13","open":57.16,"high":57.16,"low":57.16,"close":57.16},{"date":"1959-10-14","open":56.71,"high":56.71,"low":56.71,"close":56.71},{"date":"1959-10-15","open":56.87,"high":56.87,"low":56.87,"close":56.87},{"date":"1959-10-16","open":57.33,"high":57.33,"low":57.33,"close":57.33},{"date":"1959-10-19","open":57.01,"high":57.01,"low":57.01,"close":57.01},{"date":"1959-10-20","open":56.66,"high":56.66,"low":56.66,"close":56.66},{"date":"1959-10-21","open":56.55,"high":56.55,"low":56.55,"close":56.55},{"date":"1959-10-22","open":56,"high":56,"low":56,"close":56},{"date":"1959-10-23","open":56.56,"high":56.56,"low":56.56,"close":56.56},{"date":"1959-10-26","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1959-10-27","open":57.42,"high":57.42,"low":57.42,"close":57.42},{"date":"1959-10-28","open":57.46,"high":57.46,"low":57.46,"close":57.46},{"date":"1959-10-29","open":57.41,"high":57.41,"low":57.41,"close":57.41},{"date":"1959-10-30","open":57.52,"high":57.52,"low":57.52,"close":57.52},{"date":"1959-11-02","open":57.41,"high":57.41,"low":57.41,"close":57.41},{"date":"1959-11-04","open":57.26,"high":57.26,"low":57.26,"close":57.26},{"date":"1959-11-05","open":57.32,"high":57.32,"low":57.32,"close":57.32},{"date":"1959-11-06","open":57.6,"high":57.6,"low":57.6,"close":57.6},{"date":"1959-11-09","open":57.5,"high":57.5,"low":57.5,"close":57.5},{"date":"1959-11-10","open":57.48,"high":57.48,"low":57.48,"close":57.48},{"date":"1959-11-11","open":57.49,"high":57.49,"low":57.49,"close":57.49},{"date":"1959-11-12","open":57.17,"high":57.17,"low":57.17,"close":57.17},{"date":"1959-11-13","open":56.85,"high":56.85,"low":56.85,"close":56.85},{"date":"1959-11-16","open":56.22,"high":56.22,"low":56.22,"close":56.22},{"date":"1959-11-17","open":56.38,"high":56.38,"low":56.38,"close":56.38},{"date":"1959-11-18","open":56.99,"high":56.99,"low":56.99,"close":56.99},{"date":"1959-11-19","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1959-11-20","open":56.97,"high":56.97,"low":56.97,"close":56.97},{"date":"1959-11-23","open":57.08,"high":57.08,"low":57.08,"close":57.08},{"date":"1959-11-24","open":57.35,"high":57.35,"low":57.35,"close":57.35},{"date":"1959-11-25","open":57.44,"high":57.44,"low":57.44,"close":57.44},{"date":"1959-11-27","open":57.7,"high":57.7,"low":57.7,"close":57.7},{"date":"1959-11-30","open":58.28,"high":58.28,"low":58.28,"close":58.28},{"date":"1959-12-01","open":58.7,"high":58.7,"low":58.7,"close":58.7},{"date":"1959-12-02","open":58.6,"high":58.6,"low":58.6,"close":58.6},{"date":"1959-12-03","open":58.73,"high":58.73,"low":58.73,"close":58.73},{"date":"1959-12-04","open":58.85,"high":58.85,"low":58.85,"close":58.85},{"date":"1959-12-07","open":58.96,"high":58.96,"low":58.96,"close":58.96},{"date":"1959-12-08","open":59.34,"high":59.34,"low":59.34,"close":59.34},{"date":"1959-12-09","open":58.97,"high":58.97,"low":58.97,"close":58.97},{"date":"1959-12-10","open":59.02,"high":59.02,"low":59.02,"close":59.02},{"date":"1959-12-11","open":58.88,"high":58.88,"low":58.88,"close":58.88},{"date":"1959-12-14","open":59.04,"high":59.04,"low":59.04,"close":59.04},{"date":"1959-12-15","open":58.9,"high":58.9,"low":58.9,"close":58.9},{"date":"1959-12-16","open":58.97,"high":58.97,"low":58.97,"close":58.97},{"date":"1959-12-17","open":58.86,"high":58.86,"low":58.86,"close":58.86},{"date":"1959-12-18","open":59.14,"high":59.14,"low":59.14,"close":59.14},{"date":"1959-12-21","open":59.21,"high":59.21,"low":59.21,"close":59.21},{"date":"1959-12-22","open":59.14,"high":59.14,"low":59.14,"close":59.14},{"date":"1959-12-23","open":58.96,"high":58.96,"low":58.96,"close":58.96},{"date":"1959-12-24","open":59,"high":59,"low":59,"close":59},{"date":"1959-12-28","open":58.98,"high":58.98,"low":58.98,"close":58.98},{"date":"1959-12-29","open":59.3,"high":59.3,"low":59.3,"close":59.3},{"date":"1959-12-30","open":59.77,"high":59.77,"low":59.77,"close":59.77},{"date":"1959-12-31","open":59.89,"high":59.89,"low":59.89,"close":59.89},{"date":"1960-01-04","open":59.91,"high":59.91,"low":59.91,"close":59.91},{"date":"1960-01-05","open":60.39,"high":60.39,"low":60.39,"close":60.39},{"date":"1960-01-06","open":60.13,"high":60.13,"low":60.13,"close":60.13},{"date":"1960-01-07","open":59.69,"high":59.69,"low":59.69,"close":59.69},{"date":"1960-01-08","open":59.5,"high":59.5,"low":59.5,"close":59.5},{"date":"1960-01-11","open":58.77,"high":58.77,"low":58.77,"close":58.77},{"date":"1960-01-12","open":58.41,"high":58.41,"low":58.41,"close":58.41},{"date":"1960-01-13","open":58.08,"high":58.08,"low":58.08,"close":58.08},{"date":"1960-01-14","open":58.4,"high":58.4,"low":58.4,"close":58.4},{"date":"1960-01-15","open":58.38,"high":58.38,"low":58.38,"close":58.38},{"date":"1960-01-18","open":57.89,"high":57.89,"low":57.89,"close":57.89},{"date":"1960-01-19","open":57.27,"high":57.27,"low":57.27,"close":57.27},{"date":"1960-01-20","open":57.07,"high":57.07,"low":57.07,"close":57.07},{"date":"1960-01-21","open":57.21,"high":57.21,"low":57.21,"close":57.21},{"date":"1960-01-22","open":57.38,"high":57.38,"low":57.38,"close":57.38},{"date":"1960-01-25","open":56.78,"high":56.78,"low":56.78,"close":56.78},{"date":"1960-01-26","open":56.86,"high":56.86,"low":56.86,"close":56.86},{"date":"1960-01-27","open":56.72,"high":56.72,"low":56.72,"close":56.72},{"date":"1960-01-28","open":56.13,"high":56.13,"low":56.13,"close":56.13},{"date":"1960-01-29","open":55.61,"high":55.61,"low":55.61,"close":55.61},{"date":"1960-02-01","open":55.96,"high":55.96,"low":55.96,"close":55.96},{"date":"1960-02-02","open":56.82,"high":56.82,"low":56.82,"close":56.82},{"date":"1960-02-03","open":56.32,"high":56.32,"low":56.32,"close":56.32},{"date":"1960-02-04","open":56.27,"high":56.27,"low":56.27,"close":56.27},{"date":"1960-02-05","open":55.98,"high":55.98,"low":55.98,"close":55.98},{"date":"1960-02-08","open":55.32,"high":55.32,"low":55.32,"close":55.32},{"date":"1960-02-09","open":55.84,"high":55.84,"low":55.84,"close":55.84},{"date":"1960-02-10","open":55.49,"high":55.49,"low":55.49,"close":55.49},{"date":"1960-02-11","open":55.18,"high":55.18,"low":55.18,"close":55.18},{"date":"1960-02-12","open":55.46,"high":55.46,"low":55.46,"close":55.46},{"date":"1960-02-15","open":55.17,"high":55.17,"low":55.17,"close":55.17},{"date":"1960-02-16","open":54.73,"high":54.73,"low":54.73,"close":54.73},{"date":"1960-02-17","open":55.03,"high":55.03,"low":55.03,"close":55.03},{"date":"1960-02-18","open":55.8,"high":55.8,"low":55.8,"close":55.8},{"date":"1960-02-19","open":56.24,"high":56.24,"low":56.24,"close":56.24},{"date":"1960-02-23","open":55.94,"high":55.94,"low":55.94,"close":55.94},{"date":"1960-02-24","open":55.74,"high":55.74,"low":55.74,"close":55.74},{"date":"1960-02-25","open":55.93,"high":55.93,"low":55.93,"close":55.93},{"date":"1960-02-26","open":56.16,"high":56.16,"low":56.16,"close":56.16},{"date":"1960-02-29","open":56.12,"high":56.12,"low":56.12,"close":56.12},{"date":"1960-03-01","open":56.01,"high":56.01,"low":56.01,"close":56.01},{"date":"1960-03-02","open":55.62,"high":55.62,"low":55.62,"close":55.62},{"date":"1960-03-03","open":54.78,"high":54.78,"low":54.78,"close":54.78},{"date":"1960-03-04","open":54.57,"high":54.57,"low":54.57,"close":54.57},{"date":"1960-03-07","open":54.02,"high":54.02,"low":54.02,"close":54.02},{"date":"1960-03-08","open":53.47,"high":53.47,"low":53.47,"close":53.47},{"date":"1960-03-09","open":54.04,"high":54.04,"low":54.04,"close":54.04},{"date":"1960-03-10","open":53.83,"high":53.83,"low":53.83,"close":53.83},{"date":"1960-03-11","open":54.24,"high":54.24,"low":54.24,"close":54.24},{"date":"1960-03-14","open":54.32,"high":54.32,"low":54.32,"close":54.32},{"date":"1960-03-15","open":54.74,"high":54.74,"low":54.74,"close":54.74},{"date":"1960-03-16","open":55.04,"high":55.04,"low":55.04,"close":55.04},{"date":"1960-03-17","open":54.96,"high":54.96,"low":54.96,"close":54.96},{"date":"1960-03-18","open":55.01,"high":55.01,"low":55.01,"close":55.01},{"date":"1960-03-21","open":55.07,"high":55.07,"low":55.07,"close":55.07},{"date":"1960-03-22","open":55.29,"high":55.29,"low":55.29,"close":55.29},{"date":"1960-03-23","open":55.74,"high":55.74,"low":55.74,"close":55.74},{"date":"1960-03-24","open":55.98,"high":55.98,"low":55.98,"close":55.98},{"date":"1960-03-25","open":55.98,"high":55.98,"low":55.98,"close":55.98},{"date":"1960-03-28","open":55.86,"high":55.86,"low":55.86,"close":55.86},{"date":"1960-03-29","open":55.78,"high":55.78,"low":55.78,"close":55.78},{"date":"1960-03-30","open":55.66,"high":55.66,"low":55.66,"close":55.66},{"date":"1960-03-31","open":55.34,"high":55.34,"low":55.34,"close":55.34},{"date":"1960-04-01","open":55.43,"high":55.43,"low":55.43,"close":55.43},{"date":"1960-04-04","open":55.54,"high":55.54,"low":55.54,"close":55.54},{"date":"1960-04-05","open":55.37,"high":55.37,"low":55.37,"close":55.37},{"date":"1960-04-06","open":56.51,"high":56.51,"low":56.51,"close":56.51},{"date":"1960-04-07","open":56.52,"high":56.52,"low":56.52,"close":56.52},{"date":"1960-04-08","open":56.39,"high":56.39,"low":56.39,"close":56.39},{"date":"1960-04-11","open":56.17,"high":56.17,"low":56.17,"close":56.17},{"date":"1960-04-12","open":56.3,"high":56.3,"low":56.3,"close":56.3},{"date":"1960-04-13","open":56.3,"high":56.3,"low":56.3,"close":56.3},{"date":"1960-04-14","open":56.43,"high":56.43,"low":56.43,"close":56.43},{"date":"1960-04-18","open":56.59,"high":56.59,"low":56.59,"close":56.59},{"date":"1960-04-19","open":56.13,"high":56.13,"low":56.13,"close":56.13},{"date":"1960-04-20","open":55.44,"high":55.44,"low":55.44,"close":55.44},{"date":"1960-04-21","open":55.59,"high":55.59,"low":55.59,"close":55.59},{"date":"1960-04-22","open":55.42,"high":55.42,"low":55.42,"close":55.42},{"date":"1960-04-25","open":54.86,"high":54.86,"low":54.86,"close":54.86},{"date":"1960-04-26","open":55.04,"high":55.04,"low":55.04,"close":55.04},{"date":"1960-04-27","open":55.04,"high":55.04,"low":55.04,"close":55.04},{"date":"1960-04-28","open":54.56,"high":54.56,"low":54.56,"close":54.56},{"date":"1960-04-29","open":54.37,"high":54.37,"low":54.37,"close":54.37},{"date":"1960-05-02","open":54.13,"high":54.13,"low":54.13,"close":54.13},{"date":"1960-05-03","open":54.83,"high":54.83,"low":54.83,"close":54.83},{"date":"1960-05-04","open":55.04,"high":55.04,"low":55.04,"close":55.04},{"date":"1960-05-05","open":54.86,"high":54.86,"low":54.86,"close":54.86},{"date":"1960-05-06","open":54.75,"high":54.75,"low":54.75,"close":54.75},{"date":"1960-05-09","open":54.8,"high":54.8,"low":54.8,"close":54.8},{"date":"1960-05-10","open":54.42,"high":54.42,"low":54.42,"close":54.42},{"date":"1960-05-11","open":54.57,"high":54.57,"low":54.57,"close":54.57},{"date":"1960-05-12","open":54.85,"high":54.85,"low":54.85,"close":54.85},{"date":"1960-05-13","open":55.3,"high":55.3,"low":55.3,"close":55.3},{"date":"1960-05-16","open":55.25,"high":55.25,"low":55.25,"close":55.25},{"date":"1960-05-17","open":55.46,"high":55.46,"low":55.46,"close":55.46},{"date":"1960-05-18","open":55.44,"high":55.44,"low":55.44,"close":55.44},{"date":"1960-05-19","open":55.68,"high":55.68,"low":55.68,"close":55.68},{"date":"1960-05-20","open":55.73,"high":55.73,"low":55.73,"close":55.73},{"date":"1960-05-23","open":55.76,"high":55.76,"low":55.76,"close":55.76},{"date":"1960-05-24","open":55.7,"high":55.7,"low":55.7,"close":55.7},{"date":"1960-05-25","open":55.67,"high":55.67,"low":55.67,"close":55.67},{"date":"1960-05-26","open":55.71,"high":55.71,"low":55.71,"close":55.71},{"date":"1960-05-27","open":55.74,"high":55.74,"low":55.74,"close":55.74},{"date":"1960-05-31","open":55.83,"high":55.83,"low":55.83,"close":55.83},{"date":"1960-06-01","open":55.89,"high":55.89,"low":55.89,"close":55.89},{"date":"1960-06-02","open":56.13,"high":56.13,"low":56.13,"close":56.13},{"date":"1960-06-03","open":56.23,"high":56.23,"low":56.23,"close":56.23},{"date":"1960-06-06","open":56.89,"high":56.89,"low":56.89,"close":56.89},{"date":"1960-06-07","open":57.43,"high":57.43,"low":57.43,"close":57.43},{"date":"1960-06-08","open":57.89,"high":57.89,"low":57.89,"close":57.89},{"date":"1960-06-09","open":58,"high":58,"low":58,"close":58},{"date":"1960-06-10","open":57.97,"high":57.97,"low":57.97,"close":57.97},{"date":"1960-06-13","open":57.99,"high":57.99,"low":57.99,"close":57.99},{"date":"1960-06-14","open":57.91,"high":57.91,"low":57.91,"close":57.91},{"date":"1960-06-15","open":57.57,"high":57.57,"low":57.57,"close":57.57},{"date":"1960-06-16","open":57.5,"high":57.5,"low":57.5,"close":57.5},{"date":"1960-06-17","open":57.44,"high":57.44,"low":57.44,"close":57.44},{"date":"1960-06-20","open":57.16,"high":57.16,"low":57.16,"close":57.16},{"date":"1960-06-21","open":57.11,"high":57.11,"low":57.11,"close":57.11},{"date":"1960-06-22","open":57.28,"high":57.28,"low":57.28,"close":57.28},{"date":"1960-06-23","open":57.59,"high":57.59,"low":57.59,"close":57.59},{"date":"1960-06-24","open":57.68,"high":57.68,"low":57.68,"close":57.68},{"date":"1960-06-27","open":57.33,"high":57.33,"low":57.33,"close":57.33},{"date":"1960-06-28","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1960-06-29","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1960-06-30","open":56.92,"high":56.92,"low":56.92,"close":56.92},{"date":"1960-07-01","open":57.06,"high":57.06,"low":57.06,"close":57.06},{"date":"1960-07-05","open":57.02,"high":57.02,"low":57.02,"close":57.02},{"date":"1960-07-06","open":56.94,"high":56.94,"low":56.94,"close":56.94},{"date":"1960-07-07","open":57.24,"high":57.24,"low":57.24,"close":57.24},{"date":"1960-07-08","open":57.38,"high":57.38,"low":57.38,"close":57.38},{"date":"1960-07-11","open":56.87,"high":56.87,"low":56.87,"close":56.87},{"date":"1960-07-12","open":56.25,"high":56.25,"low":56.25,"close":56.25},{"date":"1960-07-13","open":56.1,"high":56.1,"low":56.1,"close":56.1},{"date":"1960-07-14","open":56.12,"high":56.12,"low":56.12,"close":56.12},{"date":"1960-07-15","open":56.05,"high":56.05,"low":56.05,"close":56.05},{"date":"1960-07-18","open":55.7,"high":55.7,"low":55.7,"close":55.7},{"date":"1960-07-19","open":55.7,"high":55.7,"low":55.7,"close":55.7},{"date":"1960-07-20","open":55.61,"high":55.61,"low":55.61,"close":55.61},{"date":"1960-07-21","open":55.1,"high":55.1,"low":55.1,"close":55.1},{"date":"1960-07-22","open":54.72,"high":54.72,"low":54.72,"close":54.72},{"date":"1960-07-25","open":54.18,"high":54.18,"low":54.18,"close":54.18},{"date":"1960-07-26","open":54.51,"high":54.51,"low":54.51,"close":54.51},{"date":"1960-07-27","open":54.17,"high":54.17,"low":54.17,"close":54.17},{"date":"1960-07-28","open":54.57,"high":54.57,"low":54.57,"close":54.57},{"date":"1960-07-29","open":55.51,"high":55.51,"low":55.51,"close":55.51},{"date":"1960-08-01","open":55.53,"high":55.53,"low":55.53,"close":55.53},{"date":"1960-08-02","open":55.04,"high":55.04,"low":55.04,"close":55.04},{"date":"1960-08-03","open":54.72,"high":54.72,"low":54.72,"close":54.72},{"date":"1960-08-04","open":54.89,"high":54.89,"low":54.89,"close":54.89},{"date":"1960-08-05","open":55.44,"high":55.44,"low":55.44,"close":55.44},{"date":"1960-08-08","open":55.52,"high":55.52,"low":55.52,"close":55.52},{"date":"1960-08-09","open":55.84,"high":55.84,"low":55.84,"close":55.84},{"date":"1960-08-10","open":56.07,"high":56.07,"low":56.07,"close":56.07},{"date":"1960-08-11","open":56.28,"high":56.28,"low":56.28,"close":56.28},{"date":"1960-08-12","open":56.66,"high":56.66,"low":56.66,"close":56.66},{"date":"1960-08-15","open":56.61,"high":56.61,"low":56.61,"close":56.61},{"date":"1960-08-16","open":56.72,"high":56.72,"low":56.72,"close":56.72},{"date":"1960-08-17","open":56.84,"high":56.84,"low":56.84,"close":56.84},{"date":"1960-08-18","open":56.81,"high":56.81,"low":56.81,"close":56.81},{"date":"1960-08-19","open":57.01,"high":57.01,"low":57.01,"close":57.01},{"date":"1960-08-22","open":57.19,"high":57.19,"low":57.19,"close":57.19},{"date":"1960-08-23","open":57.75,"high":57.75,"low":57.75,"close":57.75},{"date":"1960-08-24","open":58.07,"high":58.07,"low":58.07,"close":58.07},{"date":"1960-08-25","open":57.79,"high":57.79,"low":57.79,"close":57.79},{"date":"1960-08-26","open":57.6,"high":57.6,"low":57.6,"close":57.6},{"date":"1960-08-29","open":57.44,"high":57.44,"low":57.44,"close":57.44},{"date":"1960-08-30","open":56.84,"high":56.84,"low":56.84,"close":56.84},{"date":"1960-08-31","open":56.96,"high":56.96,"low":56.96,"close":56.96},{"date":"1960-09-01","open":57.09,"high":57.09,"low":57.09,"close":57.09},{"date":"1960-09-02","open":57,"high":57,"low":57,"close":57},{"date":"1960-09-06","open":56.49,"high":56.49,"low":56.49,"close":56.49},{"date":"1960-09-07","open":55.79,"high":55.79,"low":55.79,"close":55.79},{"date":"1960-09-08","open":55.74,"high":55.74,"low":55.74,"close":55.74},{"date":"1960-09-09","open":56.11,"high":56.11,"low":56.11,"close":56.11},{"date":"1960-09-12","open":55.72,"high":55.72,"low":55.72,"close":55.72},{"date":"1960-09-13","open":55.83,"high":55.83,"low":55.83,"close":55.83},{"date":"1960-09-14","open":55.44,"high":55.44,"low":55.44,"close":55.44},{"date":"1960-09-15","open":55.22,"high":55.22,"low":55.22,"close":55.22},{"date":"1960-09-16","open":55.11,"high":55.11,"low":55.11,"close":55.11},{"date":"1960-09-19","open":53.86,"high":53.86,"low":53.86,"close":53.86},{"date":"1960-09-20","open":54.01,"high":54.01,"low":54.01,"close":54.01},{"date":"1960-09-21","open":54.57,"high":54.57,"low":54.57,"close":54.57},{"date":"1960-09-22","open":54.36,"high":54.36,"low":54.36,"close":54.36},{"date":"1960-09-23","open":53.9,"high":53.9,"low":53.9,"close":53.9},{"date":"1960-09-26","open":53.06,"high":53.06,"low":53.06,"close":53.06},{"date":"1960-09-27","open":52.94,"high":52.94,"low":52.94,"close":52.94},{"date":"1960-09-28","open":52.48,"high":52.48,"low":52.48,"close":52.48},{"date":"1960-09-29","open":52.62,"high":52.62,"low":52.62,"close":52.62},{"date":"1960-09-30","open":53.52,"high":53.52,"low":53.52,"close":53.52},{"date":"1960-10-03","open":53.36,"high":53.36,"low":53.36,"close":53.36},{"date":"1960-10-04","open":52.99,"high":52.99,"low":52.99,"close":52.99},{"date":"1960-10-05","open":53.39,"high":53.39,"low":53.39,"close":53.39},{"date":"1960-10-06","open":53.72,"high":53.72,"low":53.72,"close":53.72},{"date":"1960-10-07","open":54.03,"high":54.03,"low":54.03,"close":54.03},{"date":"1960-10-10","open":54.14,"high":54.14,"low":54.14,"close":54.14},{"date":"1960-10-11","open":54.22,"high":54.22,"low":54.22,"close":54.22},{"date":"1960-10-12","open":54.15,"high":54.15,"low":54.15,"close":54.15},{"date":"1960-10-13","open":54.57,"high":54.57,"low":54.57,"close":54.57},{"date":"1960-10-14","open":54.86,"high":54.86,"low":54.86,"close":54.86},{"date":"1960-10-17","open":54.63,"high":54.63,"low":54.63,"close":54.63},{"date":"1960-10-18","open":54.35,"high":54.35,"low":54.35,"close":54.35},{"date":"1960-10-19","open":54.25,"high":54.25,"low":54.25,"close":54.25},{"date":"1960-10-20","open":53.86,"high":53.86,"low":53.86,"close":53.86},{"date":"1960-10-21","open":53.72,"high":53.72,"low":53.72,"close":53.72},{"date":"1960-10-24","open":52.7,"high":52.7,"low":52.7,"close":52.7},{"date":"1960-10-25","open":52.2,"high":52.2,"low":52.2,"close":52.2},{"date":"1960-10-26","open":53.05,"high":53.05,"low":53.05,"close":53.05},{"date":"1960-10-27","open":53.62,"high":53.62,"low":53.62,"close":53.62},{"date":"1960-10-28","open":53.41,"high":53.41,"low":53.41,"close":53.41},{"date":"1960-10-31","open":53.39,"high":53.39,"low":53.39,"close":53.39},{"date":"1960-11-01","open":53.94,"high":53.94,"low":53.94,"close":53.94},{"date":"1960-11-02","open":54.22,"high":54.22,"low":54.22,"close":54.22},{"date":"1960-11-03","open":54.43,"high":54.43,"low":54.43,"close":54.43},{"date":"1960-11-04","open":54.9,"high":54.9,"low":54.9,"close":54.9},{"date":"1960-11-07","open":55.11,"high":55.11,"low":55.11,"close":55.11},{"date":"1960-11-09","open":55.35,"high":55.35,"low":55.35,"close":55.35},{"date":"1960-11-10","open":56.43,"high":56.43,"low":56.43,"close":56.43},{"date":"1960-11-11","open":55.87,"high":55.87,"low":55.87,"close":55.87},{"date":"1960-11-14","open":55.59,"high":55.59,"low":55.59,"close":55.59},{"date":"1960-11-15","open":55.81,"high":55.81,"low":55.81,"close":55.81},{"date":"1960-11-16","open":55.7,"high":55.7,"low":55.7,"close":55.7},{"date":"1960-11-17","open":55.55,"high":55.55,"low":55.55,"close":55.55},{"date":"1960-11-18","open":55.82,"high":55.82,"low":55.82,"close":55.82},{"date":"1960-11-21","open":55.93,"high":55.93,"low":55.93,"close":55.93},{"date":"1960-11-22","open":55.72,"high":55.72,"low":55.72,"close":55.72},{"date":"1960-11-23","open":55.8,"high":55.8,"low":55.8,"close":55.8},{"date":"1960-11-25","open":56.13,"high":56.13,"low":56.13,"close":56.13},{"date":"1960-11-28","open":56.03,"high":56.03,"low":56.03,"close":56.03},{"date":"1960-11-29","open":55.83,"high":55.83,"low":55.83,"close":55.83},{"date":"1960-11-30","open":55.54,"high":55.54,"low":55.54,"close":55.54},{"date":"1960-12-01","open":55.3,"high":55.3,"low":55.3,"close":55.3},{"date":"1960-12-02","open":55.39,"high":55.39,"low":55.39,"close":55.39},{"date":"1960-12-05","open":55.31,"high":55.31,"low":55.31,"close":55.31},{"date":"1960-12-06","open":55.47,"high":55.47,"low":55.47,"close":55.47},{"date":"1960-12-07","open":56.02,"high":56.02,"low":56.02,"close":56.02},{"date":"1960-12-08","open":56.15,"high":56.15,"low":56.15,"close":56.15},{"date":"1960-12-09","open":56.65,"high":56.65,"low":56.65,"close":56.65},{"date":"1960-12-12","open":56.85,"high":56.85,"low":56.85,"close":56.85},{"date":"1960-12-13","open":56.88,"high":56.88,"low":56.88,"close":56.88},{"date":"1960-12-14","open":56.84,"high":56.84,"low":56.84,"close":56.84},{"date":"1960-12-15","open":56.68,"high":56.68,"low":56.68,"close":56.68},{"date":"1960-12-16","open":57.2,"high":57.2,"low":57.2,"close":57.2},{"date":"1960-12-19","open":57.13,"high":57.13,"low":57.13,"close":57.13},{"date":"1960-12-20","open":57.09,"high":57.09,"low":57.09,"close":57.09},{"date":"1960-12-21","open":57.55,"high":57.55,"low":57.55,"close":57.55},{"date":"1960-12-22","open":57.39,"high":57.39,"low":57.39,"close":57.39},{"date":"1960-12-23","open":57.44,"high":57.44,"low":57.44,"close":57.44},{"date":"1960-12-27","open":57.52,"high":57.52,"low":57.52,"close":57.52},{"date":"1960-12-28","open":57.78,"high":57.78,"low":57.78,"close":57.78},{"date":"1960-12-29","open":58.05,"high":58.05,"low":58.05,"close":58.05},{"date":"1960-12-30","open":58.11,"high":58.11,"low":58.11,"close":58.11},{"date":"1961-01-03","open":57.57,"high":57.57,"low":57.57,"close":57.57},{"date":"1961-01-04","open":58.36,"high":58.36,"low":58.36,"close":58.36},{"date":"1961-01-05","open":58.57,"high":58.57,"low":58.57,"close":58.57},{"date":"1961-01-06","open":58.4,"high":58.4,"low":58.4,"close":58.4},{"date":"1961-01-09","open":58.81,"high":58.81,"low":58.81,"close":58.81},{"date":"1961-01-10","open":58.97,"high":58.97,"low":58.97,"close":58.97},{"date":"1961-01-11","open":59.14,"high":59.14,"low":59.14,"close":59.14},{"date":"1961-01-12","open":59.32,"high":59.32,"low":59.32,"close":59.32},{"date":"1961-01-13","open":59.6,"high":59.6,"low":59.6,"close":59.6},{"date":"1961-01-16","open":59.58,"high":59.58,"low":59.58,"close":59.58},{"date":"1961-01-17","open":59.64,"high":59.64,"low":59.64,"close":59.64},{"date":"1961-01-18","open":59.68,"high":59.68,"low":59.68,"close":59.68},{"date":"1961-01-19","open":59.77,"high":59.77,"low":59.77,"close":59.77},{"date":"1961-01-20","open":59.96,"high":59.96,"low":59.96,"close":59.96},{"date":"1961-01-23","open":60.29,"high":60.29,"low":60.29,"close":60.29},{"date":"1961-01-24","open":60.45,"high":60.45,"low":60.45,"close":60.45},{"date":"1961-01-25","open":60.53,"high":60.53,"low":60.53,"close":60.53},{"date":"1961-01-26","open":60.62,"high":60.62,"low":60.62,"close":60.62},{"date":"1961-01-27","open":61.24,"high":61.24,"low":61.24,"close":61.24},{"date":"1961-01-30","open":61.97,"high":61.97,"low":61.97,"close":61.97},{"date":"1961-01-31","open":61.78,"high":61.78,"low":61.78,"close":61.78},{"date":"1961-02-01","open":61.9,"high":61.9,"low":61.9,"close":61.9},{"date":"1961-02-02","open":62.3,"high":62.3,"low":62.3,"close":62.3},{"date":"1961-02-03","open":62.22,"high":62.22,"low":62.22,"close":62.22},{"date":"1961-02-06","open":61.76,"high":61.76,"low":61.76,"close":61.76},{"date":"1961-02-07","open":61.65,"high":61.65,"low":61.65,"close":61.65},{"date":"1961-02-08","open":62.21,"high":62.21,"low":62.21,"close":62.21},{"date":"1961-02-09","open":62.02,"high":62.02,"low":62.02,"close":62.02},{"date":"1961-02-10","open":61.5,"high":61.5,"low":61.5,"close":61.5},{"date":"1961-02-13","open":61.14,"high":61.14,"low":61.14,"close":61.14},{"date":"1961-02-14","open":61.41,"high":61.41,"low":61.41,"close":61.41},{"date":"1961-02-15","open":61.92,"high":61.92,"low":61.92,"close":61.92},{"date":"1961-02-16","open":62.3,"high":62.3,"low":62.3,"close":62.3},{"date":"1961-02-17","open":62.1,"high":62.1,"low":62.1,"close":62.1},{"date":"1961-02-20","open":62.32,"high":62.32,"low":62.32,"close":62.32},{"date":"1961-02-21","open":62.36,"high":62.36,"low":62.36,"close":62.36},{"date":"1961-02-23","open":62.59,"high":62.59,"low":62.59,"close":62.59},{"date":"1961-02-24","open":62.84,"high":62.84,"low":62.84,"close":62.84},{"date":"1961-02-27","open":63.3,"high":63.3,"low":63.3,"close":63.3},{"date":"1961-02-28","open":63.44,"high":63.44,"low":63.44,"close":63.44},{"date":"1961-03-01","open":63.43,"high":63.43,"low":63.43,"close":63.43},{"date":"1961-03-02","open":63.85,"high":63.85,"low":63.85,"close":63.85},{"date":"1961-03-03","open":63.95,"high":63.95,"low":63.95,"close":63.95},{"date":"1961-03-06","open":64.05,"high":64.05,"low":64.05,"close":64.05},{"date":"1961-03-07","open":63.47,"high":63.47,"low":63.47,"close":63.47},{"date":"1961-03-08","open":63.44,"high":63.44,"low":63.44,"close":63.44},{"date":"1961-03-09","open":63.5,"high":63.5,"low":63.5,"close":63.5},{"date":"1961-03-10","open":63.48,"high":63.48,"low":63.48,"close":63.48},{"date":"1961-03-13","open":63.66,"high":63.66,"low":63.66,"close":63.66},{"date":"1961-03-14","open":63.38,"high":63.38,"low":63.38,"close":63.38},{"date":"1961-03-15","open":63.57,"high":63.57,"low":63.57,"close":63.57},{"date":"1961-03-16","open":64.21,"high":64.21,"low":64.21,"close":64.21},{"date":"1961-03-17","open":64,"high":64,"low":64,"close":64},{"date":"1961-03-20","open":64.86,"high":64.86,"low":64.86,"close":64.86},{"date":"1961-03-21","open":64.74,"high":64.74,"low":64.74,"close":64.74},{"date":"1961-03-22","open":64.7,"high":64.7,"low":64.7,"close":64.7},{"date":"1961-03-23","open":64.53,"high":64.53,"low":64.53,"close":64.53},{"date":"1961-03-24","open":64.42,"high":64.42,"low":64.42,"close":64.42},{"date":"1961-03-27","open":64.35,"high":64.35,"low":64.35,"close":64.35},{"date":"1961-03-28","open":64.38,"high":64.38,"low":64.38,"close":64.38},{"date":"1961-03-29","open":64.93,"high":64.93,"low":64.93,"close":64.93},{"date":"1961-03-30","open":65.06,"high":65.06,"low":65.06,"close":65.06},{"date":"1961-04-03","open":65.6,"high":65.6,"low":65.6,"close":65.6},{"date":"1961-04-04","open":65.66,"high":65.66,"low":65.66,"close":65.66},{"date":"1961-04-05","open":65.46,"high":65.46,"low":65.46,"close":65.46},{"date":"1961-04-06","open":65.61,"high":65.61,"low":65.61,"close":65.61},{"date":"1961-04-07","open":65.96,"high":65.96,"low":65.96,"close":65.96},{"date":"1961-04-10","open":66.53,"high":66.53,"low":66.53,"close":66.53},{"date":"1961-04-11","open":66.62,"high":66.62,"low":66.62,"close":66.62},{"date":"1961-04-12","open":66.31,"high":66.31,"low":66.31,"close":66.31},{"date":"1961-04-13","open":66.26,"high":66.26,"low":66.26,"close":66.26},{"date":"1961-04-14","open":66.37,"high":66.37,"low":66.37,"close":66.37},{"date":"1961-04-17","open":68.68,"high":68.68,"low":68.68,"close":68.68},{"date":"1961-04-18","open":66.2,"high":66.2,"low":66.2,"close":66.2},{"date":"1961-04-19","open":65.81,"high":65.81,"low":65.81,"close":65.81},{"date":"1961-04-20","open":65.82,"high":65.82,"low":65.82,"close":65.82},{"date":"1961-04-21","open":65.77,"high":65.77,"low":65.77,"close":65.77},{"date":"1961-04-24","open":64.4,"high":64.4,"low":64.4,"close":64.4},{"date":"1961-04-25","open":65.3,"high":65.3,"low":65.3,"close":65.3},{"date":"1961-04-26","open":65.55,"high":65.55,"low":65.55,"close":65.55},{"date":"1961-04-27","open":65.46,"high":65.46,"low":65.46,"close":65.46},{"date":"1961-04-28","open":65.31,"high":65.31,"low":65.31,"close":65.31},{"date":"1961-05-01","open":65.17,"high":65.17,"low":65.17,"close":65.17},{"date":"1961-05-02","open":65.64,"high":65.64,"low":65.64,"close":65.64},{"date":"1961-05-03","open":66.18,"high":66.18,"low":66.18,"close":66.18},{"date":"1961-05-04","open":66.44,"high":66.44,"low":66.44,"close":66.44},{"date":"1961-05-05","open":66.52,"high":66.52,"low":66.52,"close":66.52},{"date":"1961-05-08","open":66.41,"high":66.41,"low":66.41,"close":66.41},{"date":"1961-05-09","open":66.47,"high":66.47,"low":66.47,"close":66.47},{"date":"1961-05-10","open":66.41,"high":66.41,"low":66.41,"close":66.41},{"date":"1961-05-11","open":66.39,"high":66.39,"low":66.39,"close":66.39},{"date":"1961-05-12","open":66.5,"high":66.5,"low":66.5,"close":66.5},{"date":"1961-05-15","open":66.83,"high":66.83,"low":66.83,"close":66.83},{"date":"1961-05-16","open":67.08,"high":67.08,"low":67.08,"close":67.08},{"date":"1961-05-17","open":67.39,"high":67.39,"low":67.39,"close":67.39},{"date":"1961-05-18","open":66.99,"high":66.99,"low":66.99,"close":66.99},{"date":"1961-05-19","open":67.27,"high":67.27,"low":67.27,"close":67.27},{"date":"1961-05-22","open":66.85,"high":66.85,"low":66.85,"close":66.85},{"date":"1961-05-23","open":66.68,"high":66.68,"low":66.68,"close":66.68},{"date":"1961-05-24","open":66.26,"high":66.26,"low":66.26,"close":66.26},{"date":"1961-05-25","open":66.01,"high":66.01,"low":66.01,"close":66.01},{"date":"1961-05-26","open":66.43,"high":66.43,"low":66.43,"close":66.43},{"date":"1961-05-31","open":66.56,"high":66.56,"low":66.56,"close":66.56},{"date":"1961-06-01","open":66.56,"high":66.56,"low":66.56,"close":66.56},{"date":"1961-06-02","open":66.73,"high":66.73,"low":66.73,"close":66.73},{"date":"1961-06-05","open":67.08,"high":67.08,"low":67.08,"close":67.08},{"date":"1961-06-06","open":66.89,"high":66.89,"low":66.89,"close":66.89},{"date":"1961-06-07","open":65.64,"high":65.64,"low":65.64,"close":65.64},{"date":"1961-06-08","open":66.67,"high":66.67,"low":66.67,"close":66.67},{"date":"1961-06-09","open":66.66,"high":66.66,"low":66.66,"close":66.66},{"date":"1961-06-12","open":66.15,"high":66.15,"low":66.15,"close":66.15},{"date":"1961-06-13","open":65.8,"high":65.8,"low":65.8,"close":65.8},{"date":"1961-06-14","open":65.98,"high":65.98,"low":65.98,"close":65.98},{"date":"1961-06-15","open":65.69,"high":65.69,"low":65.69,"close":65.69},{"date":"1961-06-16","open":65.18,"high":65.18,"low":65.18,"close":65.18},{"date":"1961-06-19","open":64.58,"high":64.58,"low":64.58,"close":64.58},{"date":"1961-06-20","open":65.15,"high":65.15,"low":65.15,"close":65.15},{"date":"1961-06-21","open":65.14,"high":65.14,"low":65.14,"close":65.14},{"date":"1961-06-22","open":64.9,"high":64.9,"low":64.9,"close":64.9},{"date":"1961-06-23","open":65.16,"high":65.16,"low":65.16,"close":65.16},{"date":"1961-06-26","open":64.47,"high":64.47,"low":64.47,"close":64.47},{"date":"1961-06-27","open":64.47,"high":64.47,"low":64.47,"close":64.47},{"date":"1961-06-28","open":64.59,"high":64.59,"low":64.59,"close":64.59},{"date":"1961-06-29","open":64.52,"high":64.52,"low":64.52,"close":64.52},{"date":"1961-06-30","open":64.64,"high":64.64,"low":64.64,"close":64.64},{"date":"1961-07-03","open":65.21,"high":65.21,"low":65.21,"close":65.21},{"date":"1961-07-05","open":65.63,"high":65.63,"low":65.63,"close":65.63},{"date":"1961-07-06","open":65.81,"high":65.81,"low":65.81,"close":65.81},{"date":"1961-07-07","open":65.77,"high":65.77,"low":65.77,"close":65.77},{"date":"1961-07-10","open":65.71,"high":65.71,"low":65.71,"close":65.71},{"date":"1961-07-11","open":65.69,"high":65.69,"low":65.69,"close":65.69},{"date":"1961-07-12","open":65.32,"high":65.32,"low":65.32,"close":65.32},{"date":"1961-07-13","open":64.86,"high":64.86,"low":64.86,"close":64.86},{"date":"1961-07-14","open":65.28,"high":65.28,"low":65.28,"close":65.28},{"date":"1961-07-17","open":64.79,"high":64.79,"low":64.79,"close":64.79},{"date":"1961-07-18","open":64.41,"high":64.41,"low":64.41,"close":64.41},{"date":"1961-07-19","open":64.7,"high":64.7,"low":64.7,"close":64.7},{"date":"1961-07-20","open":64.71,"high":64.71,"low":64.71,"close":64.71},{"date":"1961-07-21","open":64.86,"high":64.86,"low":64.86,"close":64.86},{"date":"1961-07-24","open":64.87,"high":64.87,"low":64.87,"close":64.87},{"date":"1961-07-25","open":65.23,"high":65.23,"low":65.23,"close":65.23},{"date":"1961-07-26","open":65.84,"high":65.84,"low":65.84,"close":65.84},{"date":"1961-07-27","open":66.61,"high":66.61,"low":66.61,"close":66.61},{"date":"1961-07-28","open":66.71,"high":66.71,"low":66.71,"close":66.71},{"date":"1961-07-31","open":66.76,"high":66.76,"low":66.76,"close":66.76},{"date":"1961-08-01","open":67.37,"high":67.37,"low":67.37,"close":67.37},{"date":"1961-08-02","open":66.94,"high":66.94,"low":66.94,"close":66.94},{"date":"1961-08-03","open":67.29,"high":67.29,"low":67.29,"close":67.29},{"date":"1961-08-04","open":67.68,"high":67.68,"low":67.68,"close":67.68},{"date":"1961-08-07","open":67.67,"high":67.67,"low":67.67,"close":67.67},{"date":"1961-08-08","open":67.82,"high":67.82,"low":67.82,"close":67.82},{"date":"1961-08-09","open":67.74,"high":67.74,"low":67.74,"close":67.74},{"date":"1961-08-10","open":67.95,"high":67.95,"low":67.95,"close":67.95},{"date":"1961-08-11","open":68.06,"high":68.06,"low":68.06,"close":68.06},{"date":"1961-08-14","open":67.72,"high":67.72,"low":67.72,"close":67.72},{"date":"1961-08-15","open":67.55,"high":67.55,"low":67.55,"close":67.55},{"date":"1961-08-16","open":67.73,"high":67.73,"low":67.73,"close":67.73},{"date":"1961-08-17","open":68.11,"high":68.11,"low":68.11,"close":68.11},{"date":"1961-08-18","open":68.29,"high":68.29,"low":68.29,"close":68.29},{"date":"1961-08-21","open":68.43,"high":68.43,"low":68.43,"close":68.43},{"date":"1961-08-22","open":68.44,"high":68.44,"low":68.44,"close":68.44},{"date":"1961-08-23","open":67.98,"high":67.98,"low":67.98,"close":67.98},{"date":"1961-08-24","open":67.59,"high":67.59,"low":67.59,"close":67.59},{"date":"1961-08-25","open":67.67,"high":67.67,"low":67.67,"close":67.67},{"date":"1961-08-28","open":67.7,"high":67.7,"low":67.7,"close":67.7},{"date":"1961-08-29","open":67.55,"high":67.55,"low":67.55,"close":67.55},{"date":"1961-08-30","open":67.81,"high":67.81,"low":67.81,"close":67.81},{"date":"1961-08-31","open":68.07,"high":68.07,"low":68.07,"close":68.07},{"date":"1961-09-01","open":68.19,"high":68.19,"low":68.19,"close":68.19},{"date":"1961-09-05","open":67.96,"high":67.96,"low":67.96,"close":67.96},{"date":"1961-09-06","open":68.46,"high":68.46,"low":68.46,"close":68.46},{"date":"1961-09-07","open":68.35,"high":68.35,"low":68.35,"close":68.35},{"date":"1961-09-08","open":67.88,"high":67.88,"low":67.88,"close":67.88},{"date":"1961-09-11","open":67.28,"high":67.28,"low":67.28,"close":67.28},{"date":"1961-09-12","open":67.96,"high":67.96,"low":67.96,"close":67.96},{"date":"1961-09-13","open":68.01,"high":68.01,"low":68.01,"close":68.01},{"date":"1961-09-14","open":67.53,"high":67.53,"low":67.53,"close":67.53},{"date":"1961-09-15","open":67.65,"high":67.65,"low":67.65,"close":67.65},{"date":"1961-09-18","open":67.21,"high":67.21,"low":67.21,"close":67.21},{"date":"1961-09-19","open":66.08,"high":66.08,"low":66.08,"close":66.08},{"date":"1961-09-20","open":66.96,"high":66.96,"low":66.96,"close":66.96},{"date":"1961-09-21","open":66.99,"high":66.99,"low":66.99,"close":66.99},{"date":"1961-09-22","open":66.72,"high":66.72,"low":66.72,"close":66.72},{"date":"1961-09-25","open":65.77,"high":65.77,"low":65.77,"close":65.77},{"date":"1961-09-26","open":65.78,"high":65.78,"low":65.78,"close":65.78},{"date":"1961-09-27","open":66.47,"high":66.47,"low":66.47,"close":66.47},{"date":"1961-09-28","open":66.58,"high":66.58,"low":66.58,"close":66.58},{"date":"1961-09-29","open":66.73,"high":66.73,"low":66.73,"close":66.73},{"date":"1961-10-02","open":66.77,"high":66.77,"low":66.77,"close":66.77},{"date":"1961-10-03","open":66.73,"high":66.73,"low":66.73,"close":66.73},{"date":"1961-10-04","open":67.18,"high":67.18,"low":67.18,"close":67.18},{"date":"1961-10-05","open":67.77,"high":67.77,"low":67.77,"close":67.77},{"date":"1961-10-06","open":66.97,"high":66.97,"low":66.97,"close":66.97},{"date":"1961-10-09","open":67.94,"high":67.94,"low":67.94,"close":67.94},{"date":"1961-10-10","open":68.11,"high":68.11,"low":68.11,"close":68.11},{"date":"1961-10-11","open":68.17,"high":68.17,"low":68.17,"close":68.17},{"date":"1961-10-12","open":68.16,"high":68.16,"low":68.16,"close":68.16},{"date":"1961-10-13","open":68.04,"high":68.04,"low":68.04,"close":68.04},{"date":"1961-10-16","open":67.85,"high":67.85,"low":67.85,"close":67.85},{"date":"1961-10-17","open":67.87,"high":67.87,"low":67.87,"close":67.87},{"date":"1961-10-18","open":68.21,"high":68.21,"low":68.21,"close":68.21},{"date":"1961-10-19","open":68.45,"high":68.45,"low":68.45,"close":68.45},{"date":"1961-10-20","open":68,"high":68,"low":68,"close":68},{"date":"1961-10-23","open":68.06,"high":68.06,"low":68.06,"close":68.06},{"date":"1961-10-24","open":67.98,"high":67.98,"low":67.98,"close":67.98},{"date":"1961-10-25","open":68.34,"high":68.34,"low":68.34,"close":68.34},{"date":"1961-10-26","open":68.46,"high":68.46,"low":68.46,"close":68.46},{"date":"1961-10-27","open":68.34,"high":68.34,"low":68.34,"close":68.34},{"date":"1961-10-30","open":68.42,"high":68.42,"low":68.42,"close":68.42},{"date":"1961-10-31","open":68.62,"high":68.62,"low":68.62,"close":68.62},{"date":"1961-11-01","open":68.73,"high":68.73,"low":68.73,"close":68.73},{"date":"1961-11-02","open":69.11,"high":69.11,"low":69.11,"close":69.11},{"date":"1961-11-03","open":69.47,"high":69.47,"low":69.47,"close":69.47},{"date":"1961-11-06","open":70.01,"high":70.01,"low":70.01,"close":70.01},{"date":"1961-11-08","open":70.87,"high":70.87,"low":70.87,"close":70.87},{"date":"1961-11-09","open":70.77,"high":70.77,"low":70.77,"close":70.77},{"date":"1961-11-10","open":71.07,"high":71.07,"low":71.07,"close":71.07},{"date":"1961-11-13","open":71.27,"high":71.27,"low":71.27,"close":71.27},{"date":"1961-11-14","open":71.66,"high":71.66,"low":71.66,"close":71.66},{"date":"1961-11-15","open":71.67,"high":71.67,"low":71.67,"close":71.67},{"date":"1961-11-16","open":71.62,"high":71.62,"low":71.62,"close":71.62},{"date":"1961-11-17","open":71.62,"high":71.62,"low":71.62,"close":71.62},{"date":"1961-11-20","open":71.72,"high":71.72,"low":71.72,"close":71.72},{"date":"1961-11-21","open":71.78,"high":71.78,"low":71.78,"close":71.78},{"date":"1961-11-22","open":71.7,"high":71.7,"low":71.7,"close":71.7},{"date":"1961-11-24","open":71.84,"high":71.84,"low":71.84,"close":71.84},{"date":"1961-11-27","open":71.85,"high":71.85,"low":71.85,"close":71.85},{"date":"1961-11-28","open":71.75,"high":71.75,"low":71.75,"close":71.75},{"date":"1961-11-29","open":71.7,"high":71.7,"low":71.7,"close":71.7},{"date":"1961-11-30","open":71.32,"high":71.32,"low":71.32,"close":71.32},{"date":"1961-12-01","open":71.78,"high":71.78,"low":71.78,"close":71.78},{"date":"1961-12-04","open":72.01,"high":72.01,"low":72.01,"close":72.01},{"date":"1961-12-05","open":71.93,"high":71.93,"low":71.93,"close":71.93},{"date":"1961-12-06","open":71.99,"high":71.99,"low":71.99,"close":71.99},{"date":"1961-12-07","open":71.7,"high":71.7,"low":71.7,"close":71.7},{"date":"1961-12-08","open":72.04,"high":72.04,"low":72.04,"close":72.04},{"date":"1961-12-11","open":72.39,"high":72.39,"low":72.39,"close":72.39},{"date":"1961-12-12","open":72.64,"high":72.64,"low":72.64,"close":72.64},{"date":"1961-12-13","open":72.53,"high":72.53,"low":72.53,"close":72.53},{"date":"1961-12-14","open":71.98,"high":71.98,"low":71.98,"close":71.98},{"date":"1961-12-15","open":72.01,"high":72.01,"low":72.01,"close":72.01},{"date":"1961-12-18","open":71.76,"high":71.76,"low":71.76,"close":71.76},{"date":"1961-12-19","open":71.26,"high":71.26,"low":71.26,"close":71.26},{"date":"1961-12-20","open":71.12,"high":71.12,"low":71.12,"close":71.12},{"date":"1961-12-21","open":70.86,"high":70.86,"low":70.86,"close":70.86},{"date":"1961-12-22","open":70.91,"high":70.91,"low":70.91,"close":70.91},{"date":"1961-12-26","open":71.02,"high":71.02,"low":71.02,"close":71.02},{"date":"1961-12-27","open":71.65,"high":71.65,"low":71.65,"close":71.65},{"date":"1961-12-28","open":71.69,"high":71.69,"low":71.69,"close":71.69},{"date":"1961-12-29","open":71.55,"high":71.55,"low":71.55,"close":71.55},{"date":"1962-01-02","open":71.55,"high":71.96,"low":70.71,"close":70.96},{"date":"1962-01-03","open":70.96,"high":71.48,"low":70.38,"close":71.13},{"date":"1962-01-04","open":71.13,"high":71.62,"low":70.45,"close":70.64},{"date":"1962-01-05","open":70.64,"high":70.84,"low":69.35,"close":69.66},{"date":"1962-01-08","open":69.66,"high":69.84,"low":68.17,"close":69.12},{"date":"1962-01-09","open":69.12,"high":69.93,"low":68.83,"close":69.15},{"date":"1962-01-10","open":69.15,"high":69.58,"low":68.62,"close":68.96},{"date":"1962-01-11","open":68.96,"high":69.54,"low":68.57,"close":69.37},{"date":"1962-01-12","open":69.37,"high":70.17,"low":69.23,"close":69.61},{"date":"1962-01-15","open":69.61,"high":69.96,"low":69.06,"close":69.47},{"date":"1962-01-16","open":69.47,"high":69.61,"low":68.68,"close":69.07},{"date":"1962-01-17","open":69.07,"high":69.31,"low":68.13,"close":68.32},{"date":"1962-01-18","open":68.32,"high":68.73,"low":67.75,"close":68.39},{"date":"1962-01-19","open":68.39,"high":70.08,"low":68.14,"close":68.75},{"date":"1962-01-22","open":68.75,"high":69.37,"low":68.45,"close":68.81},{"date":"1962-01-23","open":68.81,"high":68.96,"low":68,"close":68.29},{"date":"1962-01-24","open":68.29,"high":68.68,"low":67.55,"close":68.4},{"date":"1962-01-25","open":68.4,"high":69.05,"low":68.1,"close":68.35},{"date":"1962-01-26","open":68.35,"high":68.67,"low":67.83,"close":68.13},{"date":"1962-01-29","open":68.13,"high":68.5,"low":67.55,"close":67.9},{"date":"1962-01-30","open":67.9,"high":68.65,"low":67.62,"close":68.17},{"date":"1962-01-31","open":68.17,"high":69.09,"low":68.12,"close":68.84},{"date":"1962-02-01","open":68.84,"high":69.65,"low":68.56,"close":69.26},{"date":"1962-02-02","open":69.26,"high":70.02,"low":69.02,"close":69.81},{"date":"1962-02-05","open":69.81,"high":70.3,"low":69.42,"close":69.88},{"date":"1962-02-06","open":69.88,"high":70.32,"low":69.41,"close":69.96},{"date":"1962-02-07","open":69.96,"high":70.67,"low":69.78,"close":70.42},{"date":"1962-02-08","open":70.42,"high":70.95,"low":70.16,"close":70.58},{"date":"1962-02-09","open":70.58,"high":70.83,"low":69.93,"close":70.48},{"date":"1962-02-12","open":70.48,"high":70.81,"low":70.14,"close":70.46},{"date":"1962-02-13","open":70.46,"high":70.89,"low":70.07,"close":70.45},{"date":"1962-02-14","open":70.45,"high":70.79,"low":70.03,"close":70.42},{"date":"1962-02-15","open":70.42,"high":71.06,"low":70.23,"close":70.74},{"date":"1962-02-16","open":70.74,"high":71.13,"low":70.27,"close":70.59},{"date":"1962-02-19","open":70.59,"high":70.96,"low":70.12,"close":70.41},{"date":"1962-02-20","open":70.41,"high":70.91,"low":70.13,"close":70.66},{"date":"1962-02-21","open":70.66,"high":70.97,"low":70.12,"close":70.32},{"date":"1962-02-23","open":70.32,"high":70.57,"low":69.73,"close":70.16},{"date":"1962-02-26","open":70.16,"high":70.33,"low":69.44,"close":69.76},{"date":"1962-02-27","open":69.76,"high":70.32,"low":69.48,"close":69.89},{"date":"1962-02-28","open":69.89,"high":70.42,"low":69.57,"close":69.96},{"date":"1962-03-01","open":69.96,"high":70.6,"low":69.76,"close":70.2},{"date":"1962-03-02","open":70.2,"high":70.16,"low":69.75,"close":70.16},{"date":"1962-03-05","open":70.16,"high":70.48,"low":69.65,"close":70.01},{"date":"1962-03-06","open":70.01,"high":70.24,"low":69.46,"close":69.78},{"date":"1962-03-07","open":69.78,"high":70.07,"low":69.37,"close":69.69},{"date":"1962-03-08","open":69.69,"high":70.37,"low":69.4,"close":70.19},{"date":"1962-03-09","open":70.19,"high":70.71,"low":70,"close":70.42},{"date":"1962-03-12","open":70.42,"high":70.76,"low":70.02,"close":70.4},{"date":"1962-03-13","open":70.4,"high":70.86,"low":70.06,"close":70.6},{"date":"1962-03-14","open":70.6,"high":71.25,"low":70.48,"close":70.91},{"date":"1962-03-15","open":70.91,"high":71.44,"low":70.59,"close":71.06},{"date":"1962-03-16","open":71.06,"high":71.34,"low":70.67,"close":70.94},{"date":"1962-03-19","open":70.94,"high":71.31,"low":70.53,"close":70.85},{"date":"1962-03-20","open":70.85,"high":71.08,"low":70.4,"close":70.66},{"date":"1962-03-21","open":70.66,"high":70.93,"low":70.16,"close":70.51},{"date":"1962-03-22","open":70.51,"high":70.84,"low":70.14,"close":70.4},{"date":"1962-03-23","open":70.4,"high":70.78,"low":70.12,"close":70.45},{"date":"1962-03-26","open":70.45,"high":70.63,"low":69.73,"close":69.89},{"date":"1962-03-27","open":69.89,"high":70.2,"low":69.41,"close":69.7},{"date":"1962-03-28","open":69.7,"high":70.33,"low":69.54,"close":70.04},{"date":"1962-03-29","open":70.04,"high":70.5,"low":69.81,"close":70.01},{"date":"1962-03-30","open":70.01,"high":70.09,"low":69.16,"close":69.55},{"date":"1962-04-02","open":69.55,"high":69.82,"low":69.13,"close":69.37},{"date":"1962-04-03","open":69.37,"high":69.53,"low":68.53,"close":68.81},{"date":"1962-04-04","open":68.81,"high":69.22,"low":68.33,"close":68.49},{"date":"1962-04-05","open":68.49,"high":69.09,"low":68.12,"close":68.91},{"date":"1962-04-06","open":68.91,"high":69.42,"low":68.58,"close":68.84},{"date":"1962-04-09","open":68.84,"high":69.02,"low":68.09,"close":68.31},{"date":"1962-04-10","open":68.31,"high":68.8,"low":67.94,"close":68.56},{"date":"1962-04-11","open":68.56,"high":69.26,"low":68.24,"close":68.41},{"date":"1962-04-12","open":68.41,"high":68.43,"low":67.47,"close":67.9},{"date":"1962-04-13","open":67.9,"high":68.11,"low":67.03,"close":67.9},{"date":"1962-04-16","open":67.9,"high":68.19,"low":67.21,"close":67.6},{"date":"1962-04-17","open":67.6,"high":68.2,"low":67.24,"close":67.9},{"date":"1962-04-18","open":67.9,"high":68.72,"low":67.83,"close":68.27},{"date":"1962-04-19","open":68.27,"high":68.9,"low":68.07,"close":68.59},{"date":"1962-04-23","open":68.59,"high":69.01,"low":68.17,"close":68.53},{"date":"1962-04-24","open":68.53,"high":68.91,"low":68.16,"close":68.46},{"date":"1962-04-25","open":68.46,"high":68.58,"low":67.53,"close":67.71},{"date":"1962-04-26","open":67.71,"high":67.97,"low":66.92,"close":67.05},{"date":"1962-04-27","open":67.05,"high":67.61,"low":65.99,"close":66.3},{"date":"1962-04-30","open":66.3,"high":66.9,"low":64.95,"close":65.24},{"date":"1962-05-01","open":65.24,"high":65.94,"low":63.76,"close":65.7},{"date":"1962-05-02","open":65.7,"high":66.67,"low":65.56,"close":65.99},{"date":"1962-05-03","open":65.99,"high":66.93,"low":65.81,"close":66.53},{"date":"1962-05-04","open":66.53,"high":66.8,"low":65.8,"close":66.24},{"date":"1962-05-07","open":66.24,"high":66.56,"low":65.66,"close":66.02},{"date":"1962-05-08","open":66.02,"high":66.13,"low":64.88,"close":65.17},{"date":"1962-05-09","open":65.17,"high":65.17,"low":64.02,"close":64.26},{"date":"1962-05-10","open":64.26,"high":64.39,"low":62.99,"close":63.57},{"date":"1962-05-11","open":63.57,"high":64.1,"low":62.44,"close":62.65},{"date":"1962-05-14","open":62.65,"high":63.31,"low":61.11,"close":63.1},{"date":"1962-05-15","open":63.1,"high":64.87,"low":63.41,"close":64.29},{"date":"1962-05-16","open":64.29,"high":64.88,"low":63.82,"close":64.27},{"date":"1962-05-17","open":64.27,"high":64.41,"low":63.38,"close":63.93},{"date":"1962-05-18","open":63.93,"high":64.14,"low":63.29,"close":63.82},{"date":"1962-05-21","open":63.82,"high":64,"low":63.21,"close":63.59},{"date":"1962-05-22","open":63.59,"high":63.69,"low":62.26,"close":62.34},{"date":"1962-05-23","open":62.34,"high":62.42,"low":60.9,"close":61.11},{"date":"1962-05-24","open":61.11,"high":61.79,"low":60.36,"close":60.62},{"date":"1962-05-25","open":60.62,"high":60.98,"low":59,"close":59.47},{"date":"1962-05-28","open":59.47,"high":59.15,"low":55.42,"close":55.5},{"date":"1962-05-29","open":55.5,"high":58.29,"low":53.13,"close":58.08},{"date":"1962-05-31","open":58.08,"high":60.82,"low":58.8,"close":59.63},{"date":"1962-06-01","open":59.63,"high":59.96,"low":58.52,"close":59.38},{"date":"1962-06-04","open":59.38,"high":59.12,"low":57.14,"close":57.27},{"date":"1962-06-05","open":57.27,"high":58.42,"low":56.33,"close":57.57},{"date":"1962-06-06","open":57.57,"high":59.17,"low":57.64,"close":58.39},{"date":"1962-06-07","open":58.39,"high":58.9,"low":58,"close":58.4},{"date":"1962-06-08","open":58.4,"high":58.97,"low":58.14,"close":58.45},{"date":"1962-06-11","open":58.45,"high":58.58,"low":57.51,"close":57.82},{"date":"1962-06-12","open":57.82,"high":57.66,"low":56.23,"close":56.34},{"date":"1962-06-13","open":56.34,"high":56.8,"low":55.24,"close":55.5},{"date":"1962-06-14","open":55.5,"high":56,"low":54.12,"close":54.33},{"date":"1962-06-15","open":54.33,"high":55.96,"low":53.66,"close":55.89},{"date":"1962-06-18","open":55.89,"high":56.53,"low":54.97,"close":55.74},{"date":"1962-06-19","open":55.74,"high":55.88,"low":54.98,"close":55.54},{"date":"1962-06-20","open":55.54,"high":55.92,"low":54.66,"close":54.78},{"date":"1962-06-21","open":54.78,"high":54.78,"low":53.5,"close":53.59},{"date":"1962-06-22","open":53.59,"high":53.78,"low":52.48,"close":52.68},{"date":"1962-06-25","open":52.68,"high":52.96,"low":51.35,"close":52.45},{"date":"1962-06-26","open":52.45,"high":53.58,"low":52.1,"close":52.32},{"date":"1962-06-27","open":52.32,"high":52.83,"low":51.77,"close":52.6},{"date":"1962-06-28","open":52.6,"high":54.64,"low":52.98,"close":54.41},{"date":"1962-06-29","open":54.41,"high":55.47,"low":54.2,"close":54.75},{"date":"1962-07-02","open":54.75,"high":56.02,"low":54.47,"close":55.86},{"date":"1962-07-03","open":55.86,"high":56.74,"low":55.57,"close":56.49},{"date":"1962-07-05","open":56.49,"high":57.1,"low":56.15,"close":56.81},{"date":"1962-07-06","open":56.81,"high":56.73,"low":55.64,"close":56.17},{"date":"1962-07-09","open":56.17,"high":56.73,"low":55.54,"close":56.55},{"date":"1962-07-10","open":56.55,"high":58.36,"low":56.99,"close":57.2},{"date":"1962-07-11","open":57.2,"high":57.95,"low":56.77,"close":57.73},{"date":"1962-07-12","open":57.73,"high":58.67,"low":57.59,"close":58.03},{"date":"1962-07-13","open":58.03,"high":58.18,"low":57.23,"close":57.83},{"date":"1962-07-16","open":57.83,"high":58.1,"low":57.18,"close":57.83},{"date":"1962-07-17","open":57.83,"high":57.96,"low":56.68,"close":56.78},{"date":"1962-07-18","open":56.78,"high":56.81,"low":55.86,"close":56.2},{"date":"1962-07-19","open":56.2,"high":56.95,"low":55.96,"close":56.42},{"date":"1962-07-20","open":56.42,"high":57.09,"low":56.27,"close":56.81},{"date":"1962-07-23","open":56.81,"high":57.32,"low":56.53,"close":56.8},{"date":"1962-07-24","open":56.8,"high":56.93,"low":56.14,"close":56.36},{"date":"1962-07-25","open":56.36,"high":56.67,"low":55.78,"close":56.46},{"date":"1962-07-26","open":56.46,"high":57.18,"low":56.16,"close":56.77},{"date":"1962-07-27","open":56.77,"high":57.36,"low":56.56,"close":57.2},{"date":"1962-07-30","open":57.2,"high":57.98,"low":57.08,"close":57.83},{"date":"1962-07-31","open":57.83,"high":58.58,"low":57.74,"close":58.23},{"date":"1962-08-01","open":58.23,"high":58.3,"low":57.51,"close":57.75},{"date":"1962-08-02","open":57.75,"high":58.2,"low":57.38,"close":57.98},{"date":"1962-08-03","open":57.98,"high":58.32,"low":57.63,"close":58.12},{"date":"1962-08-06","open":58.12,"high":58.35,"low":57.54,"close":57.75},{"date":"1962-08-07","open":57.75,"high":57.81,"low":57.07,"close":57.36},{"date":"1962-08-08","open":57.36,"high":57.64,"low":56.76,"close":57.51},{"date":"1962-08-09","open":57.51,"high":57.88,"low":57.19,"close":57.57},{"date":"1962-08-10","open":57.57,"high":57.85,"low":57.16,"close":57.55},{"date":"1962-08-13","open":57.55,"high":57.9,"low":57.22,"close":57.63},{"date":"1962-08-14","open":57.63,"high":58.43,"low":57.41,"close":58.25},{"date":"1962-08-15","open":58.25,"high":59.11,"low":58.22,"close":58.66},{"date":"1962-08-16","open":58.66,"high":59.11,"low":58.24,"close":58.64},{"date":"1962-08-17","open":58.64,"high":59.24,"low":58.43,"close":59.01},{"date":"1962-08-20","open":59.01,"high":59.72,"low":58.9,"close":59.37},{"date":"1962-08-21","open":59.37,"high":59.66,"low":58.9,"close":59.12},{"date":"1962-08-22","open":59.12,"high":59.93,"low":58.91,"close":59.78},{"date":"1962-08-23","open":59.78,"high":60.33,"low":59.47,"close":59.7},{"date":"1962-08-24","open":59.7,"high":59.92,"low":59.18,"close":59.58},{"date":"1962-08-27","open":59.58,"high":59.94,"low":59.24,"close":59.55},{"date":"1962-08-28","open":59.55,"high":59.61,"low":58.66,"close":58.79},{"date":"1962-08-29","open":58.79,"high":58.96,"low":58.17,"close":58.66},{"date":"1962-08-30","open":58.66,"high":59.06,"low":58.39,"close":58.68},{"date":"1962-08-31","open":58.68,"high":59.25,"low":58.45,"close":59.12},{"date":"1962-09-04","open":59.12,"high":59.49,"low":58.44,"close":58.56},{"date":"1962-09-05","open":58.56,"high":58.77,"low":57.95,"close":58.12},{"date":"1962-09-06","open":58.12,"high":58.6,"low":57.72,"close":58.36},{"date":"1962-09-07","open":58.36,"high":58.9,"low":58.09,"close":58.38},{"date":"1962-09-10","open":58.38,"high":58.64,"low":57.88,"close":58.45},{"date":"1962-09-11","open":58.45,"high":58.93,"low":58.17,"close":58.59},{"date":"1962-09-12","open":58.59,"high":59.06,"low":58.4,"close":58.84},{"date":"1962-09-13","open":58.84,"high":59.18,"low":58.46,"close":58.7},{"date":"1962-09-14","open":58.7,"high":59.14,"low":58.4,"close":58.89},{"date":"1962-09-17","open":58.89,"high":59.42,"low":58.65,"close":59.08},{"date":"1962-09-18","open":59.08,"high":59.54,"low":58.77,"close":59.03},{"date":"1962-09-19","open":59.03,"high":59.26,"low":58.59,"close":58.95},{"date":"1962-09-20","open":58.95,"high":59.29,"low":58.33,"close":58.54},{"date":"1962-09-21","open":58.54,"high":58.64,"low":57.43,"close":57.69},{"date":"1962-09-24","open":57.69,"high":57.45,"low":56.3,"close":56.63},{"date":"1962-09-25","open":56.63,"high":57.22,"low":56.12,"close":56.96},{"date":"1962-09-26","open":56.96,"high":57.29,"low":55.92,"close":56.15},{"date":"1962-09-27","open":56.15,"high":56.55,"low":55.53,"close":55.77},{"date":"1962-09-28","open":55.77,"high":56.58,"low":55.59,"close":56.27},{"date":"1962-10-01","open":56.27,"high":56.31,"low":55.26,"close":55.49},{"date":"1962-10-02","open":55.49,"high":56.46,"low":55.31,"close":56.1},{"date":"1962-10-03","open":56.1,"high":56.71,"low":55.84,"close":56.16},{"date":"1962-10-04","open":56.16,"high":56.84,"low":55.9,"close":56.7},{"date":"1962-10-05","open":56.7,"high":57.3,"low":56.55,"close":57.07},{"date":"1962-10-08","open":57.07,"high":57.41,"low":56.68,"close":57.07},{"date":"1962-10-09","open":57.07,"high":57.4,"low":56.71,"close":57.2},{"date":"1962-10-10","open":57.2,"high":57.83,"low":56.96,"close":57.24},{"date":"1962-10-11","open":57.24,"high":57.46,"low":56.78,"close":57.05},{"date":"1962-10-12","open":57.05,"high":57.21,"low":56.66,"close":56.95},{"date":"1962-10-15","open":56.95,"high":57.5,"low":56.66,"close":57.27},{"date":"1962-10-16","open":57.27,"high":57.63,"low":56.87,"close":57.08},{"date":"1962-10-17","open":57.08,"high":57.23,"low":56.37,"close":56.89},{"date":"1962-10-18","open":56.89,"high":57.02,"low":56.18,"close":56.34},{"date":"1962-10-19","open":56.34,"high":56.54,"low":55.34,"close":55.59},{"date":"1962-10-22","open":55.59,"high":55.48,"low":54.38,"close":54.96},{"date":"1962-10-23","open":54.96,"high":55.19,"low":53.24,"close":53.49},{"date":"1962-10-24","open":53.49,"high":55.44,"low":52.55,"close":55.21},{"date":"1962-10-25","open":55.21,"high":55.17,"low":53.82,"close":54.69},{"date":"1962-10-26","open":54.69,"high":54.96,"low":54.08,"close":54.54},{"date":"1962-10-29","open":54.54,"high":56.38,"low":55.34,"close":55.72},{"date":"1962-10-30","open":55.72,"high":56.84,"low":55.52,"close":56.54},{"date":"1962-10-31","open":56.54,"high":57,"low":56.19,"close":56.52},{"date":"1962-11-01","open":56.52,"high":57.31,"low":55.9,"close":57.12},{"date":"1962-11-02","open":57.12,"high":58.19,"low":56.78,"close":57.75},{"date":"1962-11-05","open":57.75,"high":58.7,"low":57.69,"close":58.35},{"date":"1962-11-07","open":58.35,"high":59.11,"low":57.76,"close":58.71},{"date":"1962-11-08","open":58.71,"high":59.12,"low":58.09,"close":58.32},{"date":"1962-11-09","open":58.32,"high":58.99,"low":57.9,"close":58.78},{"date":"1962-11-12","open":58.78,"high":60,"low":58.59,"close":59.59},{"date":"1962-11-13","open":59.59,"high":60.06,"low":59.06,"close":59.46},{"date":"1962-11-14","open":59.46,"high":60.41,"low":59.18,"close":60.16},{"date":"1962-11-15","open":60.16,"high":60.67,"low":59.74,"close":59.97},{"date":"1962-11-16","open":59.97,"high":60.46,"low":59.46,"close":60.16},{"date":"1962-11-19","open":60.16,"high":60.42,"low":59.46,"close":59.82},{"date":"1962-11-20","open":59.82,"high":60.63,"low":59.57,"close":60.45},{"date":"1962-11-21","open":60.45,"high":61.18,"low":60.19,"close":60.81},{"date":"1962-11-23","open":60.81,"high":62.03,"low":60.66,"close":61.54},{"date":"1962-11-26","open":61.54,"high":62.13,"low":60.95,"close":61.36},{"date":"1962-11-27","open":61.36,"high":62.04,"low":60.98,"close":61.73},{"date":"1962-11-28","open":61.73,"high":62.48,"low":61.51,"close":62.12},{"date":"1962-11-29","open":62.12,"high":62.72,"low":61.69,"close":62.41},{"date":"1962-11-30","open":62.41,"high":62.78,"low":61.78,"close":62.26},{"date":"1962-12-03","open":62.26,"high":62.45,"low":61.28,"close":61.94},{"date":"1962-12-04","open":61.94,"high":62.93,"low":61.77,"close":62.64},{"date":"1962-12-05","open":62.64,"high":63.5,"low":62.37,"close":62.39},{"date":"1962-12-06","open":62.39,"high":63.36,"low":62.28,"close":62.93},{"date":"1962-12-07","open":62.93,"high":63.43,"low":62.45,"close":63.06},{"date":"1962-12-10","open":63.06,"high":63.35,"low":61.96,"close":62.27},{"date":"1962-12-11","open":62.27,"high":62.58,"low":61.72,"close":62.32},{"date":"1962-12-12","open":62.32,"high":63.16,"low":62.13,"close":62.63},{"date":"1962-12-13","open":62.63,"high":63.07,"low":62.09,"close":62.42},{"date":"1962-12-14","open":62.42,"high":62.83,"low":61.96,"close":62.57},{"date":"1962-12-17","open":62.57,"high":62.95,"low":62.14,"close":62.37},{"date":"1962-12-18","open":62.37,"high":62.66,"low":61.78,"close":62.07},{"date":"1962-12-19","open":62.07,"high":62.81,"low":61.72,"close":62.58},{"date":"1962-12-20","open":62.58,"high":63.28,"low":62.44,"close":62.82},{"date":"1962-12-21","open":62.82,"high":63.13,"low":62.26,"close":62.64},{"date":"1962-12-24","open":62.64,"high":63.03,"low":62.19,"close":62.63},{"date":"1962-12-26","open":62.63,"high":63.32,"low":62.56,"close":63.02},{"date":"1962-12-27","open":63.02,"high":63.41,"low":62.67,"close":62.93},{"date":"1962-12-28","open":62.93,"high":63.25,"low":62.53,"close":62.96},{"date":"1962-12-31","open":62.96,"high":63.43,"low":62.68,"close":63.1},{"date":"1963-01-02","open":63.1,"high":63.39,"low":62.32,"close":62.69},{"date":"1963-01-03","open":62.69,"high":63.89,"low":62.67,"close":63.72},{"date":"1963-01-04","open":63.72,"high":64.45,"low":63.57,"close":64.13},{"date":"1963-01-07","open":64.13,"high":64.59,"low":63.67,"close":64.12},{"date":"1963-01-08","open":64.12,"high":64.98,"low":64,"close":64.74},{"date":"1963-01-09","open":64.74,"high":65.22,"low":64.32,"close":64.59},{"date":"1963-01-10","open":64.59,"high":65.16,"low":64.33,"close":64.71},{"date":"1963-01-11","open":64.71,"high":65.1,"low":64.31,"close":64.85},{"date":"1963-01-14","open":64.85,"high":65.5,"low":64.61,"close":65.2},{"date":"1963-01-15","open":65.2,"high":65.62,"low":64.82,"close":65.11},{"date":"1963-01-16","open":65.11,"high":65.25,"low":64.42,"close":64.67},{"date":"1963-01-17","open":64.67,"high":65.4,"low":64.35,"close":65.13},{"date":"1963-01-18","open":65.13,"high":65.7,"low":64.86,"close":65.18},{"date":"1963-01-21","open":65.18,"high":65.52,"low":64.64,"close":65.28},{"date":"1963-01-22","open":65.28,"high":65.8,"low":65.03,"close":65.44},{"date":"1963-01-23","open":65.44,"high":65.91,"low":65.23,"close":65.62},{"date":"1963-01-24","open":65.62,"high":66.09,"low":65.33,"close":65.75},{"date":"1963-01-25","open":65.75,"high":66.23,"low":65.38,"close":65.92},{"date":"1963-01-28","open":65.92,"high":66.59,"low":65.77,"close":66.24},{"date":"1963-01-29","open":66.24,"high":66.58,"low":65.83,"close":66.23},{"date":"1963-01-30","open":66.23,"high":66.33,"low":65.55,"close":65.85},{"date":"1963-01-31","open":65.85,"high":66.45,"low":65.51,"close":66.2},{"date":"1963-02-01","open":66.31,"high":66.31,"low":66.31,"close":66.31},{"date":"1963-02-04","open":66.31,"high":66.66,"low":65.89,"close":66.17},{"date":"1963-02-05","open":66.17,"high":66.35,"low":65.38,"close":66.11},{"date":"1963-02-06","open":66.11,"high":66.76,"low":65.88,"close":66.4},{"date":"1963-02-07","open":66.4,"high":66.81,"low":65.91,"close":66.17},{"date":"1963-02-08","open":66.17,"high":66.45,"low":65.65,"close":66.17},{"date":"1963-02-11","open":66.17,"high":66.41,"low":65.5,"close":65.76},{"date":"1963-02-12","open":65.76,"high":66.01,"low":65.16,"close":65.83},{"date":"1963-02-13","open":65.83,"high":66.53,"low":65.56,"close":66.15},{"date":"1963-02-14","open":66.15,"high":66.75,"low":65.93,"close":66.35},{"date":"1963-02-15","open":66.35,"high":66.74,"low":65.96,"close":66.41},{"date":"1963-02-18","open":66.41,"high":66.96,"low":66.1,"close":66.52},{"date":"1963-02-19","open":66.52,"high":66.67,"low":65.92,"close":66.2},{"date":"1963-02-20","open":66.2,"high":66.28,"low":65.44,"close":65.83},{"date":"1963-02-21","open":65.83,"high":66.23,"low":65.36,"close":65.92},{"date":"1963-02-25","open":65.92,"high":66.09,"low":65.24,"close":65.46},{"date":"1963-02-26","open":65.46,"high":65.86,"low":65.06,"close":65.47},{"date":"1963-02-27","open":65.47,"high":65.74,"low":64.86,"close":65.01},{"date":"1963-02-28","open":65.01,"high":65.14,"low":64.08,"close":64.29},{"date":"1963-03-01","open":64.29,"high":64.75,"low":63.8,"close":64.1},{"date":"1963-03-04","open":64.1,"high":65.08,"low":63.88,"close":64.72},{"date":"1963-03-05","open":64.72,"high":65.27,"low":64.41,"close":64.74},{"date":"1963-03-06","open":64.74,"high":65.06,"low":64.31,"close":64.85},{"date":"1963-03-07","open":64.85,"high":65.6,"low":64.81,"close":65.26},{"date":"1963-03-08","open":65.26,"high":65.74,"low":65.03,"close":65.33},{"date":"1963-03-11","open":65.33,"high":65.86,"low":65.11,"close":65.51},{"date":"1963-03-12","open":65.51,"high":65.97,"low":65.26,"close":65.67},{"date":"1963-03-13","open":65.67,"high":66.27,"low":65.54,"close":65.91},{"date":"1963-03-14","open":65.91,"high":66.21,"low":65.39,"close":65.6},{"date":"1963-03-15","open":65.6,"high":66.22,"low":65.39,"close":65.93},{"date":"1963-03-18","open":65.93,"high":66.17,"low":65.36,"close":65.61},{"date":"1963-03-19","open":65.61,"high":65.85,"low":65.19,"close":65.47},{"date":"1963-03-20","open":65.47,"high":66.15,"low":65.3,"close":65.95},{"date":"1963-03-21","open":65.95,"high":66.25,"low":65.6,"close":65.85},{"date":"1963-03-22","open":65.85,"high":66.44,"low":65.68,"close":66.19},{"date":"1963-03-25","open":66.19,"high":66.6,"low":65.92,"close":66.21},{"date":"1963-03-26","open":66.21,"high":66.73,"low":66.01,"close":66.4},{"date":"1963-03-27","open":66.4,"high":66.93,"low":66.21,"close":66.68},{"date":"1963-03-28","open":66.68,"high":67.01,"low":66.32,"close":66.58},{"date":"1963-03-29","open":66.58,"high":66.9,"low":66.23,"close":66.57},{"date":"1963-04-01","open":66.57,"high":67.18,"low":66.23,"close":66.85},{"date":"1963-04-02","open":66.85,"high":67.36,"low":66.51,"close":66.84},{"date":"1963-04-03","open":66.84,"high":67.55,"low":66.63,"close":67.36},{"date":"1963-04-04","open":67.36,"high":68.12,"low":67.28,"close":67.85},{"date":"1963-04-05","open":67.85,"high":68.46,"low":67.46,"close":68.28},{"date":"1963-04-08","open":68.28,"high":68.91,"low":68.05,"close":68.52},{"date":"1963-04-09","open":68.52,"high":68.84,"low":68.03,"close":68.45},{"date":"1963-04-10","open":68.45,"high":68.89,"low":67.66,"close":68.29},{"date":"1963-04-11","open":68.29,"high":69.07,"low":67.97,"close":68.77},{"date":"1963-04-15","open":68.77,"high":69.56,"low":68.58,"close":69.09},{"date":"1963-04-16","open":69.09,"high":69.61,"low":68.66,"close":69.14},{"date":"1963-04-17","open":69.14,"high":69.37,"low":68.47,"close":68.92},{"date":"1963-04-18","open":68.92,"high":69.34,"low":68.56,"close":68.89},{"date":"1963-04-19","open":68.89,"high":69.46,"low":68.6,"close":69.23},{"date":"1963-04-22","open":69.23,"high":69.82,"low":69.01,"close":69.3},{"date":"1963-04-23","open":69.3,"high":69.83,"low":68.95,"close":69.53},{"date":"1963-04-24","open":69.53,"high":70.12,"low":69.34,"close":69.72},{"date":"1963-04-25","open":69.72,"high":70.08,"low":69.25,"close":69.76},{"date":"1963-04-26","open":69.76,"high":70.11,"low":69.23,"close":69.7},{"date":"1963-04-29","open":69.7,"high":70.04,"low":69.26,"close":69.65},{"date":"1963-04-30","open":69.65,"high":70.18,"low":69.26,"close":69.8},{"date":"1963-05-01","open":69.8,"high":70.43,"low":69.61,"close":69.97},{"date":"1963-05-02","open":69.97,"high":70.5,"low":69.75,"close":70.17},{"date":"1963-05-03","open":70.17,"high":70.51,"low":69.78,"close":70.03},{"date":"1963-05-06","open":70.03,"high":70.31,"low":69.32,"close":69.53},{"date":"1963-05-07","open":69.53,"high":69.92,"low":69.03,"close":69.44},{"date":"1963-05-08","open":69.44,"high":70.24,"low":69.23,"close":70.01},{"date":"1963-05-09","open":70.01,"high":70.74,"low":69.86,"close":70.35},{"date":"1963-05-10","open":70.35,"high":70.81,"low":69.99,"close":70.52},{"date":"1963-05-13","open":70.52,"high":70.89,"low":70.11,"close":70.48},{"date":"1963-05-14","open":70.48,"high":70.73,"low":69.92,"close":70.21},{"date":"1963-05-15","open":70.21,"high":70.77,"low":69.87,"close":70.43},{"date":"1963-05-16","open":70.43,"high":70.81,"low":69.91,"close":70.25},{"date":"1963-05-17","open":70.25,"high":70.63,"low":69.83,"close":70.29},{"date":"1963-05-20","open":70.29,"high":70.48,"low":69.59,"close":69.96},{"date":"1963-05-21","open":69.96,"high":70.51,"low":69.62,"close":70.14},{"date":"1963-05-22","open":70.14,"high":70.68,"low":69.82,"close":70.14},{"date":"1963-05-23","open":70.14,"high":70.53,"low":69.79,"close":70.1},{"date":"1963-05-24","open":70.1,"high":70.44,"low":69.66,"close":70.02},{"date":"1963-05-27","open":70.02,"high":70.27,"low":69.48,"close":69.87},{"date":"1963-05-28","open":69.87,"high":70.41,"low":69.55,"close":70.01},{"date":"1963-05-29","open":70.01,"high":70.65,"low":69.86,"close":70.33},{"date":"1963-05-31","open":70.33,"high":71.14,"low":70.27,"close":70.8},{"date":"1963-06-03","open":70.8,"high":71.24,"low":70.39,"close":70.69},{"date":"1963-06-04","open":70.69,"high":71.08,"low":70.2,"close":70.7},{"date":"1963-06-05","open":70.7,"high":71.17,"low":70.17,"close":70.53},{"date":"1963-06-06","open":70.53,"high":70.95,"low":70.11,"close":70.58},{"date":"1963-06-07","open":70.58,"high":70.98,"low":70.1,"close":70.41},{"date":"1963-06-10","open":70.41,"high":70.51,"low":69.57,"close":69.94},{"date":"1963-06-11","open":69.94,"high":70.41,"low":69.58,"close":70.03},{"date":"1963-06-12","open":70.03,"high":70.81,"low":69.91,"close":70.41},{"date":"1963-06-13","open":70.41,"high":70.85,"low":69.98,"close":70.23},{"date":"1963-06-14","open":70.23,"high":70.6,"low":69.87,"close":70.25},{"date":"1963-06-17","open":69.95,"high":69.95,"low":69.95,"close":69.95},{"date":"1963-06-18","open":69.95,"high":70.43,"low":69.63,"close":70.02},{"date":"1963-06-19","open":70.02,"high":70.47,"low":69.75,"close":70.09},{"date":"1963-06-20","open":70.09,"high":70.36,"low":69.31,"close":70.01},{"date":"1963-06-21","open":70.01,"high":70.57,"low":69.79,"close":70.25},{"date":"1963-06-24","open":70.25,"high":70.67,"low":69.84,"close":70.2},{"date":"1963-06-25","open":70.2,"high":70.51,"low":69.75,"close":70.04},{"date":"1963-06-26","open":70.04,"high":70.1,"low":69.17,"close":69.41},{"date":"1963-06-27","open":69.41,"high":69.81,"low":68.78,"close":69.07},{"date":"1963-06-28","open":69.07,"high":69.68,"low":68.93,"close":69.37},{"date":"1963-07-01","open":69.37,"high":69.53,"low":68.58,"close":68.86},{"date":"1963-07-02","open":68.86,"high":69.72,"low":68.74,"close":69.46},{"date":"1963-07-03","open":69.46,"high":70.28,"low":69.42,"close":69.94},{"date":"1963-07-05","open":69.94,"high":70.48,"low":69.78,"close":70.22},{"date":"1963-07-08","open":70.22,"high":70.35,"low":69.47,"close":69.74},{"date":"1963-07-09","open":69.74,"high":70.39,"low":69.55,"close":70.04},{"date":"1963-07-10","open":70.04,"high":70.31,"low":69.56,"close":69.89},{"date":"1963-07-11","open":69.89,"high":70.3,"low":69.52,"close":69.76},{"date":"1963-07-12","open":69.76,"high":70.13,"low":69.36,"close":69.64},{"date":"1963-07-15","open":69.64,"high":69.73,"low":68.97,"close":69.2},{"date":"1963-07-16","open":69.2,"high":69.51,"low":68.85,"close":69.14},{"date":"1963-07-17","open":69.14,"high":69.53,"low":68.68,"close":68.93},{"date":"1963-07-18","open":68.93,"high":69.27,"low":68.34,"close":68.49},{"date":"1963-07-19","open":68.49,"high":68.7,"low":67.9,"close":68.35},{"date":"1963-07-22","open":68.35,"high":68.6,"low":67.54,"close":67.9},{"date":"1963-07-23","open":67.9,"high":68.57,"low":67.65,"close":67.91},{"date":"1963-07-24","open":67.91,"high":68.54,"low":67.76,"close":68.28},{"date":"1963-07-25","open":68.28,"high":68.92,"low":68.02,"close":68.26},{"date":"1963-07-26","open":68.26,"high":68.76,"low":68.03,"close":68.54},{"date":"1963-07-29","open":68.54,"high":68.96,"low":68.32,"close":68.67},{"date":"1963-07-30","open":68.67,"high":69.45,"low":68.58,"close":69.24},{"date":"1963-07-31","open":69.24,"high":69.83,"low":68.91,"close":69.13},{"date":"1963-08-01","open":69.13,"high":69.47,"low":68.64,"close":69.07},{"date":"1963-08-02","open":69.07,"high":69.56,"low":68.86,"close":69.3},{"date":"1963-08-05","open":69.3,"high":69.97,"low":69.2,"close":69.71},{"date":"1963-08-06","open":69.71,"high":70.4,"low":69.57,"close":70.17},{"date":"1963-08-07","open":70.17,"high":70.53,"low":69.69,"close":69.96},{"date":"1963-08-08","open":69.96,"high":70.31,"low":69.58,"close":70.02},{"date":"1963-08-09","open":70.02,"high":70.65,"low":69.83,"close":70.48},{"date":"1963-08-12","open":70.48,"high":71,"low":70.19,"close":70.59},{"date":"1963-08-13","open":70.59,"high":71.09,"low":70.32,"close":70.79},{"date":"1963-08-14","open":70.79,"high":71.32,"low":70.39,"close":71.07},{"date":"1963-08-15","open":71.07,"high":71.71,"low":70.81,"close":71.38},{"date":"1963-08-16","open":71.38,"high":71.95,"low":71.05,"close":71.49},{"date":"1963-08-19","open":71.49,"high":71.92,"low":71.15,"close":71.44},{"date":"1963-08-20","open":71.44,"high":71.91,"low":71.03,"close":71.38},{"date":"1963-08-21","open":71.38,"high":71.73,"low":71,"close":71.29},{"date":"1963-08-22","open":71.29,"high":71.81,"low":70.95,"close":71.54},{"date":"1963-08-23","open":71.54,"high":72.14,"low":71.33,"close":71.76},{"date":"1963-08-26","open":71.76,"high":72.3,"low":71.57,"close":71.91},{"date":"1963-08-27","open":71.91,"high":72.04,"low":71.27,"close":71.52},{"date":"1963-08-28","open":71.52,"high":72.39,"low":71.49,"close":72.04},{"date":"1963-08-29","open":72.04,"high":72.56,"low":71.83,"close":72.16},{"date":"1963-08-30","open":72.16,"high":72.71,"low":71.88,"close":72.5},{"date":"1963-09-03","open":72.5,"high":73.09,"low":72.3,"close":72.66},{"date":"1963-09-04","open":72.66,"high":73.18,"low":72.32,"close":72.64},{"date":"1963-09-05","open":72.64,"high":73.19,"low":72.15,"close":73},{"date":"1963-09-06","open":73,"high":73.51,"low":72.51,"close":72.84},{"date":"1963-09-09","open":72.84,"high":73.23,"low":72.26,"close":72.58},{"date":"1963-09-10","open":72.58,"high":73.27,"low":72.25,"close":72.99},{"date":"1963-09-11","open":72.99,"high":73.79,"low":72.83,"close":73.2},{"date":"1963-09-12","open":73.2,"high":73.6,"low":72.72,"close":73.15},{"date":"1963-09-13","open":73.15,"high":73.59,"low":72.82,"close":73.17},{"date":"1963-09-16","open":73.17,"high":73.63,"low":72.8,"close":73.07},{"date":"1963-09-17","open":73.07,"high":73.64,"low":72.79,"close":73.12},{"date":"1963-09-18","open":73.12,"high":73.44,"low":72.51,"close":72.8},{"date":"1963-09-19","open":72.8,"high":73.47,"low":72.61,"close":73.22},{"date":"1963-09-20","open":73.22,"high":73.71,"low":72.92,"close":73.3},{"date":"1963-09-23","open":73.3,"high":73.53,"low":72.62,"close":72.96},{"date":"1963-09-24","open":72.96,"high":73.67,"low":72.59,"close":73.3},{"date":"1963-09-25","open":73.3,"high":73.87,"low":72.58,"close":72.89},{"date":"1963-09-26","open":72.89,"high":73.07,"low":72.01,"close":72.27},{"date":"1963-09-27","open":72.27,"high":72.6,"low":71.6,"close":72.13},{"date":"1963-09-30","open":72.13,"high":72.37,"low":71.28,"close":71.7},{"date":"1963-10-01","open":71.7,"high":72.65,"low":71.57,"close":72.22},{"date":"1963-10-02","open":72.22,"high":72.67,"low":71.92,"close":72.3},{"date":"1963-10-03","open":72.3,"high":73.1,"low":72.1,"close":72.83},{"date":"1963-10-04","open":72.83,"high":73.19,"low":72.46,"close":72.85},{"date":"1963-10-07","open":72.85,"high":73.27,"low":72.39,"close":72.7},{"date":"1963-10-08","open":72.7,"high":73.14,"low":72.24,"close":72.6},{"date":"1963-10-09","open":72.6,"high":71.98,"low":71.6,"close":71.87},{"date":"1963-10-10","open":71.87,"high":72.52,"low":71.6,"close":72.2},{"date":"1963-10-11","open":72.2,"high":72.71,"low":71.87,"close":72.27},{"date":"1963-10-14","open":72.27,"high":72.43,"low":71.85,"close":72.3},{"date":"1963-10-15","open":72.3,"high":72.79,"low":71.99,"close":72.4},{"date":"1963-10-16","open":72.4,"high":73.2,"low":72.08,"close":72.97},{"date":"1963-10-17","open":72.97,"high":73.77,"low":72.84,"close":73.26},{"date":"1963-10-18","open":73.26,"high":73.74,"low":72.85,"close":73.32},{"date":"1963-10-21","open":73.32,"high":73.87,"low":73.03,"close":73.38},{"date":"1963-10-22","open":73.38,"high":73.55,"low":72.48,"close":72.96},{"date":"1963-10-23","open":72.96,"high":73.55,"low":72.59,"close":73},{"date":"1963-10-24","open":73,"high":73.73,"low":72.74,"close":73.28},{"date":"1963-10-25","open":73.28,"high":74.41,"low":73.06,"close":74.01},{"date":"1963-10-28","open":74.01,"high":75.15,"low":73.75,"close":74.48},{"date":"1963-10-29","open":74.48,"high":75.18,"low":73.97,"close":74.46},{"date":"1963-10-30","open":74.46,"high":74.59,"low":73.43,"close":73.8},{"date":"1963-10-31","open":73.8,"high":74.35,"low":73.25,"close":74.01},{"date":"1963-11-01","open":74.01,"high":74.44,"low":73.47,"close":73.83},{"date":"1963-11-04","open":73.83,"high":74.27,"low":73.09,"close":73.45},{"date":"1963-11-06","open":73.45,"high":73.47,"low":72.33,"close":72.81},{"date":"1963-11-07","open":72.81,"high":73.48,"low":72.58,"close":73.06},{"date":"1963-11-08","open":73.06,"high":73.66,"low":72.8,"close":73.36},{"date":"1963-11-11","open":73.52,"high":73.52,"low":73.52,"close":73.52},{"date":"1963-11-12","open":73.23,"high":73.23,"low":73.23,"close":73.23},{"date":"1963-11-13","open":73.23,"high":73.67,"low":72.89,"close":73.29},{"date":"1963-11-14","open":73.29,"high":73.53,"low":72.63,"close":72.95},{"date":"1963-11-15","open":72.95,"high":73.2,"low":72.09,"close":72.35},{"date":"1963-11-18","open":72.35,"high":72.52,"low":71.42,"close":71.83},{"date":"1963-11-19","open":71.83,"high":72.61,"low":71.42,"close":71.9},{"date":"1963-11-20","open":71.9,"high":73.14,"low":71.49,"close":72.56},{"date":"1963-11-21","open":72.56,"high":72.86,"low":71.4,"close":71.62},{"date":"1963-11-22","open":71.62,"high":72.17,"low":69.48,"close":69.61},{"date":"1963-11-26","open":69.61,"high":72.74,"low":71.4,"close":72.38},{"date":"1963-11-27","open":72.38,"high":72.78,"low":71.76,"close":72.25},{"date":"1963-11-29","open":72.25,"high":73.47,"low":72.05,"close":73.23},{"date":"1963-12-02","open":73.23,"high":74.08,"low":73.02,"close":73.66},{"date":"1963-12-03","open":73.66,"high":74.01,"low":73.14,"close":73.62},{"date":"1963-12-04","open":73.62,"high":74.18,"low":73.21,"close":73.8},{"date":"1963-12-05","open":73.8,"high":74.57,"low":73.45,"close":74.28},{"date":"1963-12-06","open":74.28,"high":74.63,"low":73.62,"close":74},{"date":"1963-12-09","open":74,"high":74.41,"low":73.56,"close":73.96},{"date":"1963-12-10","open":73.96,"high":74.48,"low":73.4,"close":73.99},{"date":"1963-12-11","open":73.99,"high":74.37,"low":73.58,"close":73.9},{"date":"1963-12-12","open":73.9,"high":74.31,"low":73.58,"close":73.91},{"date":"1963-12-13","open":73.91,"high":74.39,"low":73.68,"close":74.06},{"date":"1963-12-16","open":74.06,"high":74.66,"low":73.78,"close":74.3},{"date":"1963-12-17","open":74.3,"high":75.08,"low":74.07,"close":74.74},{"date":"1963-12-18","open":74.74,"high":75.21,"low":74.25,"close":74.63},{"date":"1963-12-19","open":74.63,"high":74.92,"low":74.08,"close":74.4},{"date":"1963-12-20","open":74.4,"high":74.75,"low":73.85,"close":74.28},{"date":"1963-12-23","open":74.28,"high":74.45,"low":73.49,"close":73.81},{"date":"1963-12-24","open":73.81,"high":74.48,"low":73.44,"close":73.97},{"date":"1963-12-26","open":73.97,"high":74.63,"low":73.74,"close":74.32},{"date":"1963-12-27","open":74.32,"high":74.91,"low":74.09,"close":74.44},{"date":"1963-12-30","open":74.44,"high":74.94,"low":74.13,"close":74.56},{"date":"1963-12-31","open":74.56,"high":75.36,"low":74.4,"close":75.02},{"date":"1964-01-02","open":75.02,"high":75.79,"low":74.82,"close":75.43},{"date":"1964-01-03","open":75.43,"high":76.04,"low":75.09,"close":75.5},{"date":"1964-01-06","open":75.5,"high":76.12,"low":75.18,"close":75.67},{"date":"1964-01-07","open":75.67,"high":76.24,"low":75.25,"close":75.69},{"date":"1964-01-08","open":75.69,"high":76.35,"low":75.39,"close":76},{"date":"1964-01-09","open":76,"high":76.64,"low":75.6,"close":76.28},{"date":"1964-01-10","open":76.28,"high":76.67,"low":75.74,"close":76.24},{"date":"1964-01-13","open":76.24,"high":76.71,"low":75.78,"close":76.22},{"date":"1964-01-14","open":76.22,"high":76.85,"low":75.88,"close":76.36},{"date":"1964-01-15","open":76.36,"high":77.06,"low":75.96,"close":76.64},{"date":"1964-01-16","open":76.64,"high":77.21,"low":76.05,"close":76.55},{"date":"1964-01-17","open":76.55,"high":77.09,"low":76.02,"close":76.56},{"date":"1964-01-20","open":76.56,"high":77.19,"low":76.02,"close":76.41},{"date":"1964-01-21","open":76.41,"high":76.99,"low":75.87,"close":76.62},{"date":"1964-01-22","open":76.62,"high":77.62,"low":76.45,"close":77.03},{"date":"1964-01-23","open":77.03,"high":77.62,"low":76.67,"close":77.09},{"date":"1964-01-24","open":77.09,"high":77.56,"low":76.58,"close":77.11},{"date":"1964-01-27","open":77.11,"high":77.78,"low":76.64,"close":77.08},{"date":"1964-01-28","open":77.08,"high":77.56,"low":76.63,"close":77.1},{"date":"1964-01-29","open":77.1,"high":77.36,"low":76.33,"close":76.63},{"date":"1964-01-30","open":76.63,"high":77.2,"low":76.26,"close":76.7},{"date":"1964-01-31","open":76.7,"high":77.37,"low":76.39,"close":77.04},{"date":"1964-02-03","open":77.04,"high":77.55,"low":76.53,"close":76.97},{"date":"1964-02-04","open":76.97,"high":77.31,"low":76.46,"close":76.88},{"date":"1964-02-05","open":76.88,"high":77.28,"low":76.36,"close":76.75},{"date":"1964-02-06","open":76.75,"high":77.26,"low":76.47,"close":76.93},{"date":"1964-02-07","open":76.93,"high":77.51,"low":76.66,"close":77.18},{"date":"1964-02-10","open":77.18,"high":77.77,"low":76.83,"close":77.05},{"date":"1964-02-11","open":77.05,"high":77.65,"low":76.81,"close":77.33},{"date":"1964-02-12","open":77.33,"high":77.88,"low":77.14,"close":77.57},{"date":"1964-02-13","open":77.57,"high":77.93,"low":77.1,"close":77.52},{"date":"1964-02-14","open":77.52,"high":77.82,"low":77.02,"close":77.48},{"date":"1964-02-17","open":77.48,"high":77.93,"low":77.04,"close":77.46},{"date":"1964-02-18","open":77.46,"high":77.9,"low":77,"close":77.47},{"date":"1964-02-19","open":77.47,"high":77.98,"low":77.13,"close":77.55},{"date":"1964-02-20","open":77.55,"high":77.99,"low":77.16,"close":77.62},{"date":"1964-02-24","open":77.62,"high":78.16,"low":77.27,"close":77.68},{"date":"1964-02-25","open":77.68,"high":78.31,"low":77.19,"close":77.68},{"date":"1964-02-26","open":77.68,"high":78.13,"low":77.33,"close":77.87},{"date":"1964-02-27","open":77.87,"high":78.29,"low":77.38,"close":77.62},{"date":"1964-02-28","open":77.62,"high":78.06,"low":77.2,"close":77.8},{"date":"1964-03-02","open":77.8,"high":78.38,"low":77.5,"close":77.97},{"date":"1964-03-03","open":77.97,"high":78.66,"low":77.69,"close":78.22},{"date":"1964-03-04","open":78.22,"high":78.7,"low":77.7,"close":78.07},{"date":"1964-03-05","open":78.07,"high":78.44,"low":77.58,"close":78.06},{"date":"1964-03-06","open":78.06,"high":78.6,"low":77.85,"close":78.31},{"date":"1964-03-09","open":78.31,"high":78.88,"low":77.95,"close":78.33},{"date":"1964-03-10","open":78.33,"high":78.9,"low":77.95,"close":78.59},{"date":"1964-03-11","open":78.59,"high":79.42,"low":78.45,"close":78.95},{"date":"1964-03-12","open":78.95,"high":79.41,"low":78.55,"close":79.08},{"date":"1964-03-13","open":79.08,"high":79.59,"low":78.74,"close":79.14},{"date":"1964-03-16","open":79.14,"high":79.6,"low":78.72,"close":79.14},{"date":"1964-03-17","open":79.14,"high":79.65,"low":78.77,"close":79.32},{"date":"1964-03-18","open":79.32,"high":79.89,"low":78.9,"close":79.38},{"date":"1964-03-19","open":79.38,"high":79.85,"low":78.94,"close":79.3},{"date":"1964-03-20","open":79.3,"high":79.35,"low":78.92,"close":78.92},{"date":"1964-03-23","open":78.92,"high":79.33,"low":78.45,"close":78.93},{"date":"1964-03-24","open":78.93,"high":79.34,"low":78.51,"close":78.79},{"date":"1964-03-25","open":78.79,"high":79.33,"low":78.17,"close":78.98},{"date":"1964-03-26","open":78.98,"high":79.58,"low":78.67,"close":79.19},{"date":"1964-03-30","open":79.19,"high":79.67,"low":78.75,"close":79.14},{"date":"1964-03-31","open":79.14,"high":79.51,"low":78.57,"close":78.98},{"date":"1964-04-01","open":78.98,"high":79.58,"low":78.67,"close":79.24},{"date":"1964-04-02","open":79.24,"high":80.09,"low":79.13,"close":79.7},{"date":"1964-04-03","open":79.7,"high":80.37,"low":79.45,"close":79.94},{"date":"1964-04-06","open":79.94,"high":80.45,"low":79.55,"close":80.02},{"date":"1964-04-07","open":80.02,"high":80.44,"low":79.41,"close":79.74},{"date":"1964-04-08","open":79.74,"high":80.17,"low":79.26,"close":79.75},{"date":"1964-04-09","open":79.75,"high":80.23,"low":79.36,"close":79.7},{"date":"1964-04-10","open":79.7,"high":80.26,"low":79.43,"close":79.85},{"date":"1964-04-13","open":79.85,"high":80.3,"low":79.42,"close":79.77},{"date":"1964-04-14","open":79.77,"high":80.37,"low":79.46,"close":79.99},{"date":"1964-04-15","open":79.99,"high":80.5,"low":79.63,"close":80.09},{"date":"1964-04-16","open":80.09,"high":80.62,"low":79.73,"close":80.2},{"date":"1964-04-17","open":80.2,"high":80.98,"low":79.99,"close":80.55},{"date":"1964-04-20","open":80.55,"high":81.04,"low":80.11,"close":80.5},{"date":"1964-04-21","open":80.5,"high":80.98,"low":80.05,"close":80.54},{"date":"1964-04-22","open":80.54,"high":80.92,"low":80.06,"close":80.49},{"date":"1964-04-23","open":80.49,"high":81.2,"low":80.09,"close":80.38},{"date":"1964-04-24","open":80.38,"high":80.62,"low":79.45,"close":79.75},{"date":"1964-04-27","open":79.75,"high":80.01,"low":78.9,"close":79.35},{"date":"1964-04-28","open":79.35,"high":80.26,"low":79.14,"close":79.9},{"date":"1964-04-29","open":79.9,"high":80.6,"low":79.29,"close":79.7},{"date":"1964-04-30","open":79.7,"high":80.08,"low":79.08,"close":79.46},{"date":"1964-05-01","open":79.46,"high":80.47,"low":79.46,"close":80.17},{"date":"1964-05-04","open":80.17,"high":81.01,"low":79.87,"close":80.47},{"date":"1964-05-05","open":80.47,"high":81.2,"low":79.99,"close":80.88},{"date":"1964-05-06","open":80.88,"high":81.57,"low":80.53,"close":81.06},{"date":"1964-05-07","open":81.06,"high":81.72,"low":80.67,"close":81.15},{"date":"1964-05-08","open":81,"high":81,"low":81,"close":81},{"date":"1964-05-11","open":81,"high":81.51,"low":80.58,"close":80.9},{"date":"1964-05-12","open":80.9,"high":81.81,"low":80.66,"close":81.16},{"date":"1964-05-13","open":81.16,"high":81.65,"low":80.66,"close":80.97},{"date":"1964-05-14","open":80.97,"high":81.28,"low":80.37,"close":80.86},{"date":"1964-05-15","open":80.86,"high":81.45,"low":80.49,"close":81.1},{"date":"1964-05-18","open":81.1,"high":81.47,"low":80.42,"close":80.72},{"date":"1964-05-19","open":80.72,"high":81.04,"low":79.96,"close":80.3},{"date":"1964-05-20","open":80.3,"high":81.02,"low":80.09,"close":80.66},{"date":"1964-05-21","open":80.66,"high":81.49,"low":80.36,"close":80.94},{"date":"1964-05-22","open":80.94,"high":81.15,"low":80.36,"close":80.73},{"date":"1964-05-25","open":80.73,"high":81.16,"low":80.21,"close":80.56},{"date":"1964-05-26","open":80.56,"high":80.94,"low":80.12,"close":80.39},{"date":"1964-05-27","open":80.39,"high":80.72,"low":79.78,"close":80.26},{"date":"1964-05-28","open":80.26,"high":80.75,"low":79.88,"close":80.37},{"date":"1964-06-01","open":80.37,"high":80.83,"low":79.83,"close":80.11},{"date":"1964-06-02","open":80.11,"high":80.6,"low":79.5,"close":79.7},{"date":"1964-06-03","open":79.7,"high":80.12,"low":79.27,"close":79.49},{"date":"1964-06-04","open":79.49,"high":79.75,"low":78.44,"close":78.67},{"date":"1964-06-05","open":78.67,"high":79.45,"low":78.5,"close":79.02},{"date":"1964-06-08","open":79.02,"high":79.44,"low":78.44,"close":78.64},{"date":"1964-06-09","open":78.64,"high":79.39,"low":78.15,"close":79.14},{"date":"1964-06-10","open":79.14,"high":79.84,"low":79.02,"close":79.44},{"date":"1964-06-11","open":79.44,"high":80.13,"low":79.24,"close":79.73},{"date":"1964-06-12","open":79.73,"high":80.05,"low":79.19,"close":79.6},{"date":"1964-06-15","open":79.6,"high":80.33,"low":79.39,"close":79.97},{"date":"1964-06-16","open":79.97,"high":80.72,"low":79.85,"close":80.4},{"date":"1964-06-17","open":80.4,"high":81.13,"low":80.22,"close":80.81},{"date":"1964-06-18","open":80.81,"high":81.34,"low":80.43,"close":80.79},{"date":"1964-06-19","open":80.79,"high":81.23,"low":80.39,"close":80.89},{"date":"1964-06-22","open":80.89,"high":81.54,"low":80.66,"close":81.11},{"date":"1964-06-23","open":81.11,"high":81.43,"low":80.5,"close":80.77},{"date":"1964-06-24","open":80.77,"high":81.45,"low":80.41,"close":81.06},{"date":"1964-06-25","open":81.06,"high":81.73,"low":80.75,"close":81.21},{"date":"1964-06-26","open":81.21,"high":81.78,"low":80.86,"close":81.46},{"date":"1964-06-29","open":81.46,"high":82.1,"low":81.1,"close":81.64},{"date":"1964-06-30","open":81.64,"high":82.07,"low":81.19,"close":81.69},{"date":"1964-07-01","open":81.69,"high":82.51,"low":81.46,"close":82.27},{"date":"1964-07-02","open":82.27,"high":82.98,"low":82.09,"close":82.6},{"date":"1964-07-06","open":82.6,"high":83.38,"low":82.37,"close":82.98},{"date":"1964-07-07","open":82.98,"high":83.53,"low":82.6,"close":83.12},{"date":"1964-07-08","open":83.12,"high":83.56,"low":82.58,"close":83.12},{"date":"1964-07-09","open":83.12,"high":83.64,"low":82.74,"close":83.22},{"date":"1964-07-10","open":83.22,"high":83.99,"low":82.87,"close":83.36},{"date":"1964-07-13","open":83.36,"high":83.86,"low":82.92,"close":83.31},{"date":"1964-07-14","open":83.31,"high":83.71,"low":82.72,"close":83.06},{"date":"1964-07-15","open":83.06,"high":83.67,"low":82.72,"close":83.34},{"date":"1964-07-16","open":83.34,"high":83.98,"low":83.06,"close":83.64},{"date":"1964-07-17","open":83.64,"high":84.33,"low":83.37,"close":84.01},{"date":"1964-07-20","open":84.01,"high":84.33,"low":83.44,"close":83.74},{"date":"1964-07-21","open":83.74,"high":83.99,"low":83.06,"close":83.54},{"date":"1964-07-22","open":83.54,"high":83.95,"low":82.96,"close":83.52},{"date":"1964-07-23","open":83.52,"high":83.91,"low":83.06,"close":83.48},{"date":"1964-07-24","open":83.48,"high":83.92,"low":83.07,"close":83.46},{"date":"1964-07-27","open":83.46,"high":83.82,"low":82.82,"close":83.08},{"date":"1964-07-28","open":83.08,"high":83.3,"low":82.4,"close":82.85},{"date":"1964-07-29","open":82.85,"high":83.3,"low":82.47,"close":82.92},{"date":"1964-07-30","open":82.92,"high":83.5,"low":82.63,"close":83.09},{"date":"1964-07-31","open":83.09,"high":83.57,"low":82.72,"close":83.18},{"date":"1964-08-03","open":83.18,"high":83.49,"low":82.65,"close":83},{"date":"1964-08-04","open":83,"high":83.02,"low":81.68,"close":81.96},{"date":"1964-08-05","open":81.96,"high":82.41,"low":80.8,"close":82.09},{"date":"1964-08-06","open":82.09,"high":82.45,"low":81.2,"close":81.34},{"date":"1964-08-07","open":81.34,"high":82.2,"low":81.19,"close":81.86},{"date":"1964-08-10","open":81.86,"high":82.23,"low":81.43,"close":81.78},{"date":"1964-08-11","open":81.78,"high":82.25,"low":81.45,"close":81.76},{"date":"1964-08-12","open":81.76,"high":82.53,"low":81.6,"close":82.17},{"date":"1964-08-13","open":82.17,"high":82.87,"low":81.98,"close":82.41},{"date":"1964-08-14","open":82.41,"high":82.83,"low":82.03,"close":82.35},{"date":"1964-08-17","open":82.35,"high":82.85,"low":82.02,"close":82.36},{"date":"1964-08-18","open":82.36,"high":82.79,"low":82.01,"close":82.4},{"date":"1964-08-19","open":82.4,"high":82.8,"low":81.99,"close":82.32},{"date":"1964-08-20","open":82.32,"high":82.57,"low":81.6,"close":81.94},{"date":"1964-08-21","open":81.94,"high":82.43,"low":81.64,"close":82.07},{"date":"1964-08-24","open":82.07,"high":82.48,"low":81.64,"close":81.91},{"date":"1964-08-25","open":81.91,"high":82.13,"low":81.2,"close":81.44},{"date":"1964-08-26","open":81.44,"high":81.74,"low":80.99,"close":81.32},{"date":"1964-08-27","open":81.32,"high":81.94,"low":81.07,"close":81.7},{"date":"1964-08-28","open":81.7,"high":82.29,"low":81.54,"close":81.99},{"date":"1964-08-31","open":81.99,"high":82.48,"low":81.46,"close":81.83},{"date":"1964-09-01","open":81.83,"high":82.5,"low":81.57,"close":82.18},{"date":"1964-09-02","open":82.18,"high":82.76,"low":81.95,"close":82.31},{"date":"1964-09-03","open":82.31,"high":82.83,"low":82.04,"close":82.56},{"date":"1964-09-04","open":82.56,"high":83.03,"low":82.31,"close":82.76},{"date":"1964-09-08","open":82.76,"high":83.24,"low":82.46,"close":82.87},{"date":"1964-09-09","open":82.87,"high":83.51,"low":82.54,"close":83.05},{"date":"1964-09-10","open":83.05,"high":83.5,"low":82.6,"close":83.1},{"date":"1964-09-11","open":83.1,"high":83.84,"low":82.79,"close":83.45},{"date":"1964-09-14","open":83.45,"high":83.89,"low":82.88,"close":83.22},{"date":"1964-09-15","open":83.22,"high":83.68,"low":82.69,"close":83},{"date":"1964-09-16","open":83,"high":83.52,"low":82.57,"close":83.24},{"date":"1964-09-17","open":83.24,"high":84.18,"low":83.17,"close":83.79},{"date":"1964-09-18","open":83.79,"high":84.29,"low":83.03,"close":83.48},{"date":"1964-09-21","open":83.48,"high":84.32,"low":83.41,"close":83.86},{"date":"1964-09-22","open":83.86,"high":84.44,"low":83.53,"close":83.89},{"date":"1964-09-23","open":83.89,"high":84.37,"low":83.45,"close":83.91},{"date":"1964-09-24","open":83.91,"high":84.43,"low":83.45,"close":84},{"date":"1964-09-25","open":84,"high":84.62,"low":83.56,"close":84.21},{"date":"1964-09-28","open":84.21,"high":84.73,"low":83.79,"close":84.28},{"date":"1964-09-29","open":84.28,"high":84.8,"low":83.84,"close":84.24},{"date":"1964-09-30","open":84.24,"high":84.66,"low":83.86,"close":84.18},{"date":"1964-10-01","open":84.18,"high":84.53,"low":83.74,"close":84.08},{"date":"1964-10-02","open":84.08,"high":84.64,"low":83.71,"close":84.36},{"date":"1964-10-05","open":84.36,"high":85.25,"low":84.2,"close":84.74},{"date":"1964-10-06","open":84.74,"high":85.24,"low":84.37,"close":84.79},{"date":"1964-10-07","open":84.79,"high":85.25,"low":84.42,"close":84.8},{"date":"1964-10-08","open":84.8,"high":85.4,"low":84.47,"close":85.04},{"date":"1964-10-09","open":85.04,"high":85.6,"low":84.72,"close":85.22},{"date":"1964-10-12","open":85.22,"high":85.58,"low":84.88,"close":85.24},{"date":"1964-10-13","open":85.24,"high":85.57,"low":84.63,"close":84.96},{"date":"1964-10-14","open":84.96,"high":85.29,"low":84.5,"close":84.79},{"date":"1964-10-15","open":84.79,"high":84.99,"low":83.65,"close":84.25},{"date":"1964-10-16","open":84.25,"high":85.1,"low":84.1,"close":84.83},{"date":"1964-10-19","open":84.83,"high":85.36,"low":84.47,"close":84.93},{"date":"1964-10-20","open":84.93,"high":85.57,"low":84.56,"close":85.18},{"date":"1964-10-21","open":85.18,"high":85.64,"low":84.77,"close":85.1},{"date":"1964-10-22","open":85.1,"high":85.44,"low":84.51,"close":84.94},{"date":"1964-10-23","open":84.94,"high":85.42,"low":84.57,"close":85.14},{"date":"1964-10-26","open":85.14,"high":85.7,"low":84.65,"close":85},{"date":"1964-10-27","open":85,"high":85.4,"low":84.61,"close":85},{"date":"1964-10-28","open":85,"high":85.37,"low":84.43,"close":84.69},{"date":"1964-10-29","open":84.69,"high":85.15,"low":84.36,"close":84.73},{"date":"1964-10-30","open":84.73,"high":85.22,"low":84.41,"close":84.86},{"date":"1964-11-02","open":84.86,"high":85.54,"low":84.51,"close":85.18},{"date":"1964-11-04","open":85.18,"high":85.9,"low":84.8,"close":85.14},{"date":"1964-11-05","open":85.14,"high":85.62,"low":84.72,"close":85.16},{"date":"1964-11-06","open":85.16,"high":85.55,"low":84.65,"close":85.23},{"date":"1964-11-09","open":85.23,"high":85.72,"low":84.93,"close":85.19},{"date":"1964-11-10","open":85.19,"high":85.55,"low":84.49,"close":84.84},{"date":"1964-11-11","open":84.84,"high":85.3,"low":84.49,"close":85.08},{"date":"1964-11-12","open":85.08,"high":85.63,"low":84.75,"close":85.19},{"date":"1964-11-13","open":85.19,"high":85.68,"low":84.76,"close":85.21},{"date":"1964-11-16","open":85.21,"high":85.94,"low":84.88,"close":85.65},{"date":"1964-11-17","open":85.65,"high":86.55,"low":85.48,"close":86.03},{"date":"1964-11-18","open":86.03,"high":86.8,"low":85.73,"close":86.22},{"date":"1964-11-19","open":86.22,"high":86.57,"low":85.6,"close":86.18},{"date":"1964-11-20","open":86.18,"high":86.8,"low":85.73,"close":86.28},{"date":"1964-11-23","open":86.28,"high":86.59,"low":85.48,"close":86},{"date":"1964-11-24","open":86,"high":86.12,"low":85.15,"close":85.73},{"date":"1964-11-25","open":85.73,"high":86.18,"low":85.1,"close":85.44},{"date":"1964-11-27","open":85.44,"high":85.68,"low":84.55,"close":85.16},{"date":"1964-11-30","open":85.16,"high":85.41,"low":84.1,"close":84.42},{"date":"1964-12-01","open":84.42,"high":84.56,"low":83.36,"close":83.55},{"date":"1964-12-02","open":83.55,"high":84.23,"low":83.12,"close":83.79},{"date":"1964-12-03","open":83.79,"high":84.74,"low":83.71,"close":84.18},{"date":"1964-12-04","open":84.35,"high":84.35,"low":84.35,"close":84.35},{"date":"1964-12-07","open":84.35,"high":85.03,"low":84.04,"close":84.33},{"date":"1964-12-08","open":84.33,"high":84.71,"low":83.69,"close":84},{"date":"1964-12-09","open":84,"high":84.24,"low":83.24,"close":83.46},{"date":"1964-12-10","open":83.46,"high":83.96,"low":82.98,"close":83.45},{"date":"1964-12-11","open":83.45,"high":84.05,"low":83.09,"close":83.66},{"date":"1964-12-14","open":83.66,"high":84.17,"low":83.1,"close":83.45},{"date":"1964-12-15","open":83.45,"high":83.79,"low":82.65,"close":83.22},{"date":"1964-12-16","open":83.22,"high":83.94,"low":83,"close":83.55},{"date":"1964-12-17","open":83.55,"high":84.24,"low":83.34,"close":83.9},{"date":"1964-12-18","open":83.9,"high":84.65,"low":83.73,"close":84.29},{"date":"1964-12-21","open":84.29,"high":84.91,"low":84.11,"close":84.38},{"date":"1964-12-22","open":84.38,"high":84.88,"low":83.94,"close":84.33},{"date":"1964-12-23","open":84.33,"high":84.76,"low":83.79,"close":84.15},{"date":"1964-12-24","open":84.15,"high":84.59,"low":83.74,"close":84.15},{"date":"1964-12-28","open":84.15,"high":84.58,"low":83.7,"close":84.07},{"date":"1964-12-29","open":84.07,"high":84.35,"low":83.38,"close":83.81},{"date":"1964-12-30","open":83.81,"high":84.63,"low":83.63,"close":84.3},{"date":"1964-12-31","open":84.3,"high":85.18,"low":84.18,"close":84.75},{"date":"1965-01-04","open":84.75,"high":85.15,"low":83.77,"close":84.23},{"date":"1965-01-05","open":84.23,"high":85.02,"low":84.02,"close":84.63},{"date":"1965-01-06","open":84.63,"high":85.38,"low":84.45,"close":84.89},{"date":"1965-01-07","open":84.89,"high":85.62,"low":84.66,"close":85.26},{"date":"1965-01-08","open":85.26,"high":85.84,"low":84.91,"close":85.37},{"date":"1965-01-11","open":85.37,"high":85.81,"low":84.9,"close":85.4},{"date":"1965-01-12","open":85.4,"high":85.98,"low":85.13,"close":85.61},{"date":"1965-01-13","open":85.61,"high":86.27,"low":85.35,"close":85.84},{"date":"1965-01-14","open":85.84,"high":86.38,"low":85.41,"close":85.84},{"date":"1965-01-15","open":85.84,"high":86.52,"low":85.6,"close":86.21},{"date":"1965-01-18","open":86.21,"high":87.15,"low":85.99,"close":86.49},{"date":"1965-01-19","open":86.49,"high":87.09,"low":86.15,"close":86.63},{"date":"1965-01-20","open":86.63,"high":87.1,"low":86.26,"close":86.6},{"date":"1965-01-21","open":86.6,"high":86.9,"low":86.02,"close":86.52},{"date":"1965-01-22","open":86.52,"high":87.15,"low":86.2,"close":86.74},{"date":"1965-01-25","open":86.74,"high":87.27,"low":86.39,"close":86.86},{"date":"1965-01-26","open":86.86,"high":87.45,"low":86.51,"close":86.94},{"date":"1965-01-27","open":86.94,"high":87.67,"low":86.7,"close":87.23},{"date":"1965-01-28","open":87.23,"high":87.88,"low":86.89,"close":87.48},{"date":"1965-01-29","open":87.48,"high":88.19,"low":87.18,"close":87.56},{"date":"1965-02-01","open":87.56,"high":88.01,"low":87.05,"close":87.58},{"date":"1965-02-02","open":87.58,"high":87.94,"low":87.03,"close":87.55},{"date":"1965-02-03","open":87.55,"high":88.01,"low":87.07,"close":87.63},{"date":"1965-02-04","open":87.63,"high":88.06,"low":87.06,"close":87.57},{"date":"1965-02-05","open":87.57,"high":87.98,"low":86.9,"close":87.29},{"date":"1965-02-08","open":87.29,"high":87,"low":85.95,"close":86.95},{"date":"1965-02-09","open":86.95,"high":87.64,"low":86.7,"close":87.24},{"date":"1965-02-10","open":87.24,"high":87.7,"low":86.2,"close":86.46},{"date":"1965-02-11","open":86.46,"high":86.89,"low":85.4,"close":85.54},{"date":"1965-02-12","open":85.54,"high":86.48,"low":85.54,"close":86.17},{"date":"1965-02-15","open":86.17,"high":86.86,"low":85.75,"close":86.07},{"date":"1965-02-16","open":86.07,"high":86.31,"low":85.33,"close":85.67},{"date":"1965-02-17","open":85.67,"high":86.25,"low":85.25,"close":85.77},{"date":"1965-02-18","open":85.77,"high":86.48,"low":85.47,"close":86.05},{"date":"1965-02-19","open":86.05,"high":86.67,"low":85.71,"close":86.21},{"date":"1965-02-23","open":86.21,"high":87.01,"low":86.03,"close":86.64},{"date":"1965-02-24","open":86.64,"high":87.72,"low":86.43,"close":87.17},{"date":"1965-02-25","open":87.17,"high":87.7,"low":86.7,"close":87.2},{"date":"1965-02-26","open":87.2,"high":87.84,"low":86.81,"close":87.43},{"date":"1965-03-01","open":87.43,"high":87.93,"low":86.92,"close":87.25},{"date":"1965-03-02","open":87.25,"high":87.79,"low":86.84,"close":87.4},{"date":"1965-03-03","open":87.4,"high":87.83,"low":86.88,"close":87.26},{"date":"1965-03-04","open":87.26,"high":87.72,"low":86.63,"close":86.98},{"date":"1965-03-05","open":86.98,"high":87.26,"low":86,"close":86.8},{"date":"1965-03-08","open":86.8,"high":87.28,"low":86.31,"close":86.83},{"date":"1965-03-09","open":86.83,"high":87.27,"low":86.33,"close":86.69},{"date":"1965-03-10","open":86.69,"high":87.07,"low":86.2,"close":86.54},{"date":"1965-03-11","open":86.54,"high":87.29,"low":86.17,"close":86.9},{"date":"1965-03-12","open":86.9,"high":87.65,"low":86.6,"close":87.21},{"date":"1965-03-15","open":87.21,"high":87.92,"low":86.82,"close":87.24},{"date":"1965-03-16","open":87.24,"high":87.61,"low":86.67,"close":87.13},{"date":"1965-03-17","open":87.13,"high":87.51,"low":86.63,"close":87.02},{"date":"1965-03-18","open":87.02,"high":87.48,"low":86.5,"close":86.81},{"date":"1965-03-19","open":86.81,"high":87.37,"low":86.43,"close":86.84},{"date":"1965-03-22","open":86.84,"high":87.34,"low":86.41,"close":86.83},{"date":"1965-03-23","open":86.83,"high":87.34,"low":86.45,"close":86.93},{"date":"1965-03-24","open":86.93,"high":87.55,"low":86.68,"close":87.09},{"date":"1965-03-25","open":87.09,"high":87.5,"low":86.55,"close":86.84},{"date":"1965-03-26","open":86.84,"high":87.06,"low":85.96,"close":86.2},{"date":"1965-03-29","open":86.2,"high":86.66,"low":85.65,"close":86.03},{"date":"1965-03-30","open":86.03,"high":86.53,"low":85.69,"close":86.2},{"date":"1965-03-31","open":86.2,"high":86.64,"low":85.83,"close":86.16},{"date":"1965-04-01","open":86.16,"high":86.73,"low":85.87,"close":86.32},{"date":"1965-04-02","open":86.32,"high":86.89,"low":86.08,"close":86.53},{"date":"1965-04-05","open":86.53,"high":87.08,"low":86.14,"close":86.53},{"date":"1965-04-06","open":86.53,"high":86.91,"low":86.08,"close":86.5},{"date":"1965-04-07","open":86.5,"high":86.88,"low":86.14,"close":86.55},{"date":"1965-04-08","open":86.55,"high":87.35,"low":86.34,"close":87.04},{"date":"1965-04-09","open":87.04,"high":87.87,"low":86.86,"close":87.56},{"date":"1965-04-12","open":87.56,"high":88.36,"low":87.31,"close":87.94},{"date":"1965-04-13","open":87.94,"high":88.48,"low":87.54,"close":88.04},{"date":"1965-04-14","open":88.04,"high":88.65,"low":87.71,"close":88.24},{"date":"1965-04-15","open":88.24,"high":88.63,"low":87.55,"close":88.15},{"date":"1965-04-19","open":88.15,"high":88.9,"low":87.9,"close":88.51},{"date":"1965-04-20","open":88.51,"high":89.07,"low":88.02,"close":88.46},{"date":"1965-04-21","open":88.46,"high":88.82,"low":87.7,"close":88.3},{"date":"1965-04-22","open":88.3,"high":89.13,"low":88.12,"close":88.78},{"date":"1965-04-23","open":88.78,"high":89.41,"low":88.48,"close":88.88},{"date":"1965-04-26","open":88.88,"high":89.29,"low":88.3,"close":88.89},{"date":"1965-04-27","open":88.89,"high":89.64,"low":88.71,"close":89.04},{"date":"1965-04-28","open":89.04,"high":89.48,"low":88.51,"close":89},{"date":"1965-04-29","open":89,"high":89.43,"low":88.47,"close":88.93},{"date":"1965-04-30","open":88.93,"high":89.44,"low":88.5,"close":89.11},{"date":"1965-05-03","open":89.11,"high":89.68,"low":88.62,"close":89.23},{"date":"1965-05-04","open":89.23,"high":89.89,"low":88.82,"close":89.51},{"date":"1965-05-05","open":89.51,"high":90.4,"low":89.14,"close":89.71},{"date":"1965-05-06","open":89.71,"high":90.57,"low":89.39,"close":89.92},{"date":"1965-05-07","open":89.92,"high":90.3,"low":89.33,"close":89.85},{"date":"1965-05-10","open":89.85,"high":90.22,"low":89.22,"close":89.66},{"date":"1965-05-11","open":89.66,"high":89.98,"low":89.05,"close":89.55},{"date":"1965-05-12","open":89.55,"high":90.31,"low":89.3,"close":89.94},{"date":"1965-05-13","open":89.94,"high":90.68,"low":89.68,"close":90.27},{"date":"1965-05-14","open":90.27,"high":90.66,"low":89.63,"close":90.1},{"date":"1965-05-17","open":90.1,"high":90.44,"low":89.24,"close":89.54},{"date":"1965-05-18","open":89.54,"high":89.84,"low":88.87,"close":89.46},{"date":"1965-05-19","open":89.46,"high":90.15,"low":89.17,"close":89.67},{"date":"1965-05-20","open":89.67,"high":89.86,"low":88.74,"close":89.18},{"date":"1965-05-21","open":89.18,"high":89.41,"low":88.4,"close":88.75},{"date":"1965-05-24","open":88.75,"high":88.89,"low":87.75,"close":88.09},{"date":"1965-05-25","open":88.09,"high":88.96,"low":87.82,"close":88.6},{"date":"1965-05-26","open":88.6,"high":89.22,"low":88.04,"close":88.3},{"date":"1965-05-27","open":88.3,"high":88.36,"low":87.24,"close":87.84},{"date":"1965-05-28","open":87.84,"high":88.68,"low":87.58,"close":88.42},{"date":"1965-06-01","open":88.42,"high":88.8,"low":87.88,"close":88.72},{"date":"1965-06-02","open":88.72,"high":87.87,"low":86.25,"close":87.09},{"date":"1965-06-03","open":87.09,"high":88.05,"low":86.58,"close":86.9},{"date":"1965-06-04","open":86.9,"high":87.46,"low":86.36,"close":87.11},{"date":"1965-06-07","open":87.11,"high":87.45,"low":86.04,"close":86.88},{"date":"1965-06-08","open":86.88,"high":87.1,"low":85.74,"close":85.93},{"date":"1965-06-09","open":85.93,"high":86.37,"low":84.75,"close":85.04},{"date":"1965-06-10","open":85.04,"high":85.82,"low":84.1,"close":84.73},{"date":"1965-06-11","open":84.73,"high":85.68,"low":84.5,"close":85.12},{"date":"1965-06-14","open":85.12,"high":85.68,"low":83.64,"close":84.01},{"date":"1965-06-15","open":84.01,"high":84.86,"low":83.01,"close":84.49},{"date":"1965-06-16","open":84.49,"high":85.79,"low":84.58,"close":85.2},{"date":"1965-06-17","open":85.2,"high":86.22,"low":84.98,"close":85.74},{"date":"1965-06-18","open":85.74,"high":86.1,"low":84.9,"close":85.34},{"date":"1965-06-21","open":85.34,"high":85.64,"low":84.53,"close":85.05},{"date":"1965-06-22","open":85.05,"high":85.7,"low":84.76,"close":85.21},{"date":"1965-06-23","open":85.21,"high":85.59,"low":84.52,"close":84.67},{"date":"1965-06-24","open":84.67,"high":84.73,"low":83.3,"close":83.56},{"date":"1965-06-25","open":83.56,"high":83.83,"low":82.6,"close":83.06},{"date":"1965-06-28","open":83.06,"high":83.34,"low":81.36,"close":81.6},{"date":"1965-06-29","open":81.6,"high":83.04,"low":80.73,"close":82.41},{"date":"1965-06-30","open":82.41,"high":84.63,"low":82.97,"close":84.12},{"date":"1965-07-01","open":84.12,"high":84.64,"low":83.57,"close":84.48},{"date":"1965-07-02","open":84.48,"high":85.4,"low":84.13,"close":85.16},{"date":"1965-07-06","open":85.16,"high":85.63,"low":84.57,"close":84.99},{"date":"1965-07-07","open":84.99,"high":85.14,"low":84.28,"close":84.67},{"date":"1965-07-08","open":84.67,"high":85.6,"low":84.29,"close":85.39},{"date":"1965-07-09","open":85.39,"high":86.11,"low":85.11,"close":85.71},{"date":"1965-07-12","open":85.71,"high":86.08,"low":85.24,"close":85.69},{"date":"1965-07-13","open":85.69,"high":86.01,"low":85.12,"close":85.59},{"date":"1965-07-14","open":85.59,"high":86.23,"low":85.18,"close":85.87},{"date":"1965-07-15","open":85.87,"high":86.47,"low":85.44,"close":85.72},{"date":"1965-07-16","open":85.72,"high":86.14,"low":85.26,"close":85.69},{"date":"1965-07-19","open":85.69,"high":86.04,"low":85.21,"close":85.63},{"date":"1965-07-20","open":85.63,"high":85.85,"low":84.39,"close":84.55},{"date":"1965-07-21","open":84.55,"high":84.84,"low":83.76,"close":84.07},{"date":"1965-07-22","open":84.07,"high":84.45,"low":83.53,"close":83.85},{"date":"1965-07-23","open":83.85,"high":84.52,"low":83.57,"close":84.07},{"date":"1965-07-26","open":84.07,"high":84.47,"low":83.49,"close":84.05},{"date":"1965-07-27","open":84.05,"high":84.59,"low":83.58,"close":83.87},{"date":"1965-07-28","open":83.87,"high":84.52,"low":83.3,"close":84.03},{"date":"1965-07-29","open":84.03,"high":85,"low":83.79,"close":84.68},{"date":"1965-07-30","open":84.68,"high":85.64,"low":84.64,"close":85.25},{"date":"1965-08-02","open":85.25,"high":85.87,"low":84.87,"close":85.42},{"date":"1965-08-03","open":85.42,"high":85.81,"low":84.8,"close":85.46},{"date":"1965-08-04","open":85.46,"high":86.12,"low":85.22,"close":85.79},{"date":"1965-08-05","open":85.79,"high":86.28,"low":85.43,"close":85.79},{"date":"1965-08-06","open":85.79,"high":86.4,"low":85.42,"close":86.07},{"date":"1965-08-09","open":86.07,"high":86.54,"low":85.52,"close":85.86},{"date":"1965-08-10","open":85.86,"high":86.31,"low":85.45,"close":85.87},{"date":"1965-08-11","open":85.87,"high":86.48,"low":85.64,"close":86.13},{"date":"1965-08-12","open":86.13,"high":86.75,"low":85.85,"close":86.38},{"date":"1965-08-13","open":86.38,"high":87.14,"low":86.09,"close":86.77},{"date":"1965-08-16","open":86.77,"high":87.43,"low":86.46,"close":86.87},{"date":"1965-08-17","open":86.87,"high":87.42,"low":86.48,"close":87.04},{"date":"1965-08-18","open":87.04,"high":87.57,"low":86.63,"close":86.99},{"date":"1965-08-19","open":86.99,"high":87.48,"low":86.49,"close":86.79},{"date":"1965-08-20","open":86.79,"high":87.14,"low":86.21,"close":86.69},{"date":"1965-08-23","open":86.69,"high":87.1,"low":86.22,"close":86.56},{"date":"1965-08-24","open":86.56,"high":87.19,"low":86.22,"close":86.71},{"date":"1965-08-25","open":86.71,"high":87.27,"low":86.33,"close":86.81},{"date":"1965-08-26","open":86.81,"high":87.52,"low":86.4,"close":87.14},{"date":"1965-08-27","open":87.14,"high":87.74,"low":86.81,"close":87.2},{"date":"1965-08-30","open":87.2,"high":87.64,"low":86.76,"close":87.21},{"date":"1965-08-31","open":87.21,"high":87.79,"low":86.78,"close":87.17},{"date":"1965-09-01","open":87.17,"high":87.63,"low":86.69,"close":87.17},{"date":"1965-09-02","open":87.17,"high":87.96,"low":86.98,"close":87.65},{"date":"1965-09-03","open":87.65,"high":88.41,"low":87.52,"close":88.06},{"date":"1965-09-07","open":88.06,"high":88.77,"low":87.76,"close":88.36},{"date":"1965-09-08","open":88.36,"high":89.08,"low":87.93,"close":88.66},{"date":"1965-09-09","open":88.66,"high":89.46,"low":88.35,"close":88.89},{"date":"1965-09-10","open":88.89,"high":89.85,"low":88.41,"close":89.12},{"date":"1965-09-13","open":89.12,"high":89.91,"low":88.77,"close":89.38},{"date":"1965-09-14","open":89.38,"high":90.01,"low":88.69,"close":89.03},{"date":"1965-09-15","open":89.03,"high":89.96,"low":88.71,"close":89.52},{"date":"1965-09-16","open":90.02,"high":90.02,"low":90.02,"close":90.02},{"date":"1965-09-17","open":90.02,"high":90.47,"low":89.32,"close":90.05},{"date":"1965-09-20","open":90.05,"high":90.67,"low":89.51,"close":90.08},{"date":"1965-09-21","open":90.08,"high":90.66,"low":89.43,"close":89.81},{"date":"1965-09-22","open":89.81,"high":90.67,"low":89.45,"close":90.22},{"date":"1965-09-23","open":90.22,"high":90.78,"low":89.43,"close":89.86},{"date":"1965-09-24","open":89.86,"high":90.47,"low":89.13,"close":90.02},{"date":"1965-09-27","open":90.02,"high":90.65,"low":90.65,"close":90.65},{"date":"1965-09-28","open":90.65,"high":91.13,"low":89.83,"close":90.43},{"date":"1965-09-29","open":90.43,"high":91.11,"low":89.56,"close":90.02},{"date":"1965-09-30","open":90.02,"high":90.71,"low":89.51,"close":89.96},{"date":"1965-10-01","open":89.96,"high":90.48,"low":89.3,"close":89.9},{"date":"1965-10-04","open":89.9,"high":90.56,"low":89.47,"close":90.08},{"date":"1965-10-05","open":90.08,"high":91.02,"low":89.92,"close":90.63},{"date":"1965-10-06","open":90.63,"high":90.94,"low":89.74,"close":90.54},{"date":"1965-10-07","open":90.54,"high":91.09,"low":90.09,"close":90.47},{"date":"1965-10-08","open":90.47,"high":91.31,"low":90.3,"close":90.85},{"date":"1965-10-11","open":90.85,"high":91.84,"low":90.73,"close":91.37},{"date":"1965-10-12","open":91.37,"high":91.94,"low":90.83,"close":91.35},{"date":"1965-10-13","open":91.35,"high":91.81,"low":90.73,"close":91.34},{"date":"1965-10-14","open":91.34,"high":91.9,"low":90.71,"close":91.19},{"date":"1965-10-15","open":91.19,"high":92.09,"low":90.76,"close":91.38},{"date":"1965-10-18","open":91.38,"high":92.28,"low":91.06,"close":91.68},{"date":"1965-10-19","open":91.68,"high":92.45,"low":91.35,"close":91.8},{"date":"1965-10-20","open":91.8,"high":92.26,"low":91.12,"close":91.78},{"date":"1965-10-21","open":91.78,"high":92.51,"low":91.42,"close":91.94},{"date":"1965-10-22","open":91.94,"high":92.74,"low":91.54,"close":91.98},{"date":"1965-10-25","open":91.98,"high":92.72,"low":91.34,"close":91.67},{"date":"1965-10-26","open":91.67,"high":92.63,"low":91.36,"close":92.2},{"date":"1965-10-27","open":92.2,"high":93.19,"low":91.95,"close":92.51},{"date":"1965-10-28","open":92.51,"high":92.95,"low":91.6,"close":92.21},{"date":"1965-10-29","open":92.21,"high":92.94,"low":91.83,"close":92.42},{"date":"1965-11-01","open":92.42,"high":92.92,"low":91.73,"close":92.23},{"date":"1965-11-03","open":92.23,"high":92.79,"low":91.62,"close":92.31},{"date":"1965-11-04","open":92.31,"high":93.07,"low":91.9,"close":92.46},{"date":"1965-11-05","open":92.46,"high":92.92,"low":91.78,"close":92.37},{"date":"1965-11-08","open":92.37,"high":92.97,"low":91.63,"close":92.23},{"date":"1965-11-09","open":92.23,"high":92.65,"low":91.47,"close":91.93},{"date":"1965-11-10","open":91.93,"high":92.4,"low":91.35,"close":91.83},{"date":"1965-11-11","open":91.83,"high":92.37,"low":91.31,"close":92.11},{"date":"1965-11-12","open":92.11,"high":93.07,"low":91.83,"close":92.55},{"date":"1965-11-15","open":92.55,"high":93.3,"low":92.04,"close":92.63},{"date":"1965-11-16","open":92.63,"high":93.13,"low":91.9,"close":92.41},{"date":"1965-11-17","open":92.41,"high":93.28,"low":91.85,"close":92.6},{"date":"1965-11-18","open":92.6,"high":92.94,"low":91.72,"close":92.22},{"date":"1965-11-19","open":92.22,"high":92.88,"low":91.73,"close":92.24},{"date":"1965-11-22","open":92.24,"high":92.48,"low":91.16,"close":91.64},{"date":"1965-11-23","open":91.64,"high":92.24,"low":91.15,"close":91.78},{"date":"1965-11-24","open":91.78,"high":92.5,"low":91.14,"close":91.94},{"date":"1965-11-26","open":91.94,"high":92.65,"low":91.39,"close":92.03},{"date":"1965-11-29","open":92.03,"high":92.6,"low":91.37,"close":91.8},{"date":"1965-11-30","open":91.8,"high":92.14,"low":90.81,"close":91.61},{"date":"1965-12-01","open":91.61,"high":92.26,"low":91.02,"close":91.5},{"date":"1965-12-02","open":91.5,"high":91.95,"low":90.69,"close":91.21},{"date":"1965-12-03","open":91.21,"high":91.8,"low":90.53,"close":91.27},{"date":"1965-12-06","open":91.27,"high":91.2,"low":89.2,"close":90.59},{"date":"1965-12-07","open":90.59,"high":92,"low":90.45,"close":91.39},{"date":"1965-12-08","open":91.39,"high":92.24,"low":90.84,"close":91.28},{"date":"1965-12-09","open":91.28,"high":92.06,"low":90.87,"close":91.56},{"date":"1965-12-10","open":91.56,"high":92.28,"low":91.14,"close":91.8},{"date":"1965-12-13","open":91.8,"high":92.45,"low":91.27,"close":91.83},{"date":"1965-12-14","open":91.83,"high":92.59,"low":91.35,"close":91.88},{"date":"1965-12-15","open":91.88,"high":92.67,"low":91.3,"close":92.02},{"date":"1965-12-16","open":92.02,"high":92.95,"low":91.53,"close":92.12},{"date":"1965-12-17","open":92.12,"high":92.76,"low":91.51,"close":92.08},{"date":"1965-12-20","open":92.08,"high":92.35,"low":91.09,"close":91.65},{"date":"1965-12-21","open":91.65,"high":92.59,"low":91.24,"close":92.01},{"date":"1965-12-22","open":92.01,"high":93.07,"low":91.53,"close":92.29},{"date":"1965-12-23","open":92.29,"high":92.89,"low":91.58,"close":92.19},{"date":"1965-12-27","open":92.19,"high":92.71,"low":91.28,"close":91.52},{"date":"1965-12-28","open":91.52,"high":92.13,"low":90.63,"close":91.53},{"date":"1965-12-29","open":91.53,"high":92.39,"low":91.14,"close":91.81},{"date":"1965-12-30","open":91.81,"high":92.68,"low":91.52,"close":92.2},{"date":"1965-12-31","open":92.2,"high":93.05,"low":91.82,"close":92.43},{"date":"1966-01-03","open":92.43,"high":92.87,"low":91.63,"close":92.18},{"date":"1966-01-04","open":92.18,"high":93.04,"low":91.68,"close":92.26},{"date":"1966-01-05","open":92.26,"high":93.33,"low":91.99,"close":92.85},{"date":"1966-01-06","open":92.85,"high":93.65,"low":92.51,"close":93.06},{"date":"1966-01-07","open":93.06,"high":93.64,"low":92.47,"close":93.14},{"date":"1966-01-10","open":93.14,"high":93.94,"low":92.75,"close":93.33},{"date":"1966-01-11","open":93.33,"high":94.05,"low":92.85,"close":93.41},{"date":"1966-01-12","open":93.41,"high":93.98,"low":92.8,"close":93.19},{"date":"1966-01-13","open":93.19,"high":94,"low":92.68,"close":93.36},{"date":"1966-01-14","open":93.36,"high":94.14,"low":92.98,"close":93.5},{"date":"1966-01-17","open":93.5,"high":94.46,"low":93.1,"close":93.77},{"date":"1966-01-18","open":93.77,"high":94.64,"low":93.23,"close":93.95},{"date":"1966-01-19","open":93.95,"high":94.62,"low":93.16,"close":93.69},{"date":"1966-01-20","open":93.69,"high":94.33,"low":92.87,"close":93.36},{"date":"1966-01-21","open":93.36,"high":93.97,"low":92.6,"close":93.47},{"date":"1966-01-24","open":93.47,"high":94.41,"low":93.07,"close":93.71},{"date":"1966-01-25","open":93.71,"high":94.56,"low":93.24,"close":93.85},{"date":"1966-01-26","open":93.85,"high":94.53,"low":93.18,"close":93.7},{"date":"1966-01-27","open":93.7,"high":94.34,"low":93.09,"close":93.67},{"date":"1966-01-28","open":93.67,"high":94.15,"low":92.84,"close":93.31},{"date":"1966-01-31","open":93.31,"high":93.77,"low":92.46,"close":92.88},{"date":"1966-02-01","open":92.88,"high":93.36,"low":91.61,"close":92.16},{"date":"1966-02-02","open":92.16,"high":92.91,"low":91.32,"close":92.53},{"date":"1966-02-03","open":92.53,"high":93.67,"low":92.11,"close":92.65},{"date":"1966-02-04","open":92.65,"high":93.7,"low":92.33,"close":93.26},{"date":"1966-02-07","open":93.26,"high":94.22,"low":92.85,"close":93.59},{"date":"1966-02-08","open":93.59,"high":94.29,"low":92.58,"close":93.55},{"date":"1966-02-09","open":93.55,"high":94.72,"low":93.29,"close":94.06},{"date":"1966-02-10","open":94.06,"high":94.7,"low":93.32,"close":93.83},{"date":"1966-02-11","open":93.83,"high":94.52,"low":93.25,"close":93.81},{"date":"1966-02-14","open":93.81,"high":94.4,"low":93.15,"close":93.53},{"date":"1966-02-15","open":93.53,"high":94.04,"low":92.67,"close":93.17},{"date":"1966-02-16","open":93.17,"high":93.74,"low":92.63,"close":93.16},{"date":"1966-02-17","open":93.16,"high":93.58,"low":92.11,"close":92.66},{"date":"1966-02-18","open":92.66,"high":93.14,"low":91.8,"close":92.41},{"date":"1966-02-21","open":92.41,"high":92.83,"low":91.35,"close":91.87},{"date":"1966-02-23","open":91.87,"high":92.21,"low":90.99,"close":91.48},{"date":"1966-02-24","open":91.48,"high":91.81,"low":90.45,"close":90.89},{"date":"1966-02-25","open":90.89,"high":91.88,"low":90.43,"close":91.14},{"date":"1966-02-28","open":91.14,"high":91.95,"low":90.65,"close":91.22},{"date":"1966-03-01","open":91.22,"high":91.65,"low":89.76,"close":90.06},{"date":"1966-03-02","open":90.06,"high":90.65,"low":88.7,"close":89.15},{"date":"1966-03-03","open":89.15,"high":90.03,"low":88.26,"close":89.47},{"date":"1966-03-04","open":89.47,"high":90.25,"low":88.72,"close":89.24},{"date":"1966-03-07","open":89.24,"high":89.39,"low":87.67,"close":88.04},{"date":"1966-03-08","open":88.04,"high":89,"low":87.17,"close":88.18},{"date":"1966-03-09","open":88.18,"high":89.21,"low":87.96,"close":88.96},{"date":"1966-03-10","open":88.96,"high":90.14,"low":88.36,"close":88.96},{"date":"1966-03-11","open":88.96,"high":89.63,"low":88.3,"close":88.85},{"date":"1966-03-14","open":88.85,"high":88.92,"low":87.56,"close":87.85},{"date":"1966-03-15","open":87.85,"high":88.2,"low":86.69,"close":87.35},{"date":"1966-03-16","open":87.35,"high":88.55,"low":87.09,"close":87.86},{"date":"1966-03-17","open":87.86,"high":88.6,"low":87.45,"close":88.17},{"date":"1966-03-18","open":88.17,"high":89.23,"low":87.82,"close":88.53},{"date":"1966-03-21","open":88.53,"high":89.73,"low":88.4,"close":89.2},{"date":"1966-03-22","open":89.2,"high":90.28,"low":89.01,"close":89.46},{"date":"1966-03-23","open":89.46,"high":89.8,"low":88.69,"close":89.13},{"date":"1966-03-24","open":89.13,"high":89.8,"low":88.68,"close":89.29},{"date":"1966-03-25","open":89.29,"high":90.14,"low":88.96,"close":89.54},{"date":"1966-03-28","open":89.54,"high":90.41,"low":89.15,"close":89.62},{"date":"1966-03-29","open":89.62,"high":90.04,"low":88.63,"close":89.27},{"date":"1966-03-30","open":89.27,"high":89.57,"low":88.31,"close":88.78},{"date":"1966-03-31","open":88.78,"high":89.7,"low":88.47,"close":89.23},{"date":"1966-04-01","open":89.23,"high":90.37,"low":88.96,"close":89.94},{"date":"1966-04-04","open":89.94,"high":91.33,"low":89.92,"close":90.76},{"date":"1966-04-05","open":90.76,"high":92.04,"low":90.47,"close":91.31},{"date":"1966-04-06","open":91.31,"high":92.1,"low":90.77,"close":91.56},{"date":"1966-04-07","open":91.56,"high":92.42,"low":90.99,"close":91.76},{"date":"1966-04-11","open":91.76,"high":92.6,"low":91.08,"close":91.79},{"date":"1966-04-12","open":91.79,"high":92.51,"low":90.92,"close":91.45},{"date":"1966-04-13","open":91.45,"high":92.81,"low":90.73,"close":91.54},{"date":"1966-04-14","open":91.54,"high":92.8,"low":91.12,"close":91.87},{"date":"1966-04-15","open":91.87,"high":92.75,"low":91.28,"close":91.99},{"date":"1966-04-18","open":91.99,"high":92.59,"low":91.09,"close":91.58},{"date":"1966-04-19","open":91.58,"high":92.31,"low":90.89,"close":91.57},{"date":"1966-04-20","open":91.57,"high":92.75,"low":91.34,"close":92.08},{"date":"1966-04-21","open":92.08,"high":93.02,"low":91.78,"close":92.42},{"date":"1966-04-22","open":92.42,"high":92.87,"low":91.6,"close":92.27},{"date":"1966-04-25","open":92.27,"high":92.86,"low":91.41,"close":92.08},{"date":"1966-04-26","open":92.08,"high":92.77,"low":91.47,"close":91.99},{"date":"1966-04-27","open":91.99,"high":92.49,"low":91.1,"close":91.76},{"date":"1966-04-28","open":91.76,"high":91.92,"low":90.24,"close":91.13},{"date":"1966-04-29","open":91.13,"high":91.86,"low":90.57,"close":91.06},{"date":"1966-05-02","open":91.06,"high":91.75,"low":90.43,"close":90.9},{"date":"1966-05-03","open":90.9,"high":91.1,"low":89.46,"close":89.85},{"date":"1966-05-04","open":89.85,"high":90.11,"low":88.54,"close":89.39},{"date":"1966-05-05","open":89.39,"high":89.77,"low":87.6,"close":87.93},{"date":"1966-05-06","open":87.93,"high":88.52,"low":86.24,"close":87.84},{"date":"1966-05-09","open":87.84,"high":87.96,"low":85.92,"close":86.32},{"date":"1966-05-10","open":86.32,"high":87.88,"low":86.12,"close":87.08},{"date":"1966-05-11","open":87.08,"high":88.38,"low":86.84,"close":87.23},{"date":"1966-05-12","open":87.23,"high":87.49,"low":85.72,"close":86.23},{"date":"1966-05-13","open":86.23,"high":86.31,"low":84.77,"close":85.47},{"date":"1966-05-16","open":85.47,"high":86.04,"low":83.9,"close":84.41},{"date":"1966-05-17","open":84.41,"high":85.03,"low":83.18,"close":83.63},{"date":"1966-05-18","open":83.63,"high":85.64,"low":83.72,"close":85.12},{"date":"1966-05-19","open":85.12,"high":86.33,"low":84.54,"close":85.02},{"date":"1966-05-20","open":85.02,"high":85.79,"low":84.21,"close":85.43},{"date":"1966-05-23","open":85.43,"high":86.91,"low":85.29,"close":86.2},{"date":"1966-05-24","open":86.2,"high":87.7,"low":86.19,"close":86.77},{"date":"1966-05-25","open":86.77,"high":87.48,"low":86.05,"close":87.07},{"date":"1966-05-26","open":87.07,"high":87.88,"low":86.54,"close":87.07},{"date":"1966-05-27","open":87.07,"high":87.42,"low":86.43,"close":87.33},{"date":"1966-05-31","open":87.33,"high":87.65,"low":85.8,"close":86.13},{"date":"1966-06-01","open":86.13,"high":86.65,"low":85.28,"close":86.1},{"date":"1966-06-02","open":86.1,"high":86.85,"low":85.55,"close":85.96},{"date":"1966-06-03","open":85.96,"high":86.55,"low":85.43,"close":86.06},{"date":"1966-06-06","open":86.06,"high":86.28,"low":85.03,"close":85.42},{"date":"1966-06-07","open":85.42,"high":85.54,"low":84.25,"close":84.83},{"date":"1966-06-08","open":84.83,"high":85.43,"low":84.31,"close":84.93},{"date":"1966-06-09","open":84.93,"high":85.98,"low":84.56,"close":85.5},{"date":"1966-06-10","open":85.5,"high":86.97,"low":85.32,"close":86.44},{"date":"1966-06-13","open":86.44,"high":87.59,"low":86.2,"close":86.83},{"date":"1966-06-14","open":86.83,"high":87.57,"low":86.02,"close":87.07},{"date":"1966-06-15","open":87.07,"high":87.74,"low":86.33,"close":86.73},{"date":"1966-06-16","open":86.73,"high":87.18,"low":85.88,"close":86.47},{"date":"1966-06-17","open":86.47,"high":87.11,"low":85.89,"close":86.51},{"date":"1966-06-20","open":86.51,"high":87.03,"low":85.84,"close":86.48},{"date":"1966-06-21","open":86.48,"high":87.28,"low":86.07,"close":86.71},{"date":"1966-06-22","open":86.71,"high":87.38,"low":86.15,"close":86.85},{"date":"1966-06-23","open":86.85,"high":87.73,"low":86.11,"close":86.5},{"date":"1966-06-24","open":86.5,"high":87.31,"low":85.68,"close":86.58},{"date":"1966-06-27","open":86.58,"high":87.31,"low":85.77,"close":86.08},{"date":"1966-06-28","open":86.08,"high":86.43,"low":85,"close":85.67},{"date":"1966-06-29","open":85.67,"high":85.98,"low":84.52,"close":84.86},{"date":"1966-06-30","open":84.86,"high":85.37,"low":83.75,"close":84.74},{"date":"1966-07-01","open":84.74,"high":86.08,"low":84.74,"close":85.61},{"date":"1966-07-05","open":85.61,"high":86.41,"low":85.09,"close":85.82},{"date":"1966-07-06","open":85.82,"high":87.38,"low":85.57,"close":87.06},{"date":"1966-07-07","open":87.06,"high":88.02,"low":86.67,"close":87.38},{"date":"1966-07-08","open":87.38,"high":88.04,"low":86.85,"close":87.61},{"date":"1966-07-11","open":87.61,"high":88.19,"low":86.97,"close":87.45},{"date":"1966-07-12","open":87.45,"high":87.78,"low":86.45,"close":86.88},{"date":"1966-07-13","open":86.88,"high":87.06,"low":85.83,"close":86.3},{"date":"1966-07-14","open":86.3,"high":87.34,"low":85.85,"close":86.82},{"date":"1966-07-15","open":86.82,"high":87.68,"low":86.44,"close":87.08},{"date":"1966-07-18","open":87.08,"high":87.59,"low":86.42,"close":86.99},{"date":"1966-07-19","open":86.99,"high":87.17,"low":85.75,"close":86.33},{"date":"1966-07-20","open":86.33,"high":86.64,"low":85.26,"close":85.51},{"date":"1966-07-21","open":85.51,"high":86.24,"low":84.77,"close":85.52},{"date":"1966-07-22","open":85.52,"high":86.11,"low":84.93,"close":85.41},{"date":"1966-07-25","open":85.41,"high":85.57,"low":83.56,"close":83.83},{"date":"1966-07-26","open":83.83,"high":84.67,"low":83.05,"close":83.7},{"date":"1966-07-27","open":83.7,"high":84.83,"low":83.5,"close":84.1},{"date":"1966-07-28","open":84.1,"high":84.76,"low":83.44,"close":83.77},{"date":"1966-07-29","open":83.77,"high":84.3,"low":83.1,"close":83.6},{"date":"1966-08-01","open":83.6,"high":83.5,"low":81.98,"close":82.31},{"date":"1966-08-02","open":82.31,"high":83.04,"low":81.77,"close":82.33},{"date":"1966-08-03","open":82.33,"high":83.71,"low":82.3,"close":83.15},{"date":"1966-08-04","open":83.15,"high":84.54,"low":83.07,"close":83.93},{"date":"1966-08-05","open":83.93,"high":84.7,"low":83.43,"close":84},{"date":"1966-08-08","open":84,"high":84.31,"low":82.97,"close":83.75},{"date":"1966-08-09","open":83.75,"high":84.36,"low":83.04,"close":83.49},{"date":"1966-08-10","open":83.49,"high":83.83,"low":82.69,"close":83.11},{"date":"1966-08-11","open":83.11,"high":83.53,"low":82.34,"close":83.02},{"date":"1966-08-12","open":83.02,"high":83.88,"low":82.57,"close":83.17},{"date":"1966-08-15","open":83.17,"high":83.69,"low":82.39,"close":82.74},{"date":"1966-08-16","open":82.74,"high":82.71,"low":81.26,"close":81.63},{"date":"1966-08-17","open":81.63,"high":81.9,"low":80.53,"close":81.18},{"date":"1966-08-18","open":81.18,"high":81.38,"low":79.6,"close":80.16},{"date":"1966-08-19","open":80.16,"high":80.78,"low":79.24,"close":79.62},{"date":"1966-08-22","open":79.62,"high":79.88,"low":77.58,"close":78.24},{"date":"1966-08-23","open":78.24,"high":79.24,"low":77.05,"close":78.11},{"date":"1966-08-24","open":78.11,"high":79.63,"low":77.92,"close":79.07},{"date":"1966-08-25","open":79.07,"high":79.79,"low":77.8,"close":78.06},{"date":"1966-08-26","open":78.06,"high":77.85,"low":76.1,"close":76.41},{"date":"1966-08-29","open":76.41,"high":76.24,"low":74.18,"close":74.53},{"date":"1966-08-30","open":74.53,"high":76.46,"low":73.91,"close":75.86},{"date":"1966-08-31","open":75.86,"high":78.06,"low":75.98,"close":77.1},{"date":"1966-09-01","open":77.1,"high":78.5,"low":76.66,"close":77.7},{"date":"1966-09-02","open":77.7,"high":78.2,"low":76.27,"close":77.42},{"date":"1966-09-06","open":77.42,"high":78.16,"low":76.55,"close":76.96},{"date":"1966-09-07","open":76.96,"high":77.26,"low":75.77,"close":76.37},{"date":"1966-09-08","open":76.37,"high":76.95,"low":75.03,"close":76.05},{"date":"1966-09-09","open":76.05,"high":76.94,"low":75.43,"close":76.29},{"date":"1966-09-12","open":76.29,"high":78.34,"low":76.47,"close":77.91},{"date":"1966-09-13","open":77.91,"high":79.16,"low":77.66,"close":78.32},{"date":"1966-09-14","open":78.32,"high":79.43,"low":77.73,"close":79.13},{"date":"1966-09-15","open":79.13,"high":80.6,"low":78.87,"close":80.08},{"date":"1966-09-16","open":80.08,"high":80.81,"low":79.33,"close":79.99},{"date":"1966-09-19","open":79.99,"high":80.5,"low":79.02,"close":79.59},{"date":"1966-09-20","open":79.59,"high":79.9,"low":78.57,"close":79.04},{"date":"1966-09-21","open":79.04,"high":79.15,"low":77.52,"close":77.71},{"date":"1966-09-22","open":77.71,"high":78.41,"low":76.81,"close":77.94},{"date":"1966-09-23","open":77.94,"high":78.43,"low":77.15,"close":77.67},{"date":"1966-09-26","open":77.67,"high":78.34,"low":76.88,"close":77.86},{"date":"1966-09-27","open":77.86,"high":79.1,"low":77.56,"close":78.1},{"date":"1966-09-28","open":78.1,"high":78.36,"low":76.7,"close":77.11},{"date":"1966-09-29","open":77.11,"high":77.28,"low":75.85,"close":76.31},{"date":"1966-09-30","open":76.31,"high":77.09,"low":75.45,"close":76.56},{"date":"1966-10-03","open":76.56,"high":76.98,"low":74.71,"close":74.9},{"date":"1966-10-04","open":74.9,"high":75.76,"low":73.91,"close":75.1},{"date":"1966-10-05","open":75.1,"high":76.1,"low":74.31,"close":74.69},{"date":"1966-10-06","open":74.69,"high":75.09,"low":73.47,"close":74.05},{"date":"1966-10-07","open":74.05,"high":74.67,"low":72.77,"close":73.2},{"date":"1966-10-10","open":73.2,"high":74.97,"low":72.28,"close":74.53},{"date":"1966-10-11","open":74.53,"high":76.2,"low":74.22,"close":74.91},{"date":"1966-10-12","open":74.91,"high":77.26,"low":74.37,"close":77.04},{"date":"1966-10-13","open":77.04,"high":78.45,"low":76.22,"close":76.89},{"date":"1966-10-14","open":76.89,"high":77.8,"low":76.01,"close":76.6},{"date":"1966-10-17","open":76.6,"high":78.41,"low":76.48,"close":77.47},{"date":"1966-10-18","open":77.47,"high":79.08,"low":77.35,"close":78.68},{"date":"1966-10-19","open":78.68,"high":79.34,"low":77.54,"close":78.05},{"date":"1966-10-20","open":78.05,"high":78.96,"low":77.26,"close":77.84},{"date":"1966-10-21","open":77.84,"high":78.62,"low":77.16,"close":78.19},{"date":"1966-10-24","open":78.19,"high":79.2,"low":77.73,"close":78.42},{"date":"1966-10-25","open":78.42,"high":79.22,"low":77.56,"close":78.9},{"date":"1966-10-26","open":78.9,"high":80.29,"low":78.7,"close":79.58},{"date":"1966-10-27","open":79.58,"high":80.72,"low":79.28,"close":80.23},{"date":"1966-10-28","open":80.23,"high":80.91,"low":79.49,"close":80.24},{"date":"1966-10-31","open":80.24,"high":80.82,"low":79.34,"close":80.2},{"date":"1966-11-01","open":80.2,"high":81.18,"low":79.79,"close":80.81},{"date":"1966-11-02","open":80.81,"high":81.68,"low":80.3,"close":80.88},{"date":"1966-11-03","open":80.88,"high":81.35,"low":79.98,"close":80.56},{"date":"1966-11-04","open":80.56,"high":81.21,"low":79.64,"close":80.81},{"date":"1966-11-07","open":80.81,"high":81.48,"low":80.16,"close":80.73},{"date":"1966-11-09","open":80.73,"high":81.9,"low":80.46,"close":81.38},{"date":"1966-11-10","open":81.38,"high":82.43,"low":81,"close":81.89},{"date":"1966-11-11","open":81.89,"high":82.36,"low":81.27,"close":81.94},{"date":"1966-11-14","open":81.94,"high":82.18,"low":80.81,"close":81.37},{"date":"1966-11-15","open":81.37,"high":82.07,"low":80.82,"close":81.69},{"date":"1966-11-16","open":81.69,"high":83.01,"low":81.55,"close":82.37},{"date":"1966-11-17","open":82.37,"high":82.8,"low":81.24,"close":81.8},{"date":"1966-11-18","open":81.8,"high":82.05,"low":80.79,"close":81.26},{"date":"1966-11-21","open":81.26,"high":81.09,"low":79.51,"close":80.09},{"date":"1966-11-22","open":80.09,"high":80.32,"low":78.89,"close":79.67},{"date":"1966-11-23","open":79.67,"high":80.85,"low":79.39,"close":80.21},{"date":"1966-11-25","open":80.21,"high":81.37,"low":79.83,"close":80.85},{"date":"1966-11-28","open":80.85,"high":81.38,"low":79.96,"close":80.71},{"date":"1966-11-29","open":80.71,"high":81.16,"low":79.94,"close":80.42},{"date":"1966-11-30","open":80.42,"high":80.9,"low":79.62,"close":80.45},{"date":"1966-12-01","open":80.45,"high":81.04,"low":79.66,"close":80.08},{"date":"1966-12-02","open":80.08,"high":81.29,"low":79.49,"close":80.13},{"date":"1966-12-05","open":80.13,"high":80.81,"low":79.6,"close":80.24},{"date":"1966-12-06","open":80.24,"high":81.29,"low":79.95,"close":80.84},{"date":"1966-12-07","open":80.84,"high":82.19,"low":80.59,"close":81.72},{"date":"1966-12-08","open":81.72,"high":82.72,"low":81.34,"close":82.05},{"date":"1966-12-09","open":82.05,"high":82.68,"low":81.33,"close":82.14},{"date":"1966-12-12","open":82.14,"high":83.54,"low":81.94,"close":83},{"date":"1966-12-13","open":83,"high":83.88,"low":82.28,"close":82.73},{"date":"1966-12-14","open":82.73,"high":83.35,"low":81.97,"close":82.64},{"date":"1966-12-15","open":82.64,"high":82.89,"low":81.2,"close":81.64},{"date":"1966-12-16","open":81.64,"high":82.21,"low":80.94,"close":81.58},{"date":"1966-12-19","open":81.58,"high":82.06,"low":80.56,"close":81.27},{"date":"1966-12-20","open":81.27,"high":81.69,"low":80.31,"close":80.96},{"date":"1966-12-21","open":80.96,"high":81.91,"low":80.42,"close":81.38},{"date":"1966-12-22","open":81.38,"high":82.34,"low":81,"close":81.69},{"date":"1966-12-23","open":81.69,"high":82.22,"low":80.97,"close":81.47},{"date":"1966-12-27","open":81.47,"high":81.84,"low":80.55,"close":81},{"date":"1966-12-28","open":81,"high":81.67,"low":80.29,"close":80.61},{"date":"1966-12-29","open":80.61,"high":81.08,"low":79.84,"close":80.37},{"date":"1966-12-30","open":80.37,"high":81.14,"low":79.66,"close":80.33},{"date":"1967-01-03","open":80.33,"high":81.61,"low":79.59,"close":80.38},{"date":"1967-01-04","open":80.38,"high":81.01,"low":79.43,"close":80.55},{"date":"1967-01-05","open":80.55,"high":81.93,"low":80.5,"close":81.6},{"date":"1967-01-06","open":81.6,"high":82.79,"low":81.32,"close":82.18},{"date":"1967-01-09","open":82.18,"high":83.31,"low":81.78,"close":82.81},{"date":"1967-01-10","open":82.81,"high":83.54,"low":82.22,"close":82.81},{"date":"1967-01-11","open":82.81,"high":83.92,"low":81.37,"close":83.47},{"date":"1967-01-12","open":83.47,"high":84.8,"low":83.11,"close":83.91},{"date":"1967-01-13","open":83.91,"high":84.9,"low":83.1,"close":84.53},{"date":"1967-01-16","open":84.53,"high":85.28,"low":83.73,"close":84.31},{"date":"1967-01-17","open":84.31,"high":85.81,"low":84.03,"close":85.24},{"date":"1967-01-18","open":85.24,"high":86.36,"low":84.9,"close":85.79},{"date":"1967-01-19","open":85.79,"high":86.61,"low":85.17,"close":85.82},{"date":"1967-01-20","open":85.82,"high":86.47,"low":85.07,"close":86.07},{"date":"1967-01-23","open":86.07,"high":88.17,"low":85.64,"close":86.39},{"date":"1967-01-24","open":86.39,"high":87,"low":85.29,"close":86.51},{"date":"1967-01-25","open":86.51,"high":87.02,"low":85.47,"close":85.85},{"date":"1967-01-26","open":85.85,"high":86.66,"low":84.87,"close":85.81},{"date":"1967-01-27","open":85.81,"high":86.76,"low":85.34,"close":86.16},{"date":"1967-01-30","open":86.16,"high":87.35,"low":85.84,"close":86.66},{"date":"1967-01-31","open":86.66,"high":87.46,"low":86.06,"close":86.61},{"date":"1967-02-01","open":86.61,"high":87.04,"low":85.68,"close":86.43},{"date":"1967-02-02","open":86.43,"high":87.31,"low":85.87,"close":86.73},{"date":"1967-02-03","open":86.73,"high":87.97,"low":86.51,"close":87.36},{"date":"1967-02-06","open":87.36,"high":87.98,"low":86.61,"close":87.18},{"date":"1967-02-07","open":87.18,"high":87.52,"low":86.48,"close":86.95},{"date":"1967-02-08","open":86.95,"high":88.25,"low":86.64,"close":87.72},{"date":"1967-02-09","open":87.72,"high":88.57,"low":86.99,"close":87.36},{"date":"1967-02-10","open":87.36,"high":88.19,"low":86.79,"close":87.63},{"date":"1967-02-13","open":87.63,"high":88.19,"low":86.95,"close":87.58},{"date":"1967-02-14","open":87.58,"high":88.74,"low":87.15,"close":88.17},{"date":"1967-02-15","open":88.17,"high":89,"low":87.62,"close":88.27},{"date":"1967-02-16","open":88.27,"high":88.8,"low":87.43,"close":87.86},{"date":"1967-02-17","open":87.86,"high":88.4,"low":87.25,"close":87.89},{"date":"1967-02-20","open":87.89,"high":88.13,"low":86.65,"close":87.4},{"date":"1967-02-21","open":87.4,"high":88.01,"low":86.8,"close":87.34},{"date":"1967-02-23","open":87.34,"high":88,"low":86.64,"close":87.45},{"date":"1967-02-24","open":87.45,"high":88.16,"low":86.76,"close":87.41},{"date":"1967-02-27","open":87.41,"high":87.61,"low":85.68,"close":86.46},{"date":"1967-02-28","open":86.46,"high":87.26,"low":85.61,"close":86.78},{"date":"1967-03-01","open":86.78,"high":88.36,"low":86.67,"close":87.68},{"date":"1967-03-02","open":87.68,"high":88.85,"low":87.39,"close":88.16},{"date":"1967-03-03","open":88.16,"high":89,"low":87.51,"close":88.29},{"date":"1967-03-06","open":88.29,"high":89.08,"low":87.46,"close":88.1},{"date":"1967-03-07","open":88.1,"high":88.74,"low":87.34,"close":88.16},{"date":"1967-03-08","open":88.16,"high":89.1,"low":87.69,"close":88.27},{"date":"1967-03-09","open":88.27,"high":89.04,"low":87.7,"close":88.53},{"date":"1967-03-10","open":88.53,"high":90.37,"low":88.46,"close":88.89},{"date":"1967-03-13","open":88.89,"high":89.41,"low":87.93,"close":88.43},{"date":"1967-03-14","open":88.43,"high":89.07,"low":87.58,"close":88.35},{"date":"1967-03-15","open":88.35,"high":89.6,"low":88,"close":89.19},{"date":"1967-03-16","open":89.19,"high":90.66,"low":89.09,"close":90.09},{"date":"1967-03-17","open":90.09,"high":90.84,"low":89.39,"close":90.25},{"date":"1967-03-20","open":90.25,"high":90.87,"low":89.35,"close":90.2},{"date":"1967-03-21","open":90.2,"high":91.05,"low":89.52,"close":90},{"date":"1967-03-22","open":90,"high":90.7,"low":89.17,"close":90.25},{"date":"1967-03-23","open":90.25,"high":91.51,"low":90.04,"close":90.94},{"date":"1967-03-27","open":90.94,"high":91.72,"low":90.19,"close":90.87},{"date":"1967-03-28","open":90.87,"high":91.62,"low":90.23,"close":90.91},{"date":"1967-03-29","open":90.91,"high":91.45,"low":90.17,"close":90.73},{"date":"1967-03-30","open":90.73,"high":91.32,"low":90.06,"close":90.7},{"date":"1967-03-31","open":90.7,"high":91.15,"low":89.75,"close":90.2},{"date":"1967-04-03","open":90.2,"high":90.37,"low":88.76,"close":89.24},{"date":"1967-04-04","open":89.24,"high":89.93,"low":88.45,"close":89.22},{"date":"1967-04-05","open":89.22,"high":90.31,"low":88.92,"close":89.79},{"date":"1967-04-06","open":89.79,"high":90.74,"low":89.44,"close":89.94},{"date":"1967-04-07","open":89.94,"high":90.6,"low":88.96,"close":89.36},{"date":"1967-04-10","open":89.36,"high":89.32,"low":87.86,"close":88.24},{"date":"1967-04-11","open":88.24,"high":89.34,"low":87.92,"close":88.88},{"date":"1967-04-12","open":88.88,"high":89.54,"low":88.36,"close":88.78},{"date":"1967-04-13","open":88.78,"high":89.86,"low":88.49,"close":89.46},{"date":"1967-04-14","open":89.46,"high":91.08,"low":89.26,"close":90.43},{"date":"1967-04-17","open":90.43,"high":91.78,"low":90.18,"close":91.07},{"date":"1967-04-18","open":91.07,"high":92.31,"low":90.7,"close":91.86},{"date":"1967-04-19","open":91.86,"high":92.73,"low":91.25,"close":91.94},{"date":"1967-04-20","open":91.94,"high":92.61,"low":91.21,"close":92.11},{"date":"1967-04-21","open":92.11,"high":92.9,"low":91.48,"close":92.3},{"date":"1967-04-24","open":92.3,"high":93.45,"low":91.78,"close":92.62},{"date":"1967-04-25","open":92.62,"high":93.57,"low":92.01,"close":93.11},{"date":"1967-04-26","open":93.11,"high":93.99,"low":92.44,"close":93.02},{"date":"1967-04-27","open":93.02,"high":94.25,"low":92.41,"close":93.81},{"date":"1967-04-28","open":93.81,"high":94.77,"low":93.33,"close":94.01},{"date":"1967-05-01","open":94.01,"high":94.6,"low":93.08,"close":93.84},{"date":"1967-05-02","open":93.84,"high":94.42,"low":93.06,"close":93.67},{"date":"1967-05-03","open":93.67,"high":94.48,"low":92.94,"close":93.91},{"date":"1967-05-04","open":93.91,"high":94.92,"low":93.41,"close":94.32},{"date":"1967-05-05","open":94.32,"high":95.14,"low":93.64,"close":94.44},{"date":"1967-05-08","open":94.44,"high":95.22,"low":93.71,"close":94.58},{"date":"1967-05-09","open":94.58,"high":95.25,"low":93.28,"close":93.6},{"date":"1967-05-10","open":93.6,"high":94.04,"low":92.51,"close":93.35},{"date":"1967-05-11","open":93.35,"high":94.37,"low":92.9,"close":93.75},{"date":"1967-05-12","open":93.75,"high":94.45,"low":92.94,"close":93.48},{"date":"1967-05-15","open":93.48,"high":93.75,"low":92.27,"close":92.71},{"date":"1967-05-16","open":92.71,"high":93.85,"low":92.19,"close":93.14},{"date":"1967-05-17","open":93.14,"high":93.75,"low":92.34,"close":92.78},{"date":"1967-05-18","open":92.78,"high":93.3,"low":91.98,"close":92.53},{"date":"1967-05-19","open":92.53,"high":92.86,"low":91.4,"close":92.07},{"date":"1967-05-22","open":92.07,"high":92.4,"low":90.83,"close":91.67},{"date":"1967-05-23","open":91.67,"high":92.07,"low":90.58,"close":91.23},{"date":"1967-05-24","open":91.23,"high":91.36,"low":89.68,"close":90.18},{"date":"1967-05-25","open":90.18,"high":91.84,"low":90.04,"close":91.19},{"date":"1967-05-26","open":91.19,"high":91.7,"low":90.34,"close":90.98},{"date":"1967-05-29","open":90.98,"high":91.22,"low":89.92,"close":90.49},{"date":"1967-05-31","open":90.49,"high":90.39,"low":88.71,"close":89.08},{"date":"1967-06-01","open":89.08,"high":90.76,"low":88.81,"close":90.23},{"date":"1967-06-02","open":90.23,"high":90.9,"low":89.27,"close":89.79},{"date":"1967-06-05","open":89.79,"high":89.56,"low":87.19,"close":88.43},{"date":"1967-06-06","open":88.43,"high":90.59,"low":88.48,"close":90.23},{"date":"1967-06-07","open":90.23,"high":91.75,"low":89.92,"close":90.91},{"date":"1967-06-08","open":90.91,"high":91.78,"low":90.24,"close":91.4},{"date":"1967-06-09","open":91.4,"high":92.26,"low":90.77,"close":91.56},{"date":"1967-06-12","open":91.56,"high":92.66,"low":91.12,"close":92.04},{"date":"1967-06-13","open":92.04,"high":93.27,"low":91.65,"close":92.62},{"date":"1967-06-14","open":92.62,"high":93.21,"low":91.81,"close":92.4},{"date":"1967-06-15","open":92.4,"high":93.26,"low":91.76,"close":92.49},{"date":"1967-06-16","open":92.49,"high":93.28,"low":91.98,"close":92.54},{"date":"1967-06-19","open":92.51,"high":92.51,"low":92.51,"close":92.51},{"date":"1967-06-20","open":92.48,"high":92.48,"low":92.48,"close":92.48},{"date":"1967-06-21","open":92.2,"high":92.2,"low":92.2,"close":92.2},{"date":"1967-06-22","open":91.97,"high":91.97,"low":91.97,"close":91.97},{"date":"1967-06-23","open":92,"high":92,"low":92,"close":92},{"date":"1967-06-26","open":91.64,"high":91.64,"low":91.64,"close":91.64},{"date":"1967-06-27","open":91.3,"high":91.3,"low":91.3,"close":91.3},{"date":"1967-06-28","open":91.31,"high":91.31,"low":91.31,"close":91.31},{"date":"1967-06-29","open":90.85,"high":90.85,"low":90.85,"close":90.85},{"date":"1967-06-30","open":90.64,"high":90.64,"low":90.64,"close":90.64},{"date":"1967-07-03","open":90.64,"high":91.32,"low":90.12,"close":90.91},{"date":"1967-07-05","open":90.91,"high":91.91,"low":90.56,"close":91.36},{"date":"1967-07-06","open":91.36,"high":92.03,"low":90.64,"close":91.32},{"date":"1967-07-07","open":91.32,"high":92.28,"low":90.76,"close":91.69},{"date":"1967-07-10","open":91.69,"high":92.8,"low":91.11,"close":92.05},{"date":"1967-07-11","open":92.05,"high":93.16,"low":91.58,"close":92.48},{"date":"1967-07-12","open":92.48,"high":93.1,"low":91.62,"close":92.4},{"date":"1967-07-13","open":92.4,"high":93.17,"low":91.82,"close":92.42},{"date":"1967-07-14","open":92.42,"high":93.35,"low":91.87,"close":92.74},{"date":"1967-07-17","open":92.74,"high":93.53,"low":92.1,"close":92.75},{"date":"1967-07-18","open":92.75,"high":94.05,"low":92.3,"close":93.5},{"date":"1967-07-19","open":93.5,"high":94.4,"low":92.83,"close":93.65},{"date":"1967-07-20","open":93.65,"high":94.49,"low":93.01,"close":93.85},{"date":"1967-07-21","open":93.85,"high":94.92,"low":93.24,"close":94.04},{"date":"1967-07-24","open":94.04,"high":94.68,"low":92.91,"close":93.73},{"date":"1967-07-25","open":93.73,"high":94.56,"low":93.03,"close":93.24},{"date":"1967-07-26","open":93.24,"high":94.71,"low":93.12,"close":94.06},{"date":"1967-07-27","open":94.06,"high":95.19,"low":93.51,"close":94.35},{"date":"1967-07-28","open":94.35,"high":95.23,"low":93.77,"close":94.49},{"date":"1967-07-31","open":94.49,"high":95.51,"low":94.01,"close":94.75},{"date":"1967-08-01","open":94.75,"high":95.84,"low":94.2,"close":95.37},{"date":"1967-08-02","open":95.37,"high":96.64,"low":95.03,"close":95.78},{"date":"1967-08-03","open":95.78,"high":96.36,"low":94.42,"close":95.66},{"date":"1967-08-04","open":95.66,"high":96.54,"low":95.15,"close":95.83},{"date":"1967-08-07","open":95.83,"high":96.43,"low":95.02,"close":95.58},{"date":"1967-08-08","open":95.58,"high":96.28,"low":95.04,"close":95.69},{"date":"1967-08-09","open":95.69,"high":96.47,"low":95.11,"close":95.78},{"date":"1967-08-10","open":95.78,"high":96.67,"low":95.05,"close":95.53},{"date":"1967-08-11","open":95.53,"high":95.98,"low":94.62,"close":95.15},{"date":"1967-08-14","open":95.15,"high":95.4,"low":94.02,"close":94.64},{"date":"1967-08-15","open":94.64,"high":95.54,"low":94.18,"close":94.77},{"date":"1967-08-16","open":94.77,"high":95.15,"low":93.93,"close":94.55},{"date":"1967-08-17","open":94.55,"high":95.33,"low":94.11,"close":94.63},{"date":"1967-08-18","open":94.63,"high":95.4,"low":94.16,"close":94.78},{"date":"1967-08-21","open":94.78,"high":95.22,"low":93.79,"close":94.25},{"date":"1967-08-22","open":94.25,"high":94.72,"low":93.35,"close":93.74},{"date":"1967-08-23","open":93.74,"high":94.15,"low":92.77,"close":93.61},{"date":"1967-08-24","open":93.61,"high":94.28,"low":92.77,"close":93.09},{"date":"1967-08-25","open":93.09,"high":93.38,"low":92.04,"close":92.7},{"date":"1967-08-28","open":92.7,"high":93.31,"low":92.01,"close":92.64},{"date":"1967-08-29","open":92.64,"high":93.58,"low":92.17,"close":92.88},{"date":"1967-08-30","open":92.88,"high":93.67,"low":92.43,"close":93.07},{"date":"1967-08-31","open":93.07,"high":94.19,"low":92.84,"close":93.64},{"date":"1967-09-01","open":93.64,"high":94.21,"low":93,"close":93.68},{"date":"1967-09-05","open":93.68,"high":94.7,"low":93.36,"close":94.21},{"date":"1967-09-06","open":94.21,"high":95.06,"low":93.72,"close":94.39},{"date":"1967-09-07","open":94.39,"high":94.95,"low":93.7,"close":94.33},{"date":"1967-09-08","open":94.33,"high":95.04,"low":93.7,"close":94.36},{"date":"1967-09-11","open":94.36,"high":95.26,"low":93.88,"close":94.54},{"date":"1967-09-12","open":94.54,"high":95.48,"low":94.01,"close":94.99},{"date":"1967-09-13","open":94.99,"high":96.62,"low":94.8,"close":95.99},{"date":"1967-09-14","open":95.99,"high":97.4,"low":95.59,"close":96.2},{"date":"1967-09-15","open":96.2,"high":96.94,"low":95.47,"close":96.27},{"date":"1967-09-18","open":96.27,"high":97.31,"low":95.73,"close":96.53},{"date":"1967-09-19","open":96.53,"high":97.35,"low":95.84,"close":96.17},{"date":"1967-09-20","open":96.17,"high":96.84,"low":95.39,"close":96.13},{"date":"1967-09-21","open":96.13,"high":97.5,"low":95.67,"close":96.75},{"date":"1967-09-22","open":96.75,"high":97.61,"low":96.11,"close":97},{"date":"1967-09-25","open":97,"high":98.31,"low":96.74,"close":97.59},{"date":"1967-09-26","open":97.59,"high":98.2,"low":96.4,"close":96.76},{"date":"1967-09-27","open":96.76,"high":97.54,"low":96,"close":96.79},{"date":"1967-09-28","open":96.79,"high":97.59,"low":96.19,"close":96.79},{"date":"1967-09-29","open":96.79,"high":97.37,"low":96.06,"close":96.71},{"date":"1967-10-02","open":96.71,"high":97.25,"low":95.82,"close":96.32},{"date":"1967-10-03","open":96.32,"high":97.23,"low":95.75,"close":96.65},{"date":"1967-10-04","open":96.65,"high":97.47,"low":95.94,"close":96.43},{"date":"1967-10-05","open":96.43,"high":97.25,"low":95.89,"close":96.67},{"date":"1967-10-06","open":96.67,"high":97.83,"low":96.34,"close":97.26},{"date":"1967-10-09","open":97.26,"high":98.25,"low":96.7,"close":97.51},{"date":"1967-10-10","open":97.51,"high":98.15,"low":96.38,"close":96.84},{"date":"1967-10-11","open":96.84,"high":97.34,"low":95.7,"close":96.37},{"date":"1967-10-12","open":96.37,"high":96.7,"low":95.32,"close":95.75},{"date":"1967-10-13","open":95.75,"high":96.69,"low":95.16,"close":96},{"date":"1967-10-16","open":96,"high":96.55,"low":94.85,"close":95.25},{"date":"1967-10-17","open":95.25,"high":95.92,"low":94.19,"close":95},{"date":"1967-10-18","open":95,"high":95.82,"low":94.34,"close":95.25},{"date":"1967-10-19","open":95.25,"high":96.46,"low":94.86,"close":95.43},{"date":"1967-10-20","open":95.43,"high":96.12,"low":94.62,"close":95.38},{"date":"1967-10-23","open":95.38,"high":95.69,"low":93.92,"close":94.96},{"date":"1967-10-24","open":94.96,"high":95.98,"low":94.05,"close":94.42},{"date":"1967-10-25","open":94.42,"high":95.18,"low":93.47,"close":94.52},{"date":"1967-10-26","open":94.52,"high":95.56,"low":93.99,"close":94.94},{"date":"1967-10-27","open":94.94,"high":95.79,"low":94.31,"close":94.96},{"date":"1967-10-30","open":94.96,"high":95.67,"low":94.14,"close":94.79},{"date":"1967-10-31","open":94.79,"high":95.25,"low":93.29,"close":93.3},{"date":"1967-11-01","open":93.3,"high":94.21,"low":92.45,"close":92.71},{"date":"1967-11-02","open":92.71,"high":93.69,"low":91.85,"close":92.34},{"date":"1967-11-03","open":92.34,"high":92.9,"low":91.33,"close":91.78},{"date":"1967-11-06","open":91.78,"high":92.23,"low":90.39,"close":91.48},{"date":"1967-11-08","open":91.48,"high":93.07,"low":90.8,"close":91.14},{"date":"1967-11-09","open":91.14,"high":92.25,"low":90.61,"close":91.59},{"date":"1967-11-10","open":91.59,"high":92.84,"low":91.29,"close":92.21},{"date":"1967-11-13","open":92.21,"high":93.23,"low":91.46,"close":91.97},{"date":"1967-11-14","open":91.97,"high":92.49,"low":90.81,"close":91.39},{"date":"1967-11-15","open":91.39,"high":92.25,"low":90.44,"close":91.76},{"date":"1967-11-16","open":91.76,"high":93.28,"low":91.5,"close":92.6},{"date":"1967-11-17","open":92.6,"high":93.62,"low":92.02,"close":92.82},{"date":"1967-11-20","open":92.82,"high":92.38,"low":90.09,"close":91.65},{"date":"1967-11-21","open":91.65,"high":93.71,"low":91.64,"close":93.1},{"date":"1967-11-22","open":93.1,"high":94.41,"low":92.7,"close":93.65},{"date":"1967-11-24","open":93.65,"high":94.46,"low":92.74,"close":93.9},{"date":"1967-11-27","open":93.9,"high":94.8,"low":93.32,"close":94.17},{"date":"1967-11-28","open":94.17,"high":95.08,"low":93.57,"close":94.49},{"date":"1967-11-29","open":94.49,"high":95.51,"low":93.85,"close":94.47},{"date":"1967-11-30","open":94.47,"high":94.94,"low":93.49,"close":94},{"date":"1967-12-01","open":94,"high":94.95,"low":93.41,"close":94.5},{"date":"1967-12-04","open":94.5,"high":95.68,"low":94.09,"close":95.1},{"date":"1967-12-05","open":95.1,"high":96.27,"low":94.52,"close":95.23},{"date":"1967-12-06","open":95.23,"high":96.16,"low":94.1,"close":95.64},{"date":"1967-12-07","open":95.64,"high":96.67,"low":95.04,"close":95.53},{"date":"1967-12-08","open":95.53,"high":96.25,"low":94.78,"close":95.42},{"date":"1967-12-11","open":95.42,"high":95.99,"low":94.5,"close":95.12},{"date":"1967-12-12","open":95.12,"high":95.78,"low":94.34,"close":95.01},{"date":"1967-12-13","open":95.01,"high":96,"low":94.58,"close":95.34},{"date":"1967-12-14","open":95.34,"high":96.35,"low":94.85,"close":95.47},{"date":"1967-12-15","open":95.47,"high":96.2,"low":94.51,"close":95.03},{"date":"1967-12-18","open":95.03,"high":95.88,"low":94.17,"close":94.77},{"date":"1967-12-19","open":94.77,"high":95.41,"low":94,"close":94.63},{"date":"1967-12-20","open":94.63,"high":95.75,"low":94.17,"close":95.15},{"date":"1967-12-21","open":95.15,"high":96.25,"low":94.69,"close":95.38},{"date":"1967-12-22","open":95.38,"high":96.11,"low":94.61,"close":95.2},{"date":"1967-12-26","open":95.2,"high":96.02,"low":94.61,"close":95.26},{"date":"1967-12-27","open":95.26,"high":96.42,"low":94.82,"close":95.91},{"date":"1967-12-28","open":95.91,"high":96.65,"low":94.91,"close":95.89},{"date":"1967-12-29","open":95.89,"high":96.9,"low":95.85,"close":96.47},{"date":"1968-01-02","open":96.47,"high":97.33,"low":95.31,"close":96.11},{"date":"1968-01-03","open":96.11,"high":96.95,"low":95.04,"close":95.67},{"date":"1968-01-04","open":95.67,"high":96.23,"low":94.31,"close":95.36},{"date":"1968-01-05","open":95.36,"high":96.66,"low":94.97,"close":95.94},{"date":"1968-01-08","open":95.94,"high":97.4,"low":95.54,"close":96.62},{"date":"1968-01-09","open":96.62,"high":97.84,"low":95.89,"close":96.5},{"date":"1968-01-10","open":96.5,"high":97.26,"low":95.66,"close":96.52},{"date":"1968-01-11","open":96.52,"high":97.82,"low":95.88,"close":96.62},{"date":"1968-01-12","open":96.62,"high":97.44,"low":95.87,"close":96.72},{"date":"1968-01-15","open":96.72,"high":97.46,"low":95.85,"close":96.42},{"date":"1968-01-16","open":96.42,"high":96.91,"low":95.32,"close":95.82},{"date":"1968-01-17","open":95.82,"high":96.41,"low":94.78,"close":95.64},{"date":"1968-01-18","open":95.64,"high":96.66,"low":95.01,"close":95.56},{"date":"1968-01-19","open":95.56,"high":96.22,"low":94.6,"close":95.24},{"date":"1968-01-22","open":95.24,"high":95.4,"low":93.55,"close":94.03},{"date":"1968-01-23","open":94.03,"high":94.66,"low":92.88,"close":93.66},{"date":"1968-01-24","open":93.66,"high":94.12,"low":92.45,"close":93.17},{"date":"1968-01-25","open":93.17,"high":94.11,"low":91.96,"close":93.3},{"date":"1968-01-26","open":93.3,"high":94.34,"low":92.77,"close":93.45},{"date":"1968-01-29","open":93.45,"high":94.38,"low":92.71,"close":93.35},{"date":"1968-01-30","open":93.35,"high":93.71,"low":92.18,"close":92.89},{"date":"1968-01-31","open":92.89,"high":93.26,"low":91.27,"close":92.24},{"date":"1968-02-01","open":92.24,"high":93.14,"low":91.57,"close":92.56},{"date":"1968-02-02","open":92.56,"high":93.44,"low":91.69,"close":92.27},{"date":"1968-02-05","open":92.27,"high":92.72,"low":91.24,"close":91.87},{"date":"1968-02-06","open":91.87,"high":92.52,"low":91.15,"close":91.9},{"date":"1968-02-07","open":91.9,"high":92.74,"low":91.48,"close":92.06},{"date":"1968-02-08","open":92.06,"high":92.4,"low":90.6,"close":90.9},{"date":"1968-02-09","open":90.9,"high":91,"low":89.23,"close":89.86},{"date":"1968-02-13","open":89.86,"high":90.46,"low":86.73,"close":89.07},{"date":"1968-02-14","open":89.07,"high":90.6,"low":88.66,"close":90.14},{"date":"1968-02-15","open":90.14,"high":90.3,"low":90.3,"close":90.3},{"date":"1968-02-16","open":90.3,"high":90.62,"low":89.28,"close":89.96},{"date":"1968-02-19","open":89.96,"high":90.87,"low":89.42,"close":90.31},{"date":"1968-02-20","open":90.31,"high":91.34,"low":89.95,"close":91.24},{"date":"1968-02-21","open":91.24,"high":91.87,"low":90.54,"close":91.24},{"date":"1968-02-23","open":91.24,"high":91.8,"low":90.28,"close":90.89},{"date":"1968-02-26","open":90.89,"high":91.08,"low":89.67,"close":90.18},{"date":"1968-02-27","open":90.18,"high":90.91,"low":89.56,"close":90.53},{"date":"1968-02-28","open":90.53,"high":91.19,"low":89.71,"close":90.08},{"date":"1968-02-29","open":90.08,"high":90.24,"low":88.93,"close":89.36},{"date":"1968-03-01","open":89.36,"high":89.82,"low":88.58,"close":89.11},{"date":"1968-03-04","open":89.11,"high":89.33,"low":87.52,"close":87.92},{"date":"1968-03-05","open":87.92,"high":88.72,"low":86.99,"close":87.72},{"date":"1968-03-06","open":87.72,"high":89.76,"low":87.64,"close":89.26},{"date":"1968-03-07","open":89.26,"high":89.98,"low":88.44,"close":89.1},{"date":"1968-03-08","open":89.1,"high":89.57,"low":88.23,"close":89.03},{"date":"1968-03-11","open":89.03,"high":90.56,"low":88.81,"close":90.13},{"date":"1968-03-12","open":90.13,"high":90.78,"low":89.39,"close":90.23},{"date":"1968-03-13","open":90.23,"high":90.71,"low":89.4,"close":90.03},{"date":"1968-03-14","open":90.03,"high":89.75,"low":87.81,"close":88.32},{"date":"1968-03-15","open":88.32,"high":89.75,"low":87.61,"close":89.1},{"date":"1968-03-18","open":89.1,"high":91.09,"low":89.11,"close":89.59},{"date":"1968-03-19","open":89.59,"high":90.05,"low":88.61,"close":88.99},{"date":"1968-03-20","open":88.99,"high":89.65,"low":88.48,"close":88.98},{"date":"1968-03-21","open":88.98,"high":89.48,"low":88.05,"close":88.33},{"date":"1968-03-22","open":88.33,"high":89.14,"low":87.5,"close":88.42},{"date":"1968-03-25","open":88.42,"high":88.88,"low":87.65,"close":88.33},{"date":"1968-03-26","open":88.33,"high":89.5,"low":88.1,"close":88.93},{"date":"1968-03-27","open":88.93,"high":90.2,"low":88.88,"close":89.66},{"date":"1968-03-28","open":89.66,"high":90.4,"low":89.05,"close":89.57},{"date":"1968-03-29","open":89.57,"high":90.92,"low":89.21,"close":90.2},{"date":"1968-04-01","open":90.2,"high":93.55,"low":91.11,"close":92.48},{"date":"1968-04-02","open":92.48,"high":93.44,"low":91.39,"close":92.64},{"date":"1968-04-03","open":92.64,"high":95.13,"low":92.24,"close":93.47},{"date":"1968-04-04","open":93.47,"high":94.59,"low":92.63,"close":93.84},{"date":"1968-04-05","open":93.84,"high":94.51,"low":92.67,"close":93.29},{"date":"1968-04-08","open":93.29,"high":95.45,"low":93.11,"close":94.95},{"date":"1968-04-10","open":94.95,"high":97.11,"low":94.74,"close":95.67},{"date":"1968-04-11","open":95.67,"high":96.93,"low":94.81,"close":96.53},{"date":"1968-04-15","open":96.53,"high":97.36,"low":95.33,"close":96.59},{"date":"1968-04-16","open":96.59,"high":97.54,"low":95.72,"close":96.62},{"date":"1968-04-17","open":96.62,"high":97.4,"low":95.76,"close":96.81},{"date":"1968-04-18","open":96.81,"high":97.89,"low":96.12,"close":97.08},{"date":"1968-04-19","open":97.08,"high":97.08,"low":95.15,"close":95.85},{"date":"1968-04-22","open":95.85,"high":96.07,"low":94.22,"close":95.32},{"date":"1968-04-23","open":95.32,"high":97.48,"low":95.68,"close":96.62},{"date":"1968-04-24","open":96.62,"high":97.81,"low":95.98,"close":96.92},{"date":"1968-04-25","open":96.92,"high":97.48,"low":95.68,"close":96.62},{"date":"1968-04-26","open":96.62,"high":97.83,"low":96.22,"close":97.21},{"date":"1968-04-29","open":97.21,"high":98.61,"low":96.81,"close":97.97},{"date":"1968-04-30","open":97.97,"high":98.17,"low":96.58,"close":97.46},{"date":"1968-05-01","open":97.46,"high":98.61,"low":96.84,"close":97.97},{"date":"1968-05-02","open":97.97,"high":99.18,"low":97.53,"close":98.59},{"date":"1968-05-03","open":98.59,"high":100.19,"low":97.98,"close":98.66},{"date":"1968-05-06","open":98.66,"high":99.11,"low":97.27,"close":98.35},{"date":"1968-05-07","open":98.35,"high":99.59,"low":97.86,"close":98.9},{"date":"1968-05-08","open":98.9,"high":99.74,"low":98.25,"close":98.91},{"date":"1968-05-09","open":98.91,"high":99.47,"low":97.68,"close":98.39},{"date":"1968-05-10","open":98.39,"high":99.3,"low":97.76,"close":98.5},{"date":"1968-05-13","open":98.5,"high":99.1,"low":97.52,"close":98.19},{"date":"1968-05-14","open":98.19,"high":98.85,"low":97.33,"close":98.12},{"date":"1968-05-15","open":98.12,"high":98.79,"low":97.32,"close":98.07},{"date":"1968-05-16","open":98.07,"high":98.69,"low":97.05,"close":97.6},{"date":"1968-05-17","open":97.6,"high":97.81,"low":96.11,"close":96.9},{"date":"1968-05-20","open":96.9,"high":97.41,"low":95.8,"close":96.45},{"date":"1968-05-21","open":96.45,"high":97.52,"low":95.92,"close":96.93},{"date":"1968-05-22","open":96.93,"high":98.17,"low":96.47,"close":97.18},{"date":"1968-05-23","open":97.18,"high":97.79,"low":96.38,"close":96.97},{"date":"1968-05-24","open":96.97,"high":97.73,"low":96.21,"close":97.15},{"date":"1968-05-27","open":97.15,"high":97.81,"low":96.29,"close":96.99},{"date":"1968-05-28","open":96.99,"high":98.2,"low":96.41,"close":97.62},{"date":"1968-05-29","open":97.62,"high":98.74,"low":97.01,"close":97.92},{"date":"1968-05-31","open":97.92,"high":99.4,"low":97.66,"close":98.68},{"date":"1968-06-03","open":98.68,"high":100.62,"low":98.72,"close":99.99},{"date":"1968-06-04","open":99.99,"high":101.26,"low":99.32,"close":100.38},{"date":"1968-06-05","open":100.38,"high":101.13,"low":99.26,"close":99.89},{"date":"1968-06-06","open":99.89,"high":101.59,"low":99.5,"close":100.65},{"date":"1968-06-07","open":100.65,"high":101.89,"low":100.24,"close":101.27},{"date":"1968-06-10","open":101.27,"high":102.25,"low":100.42,"close":101.41},{"date":"1968-06-11","open":101.41,"high":102.4,"low":100.74,"close":101.66},{"date":"1968-06-13","open":101.66,"high":102.84,"low":100.55,"close":101.25},{"date":"1968-06-14","open":101.25,"high":101.82,"low":99.98,"close":101.13},{"date":"1968-06-17","open":101.13,"high":101.71,"low":99.43,"close":100.13},{"date":"1968-06-18","open":100.13,"high":101.09,"low":99.43,"close":99.99},{"date":"1968-06-20","open":99.99,"high":101.6,"low":99.52,"close":101.51},{"date":"1968-06-21","open":101.51,"high":101.59,"low":99.8,"close":100.66},{"date":"1968-06-24","open":100.66,"high":101.48,"low":99.66,"close":100.39},{"date":"1968-06-25","open":100.39,"high":101.1,"low":99.28,"close":100.08},{"date":"1968-06-27","open":100.08,"high":101.01,"low":99.11,"close":99.98},{"date":"1968-06-28","open":99.98,"high":100.63,"low":98.91,"close":99.58},{"date":"1968-07-01","open":99.58,"high":100.33,"low":98.77,"close":99.4},{"date":"1968-07-02","open":99.4,"high":100.6,"low":98.6,"close":99.74},{"date":"1968-07-03","open":99.74,"high":101.36,"low":99.6,"close":100.91},{"date":"1968-07-08","open":100.91,"high":102.76,"low":100.72,"close":101.94},{"date":"1968-07-09","open":101.94,"high":102.93,"low":101.19,"close":102.23},{"date":"1968-07-11","open":102.23,"high":103.67,"low":101.41,"close":102.39},{"date":"1968-07-12","open":102.39,"high":103.24,"low":101.39,"close":102.34},{"date":"1968-07-15","open":102.34,"high":103.15,"low":101.44,"close":102.26},{"date":"1968-07-16","open":102.26,"high":102.72,"low":100.97,"close":101.7},{"date":"1968-07-18","open":101.7,"high":102.65,"low":100.49,"close":101.44},{"date":"1968-07-19","open":101.44,"high":101.82,"low":99.8,"close":100.46},{"date":"1968-07-22","open":100.46,"high":100.88,"low":98.51,"close":99.33},{"date":"1968-07-23","open":99.33,"high":99.93,"low":97.89,"close":99.21},{"date":"1968-07-25","open":99.21,"high":100.07,"low":97.43,"close":97.94},{"date":"1968-07-26","open":97.94,"high":99.14,"low":97.22,"close":98.34},{"date":"1968-07-29","open":98.34,"high":98.78,"low":96.89,"close":97.65},{"date":"1968-07-30","open":97.65,"high":98.62,"low":96.84,"close":97.74},{"date":"1968-08-01","open":97.74,"high":98.82,"low":96.78,"close":97.28},{"date":"1968-08-02","open":97.28,"high":97.47,"low":95.79,"close":96.63},{"date":"1968-08-05","open":96.63,"high":97.51,"low":95.95,"close":96.85},{"date":"1968-08-06","open":96.85,"high":97.82,"low":96.42,"close":97.25},{"date":"1968-08-08","open":97.25,"high":98.32,"low":96.58,"close":97.04},{"date":"1968-08-09","open":97.04,"high":97.56,"low":96.11,"close":97.01},{"date":"1968-08-12","open":97.01,"high":98.49,"low":96.72,"close":98.01},{"date":"1968-08-13","open":98.01,"high":99.2,"low":97.68,"close":98.53},{"date":"1968-08-15","open":98.53,"high":99.36,"low":97.48,"close":98.07},{"date":"1968-08-16","open":98.07,"high":99.21,"low":97.62,"close":98.68},{"date":"1968-08-19","open":98.68,"high":99.64,"low":98.16,"close":99},{"date":"1968-08-20","open":99,"high":99.65,"low":98.08,"close":98.96},{"date":"1968-08-22","open":98.96,"high":99.58,"low":97.71,"close":98.7},{"date":"1968-08-23","open":98.7,"high":99.57,"low":97.71,"close":98.69},{"date":"1968-08-26","open":98.69,"high":99.67,"low":98.29,"close":98.94},{"date":"1968-08-27","open":98.94,"high":99.61,"low":98.16,"close":98.81},{"date":"1968-08-29","open":98.81,"high":99.49,"low":97.9,"close":98.74},{"date":"1968-08-30","open":98.74,"high":99.52,"low":98.2,"close":98.86},{"date":"1968-09-03","open":98.86,"high":99.89,"low":98.31,"close":99.32},{"date":"1968-09-04","open":99.32,"high":100.49,"low":98.95,"close":100.02},{"date":"1968-09-05","open":100.02,"high":101.34,"low":99.63,"close":100.74},{"date":"1968-09-06","open":100.74,"high":101.88,"low":100.23,"close":101.2},{"date":"1968-09-09","open":101.2,"high":102.09,"low":100.47,"close":101.23},{"date":"1968-09-10","open":101.23,"high":101.81,"low":100.12,"close":100.73},{"date":"1968-09-12","open":100.73,"high":101.4,"low":99.7,"close":100.52},{"date":"1968-09-13","open":100.52,"high":101.53,"low":99.89,"close":100.86},{"date":"1968-09-16","open":100.86,"high":102.01,"low":100.33,"close":101.24},{"date":"1968-09-17","open":101.24,"high":102.18,"low":100.64,"close":101.5},{"date":"1968-09-19","open":101.5,"high":102.53,"low":100.84,"close":101.59},{"date":"1968-09-20","open":101.59,"high":102.37,"low":100.81,"close":101.66},{"date":"1968-09-23","open":101.66,"high":102.82,"low":101.2,"close":102.24},{"date":"1968-09-24","open":102.24,"high":103.21,"low":101.59,"close":102.59},{"date":"1968-09-26","open":102.59,"high":103.63,"low":101.59,"close":102.36},{"date":"1968-09-27","open":102.36,"high":103.07,"low":101.36,"close":102.31},{"date":"1968-09-30","open":102.31,"high":103.29,"low":101.71,"close":102.67},{"date":"1968-10-01","open":102.67,"high":103.58,"low":101.8,"close":102.86},{"date":"1968-10-03","open":102.86,"high":104.13,"low":102.34,"close":103.22},{"date":"1968-10-04","open":103.22,"high":104.35,"low":102.65,"close":103.71},{"date":"1968-10-07","open":103.71,"high":104.4,"low":102.93,"close":103.7},{"date":"1968-10-08","open":103.7,"high":104.45,"low":102.84,"close":103.74},{"date":"1968-10-10","open":103.74,"high":104.3,"low":102.61,"close":103.29},{"date":"1968-10-11","open":103.29,"high":103.9,"low":102.39,"close":103.18},{"date":"1968-10-14","open":103.18,"high":104.03,"low":102.48,"close":103.32},{"date":"1968-10-15","open":103.32,"high":104.25,"low":102.66,"close":103.53},{"date":"1968-10-17","open":103.53,"high":105.01,"low":103.81,"close":104.01},{"date":"1968-10-18","open":104.01,"high":105.34,"low":103.54,"close":104.82},{"date":"1968-10-21","open":104.82,"high":105.78,"low":104.09,"close":104.99},{"date":"1968-10-22","open":104.99,"high":105.48,"low":103.84,"close":104.57},{"date":"1968-10-24","open":104.57,"high":105.15,"low":103.15,"close":103.84},{"date":"1968-10-25","open":103.84,"high":104.81,"low":103.14,"close":104.2},{"date":"1968-10-28","open":104.2,"high":104.89,"low":103.16,"close":103.9},{"date":"1968-10-29","open":103.9,"high":104.5,"low":102.65,"close":103.3},{"date":"1968-10-31","open":103.3,"high":104.57,"low":102.43,"close":103.41},{"date":"1968-11-01","open":103.41,"high":104.3,"low":102.36,"close":103.06},{"date":"1968-11-04","open":103.06,"high":103.69,"low":101.85,"close":103.1},{"date":"1968-11-06","open":103.1,"high":104.41,"low":102.45,"close":103.27},{"date":"1968-11-07","open":103.27,"high":104.47,"low":102.31,"close":103.5},{"date":"1968-11-08","open":103.5,"high":104.59,"low":102.96,"close":103.95},{"date":"1968-11-12","open":103.95,"high":105.28,"low":103.51,"close":104.62},{"date":"1968-11-13","open":104.62,"high":105.76,"low":104.08,"close":105.13},{"date":"1968-11-14","open":105.13,"high":106.01,"low":104.34,"close":105.2},{"date":"1968-11-15","open":105.2,"high":106.44,"low":104.61,"close":105.78},{"date":"1968-11-18","open":105.78,"high":106.74,"low":105.05,"close":105.92},{"date":"1968-11-19","open":105.92,"high":106.84,"low":105.06,"close":106.14},{"date":"1968-11-21","open":106.14,"high":106.77,"low":104.85,"close":105.97},{"date":"1968-11-22","open":105.97,"high":106.89,"low":105.21,"close":106.3},{"date":"1968-11-25","open":106.3,"high":107.29,"low":105.47,"close":106.48},{"date":"1968-11-26","open":106.48,"high":107.93,"low":106.11,"close":107.26},{"date":"1968-11-27","open":107.26,"high":108.55,"low":106.59,"close":107.76},{"date":"1968-11-29","open":107.76,"high":109.09,"low":107.32,"close":108.37},{"date":"1968-12-02","open":108.37,"high":109.37,"low":107.15,"close":108.12},{"date":"1968-12-03","open":108.12,"high":108.74,"low":107.02,"close":108.02},{"date":"1968-12-05","open":108.02,"high":108.9,"low":106.71,"close":107.67},{"date":"1968-12-06","open":107.67,"high":108.91,"low":106.85,"close":107.93},{"date":"1968-12-09","open":107.93,"high":108.77,"low":106.89,"close":107.66},{"date":"1968-12-10","open":107.66,"high":108.33,"low":106.68,"close":107.39},{"date":"1968-12-12","open":107.39,"high":108.43,"low":106.33,"close":107.32},{"date":"1968-12-13","open":107.32,"high":108.5,"low":106.56,"close":107.58},{"date":"1968-12-16","open":107.58,"high":108.4,"low":106.4,"close":107.1},{"date":"1968-12-17","open":107.1,"high":107.65,"low":105.86,"close":106.66},{"date":"1968-12-19","open":106.66,"high":107.67,"low":105.1,"close":106.97},{"date":"1968-12-20","open":106.97,"high":107.98,"low":105.73,"close":106.34},{"date":"1968-12-23","open":106.34,"high":106.68,"low":104.61,"close":105.21},{"date":"1968-12-24","open":105.21,"high":105.95,"low":104.37,"close":105.04},{"date":"1968-12-26","open":105.04,"high":106.03,"low":104.29,"close":105.15},{"date":"1968-12-27","open":105.15,"high":105.87,"low":104.2,"close":104.74},{"date":"1968-12-30","open":104.74,"high":104.99,"low":103.09,"close":103.8},{"date":"1968-12-31","open":103.8,"high":104.61,"low":102.98,"close":103.86},{"date":"1969-01-02","open":103.86,"high":104.85,"low":103.21,"close":103.93},{"date":"1969-01-03","open":103.93,"high":104.87,"low":103.17,"close":103.99},{"date":"1969-01-06","open":103.99,"high":104.36,"low":101.94,"close":102.47},{"date":"1969-01-07","open":102.47,"high":102.68,"low":100.15,"close":101.22},{"date":"1969-01-08","open":101.22,"high":102.12,"low":100.14,"close":100.8},{"date":"1969-01-09","open":100.8,"high":102.09,"low":100.35,"close":101.22},{"date":"1969-01-10","open":101.22,"high":102.14,"low":100.32,"close":100.93},{"date":"1969-01-13","open":100.93,"high":101.35,"low":96.63,"close":100.44},{"date":"1969-01-14","open":100.44,"high":101.63,"low":99.04,"close":101.13},{"date":"1969-01-15","open":101.13,"high":102.48,"low":100.78,"close":101.62},{"date":"1969-01-16","open":101.62,"high":103.25,"low":101.27,"close":102.18},{"date":"1969-01-17","open":102.18,"high":103.06,"low":101.32,"close":102.03},{"date":"1969-01-20","open":102.03,"high":102.6,"low":101,"close":101.69},{"date":"1969-01-21","open":101.69,"high":102.4,"low":100.88,"close":101.63},{"date":"1969-01-22","open":101.63,"high":102.55,"low":101.06,"close":101.98},{"date":"1969-01-23","open":101.98,"high":103.21,"low":101.57,"close":102.43},{"date":"1969-01-24","open":102.43,"high":103.23,"low":101.71,"close":102.38},{"date":"1969-01-27","open":102.38,"high":103.15,"low":101.64,"close":102.4},{"date":"1969-01-28","open":102.4,"high":103.3,"low":101.56,"close":102.41},{"date":"1969-01-29","open":102.41,"high":103.31,"low":101.69,"close":102.51},{"date":"1969-01-30","open":102.51,"high":103.33,"low":101.73,"close":102.55},{"date":"1969-01-31","open":102.55,"high":103.64,"low":102.08,"close":103.01},{"date":"1969-02-03","open":103.01,"high":103.75,"low":102.04,"close":102.89},{"date":"1969-02-04","open":102.89,"high":103.59,"low":102.15,"close":102.92},{"date":"1969-02-05","open":102.92,"high":103.84,"low":102.26,"close":103.2},{"date":"1969-02-06","open":103.2,"high":104.3,"low":102.55,"close":103.54},{"date":"1969-02-07","open":103.54,"high":104.22,"low":102.5,"close":103.53},{"date":"1969-02-11","open":103.53,"high":104.61,"low":102.96,"close":103.65},{"date":"1969-02-12","open":103.65,"high":104.34,"low":102.98,"close":103.63},{"date":"1969-02-13","open":103.63,"high":104.36,"low":102.86,"close":103.71},{"date":"1969-02-14","open":103.71,"high":104.37,"low":102.88,"close":103.61},{"date":"1969-02-17","open":103.61,"high":104.03,"low":102.04,"close":102.44},{"date":"1969-02-18","open":102.44,"high":102.27,"low":100.58,"close":101.4},{"date":"1969-02-19","open":101.4,"high":102.07,"low":100.3,"close":100.65},{"date":"1969-02-20","open":100.65,"high":101.03,"low":99.29,"close":99.79},{"date":"1969-02-24","open":99.79,"high":100.07,"low":98.09,"close":98.6},{"date":"1969-02-25","open":98.6,"high":99.65,"low":97.5,"close":97.98},{"date":"1969-02-26","open":97.98,"high":99.1,"low":97.36,"close":98.45},{"date":"1969-02-27","open":98.45,"high":99,"low":97.5,"close":98.14},{"date":"1969-02-28","open":98.14,"high":99.02,"low":97.53,"close":98.13},{"date":"1969-03-03","open":98.13,"high":99.08,"low":97.61,"close":98.38},{"date":"1969-03-04","open":98.38,"high":99.76,"low":98.17,"close":99.32},{"date":"1969-03-05","open":99.32,"high":100.48,"low":98.95,"close":99.71},{"date":"1969-03-06","open":99.71,"high":99.93,"low":98.11,"close":98.7},{"date":"1969-03-07","open":98.7,"high":99.13,"low":97.32,"close":98.65},{"date":"1969-03-10","open":98.65,"high":99.47,"low":97.87,"close":98.99},{"date":"1969-03-11","open":98.99,"high":100.14,"low":98.58,"close":99.32},{"date":"1969-03-12","open":99.32,"high":99.87,"low":98.35,"close":99.05},{"date":"1969-03-13","open":99.05,"high":99.35,"low":97.82,"close":98.39},{"date":"1969-03-14","open":98.39,"high":98.7,"low":97.4,"close":98},{"date":"1969-03-17","open":98,"high":98.71,"low":97.06,"close":98.25},{"date":"1969-03-18","open":98.25,"high":99.41,"low":97.83,"close":98.49},{"date":"1969-03-19","open":98.49,"high":99.7,"low":98.03,"close":99.21},{"date":"1969-03-20","open":99.21,"high":100.39,"low":98.9,"close":99.84},{"date":"1969-03-21","open":99.84,"high":100.37,"low":98.88,"close":99.63},{"date":"1969-03-24","open":99.63,"high":100.16,"low":98.85,"close":99.5},{"date":"1969-03-25","open":99.5,"high":100.3,"low":98.88,"close":99.66},{"date":"1969-03-26","open":99.66,"high":100.86,"low":99.24,"close":100.39},{"date":"1969-03-27","open":100.39,"high":101.81,"low":100.03,"close":101.1},{"date":"1969-03-28","open":101.1,"high":102.35,"low":100.73,"close":101.51},{"date":"1969-04-01","open":101.51,"high":102.45,"low":100.84,"close":101.42},{"date":"1969-04-02","open":101.42,"high":101.65,"low":100.61,"close":100.78},{"date":"1969-04-03","open":100.78,"high":101.3,"low":99.87,"close":100.68},{"date":"1969-04-07","open":100.68,"high":100.63,"low":99.08,"close":99.89},{"date":"1969-04-08","open":99.89,"high":101.27,"low":99.35,"close":100.14},{"date":"1969-04-09","open":100.14,"high":101.44,"low":99.88,"close":101.02},{"date":"1969-04-10","open":101.02,"high":102.22,"low":100.73,"close":101.55},{"date":"1969-04-11","open":101.55,"high":102.28,"low":100.97,"close":101.65},{"date":"1969-04-14","open":101.65,"high":102.4,"low":101.02,"close":101.57},{"date":"1969-04-15","open":101.57,"high":102.15,"low":100.76,"close":101.53},{"date":"1969-04-16","open":101.53,"high":101.78,"low":100.16,"close":100.63},{"date":"1969-04-17","open":100.63,"high":101.41,"low":99.99,"close":100.78},{"date":"1969-04-18","open":100.78,"high":102.09,"low":100.3,"close":101.24},{"date":"1969-04-21","open":101.24,"high":101.68,"low":100.11,"close":100.56},{"date":"1969-04-22","open":100.56,"high":101.29,"low":99.52,"close":100.78},{"date":"1969-04-23","open":100.78,"high":101.77,"low":100.15,"close":100.8},{"date":"1969-04-24","open":100.8,"high":101.8,"low":100.21,"close":101.27},{"date":"1969-04-25","open":101.27,"high":102.29,"low":100.81,"close":101.72},{"date":"1969-04-28","open":101.72,"high":102.65,"low":100.97,"close":102.03},{"date":"1969-04-29","open":102.03,"high":103.31,"low":101.51,"close":102.79},{"date":"1969-04-30","open":102.79,"high":104.56,"low":102.5,"close":103.69},{"date":"1969-05-01","open":103.69,"high":104.59,"low":102.74,"close":103.51},{"date":"1969-05-02","open":103.51,"high":104.63,"low":102.98,"close":104},{"date":"1969-05-05","open":104,"high":105.08,"low":103.48,"close":104.37},{"date":"1969-05-06","open":104.37,"high":105.5,"low":103.84,"close":104.86},{"date":"1969-05-07","open":104.86,"high":105.59,"low":103.83,"close":104.67},{"date":"1969-05-08","open":104.67,"high":105.74,"low":104.1,"close":105.1},{"date":"1969-05-09","open":105.1,"high":106.01,"low":104.35,"close":105.05},{"date":"1969-05-12","open":105.05,"high":105.65,"low":104.12,"close":104.89},{"date":"1969-05-13","open":104.89,"high":105.91,"low":104.31,"close":105.34},{"date":"1969-05-14","open":105.34,"high":106.74,"low":105.07,"close":106.16},{"date":"1969-05-15","open":106.16,"high":106.69,"low":105.08,"close":105.85},{"date":"1969-05-16","open":105.85,"high":106.59,"low":105.18,"close":105.94},{"date":"1969-05-19","open":105.94,"high":106.15,"low":104.52,"close":104.97},{"date":"1969-05-20","open":104.97,"high":105.16,"low":103.56,"close":104.04},{"date":"1969-05-21","open":104.04,"high":105.03,"low":103.37,"close":104.47},{"date":"1969-05-22","open":104.47,"high":105.66,"low":103.92,"close":104.6},{"date":"1969-05-23","open":104.6,"high":105.32,"low":103.78,"close":104.59},{"date":"1969-05-26","open":104.59,"high":105.14,"low":103.8,"close":104.36},{"date":"1969-05-27","open":104.36,"high":104.68,"low":103.12,"close":103.57},{"date":"1969-05-28","open":103.57,"high":103.91,"low":102.29,"close":103.26},{"date":"1969-05-29","open":103.26,"high":104.27,"low":102.76,"close":103.46},{"date":"1969-06-02","open":103.46,"high":103.75,"low":102.4,"close":102.94},{"date":"1969-06-03","open":102.94,"high":103.6,"low":102.09,"close":102.63},{"date":"1969-06-04","open":102.63,"high":103.45,"low":102.07,"close":102.59},{"date":"1969-06-05","open":102.59,"high":103.45,"low":102.05,"close":102.76},{"date":"1969-06-06","open":102.76,"high":103.41,"low":101.68,"close":102.12},{"date":"1969-06-09","open":102.12,"high":102.16,"low":100.54,"close":101.2},{"date":"1969-06-10","open":101.2,"high":101.76,"low":100.02,"close":100.42},{"date":"1969-06-11","open":100.42,"high":100.71,"low":99.02,"close":99.05},{"date":"1969-06-12","open":99.05,"high":99.78,"low":97.96,"close":98.26},{"date":"1969-06-13","open":98.26,"high":99.51,"low":97.59,"close":98.65},{"date":"1969-06-16","open":98.65,"high":99.64,"low":97.91,"close":98.32},{"date":"1969-06-17","open":98.32,"high":98.71,"low":96.88,"close":97.95},{"date":"1969-06-18","open":97.95,"high":99.2,"low":97.45,"close":97.81},{"date":"1969-06-19","open":97.81,"high":98.38,"low":96.61,"close":97.24},{"date":"1969-06-20","open":97.24,"high":98.22,"low":96.29,"close":96.67},{"date":"1969-06-23","open":96.67,"high":97.17,"low":95.21,"close":96.23},{"date":"1969-06-24","open":96.23,"high":98.04,"low":96.29,"close":97.32},{"date":"1969-06-25","open":97.32,"high":98.3,"low":96.56,"close":97.01},{"date":"1969-06-26","open":97.01,"high":97.91,"low":95.97,"close":97.25},{"date":"1969-06-27","open":97.25,"high":98.15,"low":96.65,"close":97.33},{"date":"1969-06-30","open":97.33,"high":98.64,"low":96.82,"close":97.71},{"date":"1969-07-01","open":97.71,"high":98.66,"low":97.13,"close":98.08},{"date":"1969-07-02","open":98.08,"high":99.5,"low":97.81,"close":98.94},{"date":"1969-07-03","open":98.94,"high":100.25,"low":98.62,"close":99.61},{"date":"1969-07-07","open":99.61,"high":100.33,"low":98.45,"close":99.03},{"date":"1969-07-08","open":99.03,"high":98.98,"low":97.15,"close":97.63},{"date":"1969-07-09","open":97.63,"high":97.85,"low":96.33,"close":96.88},{"date":"1969-07-10","open":96.88,"high":97.04,"low":95.03,"close":95.38},{"date":"1969-07-11","open":95.38,"high":96.65,"low":94.81,"close":95.77},{"date":"1969-07-14","open":95.77,"high":96.17,"low":94.2,"close":94.55},{"date":"1969-07-15","open":94.55,"high":95,"low":93.11,"close":94.24},{"date":"1969-07-16","open":94.24,"high":95.83,"low":94.22,"close":95.18},{"date":"1969-07-17","open":95.18,"high":96.71,"low":95.07,"close":95.76},{"date":"1969-07-18","open":95.76,"high":95.84,"low":94.18,"close":94.95},{"date":"1969-07-22","open":94.95,"high":95.45,"low":93.15,"close":93.52},{"date":"1969-07-23","open":93.52,"high":93.99,"low":92.07,"close":93.12},{"date":"1969-07-24","open":93.12,"high":93.87,"low":92.29,"close":92.8},{"date":"1969-07-25","open":92.8,"high":93.28,"low":91.54,"close":92.06},{"date":"1969-07-28","open":92.06,"high":91.91,"low":89.83,"close":90.21},{"date":"1969-07-29","open":90.21,"high":91.56,"low":89.06,"close":89.48},{"date":"1969-07-30","open":89.48,"high":90.82,"low":88.04,"close":89.93},{"date":"1969-07-31","open":89.93,"high":92.4,"low":89.96,"close":91.83},{"date":"1969-08-01","open":91.83,"high":94.19,"low":91.92,"close":93.47},{"date":"1969-08-04","open":93.47,"high":94.42,"low":92.29,"close":92.99},{"date":"1969-08-05","open":92.99,"high":94.02,"low":92.13,"close":93.41},{"date":"1969-08-06","open":93.41,"high":94.76,"low":93.02,"close":93.92},{"date":"1969-08-07","open":93.92,"high":94.77,"low":93.17,"close":93.99},{"date":"1969-08-08","open":93.99,"high":94.63,"low":93.29,"close":93.94},{"date":"1969-08-11","open":93.94,"high":94.24,"low":92.77,"close":93.36},{"date":"1969-08-12","open":93.36,"high":93.66,"low":92.19,"close":92.63},{"date":"1969-08-13","open":92.63,"high":93.26,"low":91.48,"close":92.7},{"date":"1969-08-14","open":92.7,"high":93.87,"low":92.32,"close":93.34},{"date":"1969-08-15","open":93.34,"high":94.5,"low":92.92,"close":94},{"date":"1969-08-18","open":94,"high":95,"low":93.51,"close":94.57},{"date":"1969-08-19","open":94.57,"high":95.18,"low":93.95,"close":95.07},{"date":"1969-08-20","open":95.07,"high":95.64,"low":94.25,"close":95.07},{"date":"1969-08-21","open":95.07,"high":95.87,"low":94.56,"close":95.35},{"date":"1969-08-22","open":95.35,"high":96.43,"low":94.91,"close":95.92},{"date":"1969-08-25","open":95.92,"high":96.13,"low":94.52,"close":94.93},{"date":"1969-08-26","open":94.93,"high":95.04,"low":93.65,"close":94.3},{"date":"1969-08-27","open":94.3,"high":95.16,"low":93.76,"close":94.49},{"date":"1969-08-28","open":94.49,"high":95.38,"low":94.04,"close":94.89},{"date":"1969-08-29","open":94.89,"high":95.51,"low":94.46,"close":95.51},{"date":"1969-09-02","open":95.51,"high":96.31,"low":94.85,"close":95.54},{"date":"1969-09-03","open":95.54,"high":96.11,"low":94.38,"close":94.98},{"date":"1969-09-04","open":94.98,"high":95.2,"low":93.66,"close":94.2},{"date":"1969-09-05","open":94.2,"high":94.51,"low":93.09,"close":93.64},{"date":"1969-09-08","open":93.64,"high":93.76,"low":92.35,"close":92.7},{"date":"1969-09-09","open":92.7,"high":93.94,"low":91.77,"close":93.38},{"date":"1969-09-10","open":93.38,"high":95.35,"low":93.23,"close":94.95},{"date":"1969-09-11","open":94.95,"high":95.77,"low":93.72,"close":94.22},{"date":"1969-09-12","open":94.22,"high":95.04,"low":93.26,"close":94.13},{"date":"1969-09-15","open":94.13,"high":95.61,"low":93.73,"close":94.87},{"date":"1969-09-16","open":94.87,"high":95.73,"low":94.06,"close":94.95},{"date":"1969-09-17","open":94.95,"high":95.7,"low":94.04,"close":94.76},{"date":"1969-09-18","open":94.76,"high":95.53,"low":94.05,"close":94.9},{"date":"1969-09-19","open":94.9,"high":95.92,"low":94.35,"close":95.19},{"date":"1969-09-22","open":95.19,"high":96.13,"low":94.58,"close":95.63},{"date":"1969-09-23","open":95.63,"high":96.62,"low":94.86,"close":95.63},{"date":"1969-09-24","open":95.63,"high":96.2,"low":94.75,"close":95.5},{"date":"1969-09-25","open":95.5,"high":95.92,"low":94.28,"close":94.77},{"date":"1969-09-26","open":94.77,"high":95.23,"low":93.53,"close":94.16},{"date":"1969-09-29","open":94.16,"high":94.45,"low":92.62,"close":93.41},{"date":"1969-09-30","open":93.41,"high":94.05,"low":92.55,"close":93.12},{"date":"1969-10-01","open":93.12,"high":93.51,"low":92.12,"close":92.52},{"date":"1969-10-02","open":92.52,"high":93.63,"low":91.66,"close":93.24},{"date":"1969-10-03","open":93.24,"high":94.39,"low":92.65,"close":93.19},{"date":"1969-10-06","open":93.19,"high":93.99,"low":92.5,"close":93.38},{"date":"1969-10-07","open":93.38,"high":94.03,"low":92.59,"close":93.09},{"date":"1969-10-08","open":93.09,"high":93.56,"low":92.04,"close":92.67},{"date":"1969-10-09","open":92.67,"high":93.55,"low":91.75,"close":93.03},{"date":"1969-10-10","open":93.03,"high":94.19,"low":92.6,"close":93.56},{"date":"1969-10-13","open":93.56,"high":94.86,"low":93.2,"close":94.55},{"date":"1969-10-14","open":94.55,"high":96.53,"low":94.32,"close":95.7},{"date":"1969-10-15","open":95.7,"high":96.56,"low":94.65,"close":95.72},{"date":"1969-10-16","open":95.72,"high":97.54,"low":95.05,"close":96.37},{"date":"1969-10-17","open":96.37,"high":97.24,"low":95.38,"close":96.26},{"date":"1969-10-20","open":96.26,"high":97.17,"low":95.29,"close":96.46},{"date":"1969-10-21","open":96.46,"high":97.84,"low":95.86,"close":97.2},{"date":"1969-10-22","open":97.2,"high":98.61,"low":96.56,"close":97.83},{"date":"1969-10-23","open":97.83,"high":98.39,"low":96.46,"close":97.46},{"date":"1969-10-24","open":97.46,"high":98.83,"low":96.97,"close":98.12},{"date":"1969-10-27","open":98.12,"high":98.78,"low":97.49,"close":97.97},{"date":"1969-10-28","open":97.97,"high":98.55,"low":97.02,"close":97.66},{"date":"1969-10-29","open":97.66,"high":97.92,"low":96.26,"close":96.81},{"date":"1969-10-30","open":96.81,"high":97.47,"low":95.61,"close":96.93},{"date":"1969-10-31","open":96.93,"high":98.03,"low":96.33,"close":97.12},{"date":"1969-11-03","open":97.12,"high":97.82,"low":96.19,"close":97.15},{"date":"1969-11-04","open":97.15,"high":97.82,"low":95.84,"close":97.21},{"date":"1969-11-05","open":97.21,"high":98.39,"low":96.75,"close":97.64},{"date":"1969-11-06","open":97.64,"high":98.31,"low":96.8,"close":97.67},{"date":"1969-11-07","open":97.67,"high":99.01,"low":97.18,"close":98.26},{"date":"1969-11-10","open":98.26,"high":99.23,"low":97.65,"close":98.33},{"date":"1969-11-11","open":98.33,"high":98.79,"low":97.45,"close":98.07},{"date":"1969-11-12","open":98.07,"high":98.72,"low":97.28,"close":97.89},{"date":"1969-11-13","open":97.89,"high":98.34,"low":96.54,"close":97.42},{"date":"1969-11-14","open":97.42,"high":97.44,"low":96.36,"close":97.07},{"date":"1969-11-17","open":97.07,"high":97.36,"low":95.82,"close":96.41},{"date":"1969-11-18","open":96.41,"high":97,"low":95.57,"close":96.39},{"date":"1969-11-19","open":96.39,"high":96.95,"low":95.36,"close":95.9},{"date":"1969-11-20","open":95.9,"high":95.94,"low":94.12,"close":94.91},{"date":"1969-11-21","open":94.91,"high":95.34,"low":93.87,"close":94.32},{"date":"1969-11-24","open":94.32,"high":94.43,"low":92.63,"close":93.24},{"date":"1969-11-25","open":93.24,"high":94.17,"low":92.38,"close":92.94},{"date":"1969-11-26","open":92.94,"high":93.85,"low":92.24,"close":93.27},{"date":"1969-11-28","open":93.27,"high":94.41,"low":92.88,"close":93.81},{"date":"1969-12-01","open":93.81,"high":94.47,"low":92.78,"close":93.22},{"date":"1969-12-02","open":93.22,"high":93.54,"low":91.95,"close":92.65},{"date":"1969-12-03","open":92.65,"high":93.05,"low":91.25,"close":91.65},{"date":"1969-12-04","open":91.65,"high":92.45,"low":90.36,"close":91.95},{"date":"1969-12-05","open":91.95,"high":92.91,"low":91.14,"close":91.73},{"date":"1969-12-08","open":91.73,"high":92.05,"low":90.29,"close":90.84},{"date":"1969-12-09","open":90.84,"high":91.79,"low":89.93,"close":90.55},{"date":"1969-12-10","open":90.55,"high":91.22,"low":89.33,"close":90.48},{"date":"1969-12-11","open":90.48,"high":91.37,"low":89.74,"close":90.52},{"date":"1969-12-12","open":90.52,"high":91.67,"low":90.05,"close":90.81},{"date":"1969-12-15","open":90.81,"high":91.42,"low":89.96,"close":90.54},{"date":"1969-12-16","open":90.54,"high":91.05,"low":89.23,"close":89.72},{"date":"1969-12-17","open":89.72,"high":90.32,"low":88.94,"close":89.2},{"date":"1969-12-18","open":89.2,"high":91.15,"low":88.62,"close":90.61},{"date":"1969-12-19","open":90.61,"high":92.34,"low":90.33,"close":91.38},{"date":"1969-12-22","open":91.38,"high":92.03,"low":90.1,"close":90.58},{"date":"1969-12-23","open":90.58,"high":91.13,"low":89.4,"close":90.23},{"date":"1969-12-24","open":90.23,"high":91.89,"low":89.93,"close":91.18},{"date":"1969-12-26","open":91.18,"high":92.3,"low":90.94,"close":91.89},{"date":"1969-12-29","open":91.89,"high":92.49,"low":90.66,"close":91.25},{"date":"1969-12-30","open":91.25,"high":92.2,"low":90.47,"close":91.6},{"date":"1969-12-31","open":91.6,"high":92.94,"low":91.15,"close":92.06},{"date":"1970-01-02","open":92.06,"high":93.54,"low":91.79,"close":93},{"date":"1970-01-05","open":93,"high":94.25,"low":92.53,"close":93.46},{"date":"1970-01-06","open":93.46,"high":93.81,"low":92.13,"close":92.82},{"date":"1970-01-07","open":92.82,"high":93.38,"low":91.93,"close":92.63},{"date":"1970-01-08","open":92.63,"high":93.47,"low":91.99,"close":92.68},{"date":"1970-01-09","open":92.68,"high":93.25,"low":91.82,"close":92.4},{"date":"1970-01-12","open":92.4,"high":92.67,"low":91.2,"close":91.7},{"date":"1970-01-13","open":91.7,"high":92.61,"low":90.99,"close":91.92},{"date":"1970-01-14","open":91.92,"high":92.4,"low":90.88,"close":91.65},{"date":"1970-01-15","open":91.65,"high":92.35,"low":90.73,"close":91.68},{"date":"1970-01-16","open":91.68,"high":92.49,"low":90.36,"close":90.92},{"date":"1970-01-19","open":90.92,"high":90.72,"low":89.14,"close":89.65},{"date":"1970-01-20","open":89.65,"high":90.45,"low":88.64,"close":89.83},{"date":"1970-01-21","open":89.83,"high":90.61,"low":89.2,"close":89.95},{"date":"1970-01-22","open":89.95,"high":90.8,"low":89.2,"close":90.04},{"date":"1970-01-23","open":90.04,"high":90.45,"low":88.74,"close":89.37},{"date":"1970-01-26","open":89.37,"high":89.23,"low":87.49,"close":88.17},{"date":"1970-01-27","open":88.17,"high":88.54,"low":86.92,"close":87.62},{"date":"1970-01-28","open":87.62,"high":88.24,"low":86.44,"close":86.79},{"date":"1970-01-29","open":86.79,"high":87.09,"low":85.02,"close":85.69},{"date":"1970-01-30","open":85.69,"high":86.33,"low":84.42,"close":85.02},{"date":"1970-02-02","open":85.02,"high":86.76,"low":84.76,"close":85.75},{"date":"1970-02-03","open":85.75,"high":87.54,"low":84.64,"close":86.77},{"date":"1970-02-04","open":86.77,"high":87.66,"low":85.59,"close":86.24},{"date":"1970-02-05","open":86.24,"high":86.62,"low":84.95,"close":85.9},{"date":"1970-02-06","open":85.9,"high":86.88,"low":85.23,"close":86.33},{"date":"1970-02-09","open":86.33,"high":87.85,"low":86.16,"close":87.01},{"date":"1970-02-10","open":87.01,"high":87.4,"low":85.58,"close":86.1},{"date":"1970-02-11","open":86.1,"high":87.38,"low":85.3,"close":86.94},{"date":"1970-02-12","open":86.94,"high":87.54,"low":85.93,"close":86.73},{"date":"1970-02-13","open":86.73,"high":87.3,"low":85.71,"close":86.54},{"date":"1970-02-16","open":86.54,"high":87.3,"low":85.8,"close":86.47},{"date":"1970-02-17","open":86.47,"high":87.08,"low":85.57,"close":86.37},{"date":"1970-02-18","open":86.37,"high":88.07,"low":86.19,"close":87.44},{"date":"1970-02-19","open":87.44,"high":88.7,"low":86.94,"close":87.76},{"date":"1970-02-20","open":87.76,"high":88.74,"low":86.87,"close":88.03},{"date":"1970-02-24","open":88.03,"high":88.91,"low":87.28,"close":87.99},{"date":"1970-02-25","open":87.99,"high":89.8,"low":87.11,"close":89.35},{"date":"1970-02-26","open":89.35,"high":89.63,"low":87.63,"close":88.9},{"date":"1970-02-27","open":88.9,"high":90.33,"low":88.42,"close":89.5},{"date":"1970-03-02","open":89.5,"high":90.8,"low":88.92,"close":89.71},{"date":"1970-03-03","open":89.71,"high":90.67,"low":88.96,"close":90.23},{"date":"1970-03-04","open":90.23,"high":91.05,"low":89.32,"close":90.04},{"date":"1970-03-05","open":90.04,"high":90.99,"low":89.38,"close":90},{"date":"1970-03-06","open":90,"high":90.36,"low":88.84,"close":89.44},{"date":"1970-03-09","open":89.44,"high":89.43,"low":87.94,"close":88.51},{"date":"1970-03-10","open":88.51,"high":89.41,"low":87.89,"close":88.75},{"date":"1970-03-11","open":88.75,"high":89.58,"low":88.11,"close":88.69},{"date":"1970-03-12","open":88.69,"high":89.09,"low":87.68,"close":88.33},{"date":"1970-03-13","open":88.33,"high":89.43,"low":87.29,"close":87.86},{"date":"1970-03-16","open":87.86,"high":87.97,"low":86.39,"close":86.91},{"date":"1970-03-17","open":86.91,"high":87.86,"low":86.36,"close":87.29},{"date":"1970-03-18","open":87.29,"high":88.28,"low":86.93,"close":87.54},{"date":"1970-03-19","open":87.54,"high":88.2,"low":86.88,"close":87.42},{"date":"1970-03-20","open":87.42,"high":87.77,"low":86.43,"close":87.06},{"date":"1970-03-23","open":87.06,"high":87.64,"low":86.19,"close":86.99},{"date":"1970-03-24","open":86.99,"high":88.43,"low":86.9,"close":87.98},{"date":"1970-03-25","open":87.98,"high":91.07,"low":88.11,"close":89.77},{"date":"1970-03-26","open":89.77,"high":90.65,"low":89.18,"close":89.92},{"date":"1970-03-30","open":89.92,"high":90.41,"low":88.91,"close":89.63},{"date":"1970-03-31","open":89.63,"high":90.17,"low":88.85,"close":89.63},{"date":"1970-04-01","open":89.63,"high":90.62,"low":89.3,"close":90.07},{"date":"1970-04-02","open":90.07,"high":90.7,"low":89.28,"close":89.79},{"date":"1970-04-03","open":89.79,"high":90.16,"low":88.81,"close":89.39},{"date":"1970-04-06","open":89.39,"high":89.61,"low":88.15,"close":88.76},{"date":"1970-04-07","open":88.76,"high":89.31,"low":87.94,"close":88.52},{"date":"1970-04-08","open":88.52,"high":89.09,"low":87.83,"close":88.49},{"date":"1970-04-09","open":88.49,"high":89.32,"low":87.96,"close":88.53},{"date":"1970-04-10","open":88.53,"high":89.14,"low":87.82,"close":88.24},{"date":"1970-04-13","open":88.24,"high":88.67,"low":87.15,"close":87.64},{"date":"1970-04-14","open":87.64,"high":87.73,"low":86.01,"close":86.89},{"date":"1970-04-15","open":86.89,"high":87.71,"low":86.53,"close":86.73},{"date":"1970-04-16","open":86.73,"high":87.13,"low":85.51,"close":85.88},{"date":"1970-04-17","open":85.88,"high":86.36,"low":84.75,"close":85.67},{"date":"1970-04-20","open":85.67,"high":86.36,"low":84.99,"close":85.83},{"date":"1970-04-21","open":85.83,"high":86.54,"low":84.99,"close":85.38},{"date":"1970-04-22","open":85.38,"high":85.51,"low":83.84,"close":84.27},{"date":"1970-04-23","open":84.27,"high":84.3,"low":82.61,"close":83.04},{"date":"1970-04-24","open":83.04,"high":83.62,"low":81.96,"close":82.77},{"date":"1970-04-27","open":82.77,"high":83.08,"low":81.08,"close":81.46},{"date":"1970-04-28","open":81.46,"high":82.16,"low":79.86,"close":80.27},{"date":"1970-04-29","open":80.27,"high":83.23,"low":79.31,"close":81.81},{"date":"1970-04-30","open":81.81,"high":82.57,"low":80.76,"close":81.52},{"date":"1970-05-01","open":81.52,"high":82.32,"low":80.27,"close":81.44},{"date":"1970-05-04","open":81.44,"high":81.28,"low":78.85,"close":79.37},{"date":"1970-05-05","open":79.37,"high":79.83,"low":78.02,"close":78.6},{"date":"1970-05-06","open":78.6,"high":80.91,"low":78.23,"close":79.47},{"date":"1970-05-07","open":79.47,"high":80.6,"low":78.89,"close":79.83},{"date":"1970-05-08","open":79.83,"high":80.15,"low":78.71,"close":79.44},{"date":"1970-05-11","open":79.44,"high":79.72,"low":78.29,"close":78.6},{"date":"1970-05-12","open":78.6,"high":79.15,"low":77.06,"close":77.85},{"date":"1970-05-13","open":77.85,"high":77.75,"low":75.92,"close":76.53},{"date":"1970-05-14","open":76.53,"high":76.64,"low":74.03,"close":75.44},{"date":"1970-05-15","open":75.44,"high":77.42,"low":74.59,"close":76.9},{"date":"1970-05-18","open":76.9,"high":77.68,"low":76.07,"close":76.96},{"date":"1970-05-19","open":76.96,"high":77.2,"low":75.21,"close":75.46},{"date":"1970-05-20","open":75.46,"high":75.35,"low":73.25,"close":73.52},{"date":"1970-05-21","open":73.52,"high":73.51,"low":70.94,"close":72.16},{"date":"1970-05-22","open":72.16,"high":73.42,"low":71.42,"close":72.25},{"date":"1970-05-25","open":72.25,"high":72.16,"low":69.92,"close":70.25},{"date":"1970-05-26","open":70.25,"high":71.17,"low":68.61,"close":69.29},{"date":"1970-05-27","open":69.29,"high":73.22,"low":69.37,"close":72.77},{"date":"1970-05-28","open":72.77,"high":75.44,"low":72.59,"close":74.61},{"date":"1970-05-29","open":74.61,"high":76.92,"low":73.53,"close":76.55},{"date":"1970-06-01","open":76.55,"high":78.4,"low":75.84,"close":77.84},{"date":"1970-06-02","open":77.84,"high":78.73,"low":76.51,"close":77.84},{"date":"1970-06-03","open":77.84,"high":79.22,"low":76.97,"close":78.52},{"date":"1970-06-04","open":78.52,"high":79.42,"low":76.99,"close":77.36},{"date":"1970-06-05","open":77.36,"high":77.48,"low":75.25,"close":76.17},{"date":"1970-06-08","open":76.17,"high":77.37,"low":75.3,"close":76.29},{"date":"1970-06-09","open":76.29,"high":79.96,"low":75.58,"close":76.25},{"date":"1970-06-10","open":76.25,"high":76.62,"low":74.92,"close":75.48},{"date":"1970-06-11","open":75.48,"high":75.52,"low":73.96,"close":74.45},{"date":"1970-06-12","open":74.45,"high":74.84,"low":73.25,"close":73.88},{"date":"1970-06-15","open":73.88,"high":75.27,"low":73.67,"close":74.58},{"date":"1970-06-16","open":74.58,"high":76.76,"low":74.21,"close":76.15},{"date":"1970-06-17","open":76.15,"high":78.04,"low":75.63,"close":76},{"date":"1970-06-18","open":76,"high":77.17,"low":74.99,"close":76.51},{"date":"1970-06-19","open":76.51,"high":78.05,"low":76.31,"close":77.05},{"date":"1970-06-22","open":77.05,"high":77.43,"low":75.61,"close":76.64},{"date":"1970-06-23","open":76.64,"high":76.83,"low":74.52,"close":74.76},{"date":"1970-06-24","open":74.76,"high":75.42,"low":73.4,"close":73.97},{"date":"1970-06-25","open":73.97,"high":74.93,"low":73.3,"close":74.02},{"date":"1970-06-26","open":74.02,"high":74.68,"low":73.09,"close":73.47},{"date":"1970-06-29","open":73.47,"high":73.86,"low":72.34,"close":72.89},{"date":"1970-06-30","open":72.89,"high":73.89,"low":72.25,"close":72.72},{"date":"1970-07-01","open":72.72,"high":73.66,"low":72.11,"close":72.94},{"date":"1970-07-02","open":72.94,"high":73.92,"low":72.43,"close":72.92},{"date":"1970-07-06","open":72.92,"high":73.12,"low":71.38,"close":71.78},{"date":"1970-07-07","open":71.78,"high":72.32,"low":70.69,"close":71.23},{"date":"1970-07-08","open":71.23,"high":73.3,"low":70.99,"close":73},{"date":"1970-07-09","open":73,"high":74.77,"low":72.88,"close":74.06},{"date":"1970-07-10","open":74.06,"high":75.21,"low":73.49,"close":74.45},{"date":"1970-07-13","open":74.45,"high":75.37,"low":73.83,"close":74.55},{"date":"1970-07-14","open":74.55,"high":75.04,"low":73.78,"close":74.42},{"date":"1970-07-15","open":74.42,"high":75.68,"low":74.06,"close":75.23},{"date":"1970-07-16","open":75.23,"high":77.09,"low":75.12,"close":76.34},{"date":"1970-07-17","open":76.34,"high":78.23,"low":76.37,"close":77.69},{"date":"1970-07-20","open":77.69,"high":78.72,"low":77.04,"close":77.79},{"date":"1970-07-21","open":77.79,"high":77.94,"low":76.39,"close":76.98},{"date":"1970-07-22","open":76.98,"high":78.2,"low":76.22,"close":77.03},{"date":"1970-07-23","open":77.03,"high":78.51,"low":76.46,"close":78},{"date":"1970-07-24","open":78,"high":78.48,"low":76.96,"close":77.82},{"date":"1970-07-27","open":77.82,"high":78.27,"low":77.07,"close":77.65},{"date":"1970-07-28","open":77.65,"high":78.35,"low":76.96,"close":77.77},{"date":"1970-07-29","open":77.77,"high":78.81,"low":77.28,"close":78.04},{"date":"1970-07-30","open":78.04,"high":78.66,"low":77.36,"close":78.07},{"date":"1970-07-31","open":78.07,"high":79.03,"low":77.44,"close":78.05},{"date":"1970-08-03","open":78.05,"high":78.24,"low":76.56,"close":77.02},{"date":"1970-08-04","open":77.02,"high":77.56,"low":76.12,"close":77.19},{"date":"1970-08-05","open":77.19,"high":77.86,"low":76.59,"close":77.18},{"date":"1970-08-06","open":77.18,"high":77.68,"low":76.39,"close":77.08},{"date":"1970-08-07","open":77.08,"high":78.09,"low":76.46,"close":77.28},{"date":"1970-08-10","open":77.28,"high":77.4,"low":75.72,"close":76.2},{"date":"1970-08-11","open":76.2,"high":76.33,"low":75.16,"close":75.82},{"date":"1970-08-12","open":75.82,"high":76.24,"low":75.04,"close":75.42},{"date":"1970-08-13","open":75.42,"high":75.69,"low":74.13,"close":74.76},{"date":"1970-08-14","open":74.76,"high":75.74,"low":74.39,"close":75.18},{"date":"1970-08-17","open":75.18,"high":75.79,"low":74.52,"close":75.33},{"date":"1970-08-18","open":75.33,"high":76.79,"low":75.3,"close":76.2},{"date":"1970-08-19","open":76.2,"high":77.58,"low":76.01,"close":76.96},{"date":"1970-08-20","open":76.96,"high":77.99,"low":76.3,"close":77.84},{"date":"1970-08-21","open":77.84,"high":79.6,"low":77.46,"close":79.24},{"date":"1970-08-24","open":79.24,"high":81.62,"low":79.41,"close":80.99},{"date":"1970-08-25","open":80.99,"high":81.81,"low":79.69,"close":81.12},{"date":"1970-08-26","open":81.12,"high":82.26,"low":80.6,"close":81.21},{"date":"1970-08-27","open":81.21,"high":81.91,"low":80.13,"close":81.08},{"date":"1970-08-28","open":81.08,"high":82.47,"low":80.69,"close":81.86},{"date":"1970-08-31","open":81.86,"high":82.33,"low":80.95,"close":81.52},{"date":"1970-09-01","open":81.52,"high":81.8,"low":80.43,"close":80.95},{"date":"1970-09-02","open":80.95,"high":81.35,"low":79.95,"close":80.96},{"date":"1970-09-03","open":80.96,"high":82.63,"low":80.88,"close":82.09},{"date":"1970-09-04","open":82.09,"high":83.42,"low":81.79,"close":82.83},{"date":"1970-09-08","open":82.83,"high":83.69,"low":81.48,"close":83.04},{"date":"1970-09-09","open":83.04,"high":83.78,"low":81.9,"close":82.79},{"date":"1970-09-10","open":82.79,"high":82.98,"low":81.62,"close":82.3},{"date":"1970-09-11","open":82.3,"high":83.19,"low":81.81,"close":82.52},{"date":"1970-09-14","open":82.52,"high":83.13,"low":81.43,"close":82.07},{"date":"1970-09-15","open":82.07,"high":82.11,"low":80.75,"close":81.36},{"date":"1970-09-16","open":81.36,"high":82.57,"low":80.61,"close":81.79},{"date":"1970-09-17","open":81.79,"high":83.09,"low":81.51,"close":82.29},{"date":"1970-09-18","open":82.29,"high":83.5,"low":81.77,"close":82.62},{"date":"1970-09-21","open":82.62,"high":83.15,"low":81.52,"close":81.91},{"date":"1970-09-22","open":81.91,"high":82.24,"low":80.82,"close":81.86},{"date":"1970-09-23","open":81.86,"high":83.15,"low":81.52,"close":81.91},{"date":"1970-09-24","open":81.91,"high":82.24,"low":80.82,"close":81.66},{"date":"1970-09-25","open":81.66,"high":83.6,"low":81.41,"close":82.83},{"date":"1970-09-28","open":82.83,"high":84.56,"low":82.61,"close":83.91},{"date":"1970-09-29","open":83.91,"high":84.57,"low":83.11,"close":83.86},{"date":"1970-09-30","open":83.86,"high":84.99,"low":82.78,"close":84.3},{"date":"1970-10-01","open":84.3,"high":84.7,"low":83.46,"close":84.32},{"date":"1970-10-02","open":84.32,"high":85.56,"low":84.06,"close":85.16},{"date":"1970-10-05","open":85.16,"high":86.99,"low":85.01,"close":86.47},{"date":"1970-10-06","open":86.47,"high":87.75,"low":86.04,"close":86.85},{"date":"1970-10-07","open":86.85,"high":87.47,"low":85.55,"close":86.89},{"date":"1970-10-08","open":86.89,"high":87.37,"low":85.55,"close":85.95},{"date":"1970-10-09","open":85.95,"high":86.25,"low":84.54,"close":85.08},{"date":"1970-10-12","open":85.08,"high":85.05,"low":83.58,"close":84.17},{"date":"1970-10-13","open":84.17,"high":84.7,"low":83.24,"close":84.06},{"date":"1970-10-14","open":84.06,"high":84.83,"low":83.42,"close":84.19},{"date":"1970-10-15","open":84.19,"high":85.28,"low":83.82,"close":84.65},{"date":"1970-10-16","open":84.65,"high":85.21,"low":83.83,"close":84.28},{"date":"1970-10-19","open":84.28,"high":84.29,"low":82.81,"close":83.15},{"date":"1970-10-20","open":83.15,"high":84.19,"low":82.62,"close":83.64},{"date":"1970-10-21","open":83.64,"high":84.72,"low":83.21,"close":83.66},{"date":"1970-10-22","open":83.66,"high":84.04,"low":82.77,"close":83.38},{"date":"1970-10-23","open":83.38,"high":84.3,"low":82.91,"close":83.77},{"date":"1970-10-26","open":83.77,"high":84.26,"low":82.89,"close":83.31},{"date":"1970-10-27","open":83.31,"high":83.73,"low":82.52,"close":83.12},{"date":"1970-10-28","open":83.12,"high":83.81,"low":82.29,"close":83.43},{"date":"1970-10-29","open":83.43,"high":84.1,"low":82.82,"close":83.36},{"date":"1970-10-30","open":83.36,"high":83.8,"low":82.52,"close":83.25},{"date":"1970-11-02","open":83.25,"high":83.99,"low":82.66,"close":83.51},{"date":"1970-11-03","open":83.51,"high":84.77,"low":83.21,"close":84.22},{"date":"1970-11-04","open":84.22,"high":85.26,"low":83.82,"close":84.39},{"date":"1970-11-05","open":84.39,"high":84.79,"low":83.53,"close":84.1},{"date":"1970-11-06","open":84.1,"high":84.73,"low":83.55,"close":84.22},{"date":"1970-11-09","open":84.22,"high":85.27,"low":83.82,"close":84.67},{"date":"1970-11-10","open":84.67,"high":85.69,"low":84.18,"close":84.79},{"date":"1970-11-11","open":84.79,"high":86.24,"low":84.69,"close":85.03},{"date":"1970-11-12","open":85.03,"high":85.54,"low":83.81,"close":84.15},{"date":"1970-11-13","open":84.15,"high":84.33,"low":82.92,"close":83.37},{"date":"1970-11-16","open":83.37,"high":83.75,"low":82.34,"close":83.24},{"date":"1970-11-17","open":83.24,"high":84.17,"low":82.81,"close":83.47},{"date":"1970-11-18","open":83.47,"high":83.53,"low":82.41,"close":82.79},{"date":"1970-11-19","open":82.79,"high":83.48,"low":82.23,"close":82.91},{"date":"1970-11-20","open":82.91,"high":84.06,"low":82.49,"close":83.72},{"date":"1970-11-23","open":83.72,"high":84.92,"low":83.47,"close":84.24},{"date":"1970-11-24","open":84.24,"high":85.18,"low":83.59,"close":84.78},{"date":"1970-11-25","open":84.78,"high":85.7,"low":84.35,"close":85.09},{"date":"1970-11-27","open":85.09,"high":86.21,"low":84.67,"close":85.93},{"date":"1970-11-30","open":85.93,"high":87.6,"low":85.79,"close":87.2},{"date":"1970-12-01","open":87.2,"high":88.61,"low":86.11,"close":87.47},{"date":"1970-12-02","open":87.47,"high":88.83,"low":86.72,"close":88.48},{"date":"1970-12-03","open":88.48,"high":89.87,"low":88.11,"close":88.9},{"date":"1970-12-04","open":88.9,"high":89.89,"low":88.12,"close":89.46},{"date":"1970-12-07","open":89.46,"high":90.39,"low":88.76,"close":89.94},{"date":"1970-12-08","open":89.94,"high":90.47,"low":88.87,"close":89.47},{"date":"1970-12-09","open":89.47,"high":90.03,"low":88.48,"close":89.54},{"date":"1970-12-10","open":89.54,"high":90.87,"low":89.01,"close":89.92},{"date":"1970-12-11","open":89.92,"high":90.93,"low":89.44,"close":90.26},{"date":"1970-12-14","open":90.26,"high":90.81,"low":89.28,"close":89.8},{"date":"1970-12-15","open":89.8,"high":90.32,"low":88.93,"close":89.66},{"date":"1970-12-16","open":89.66,"high":90.22,"low":88.77,"close":89.72},{"date":"1970-12-17","open":89.72,"high":90.61,"low":89.31,"close":90.04},{"date":"1970-12-18","open":90.04,"high":90.77,"low":89.42,"close":90.22},{"date":"1970-12-21","open":90.22,"high":90.77,"low":89.36,"close":89.94},{"date":"1970-12-22","open":89.94,"high":90.84,"low":89.35,"close":90.04},{"date":"1970-12-23","open":90.04,"high":90.86,"low":89.35,"close":90.1},{"date":"1970-12-24","open":90.1,"high":91.08,"low":89.81,"close":90.61},{"date":"1970-12-28","open":90.61,"high":91.49,"low":90.28,"close":91.09},{"date":"1970-12-29","open":91.09,"high":92.38,"low":90.73,"close":92.08},{"date":"1970-12-30","open":92.08,"high":92.99,"low":91.6,"close":92.27},{"date":"1970-12-31","open":92.27,"high":92.79,"low":91.36,"close":92.15},{"date":"1971-01-04","open":92.15,"high":92.19,"low":90.64,"close":91.15},{"date":"1971-01-05","open":91.15,"high":92.28,"low":90.69,"close":91.8},{"date":"1971-01-06","open":91.8,"high":93,"low":91.5,"close":92.35},{"date":"1971-01-07","open":92.35,"high":93.26,"low":91.75,"close":92.38},{"date":"1971-01-08","open":92.38,"high":93.02,"low":91.6,"close":92.19},{"date":"1971-01-11","open":92.19,"high":92.67,"low":90.99,"close":91.98},{"date":"1971-01-12","open":91.98,"high":93.28,"low":91.63,"close":92.72},{"date":"1971-01-13","open":92.72,"high":93.66,"low":91.88,"close":92.56},{"date":"1971-01-14","open":92.56,"high":93.36,"low":91.67,"close":92.8},{"date":"1971-01-15","open":92.8,"high":93.94,"low":92.25,"close":93.03},{"date":"1971-01-18","open":93.03,"high":94.11,"low":92.63,"close":93.41},{"date":"1971-01-19","open":93.41,"high":94.28,"low":92.85,"close":93.76},{"date":"1971-01-20","open":93.76,"high":94.53,"low":93.07,"close":93.78},{"date":"1971-01-21","open":93.78,"high":94.69,"low":93.15,"close":94.19},{"date":"1971-01-22","open":94.19,"high":95.53,"low":93.96,"close":94.88},{"date":"1971-01-25","open":94.88,"high":95.93,"low":94.16,"close":95.28},{"date":"1971-01-26","open":95.28,"high":96.36,"low":94.69,"close":95.59},{"date":"1971-01-27","open":95.59,"high":95.78,"low":93.96,"close":94.89},{"date":"1971-01-28","open":94.89,"high":95.78,"low":94.12,"close":95.21},{"date":"1971-01-29","open":95.21,"high":96.49,"low":94.79,"close":95.88},{"date":"1971-02-01","open":95.88,"high":97.05,"low":95.38,"close":96.42},{"date":"1971-02-02","open":96.42,"high":97.19,"low":95.6,"close":96.43},{"date":"1971-02-03","open":96.43,"high":97.19,"low":95.58,"close":96.63},{"date":"1971-02-04","open":96.63,"high":97.26,"low":95.69,"close":96.62},{"date":"1971-02-05","open":96.62,"high":97.58,"low":95.84,"close":96.93},{"date":"1971-02-08","open":96.93,"high":98.04,"low":96.13,"close":97.45},{"date":"1971-02-09","open":97.45,"high":98.5,"low":96.9,"close":97.51},{"date":"1971-02-10","open":97.51,"high":97.97,"low":96.23,"close":97.39},{"date":"1971-02-11","open":97.39,"high":98.49,"low":96.99,"close":97.91},{"date":"1971-02-12","open":97.91,"high":98.96,"low":97.56,"close":98.43},{"date":"1971-02-16","open":98.43,"high":99.59,"low":97.85,"close":98.66},{"date":"1971-02-17","open":98.66,"high":99.32,"low":97.32,"close":98.2},{"date":"1971-02-18","open":98.2,"high":98.6,"low":96.96,"close":97.56},{"date":"1971-02-19","open":97.56,"high":97.79,"low":96.25,"close":96.74},{"date":"1971-02-22","open":96.74,"high":96.65,"low":94.97,"close":95.72},{"date":"1971-02-23","open":95.72,"high":96.67,"low":94.92,"close":96.09},{"date":"1971-02-24","open":96.09,"high":97.34,"low":95.86,"close":96.73},{"date":"1971-02-25","open":96.73,"high":97.71,"low":96.08,"close":96.96},{"date":"1971-02-26","open":96.96,"high":97.54,"low":95.84,"close":96.75},{"date":"1971-03-01","open":96.75,"high":97.48,"low":96.11,"close":97},{"date":"1971-03-02","open":97,"high":97.6,"low":96.32,"close":96.98},{"date":"1971-03-03","open":96.98,"high":97.54,"low":96.3,"close":96.95},{"date":"1971-03-04","open":96.95,"high":98.38,"low":96.9,"close":97.92},{"date":"1971-03-05","open":97.92,"high":99.49,"low":97.82,"close":98.96},{"date":"1971-03-08","open":98.96,"high":99.44,"low":98.42,"close":99.38},{"date":"1971-03-09","open":99.38,"high":100.31,"low":98.72,"close":99.46},{"date":"1971-03-10","open":99.46,"high":100.1,"low":98.63,"close":99.3},{"date":"1971-03-11","open":99.3,"high":100.29,"low":98.57,"close":99.39},{"date":"1971-03-12","open":99.39,"high":100.09,"low":98.64,"close":99.57},{"date":"1971-03-15","open":99.57,"high":101.15,"low":99.12,"close":100.71},{"date":"1971-03-16","open":100.71,"high":101.94,"low":100.36,"close":101.21},{"date":"1971-03-17","open":101.21,"high":101.66,"low":99.98,"close":101.12},{"date":"1971-03-18","open":101.12,"high":102.03,"low":100.43,"close":101.19},{"date":"1971-03-19","open":101.19,"high":101.74,"low":100.35,"close":101.01},{"date":"1971-03-22","open":101.01,"high":101.46,"low":100.08,"close":100.62},{"date":"1971-03-23","open":100.62,"high":101.06,"low":99.62,"close":100.28},{"date":"1971-03-24","open":100.28,"high":100.63,"low":99.15,"close":99.62},{"date":"1971-03-25","open":99.62,"high":100.03,"low":98.36,"close":99.61},{"date":"1971-03-26","open":99.61,"high":100.65,"low":99.18,"close":99.95},{"date":"1971-03-29","open":99.95,"high":100.74,"low":99.36,"close":100.03},{"date":"1971-03-30","open":100.03,"high":100.86,"low":99.41,"close":100.26},{"date":"1971-03-31","open":100.26,"high":101.05,"low":99.69,"close":100.31},{"date":"1971-04-01","open":100.31,"high":100.99,"low":99.63,"close":100.39},{"date":"1971-04-02","open":100.39,"high":101.23,"low":99.86,"close":100.56},{"date":"1971-04-05","open":100.56,"high":101.41,"low":99.88,"close":100.79},{"date":"1971-04-06","open":100.79,"high":102.11,"low":100.3,"close":101.51},{"date":"1971-04-07","open":101.51,"high":102.87,"low":101.13,"close":101.98},{"date":"1971-04-08","open":101.98,"high":102.86,"low":101.3,"close":102.1},{"date":"1971-04-12","open":102.1,"high":103.54,"low":101.75,"close":102.88},{"date":"1971-04-13","open":102.88,"high":103.96,"low":102.25,"close":102.98},{"date":"1971-04-14","open":102.98,"high":104.01,"low":102.28,"close":103.37},{"date":"1971-04-15","open":103.37,"high":104.4,"low":102.76,"close":103.52},{"date":"1971-04-16","open":103.52,"high":104.18,"low":102.68,"close":103.49},{"date":"1971-04-19","open":103.49,"high":104.63,"low":103.09,"close":104.01},{"date":"1971-04-20","open":104.01,"high":104.58,"low":103.06,"close":103.61},{"date":"1971-04-21","open":103.61,"high":104.16,"low":102.55,"close":103.36},{"date":"1971-04-22","open":103.36,"high":104.27,"low":102.58,"close":103.56},{"date":"1971-04-23","open":103.56,"high":104.63,"low":102.79,"close":104.05},{"date":"1971-04-26","open":104.05,"high":104.83,"low":103.19,"close":103.94},{"date":"1971-04-27","open":103.94,"high":105.07,"low":103.23,"close":104.59},{"date":"1971-04-28","open":104.59,"high":105.6,"low":103.85,"close":104.77},{"date":"1971-04-29","open":104.77,"high":105.58,"low":103.9,"close":104.63},{"date":"1971-04-30","open":104.63,"high":104.96,"low":103.25,"close":103.95},{"date":"1971-05-03","open":103.95,"high":104.11,"low":102.37,"close":103.29},{"date":"1971-05-04","open":103.29,"high":104.36,"low":102.71,"close":103.79},{"date":"1971-05-05","open":103.79,"high":104.28,"low":102.68,"close":103.78},{"date":"1971-05-06","open":103.78,"high":104.42,"low":102.8,"close":103.23},{"date":"1971-05-07","open":103.23,"high":103.5,"low":101.86,"close":102.87},{"date":"1971-05-10","open":102.87,"high":103.15,"low":101.71,"close":102.36},{"date":"1971-05-11","open":102.36,"high":103.37,"low":101.5,"close":102.62},{"date":"1971-05-12","open":102.62,"high":103.57,"low":102.12,"close":102.9},{"date":"1971-05-13","open":102.9,"high":103.57,"low":101.98,"close":102.69},{"date":"1971-05-14","open":102.69,"high":103.17,"low":101.65,"close":102.21},{"date":"1971-05-17","open":102.21,"high":102.08,"low":100.25,"close":100.69},{"date":"1971-05-18","open":100.69,"high":101.62,"low":99.68,"close":100.83},{"date":"1971-05-19","open":100.83,"high":101.75,"low":100.3,"close":101.07},{"date":"1971-05-20","open":101.07,"high":102.17,"low":100.61,"close":101.31},{"date":"1971-05-21","open":101.31,"high":101.84,"low":100.41,"close":100.99},{"date":"1971-05-24","open":100.99,"high":101.24,"low":99.72,"close":100.13},{"date":"1971-05-25","open":100.13,"high":100.39,"low":98.73,"close":99.47},{"date":"1971-05-26","open":99.47,"high":100.49,"low":98.93,"close":99.59},{"date":"1971-05-27","open":99.59,"high":100.14,"low":98.78,"close":99.4},{"date":"1971-05-28","open":99.4,"high":100.17,"low":98.68,"close":99.63},{"date":"1971-06-01","open":99.63,"high":100.76,"low":99.22,"close":100.2},{"date":"1971-06-02","open":100.2,"high":101.53,"low":99.89,"close":100.96},{"date":"1971-06-03","open":100.96,"high":102.07,"low":100.3,"close":101.01},{"date":"1971-06-04","open":101.01,"high":101.88,"low":100.43,"close":101.3},{"date":"1971-06-07","open":101.3,"high":102.02,"low":100.55,"close":101.09},{"date":"1971-06-08","open":101.09,"high":101.5,"low":99.91,"close":100.32},{"date":"1971-06-09","open":100.32,"high":100.97,"low":99.28,"close":100.29},{"date":"1971-06-10","open":100.29,"high":101.23,"low":99.78,"close":100.64},{"date":"1971-06-11","open":100.64,"high":101.71,"low":100.18,"close":101.07},{"date":"1971-06-14","open":101.07,"high":101.28,"low":99.78,"close":100.22},{"date":"1971-06-15","open":100.22,"high":101.1,"low":99.45,"close":100.32},{"date":"1971-06-16","open":100.32,"high":101.29,"low":99.68,"close":100.52},{"date":"1971-06-17","open":100.52,"high":101.37,"low":99.87,"close":100.5},{"date":"1971-06-18","open":100.5,"high":100.63,"low":98.65,"close":98.97},{"date":"1971-06-21","open":98.97,"high":99.18,"low":97.22,"close":97.87},{"date":"1971-06-22","open":97.87,"high":98.66,"low":96.92,"close":97.59},{"date":"1971-06-23","open":97.59,"high":98.95,"low":97.36,"close":98.41},{"date":"1971-06-24","open":98.41,"high":99,"low":97.59,"close":98.13},{"date":"1971-06-25","open":98.13,"high":98.66,"low":97.33,"close":97.99},{"date":"1971-06-28","open":97.99,"high":98.48,"low":97.02,"close":97.74},{"date":"1971-06-29","open":97.74,"high":99.39,"low":97.61,"close":98.82},{"date":"1971-06-30","open":98.82,"high":100.29,"low":98.68,"close":98.7},{"date":"1971-07-01","open":98.7,"high":100.65,"low":99.16,"close":99.78},{"date":"1971-07-02","open":99.78,"high":100.31,"low":99.09,"close":99.78},{"date":"1971-07-06","open":99.78,"high":100.35,"low":99.1,"close":99.76},{"date":"1971-07-07","open":99.76,"high":100.83,"low":99.25,"close":100.04},{"date":"1971-07-08","open":100.04,"high":101.03,"low":99.59,"close":100.34},{"date":"1971-07-09","open":100.34,"high":101.33,"low":99.86,"close":100.69},{"date":"1971-07-12","open":100.69,"high":101.52,"low":100.19,"close":100.82},{"date":"1971-07-13","open":100.82,"high":101.06,"low":99.07,"close":99.5},{"date":"1971-07-14","open":99.5,"high":99.83,"low":98.23,"close":99.22},{"date":"1971-07-15","open":99.22,"high":100.48,"low":98.76,"close":99.28},{"date":"1971-07-16","open":99.28,"high":100.35,"low":98.64,"close":99.11},{"date":"1971-07-19","open":99.11,"high":99.57,"low":98.11,"close":98.93},{"date":"1971-07-20","open":98.93,"high":100.01,"low":98.6,"close":99.32},{"date":"1971-07-21","open":99.32,"high":100,"low":98.74,"close":99.28},{"date":"1971-07-22","open":99.28,"high":99.82,"low":98.5,"close":99.11},{"date":"1971-07-23","open":99.11,"high":99.6,"low":98.26,"close":98.94},{"date":"1971-07-26","open":98.94,"high":99.47,"low":96.67,"close":98.14},{"date":"1971-07-27","open":98.14,"high":98.99,"low":97.42,"close":97.78},{"date":"1971-07-28","open":97.78,"high":98.15,"low":96.51,"close":97.07},{"date":"1971-07-29","open":97.07,"high":97.22,"low":95.37,"close":96.02},{"date":"1971-07-30","open":96.02,"high":96.78,"low":95.08,"close":95.58},{"date":"1971-08-02","open":95.58,"high":96.76,"low":95.22,"close":95.96},{"date":"1971-08-03","open":95.96,"high":96.11,"low":94.06,"close":94.51},{"date":"1971-08-04","open":94.51,"high":95.34,"low":93.35,"close":93.89},{"date":"1971-08-05","open":93.89,"high":94.89,"low":93.33,"close":94.09},{"date":"1971-08-06","open":94.09,"high":94.91,"low":93.63,"close":94.25},{"date":"1971-08-09","open":94.25,"high":94.55,"low":93.17,"close":93.53},{"date":"1971-08-10","open":93.53,"high":94.13,"low":92.81,"close":93.54},{"date":"1971-08-11","open":93.54,"high":95.06,"low":93.35,"close":94.66},{"date":"1971-08-12","open":94.66,"high":96.5,"low":94.81,"close":96},{"date":"1971-08-13","open":96,"high":96.53,"low":95.19,"close":95.69},{"date":"1971-08-16","open":95.69,"high":100.96,"low":97.9,"close":98.76},{"date":"1971-08-17","open":98.76,"high":101,"low":98.49,"close":99.99},{"date":"1971-08-18","open":99.99,"high":100.19,"low":98.06,"close":98.6},{"date":"1971-08-19","open":98.6,"high":99.07,"low":97.35,"close":98.16},{"date":"1971-08-20","open":98.16,"high":98.94,"low":97.52,"close":98.33},{"date":"1971-08-23","open":98.33,"high":99.96,"low":98.09,"close":99.25},{"date":"1971-08-24","open":99.25,"high":101.02,"low":99.15,"close":100.4},{"date":"1971-08-25","open":100.4,"high":101.51,"low":99.77,"close":100.41},{"date":"1971-08-26","open":100.41,"high":101.12,"low":99.4,"close":100.24},{"date":"1971-08-27","open":100.24,"high":101.22,"low":99.76,"close":100.48},{"date":"1971-08-30","open":100.48,"high":100.89,"low":99.17,"close":99.52},{"date":"1971-08-31","open":99.52,"high":99.76,"low":98.32,"close":99.03},{"date":"1971-09-01","open":99.03,"high":99.84,"low":98.5,"close":99.07},{"date":"1971-09-02","open":99.07,"high":99.8,"low":98.52,"close":99.29},{"date":"1971-09-03","open":99.29,"high":100.93,"low":99.1,"close":100.69},{"date":"1971-09-07","open":100.69,"high":102.25,"low":100.43,"close":101.15},{"date":"1971-09-08","open":101.15,"high":101.94,"low":100.52,"close":101.34},{"date":"1971-09-09","open":101.34,"high":101.88,"low":100.38,"close":100.8},{"date":"1971-09-10","open":100.8,"high":101.01,"low":99.69,"close":100.42},{"date":"1971-09-13","open":100.42,"high":100.84,"low":99.49,"close":100.07},{"date":"1971-09-14","open":100.07,"high":100.35,"low":98.99,"close":99.34},{"date":"1971-09-15","open":99.34,"high":100.24,"low":98.79,"close":99.77},{"date":"1971-09-16","open":99.77,"high":100.35,"low":99.07,"close":99.66},{"date":"1971-09-17","open":99.66,"high":100.52,"low":99.26,"close":99.96},{"date":"1971-09-20","open":99.96,"high":100.4,"low":99.14,"close":99.68},{"date":"1971-09-21","open":99.68,"high":100.08,"low":98.71,"close":99.34},{"date":"1971-09-22","open":99.34,"high":99.72,"low":98.15,"close":98.47},{"date":"1971-09-23","open":98.47,"high":99.12,"low":97.61,"close":98.38},{"date":"1971-09-24","open":98.38,"high":99.35,"low":97.78,"close":98.15},{"date":"1971-09-27","open":98.15,"high":98.41,"low":96.97,"close":97.62},{"date":"1971-09-28","open":97.62,"high":98.55,"low":97.12,"close":97.88},{"date":"1971-09-29","open":97.88,"high":98.51,"low":97.29,"close":97.9},{"date":"1971-09-30","open":97.9,"high":98.97,"low":97.48,"close":98.34},{"date":"1971-10-01","open":98.34,"high":99.49,"low":97.96,"close":98.93},{"date":"1971-10-04","open":98.93,"high":100.04,"low":98.62,"close":99.21},{"date":"1971-10-05","open":99.21,"high":99.78,"low":98.34,"close":99.11},{"date":"1971-10-06","open":99.11,"high":100.13,"low":98.49,"close":99.82},{"date":"1971-10-07","open":99.82,"high":100.96,"low":99.42,"close":100.02},{"date":"1971-10-08","open":100.02,"high":100.3,"low":98.87,"close":99.36},{"date":"1971-10-11","open":99.36,"high":99.62,"low":98.58,"close":99.21},{"date":"1971-10-12","open":99.21,"high":100.2,"low":98.62,"close":99.57},{"date":"1971-10-13","open":99.57,"high":100.08,"low":98.61,"close":99.03},{"date":"1971-10-14","open":99.03,"high":99.25,"low":97.74,"close":98.13},{"date":"1971-10-15","open":98.13,"high":98.45,"low":97.03,"close":97.79},{"date":"1971-10-18","open":97.79,"high":98.33,"low":96.98,"close":97.35},{"date":"1971-10-19","open":97.35,"high":97.66,"low":96.05,"close":97},{"date":"1971-10-20","open":97,"high":97.45,"low":95.23,"close":95.65},{"date":"1971-10-21","open":95.65,"high":96.33,"low":94.59,"close":95.6},{"date":"1971-10-22","open":95.6,"high":96.83,"low":94.97,"close":95.57},{"date":"1971-10-25","open":95.57,"high":95.76,"low":94.57,"close":95.1},{"date":"1971-10-26","open":95.1,"high":95.02,"low":94.38,"close":94.74},{"date":"1971-10-27","open":94.74,"high":94.99,"low":93.39,"close":93.79},{"date":"1971-10-28","open":93.79,"high":94.75,"low":92.96,"close":93.96},{"date":"1971-10-29","open":93.96,"high":94.71,"low":93.28,"close":94.23},{"date":"1971-11-01","open":94.23,"high":94.43,"low":92.48,"close":92.8},{"date":"1971-11-02","open":92.8,"high":93.73,"low":91.84,"close":93.18},{"date":"1971-11-03","open":93.18,"high":95.31,"low":93.27,"close":94.91},{"date":"1971-11-04","open":94.91,"high":96.08,"low":94.37,"close":94.79},{"date":"1971-11-05","open":94.79,"high":95.01,"low":93.64,"close":94.46},{"date":"1971-11-08","open":94.46,"high":94.97,"low":93.78,"close":94.39},{"date":"1971-11-09","open":94.39,"high":95.31,"low":93.94,"close":94.46},{"date":"1971-11-10","open":94.46,"high":94.84,"low":93.1,"close":93.41},{"date":"1971-11-11","open":93.41,"high":93.54,"low":91.64,"close":92.12},{"date":"1971-11-12","open":92.12,"high":92.9,"low":90.93,"close":92.12},{"date":"1971-11-15","open":92.12,"high":92.69,"low":91.38,"close":91.81},{"date":"1971-11-16","open":91.81,"high":93.15,"low":91.21,"close":92.71},{"date":"1971-11-17","open":92.71,"high":93.35,"low":91.8,"close":92.85},{"date":"1971-11-18","open":92.85,"high":93.62,"low":91.88,"close":92.13},{"date":"1971-11-19","open":92.13,"high":92.38,"low":90.95,"close":91.61},{"date":"1971-11-22","open":91.61,"high":92.12,"low":90.51,"close":90.79},{"date":"1971-11-23","open":90.79,"high":91.1,"low":89.34,"close":90.16},{"date":"1971-11-24","open":90.16,"high":91.14,"low":89.73,"close":90.33},{"date":"1971-11-26","open":90.33,"high":92.19,"low":90.27,"close":91.94},{"date":"1971-11-29","open":91.94,"high":94.9,"low":92.04,"close":93.41},{"date":"1971-11-30","open":93.41,"high":94.43,"low":92.51,"close":93.99},{"date":"1971-12-01","open":93.99,"high":96.12,"low":93.95,"close":95.44},{"date":"1971-12-02","open":95.44,"high":96.59,"low":94.73,"close":95.84},{"date":"1971-12-03","open":95.84,"high":97.57,"low":95.36,"close":97.06},{"date":"1971-12-06","open":97.06,"high":98.17,"low":96.07,"close":96.51},{"date":"1971-12-07","open":96.51,"high":97.35,"low":95.4,"close":96.87},{"date":"1971-12-08","open":96.87,"high":97.65,"low":96.08,"close":96.92},{"date":"1971-12-09","open":96.92,"high":96.96,"low":96.96,"close":96.96},{"date":"1971-12-10","open":96.96,"high":97.69,"low":97.69,"close":97.69},{"date":"1971-12-13","open":97.69,"high":97.97,"low":97.97,"close":97.97},{"date":"1971-12-14","open":97.97,"high":97.67,"low":97.67,"close":97.67},{"date":"1971-12-15","open":97.67,"high":98.54,"low":98.54,"close":98.54},{"date":"1971-12-16","open":98.54,"high":99.74,"low":99.74,"close":99.74},{"date":"1971-12-17","open":99.74,"high":100.26,"low":100.26,"close":100.26},{"date":"1971-12-20","open":100.26,"high":101.55,"low":101.55,"close":101.55},{"date":"1971-12-21","open":101.55,"high":101.8,"low":101.8,"close":101.8},{"date":"1971-12-22","open":101.8,"high":101.18,"low":101.18,"close":101.18},{"date":"1971-12-23","open":101.18,"high":100.74,"low":100.74,"close":100.74},{"date":"1971-12-27","open":100.74,"high":100.95,"low":100.95,"close":100.95},{"date":"1971-12-28","open":100.95,"high":101.95,"low":101.95,"close":101.95},{"date":"1971-12-29","open":101.95,"high":102.21,"low":102.21,"close":102.21},{"date":"1971-12-30","open":102.21,"high":101.78,"low":101.78,"close":101.78},{"date":"1971-12-31","open":101.78,"high":102.09,"low":102.09,"close":102.09},{"date":"1972-01-03","open":102.09,"high":102.85,"low":101.19,"close":101.67},{"date":"1972-01-04","open":101.67,"high":102.59,"low":100.87,"close":102.09},{"date":"1972-01-05","open":102.09,"high":103.69,"low":101.9,"close":103.06},{"date":"1972-01-06","open":103.06,"high":104.2,"low":102.66,"close":103.51},{"date":"1972-01-07","open":103.51,"high":104.29,"low":102.38,"close":103.47},{"date":"1972-01-10","open":103.47,"high":103.97,"low":102.44,"close":103.32},{"date":"1972-01-11","open":103.32,"high":104.3,"low":102.85,"close":103.65},{"date":"1972-01-12","open":103.65,"high":104.66,"low":103.05,"close":103.59},{"date":"1972-01-13","open":103.59,"high":103.8,"low":102.29,"close":102.99},{"date":"1972-01-14","open":102.99,"high":103.89,"low":102.41,"close":103.39},{"date":"1972-01-17","open":103.39,"high":104.24,"low":102.8,"close":103.7},{"date":"1972-01-18","open":103.7,"high":104.85,"low":103.35,"close":104.05},{"date":"1972-01-19","open":104.05,"high":104.61,"low":102.83,"close":103.88},{"date":"1972-01-20","open":103.88,"high":105,"low":103.32,"close":103.88},{"date":"1972-01-21","open":103.88,"high":104.4,"low":102.75,"close":103.65},{"date":"1972-01-24","open":103.65,"high":104.03,"low":102.2,"close":102.57},{"date":"1972-01-25","open":102.57,"high":103.59,"low":101.63,"close":102.7},{"date":"1972-01-26","open":102.7,"high":103.31,"low":101.81,"close":102.5},{"date":"1972-01-27","open":102.5,"high":103.93,"low":102.2,"close":103.5},{"date":"1972-01-28","open":103.5,"high":104.98,"low":103.22,"close":104.16},{"date":"1972-01-31","open":104.16,"high":104.88,"low":103.3,"close":103.94},{"date":"1972-02-01","open":103.94,"high":104.57,"low":103.1,"close":104.01},{"date":"1972-02-02","open":104.01,"high":105.41,"low":103.5,"close":104.68},{"date":"1972-02-03","open":104.68,"high":105.43,"low":103.85,"close":104.64},{"date":"1972-02-04","open":104.64,"high":105.48,"low":104.05,"close":104.86},{"date":"1972-02-07","open":104.86,"high":105.46,"low":103.97,"close":104.54},{"date":"1972-02-08","open":104.54,"high":105.22,"low":103.9,"close":104.74},{"date":"1972-02-09","open":104.74,"high":106.03,"low":104.36,"close":105.55},{"date":"1972-02-10","open":105.55,"high":106.69,"low":104.97,"close":105.59},{"date":"1972-02-11","open":105.59,"high":105.91,"low":104.45,"close":105.08},{"date":"1972-02-14","open":105.08,"high":105.53,"low":104.03,"close":104.59},{"date":"1972-02-15","open":104.59,"high":105.59,"low":104.1,"close":105.03},{"date":"1972-02-16","open":105.03,"high":106.25,"low":104.65,"close":105.62},{"date":"1972-02-17","open":105.62,"high":106.65,"low":104.96,"close":105.59},{"date":"1972-02-18","open":105.59,"high":106.01,"low":104.47,"close":105.28},{"date":"1972-02-22","open":105.28,"high":106.18,"low":104.65,"close":105.29},{"date":"1972-02-23","open":105.29,"high":106.18,"low":104.72,"close":105.38},{"date":"1972-02-24","open":105.38,"high":106.24,"low":104.76,"close":105.45},{"date":"1972-02-25","open":105.45,"high":106.73,"low":105.04,"close":106.18},{"date":"1972-02-28","open":106.18,"high":107.04,"low":105.37,"close":106.19},{"date":"1972-02-29","open":106.19,"high":107.16,"low":105.45,"close":106.57},{"date":"1972-03-01","open":106.57,"high":108.13,"low":106.21,"close":107.35},{"date":"1972-03-02","open":107.35,"high":108.39,"low":106.63,"close":107.32},{"date":"1972-03-03","open":107.32,"high":108.51,"low":106.78,"close":107.94},{"date":"1972-03-06","open":107.94,"high":109.4,"low":107.64,"close":108.77},{"date":"1972-03-07","open":108.77,"high":109.72,"low":108.02,"close":108.87},{"date":"1972-03-08","open":108.87,"high":109.68,"low":108.04,"close":108.96},{"date":"1972-03-09","open":108.96,"high":109.75,"low":108.19,"close":108.94},{"date":"1972-03-10","open":108.94,"high":109.37,"low":107.77,"close":108.38},{"date":"1972-03-13","open":108.38,"high":108.52,"low":106.71,"close":107.33},{"date":"1972-03-14","open":107.33,"high":108.2,"low":106.71,"close":107.61},{"date":"1972-03-15","open":107.61,"high":108.55,"low":107.09,"close":107.75},{"date":"1972-03-16","open":107.75,"high":108.22,"low":106.55,"close":107.5},{"date":"1972-03-17","open":107.5,"high":108.61,"low":106.89,"close":107.92},{"date":"1972-03-20","open":107.92,"high":108.81,"low":107.18,"close":107.59},{"date":"1972-03-21","open":107.59,"high":107.68,"low":105.86,"close":106.69},{"date":"1972-03-22","open":106.69,"high":107.52,"low":106,"close":106.84},{"date":"1972-03-23","open":106.84,"high":108.33,"low":106.67,"close":107.75},{"date":"1972-03-24","open":107.75,"high":108.36,"low":106.95,"close":107.52},{"date":"1972-03-27","open":107.52,"high":108,"low":106.53,"close":107.3},{"date":"1972-03-28","open":107.3,"high":108.08,"low":106.22,"close":107.17},{"date":"1972-03-29","open":107.17,"high":107.41,"low":105.98,"close":106.49},{"date":"1972-03-30","open":106.49,"high":107.67,"low":106.07,"close":107.2},{"date":"1972-04-03","open":107.2,"high":108.26,"low":106.75,"close":107.48},{"date":"1972-04-04","open":107.48,"high":108.62,"low":106.77,"close":108.12},{"date":"1972-04-05","open":108.12,"high":109.64,"low":107.96,"close":109},{"date":"1972-04-06","open":109,"high":110.29,"low":108.53,"close":109.53},{"date":"1972-04-07","open":109.53,"high":110.15,"low":108.53,"close":109.62},{"date":"1972-04-10","open":109.62,"high":110.54,"low":108.89,"close":109.45},{"date":"1972-04-11","open":109.45,"high":110.38,"low":108.76,"close":109.76},{"date":"1972-04-12","open":109.76,"high":111.11,"low":109.36,"close":110.18},{"date":"1972-04-13","open":110.18,"high":110.79,"low":109.37,"close":109.91},{"date":"1972-04-14","open":109.91,"high":110.56,"low":109.07,"close":109.84},{"date":"1972-04-17","open":109.84,"high":110.22,"low":108.77,"close":109.51},{"date":"1972-04-18","open":109.51,"high":110.64,"low":109.02,"close":109.77},{"date":"1972-04-19","open":109.77,"high":110.35,"low":108.71,"close":109.2},{"date":"1972-04-20","open":109.2,"high":109.69,"low":108.08,"close":109.04},{"date":"1972-04-21","open":109.04,"high":109.92,"low":108.3,"close":108.89},{"date":"1972-04-24","open":108.89,"high":109.19,"low":107.62,"close":108.19},{"date":"1972-04-25","open":108.19,"high":108.29,"low":106.7,"close":107.12},{"date":"1972-04-26","open":107.12,"high":107.89,"low":106.18,"close":106.89},{"date":"1972-04-27","open":106.89,"high":107.89,"low":106.42,"close":107.05},{"date":"1972-04-28","open":107.05,"high":108.28,"low":106.7,"close":107.67},{"date":"1972-05-01","open":107.67,"high":108,"low":106.3,"close":106.69},{"date":"1972-05-02","open":106.69,"high":107.37,"low":105.55,"close":106.08},{"date":"1972-05-03","open":106.08,"high":107.24,"low":105.44,"close":105.99},{"date":"1972-05-04","open":105.99,"high":106.81,"low":105.14,"close":106.25},{"date":"1972-05-05","open":106.25,"high":107.33,"low":105.7,"close":106.63},{"date":"1972-05-08","open":106.63,"high":106.81,"low":105.36,"close":106.14},{"date":"1972-05-09","open":106.14,"high":106.06,"low":103.83,"close":104.74},{"date":"1972-05-10","open":104.74,"high":106.1,"low":104.43,"close":105.42},{"date":"1972-05-11","open":105.42,"high":106.45,"low":104.9,"close":105.77},{"date":"1972-05-12","open":105.77,"high":107.02,"low":105.49,"close":106.38},{"date":"1972-05-15","open":106.38,"high":107.45,"low":106.06,"close":106.86},{"date":"1972-05-16","open":106.86,"high":107.55,"low":106.13,"close":106.66},{"date":"1972-05-17","open":106.66,"high":107.38,"low":106.02,"close":106.89},{"date":"1972-05-18","open":106.89,"high":108.39,"low":106.72,"close":107.94},{"date":"1972-05-19","open":107.94,"high":109.59,"low":107.74,"close":108.98},{"date":"1972-05-22","open":108.98,"high":110.37,"low":108.79,"close":109.69},{"date":"1972-05-23","open":109.69,"high":110.46,"low":108.91,"close":109.78},{"date":"1972-05-24","open":109.78,"high":111.07,"low":109.39,"close":110.31},{"date":"1972-05-25","open":110.31,"high":111.2,"low":109.67,"close":110.46},{"date":"1972-05-26","open":110.46,"high":111.31,"low":109.84,"close":110.66},{"date":"1972-05-30","open":110.66,"high":111.48,"low":109.78,"close":110.35},{"date":"1972-05-31","open":110.35,"high":110.52,"low":108.92,"close":109.53},{"date":"1972-06-01","open":109.53,"high":110.35,"low":108.97,"close":109.69},{"date":"1972-06-02","open":109.69,"high":110.51,"low":108.93,"close":109.73},{"date":"1972-06-05","open":109.73,"high":109.92,"low":108.28,"close":108.82},{"date":"1972-06-06","open":108.82,"high":109.32,"low":107.71,"close":108.21},{"date":"1972-06-07","open":108.21,"high":108.52,"low":106.91,"close":107.65},{"date":"1972-06-08","open":107.65,"high":108.52,"low":106.9,"close":107.28},{"date":"1972-06-09","open":107.28,"high":107.68,"low":106.3,"close":106.86},{"date":"1972-06-12","open":106.86,"high":107.92,"low":106.29,"close":107.01},{"date":"1972-06-13","open":107.01,"high":108.03,"low":106.38,"close":107.55},{"date":"1972-06-14","open":107.55,"high":109.15,"low":107.38,"close":108.39},{"date":"1972-06-15","open":108.39,"high":109.52,"low":107.78,"close":108.44},{"date":"1972-06-16","open":108.44,"high":108.94,"low":107.54,"close":108.36},{"date":"1972-06-19","open":108.36,"high":108.78,"low":107.37,"close":108.11},{"date":"1972-06-20","open":108.11,"high":109.12,"low":107.64,"close":108.56},{"date":"1972-06-21","open":108.56,"high":109.66,"low":107.98,"close":108.79},{"date":"1972-06-22","open":108.79,"high":109.26,"low":107.62,"close":108.68},{"date":"1972-06-23","open":108.68,"high":109.33,"low":107.69,"close":108.27},{"date":"1972-06-26","open":108.27,"high":108.23,"low":106.68,"close":107.48},{"date":"1972-06-27","open":107.48,"high":108.29,"low":106.7,"close":107.37},{"date":"1972-06-28","open":107.37,"high":107.87,"low":106.49,"close":107.02},{"date":"1972-06-29","open":107.02,"high":107.47,"low":105.94,"close":106.82},{"date":"1972-06-30","open":106.82,"high":107.91,"low":106.4,"close":107.14},{"date":"1972-07-03","open":107.14,"high":107.95,"low":106.72,"close":107.49},{"date":"1972-07-05","open":107.49,"high":108.8,"low":107.14,"close":108.1},{"date":"1972-07-06","open":108.1,"high":110.27,"low":108.28,"close":109.04},{"date":"1972-07-07","open":109.04,"high":109.66,"low":108.16,"close":108.69},{"date":"1972-07-10","open":108.69,"high":109.16,"low":107.62,"close":108.11},{"date":"1972-07-11","open":108.11,"high":108.35,"low":106.87,"close":107.32},{"date":"1972-07-12","open":107.32,"high":108.15,"low":106.42,"close":106.89},{"date":"1972-07-13","open":106.89,"high":107.3,"low":105.62,"close":106.28},{"date":"1972-07-14","open":106.28,"high":107.58,"low":105.77,"close":106.8},{"date":"1972-07-17","open":106.8,"high":107.37,"low":105.55,"close":105.88},{"date":"1972-07-18","open":105.88,"high":106.4,"low":104.43,"close":105.83},{"date":"1972-07-19","open":105.83,"high":107.36,"low":105.47,"close":106.14},{"date":"1972-07-20","open":106.14,"high":106.68,"low":105.12,"close":105.81},{"date":"1972-07-21","open":105.81,"high":107.05,"low":104.99,"close":106.66},{"date":"1972-07-24","open":106.66,"high":108.67,"low":106.63,"close":107.92},{"date":"1972-07-25","open":107.92,"high":108.88,"low":107.06,"close":107.6},{"date":"1972-07-26","open":107.6,"high":108.42,"low":106.79,"close":107.53},{"date":"1972-07-27","open":107.53,"high":108.31,"low":106.61,"close":107.28},{"date":"1972-07-28","open":107.28,"high":108.03,"low":106.52,"close":107.38},{"date":"1972-07-31","open":107.38,"high":108.06,"low":106.6,"close":107.39},{"date":"1972-08-01","open":107.39,"high":108.85,"low":107.06,"close":108.4},{"date":"1972-08-02","open":108.4,"high":109.85,"low":108.12,"close":109.29},{"date":"1972-08-03","open":109.29,"high":110.88,"low":108.9,"close":110.14},{"date":"1972-08-04","open":110.14,"high":111.12,"low":109.37,"close":110.43},{"date":"1972-08-07","open":110.43,"high":111.38,"low":109.69,"close":110.61},{"date":"1972-08-08","open":110.61,"high":111.32,"low":109.67,"close":110.69},{"date":"1972-08-09","open":110.69,"high":111.57,"low":109.98,"close":110.86},{"date":"1972-08-10","open":110.86,"high":111.68,"low":110.09,"close":111.05},{"date":"1972-08-11","open":111.05,"high":112.4,"low":110.52,"close":111.95},{"date":"1972-08-14","open":111.95,"high":113.45,"low":111.66,"close":112.55},{"date":"1972-08-15","open":112.55,"high":113.04,"low":111.27,"close":112.06},{"date":"1972-08-16","open":112.06,"high":112.8,"low":110.87,"close":111.66},{"date":"1972-08-17","open":111.66,"high":112.41,"low":110.72,"close":111.34},{"date":"1972-08-18","open":111.34,"high":112.53,"low":110.81,"close":111.76},{"date":"1972-08-21","open":111.76,"high":112.74,"low":110.75,"close":111.72},{"date":"1972-08-22","open":111.72,"high":113.16,"low":111.28,"close":112.41},{"date":"1972-08-23","open":112.41,"high":113.27,"low":111.3,"close":112.26},{"date":"1972-08-24","open":112.26,"high":112.81,"low":110.62,"close":111.02},{"date":"1972-08-25","open":111.02,"high":111.53,"low":109.78,"close":110.67},{"date":"1972-08-28","open":110.67,"high":111.24,"low":109.71,"close":110.23},{"date":"1972-08-29","open":110.23,"high":111.02,"low":109.26,"close":110.41},{"date":"1972-08-30","open":110.41,"high":111.33,"low":109.9,"close":110.57},{"date":"1972-08-31","open":110.57,"high":111.52,"low":110.08,"close":111.09},{"date":"1972-09-01","open":111.09,"high":112.12,"low":110.7,"close":111.51},{"date":"1972-09-05","open":111.51,"high":112.08,"low":110.75,"close":111.23},{"date":"1972-09-06","open":111.23,"high":111.38,"low":110.04,"close":110.55},{"date":"1972-09-07","open":110.55,"high":111.06,"low":109.71,"close":110.29},{"date":"1972-09-08","open":110.29,"high":110.9,"low":109.67,"close":110.15},{"date":"1972-09-11","open":110.15,"high":110.57,"low":109.01,"close":109.51},{"date":"1972-09-12","open":109.51,"high":109.84,"low":107.81,"close":108.47},{"date":"1972-09-13","open":108.47,"high":109.36,"low":107.84,"close":108.9},{"date":"1972-09-14","open":108.9,"high":109.64,"low":108.21,"close":108.93},{"date":"1972-09-15","open":108.93,"high":109.49,"low":108.1,"close":108.81},{"date":"1972-09-18","open":108.81,"high":109.22,"low":107.86,"close":108.61},{"date":"1972-09-19","open":108.61,"high":109.57,"low":108.08,"close":108.55},{"date":"1972-09-20","open":108.55,"high":109.12,"low":107.84,"close":108.6},{"date":"1972-09-21","open":108.6,"high":109.13,"low":107.75,"close":108.43},{"date":"1972-09-22","open":108.43,"high":109.2,"low":107.72,"close":108.52},{"date":"1972-09-25","open":108.52,"high":109.09,"low":107.67,"close":108.05},{"date":"1972-09-26","open":108.05,"high":108.97,"low":107.35,"close":108.12},{"date":"1972-09-27","open":108.12,"high":109.92,"low":107.79,"close":109.66},{"date":"1972-09-28","open":109.66,"high":110.75,"low":108.75,"close":110.35},{"date":"1972-09-29","open":110.35,"high":110.55,"low":108.05,"close":110.55},{"date":"1972-10-02","open":110.55,"high":110.98,"low":109.49,"close":110.16},{"date":"1972-10-03","open":110.16,"high":110.9,"low":109.47,"close":110.3},{"date":"1972-10-04","open":110.3,"high":111.35,"low":109.58,"close":110.09},{"date":"1972-10-05","open":110.09,"high":110.52,"low":108.49,"close":108.89},{"date":"1972-10-06","open":108.89,"high":110.49,"low":107.78,"close":109.62},{"date":"1972-10-09","open":109.62,"high":110.44,"low":109.28,"close":109.9},{"date":"1972-10-10","open":109.9,"high":111.11,"low":109.32,"close":109.99},{"date":"1972-10-11","open":109.99,"high":110.51,"low":108.77,"close":109.5},{"date":"1972-10-12","open":109.5,"high":109.69,"low":108.03,"close":108.6},{"date":"1972-10-13","open":108.6,"high":108.88,"low":107.17,"close":107.92},{"date":"1972-10-16","open":107.92,"high":108.4,"low":106.38,"close":106.77},{"date":"1972-10-17","open":106.77,"high":108.04,"low":106.27,"close":107.5},{"date":"1972-10-18","open":107.5,"high":109.11,"low":107.36,"close":108.19},{"date":"1972-10-19","open":108.19,"high":108.81,"low":107.4,"close":108.05},{"date":"1972-10-20","open":108.05,"high":109.79,"low":107.59,"close":109.24},{"date":"1972-10-23","open":109.24,"high":111.1,"low":109.51,"close":110.35},{"date":"1972-10-24","open":110.35,"high":111.34,"low":109.38,"close":110.81},{"date":"1972-10-25","open":110.81,"high":111.56,"low":109.96,"close":110.72},{"date":"1972-10-26","open":110.72,"high":112.26,"low":110.26,"close":110.99},{"date":"1972-10-27","open":110.99,"high":111.62,"low":109.99,"close":110.62},{"date":"1972-10-30","open":110.62,"high":111.19,"low":109.66,"close":110.59},{"date":"1972-10-31","open":110.59,"high":112.05,"low":110.4,"close":111.58},{"date":"1972-11-01","open":111.58,"high":113.31,"low":111.32,"close":112.67},{"date":"1972-11-02","open":112.67,"high":113.81,"low":111.96,"close":113.23},{"date":"1972-11-03","open":113.23,"high":114.81,"low":112.71,"close":114.22},{"date":"1972-11-06","open":114.22,"high":115.17,"low":112.91,"close":113.98},{"date":"1972-11-08","open":113.98,"high":115.23,"low":112.77,"close":113.35},{"date":"1972-11-09","open":113.35,"high":114.11,"low":112.08,"close":113.5},{"date":"1972-11-10","open":113.5,"high":115.15,"low":112.85,"close":113.73},{"date":"1972-11-13","open":113.73,"high":114.75,"low":112.91,"close":113.9},{"date":"1972-11-14","open":113.9,"high":115.41,"low":113.36,"close":114.95},{"date":"1972-11-15","open":114.95,"high":116.07,"low":113.87,"close":114.5},{"date":"1972-11-16","open":114.5,"high":115.57,"low":113.73,"close":115.13},{"date":"1972-11-17","open":115.13,"high":116.23,"low":114.44,"close":115.49},{"date":"1972-11-20","open":115.49,"high":116.25,"low":114.57,"close":115.53},{"date":"1972-11-21","open":115.53,"high":116.84,"low":115.04,"close":116.21},{"date":"1972-11-22","open":116.21,"high":117.61,"low":115.67,"close":116.9},{"date":"1972-11-24","open":116.9,"high":117.91,"low":116.19,"close":117.27},{"date":"1972-11-27","open":117.27,"high":117.55,"low":115.66,"close":116.72},{"date":"1972-11-28","open":116.72,"high":117.48,"low":115.78,"close":116.47},{"date":"1972-11-29","open":116.47,"high":117.14,"low":115.56,"close":116.52},{"date":"1972-11-30","open":116.52,"high":117.39,"low":115.74,"close":116.67},{"date":"1972-12-01","open":116.67,"high":118.18,"low":116.29,"close":117.38},{"date":"1972-12-04","open":117.38,"high":118.54,"low":116.99,"close":117.77},{"date":"1972-12-05","open":117.77,"high":118.42,"low":116.89,"close":117.58},{"date":"1972-12-06","open":117.58,"high":118.56,"low":116.9,"close":118.01},{"date":"1972-12-07","open":118.01,"high":119.17,"low":117.57,"close":118.6},{"date":"1972-12-08","open":118.6,"high":119.54,"low":117.92,"close":118.86},{"date":"1972-12-11","open":118.86,"high":119.78,"low":118.24,"close":119.12},{"date":"1972-12-12","open":119.12,"high":119.79,"low":118.09,"close":118.66},{"date":"1972-12-13","open":118.66,"high":119.23,"low":117.77,"close":118.56},{"date":"1972-12-14","open":118.56,"high":119.19,"low":117.63,"close":118.24},{"date":"1972-12-15","open":118.24,"high":119.25,"low":117.37,"close":118.26},{"date":"1972-12-18","open":118.26,"high":117.88,"low":115.89,"close":116.9},{"date":"1972-12-19","open":116.9,"high":117.37,"low":115.69,"close":116.34},{"date":"1972-12-20","open":116.34,"high":117.13,"low":115.38,"close":115.95},{"date":"1972-12-21","open":115.95,"high":116.6,"low":114.63,"close":115.11},{"date":"1972-12-22","open":115.11,"high":116.4,"low":114.78,"close":115.83},{"date":"1972-12-26","open":115.83,"high":116.87,"low":115.54,"close":116.3},{"date":"1972-12-27","open":116.3,"high":117.55,"low":115.89,"close":116.93},{"date":"1972-12-29","open":116.93,"high":118.77,"low":116.7,"close":118.05},{"date":"1973-01-02","open":118.05,"high":119.9,"low":118.06,"close":119.1},{"date":"1973-01-03","open":119.1,"high":120.45,"low":118.69,"close":119.57},{"date":"1973-01-04","open":119.57,"high":120.17,"low":118.12,"close":119.4},{"date":"1973-01-05","open":119.4,"high":120.71,"low":118.88,"close":119.87},{"date":"1973-01-08","open":119.87,"high":120.55,"low":119.04,"close":119.85},{"date":"1973-01-09","open":119.85,"high":120.4,"low":118.89,"close":119.73},{"date":"1973-01-10","open":119.73,"high":120.44,"low":118.78,"close":119.43},{"date":"1973-01-11","open":119.43,"high":121.74,"low":119.01,"close":120.24},{"date":"1973-01-12","open":120.24,"high":121.27,"low":118.69,"close":119.3},{"date":"1973-01-15","open":119.3,"high":120.82,"low":118.04,"close":118.44},{"date":"1973-01-16","open":118.44,"high":119.17,"low":117.04,"close":118.14},{"date":"1973-01-17","open":118.14,"high":119.35,"low":117.61,"close":118.68},{"date":"1973-01-18","open":118.68,"high":119.93,"low":118.15,"close":118.85},{"date":"1973-01-19","open":118.85,"high":119.45,"low":117.46,"close":118.78},{"date":"1973-01-22","open":118.78,"high":119.63,"low":117.72,"close":118.21},{"date":"1973-01-23","open":118.21,"high":119,"low":116.84,"close":118.22},{"date":"1973-01-24","open":118.22,"high":119.04,"low":116.09,"close":116.73},{"date":"1973-01-26","open":116.73,"high":117.29,"low":114.97,"close":116.45},{"date":"1973-01-29","open":116.45,"high":117.18,"low":115.13,"close":116.01},{"date":"1973-01-30","open":116.01,"high":117.11,"low":115.26,"close":115.83},{"date":"1973-01-31","open":115.83,"high":116.84,"low":115.05,"close":116.03},{"date":"1973-02-01","open":116.03,"high":117.01,"low":114.26,"close":114.76},{"date":"1973-02-02","open":114.76,"high":115.4,"low":113.45,"close":114.35},{"date":"1973-02-05","open":114.35,"high":115.15,"low":113.62,"close":114.23},{"date":"1973-02-06","open":114.23,"high":115.33,"low":113.45,"close":114.45},{"date":"1973-02-07","open":114.45,"high":115.48,"low":113.24,"close":113.66},{"date":"1973-02-08","open":113.66,"high":114.05,"low":111.85,"close":113.16},{"date":"1973-02-09","open":113.16,"high":115.2,"low":113.08,"close":114.68},{"date":"1973-02-12","open":114.68,"high":116.66,"low":114.69,"close":116.06},{"date":"1973-02-13","open":116.06,"high":118.98,"low":116.09,"close":116.78},{"date":"1973-02-14","open":116.78,"high":116.92,"low":114.52,"close":115.1},{"date":"1973-02-15","open":115.1,"high":115.68,"low":113.7,"close":114.45},{"date":"1973-02-16","open":114.45,"high":115.47,"low":113.73,"close":114.98},{"date":"1973-02-20","open":114.98,"high":116.26,"low":114.57,"close":115.4},{"date":"1973-02-21","open":115.4,"high":116.01,"low":114.13,"close":114.69},{"date":"1973-02-22","open":114.69,"high":115.2,"low":113.44,"close":114.44},{"date":"1973-02-23","open":114.44,"high":114.67,"low":112.77,"close":113.16},{"date":"1973-02-26","open":113.16,"high":113.26,"low":111.15,"close":112.19},{"date":"1973-02-27","open":112.19,"high":112.9,"low":110.5,"close":110.9},{"date":"1973-02-28","open":110.9,"high":112.21,"low":109.8,"close":111.68},{"date":"1973-03-01","open":111.68,"high":112.98,"low":110.68,"close":111.05},{"date":"1973-03-02","open":111.05,"high":112.62,"low":109.45,"close":112.28},{"date":"1973-03-05","open":112.28,"high":113.43,"low":111.33,"close":112.68},{"date":"1973-03-06","open":112.68,"high":114.71,"low":112.57,"close":114.1},{"date":"1973-03-07","open":114.1,"high":115.12,"low":112.83,"close":114.45},{"date":"1973-03-08","open":114.45,"high":115.23,"low":113.57,"close":114.23},{"date":"1973-03-09","open":114.23,"high":114.55,"low":112.93,"close":113.79},{"date":"1973-03-12","open":113.79,"high":114.8,"low":113.25,"close":113.86},{"date":"1973-03-13","open":113.86,"high":115.05,"low":113.32,"close":114.48},{"date":"1973-03-14","open":114.48,"high":115.61,"low":113.97,"close":114.98},{"date":"1973-03-15","open":114.98,"high":115.47,"low":113.77,"close":114.12},{"date":"1973-03-16","open":114.12,"high":114.62,"low":112.84,"close":113.54},{"date":"1973-03-19","open":113.54,"high":113.5,"low":111.65,"close":112.17},{"date":"1973-03-20","open":112.17,"high":112.68,"low":111.02,"close":111.95},{"date":"1973-03-21","open":111.95,"high":112.81,"low":110.17,"close":110.49},{"date":"1973-03-22","open":110.49,"high":110.39,"low":108.19,"close":108.84},{"date":"1973-03-23","open":108.84,"high":109.97,"low":107.41,"close":108.88},{"date":"1973-03-26","open":108.88,"high":110.4,"low":108.29,"close":109.84},{"date":"1973-03-27","open":109.84,"high":112.07,"low":109.95,"close":111.56},{"date":"1973-03-28","open":111.56,"high":112.47,"low":110.54,"close":111.62},{"date":"1973-03-29","open":111.62,"high":113.22,"low":111.07,"close":112.71},{"date":"1973-03-30","open":112.71,"high":112.87,"low":110.89,"close":111.52},{"date":"1973-04-02","open":111.52,"high":111.7,"low":109.68,"close":110.18},{"date":"1973-04-03","open":110.18,"high":110.35,"low":108.47,"close":109.24},{"date":"1973-04-04","open":109.24,"high":109.96,"low":108.1,"close":108.77},{"date":"1973-04-05","open":108.77,"high":109.15,"low":107.44,"close":108.52},{"date":"1973-04-06","open":108.52,"high":110.04,"low":108.22,"close":109.28},{"date":"1973-04-09","open":109.28,"high":111.24,"low":108.74,"close":110.86},{"date":"1973-04-10","open":110.86,"high":112.85,"low":110.92,"close":112.21},{"date":"1973-04-11","open":112.21,"high":113.27,"low":111.21,"close":112.68},{"date":"1973-04-12","open":112.68,"high":113.65,"low":111.83,"close":112.58},{"date":"1973-04-13","open":112.58,"high":112.91,"low":111.23,"close":112.08},{"date":"1973-04-16","open":112.08,"high":112.61,"low":110.91,"close":111.44},{"date":"1973-04-17","open":111.44,"high":111.81,"low":110.19,"close":110.94},{"date":"1973-04-18","open":110.94,"high":112.03,"low":109.99,"close":111.54},{"date":"1973-04-19","open":111.54,"high":112.93,"low":111.06,"close":112.17},{"date":"1973-04-23","open":112.17,"high":112.66,"low":110.91,"close":111.57},{"date":"1973-04-24","open":111.57,"high":111.89,"low":109.64,"close":109.99},{"date":"1973-04-25","open":109.99,"high":109.82,"low":107.79,"close":108.34},{"date":"1973-04-26","open":108.34,"high":109.66,"low":107.14,"close":108.89},{"date":"1973-04-27","open":108.89,"high":109.28,"low":106.76,"close":107.23},{"date":"1973-04-30","open":107.23,"high":107.9,"low":105.44,"close":106.97},{"date":"1973-05-01","open":106.97,"high":108,"low":105.34,"close":107.1},{"date":"1973-05-02","open":107.1,"high":109.06,"low":106.95,"close":108.43},{"date":"1973-05-03","open":108.43,"high":110.64,"low":106.81,"close":110.22},{"date":"1973-05-04","open":110.22,"high":111.99,"low":109.89,"close":111},{"date":"1973-05-07","open":111,"high":111.38,"low":109.68,"close":110.53},{"date":"1973-05-08","open":110.53,"high":111.72,"low":109.46,"close":111.25},{"date":"1973-05-09","open":111.25,"high":112.25,"low":109.97,"close":110.44},{"date":"1973-05-10","open":110.44,"high":110.86,"low":108.86,"close":109.54},{"date":"1973-05-11","open":109.54,"high":109.49,"low":107.7,"close":108.17},{"date":"1973-05-14","open":108.17,"high":107.74,"low":105.52,"close":105.9},{"date":"1973-05-15","open":105.9,"high":107.16,"low":104.12,"close":106.57},{"date":"1973-05-16","open":106.57,"high":107.61,"low":105.49,"close":106.43},{"date":"1973-05-17","open":106.43,"high":106.82,"low":105.15,"close":105.56},{"date":"1973-05-18","open":105.56,"high":105.41,"low":103.18,"close":103.86},{"date":"1973-05-21","open":103.86,"high":103.77,"low":101.36,"close":102.73},{"date":"1973-05-22","open":102.73,"high":105.04,"low":102.58,"close":103.58},{"date":"1973-05-23","open":103.58,"high":105.1,"low":102.82,"close":104.07},{"date":"1973-05-24","open":104.07,"high":107.44,"low":103.59,"close":107.14},{"date":"1973-05-25","open":107.14,"high":108.86,"low":106.08,"close":107.94},{"date":"1973-05-29","open":107.94,"high":108.58,"low":106.77,"close":107.51},{"date":"1973-05-30","open":107.51,"high":107.64,"low":105.48,"close":105.91},{"date":"1973-05-31","open":105.91,"high":106.3,"low":104.35,"close":104.95},{"date":"1973-06-01","open":104.95,"high":105.04,"low":103.31,"close":103.93},{"date":"1973-06-04","open":103.93,"high":103.98,"low":102.33,"close":102.97},{"date":"1973-06-05","open":102.97,"high":105.27,"low":102.61,"close":104.62},{"date":"1973-06-06","open":104.62,"high":105.78,"low":103.6,"close":104.31},{"date":"1973-06-07","open":104.31,"high":106.39,"low":104.19,"close":105.84},{"date":"1973-06-08","open":105.84,"high":107.75,"low":105.6,"close":107.03},{"date":"1973-06-11","open":107.03,"high":107.79,"low":106.11,"close":106.7},{"date":"1973-06-12","open":106.7,"high":108.78,"low":106.4,"close":108.29},{"date":"1973-06-13","open":108.29,"high":109.52,"low":107.08,"close":107.6},{"date":"1973-06-14","open":107.6,"high":108.27,"low":105.83,"close":106.4},{"date":"1973-06-15","open":106.4,"high":106.21,"low":104.37,"close":105.1},{"date":"1973-06-18","open":105.1,"high":104.96,"low":103.08,"close":103.6},{"date":"1973-06-19","open":103.6,"high":104.96,"low":102.46,"close":103.99},{"date":"1973-06-20","open":103.99,"high":105.13,"low":103.51,"close":104.44},{"date":"1973-06-21","open":104.44,"high":104.77,"low":102.84,"close":103.21},{"date":"1973-06-22","open":103.21,"high":105.66,"low":103.07,"close":103.7},{"date":"1973-06-25","open":103.7,"high":103.64,"low":101.71,"close":102.25},{"date":"1973-06-26","open":102.25,"high":103.78,"low":101.45,"close":103.3},{"date":"1973-06-27","open":103.3,"high":104.23,"low":102.29,"close":103.62},{"date":"1973-06-28","open":103.62,"high":105.17,"low":103.18,"close":104.69},{"date":"1973-06-29","open":104.69,"high":105.3,"low":103.68,"close":104.26},{"date":"1973-07-02","open":104.26,"high":104.1,"low":102.44,"close":102.9},{"date":"1973-07-03","open":102.9,"high":103.02,"low":101.14,"close":101.87},{"date":"1973-07-05","open":101.87,"high":102.48,"low":100.8,"close":101.78},{"date":"1973-07-06","open":101.78,"high":102.22,"low":100.67,"close":101.28},{"date":"1973-07-09","open":101.28,"high":102.45,"low":100.44,"close":102.14},{"date":"1973-07-10","open":102.14,"high":104.2,"low":102.26,"close":103.52},{"date":"1973-07-11","open":103.52,"high":106.21,"low":103.64,"close":105.8},{"date":"1973-07-12","open":105.8,"high":106.62,"low":104.38,"close":105.5},{"date":"1973-07-13","open":105.5,"high":105.8,"low":103.66,"close":104.09},{"date":"1973-07-16","open":104.09,"high":106.01,"low":103.42,"close":105.67},{"date":"1973-07-17","open":105.67,"high":107.28,"low":104.99,"close":105.72},{"date":"1973-07-18","open":105.72,"high":107.05,"low":104.73,"close":106.35},{"date":"1973-07-19","open":106.35,"high":107.58,"low":105.06,"close":106.55},{"date":"1973-07-20","open":106.55,"high":108.02,"low":105.95,"close":107.14},{"date":"1973-07-23","open":107.14,"high":108.42,"low":106.54,"close":107.52},{"date":"1973-07-24","open":107.52,"high":108.63,"low":106.31,"close":108.14},{"date":"1973-07-25","open":108.14,"high":110.76,"low":107.92,"close":109.64},{"date":"1973-07-26","open":109.64,"high":111.04,"low":108.51,"close":109.85},{"date":"1973-07-27","open":109.85,"high":110.49,"low":108.7,"close":109.59},{"date":"1973-07-30","open":109.59,"high":110.12,"low":108.24,"close":109.25},{"date":"1973-07-31","open":109.25,"high":110.09,"low":107.89,"close":108.22},{"date":"1973-08-01","open":108.22,"high":108.17,"low":106.29,"close":106.83},{"date":"1973-08-02","open":106.83,"high":107.38,"low":105.51,"close":106.67},{"date":"1973-08-03","open":106.67,"high":107.17,"low":105.68,"close":106.49},{"date":"1973-08-06","open":106.49,"high":107.54,"low":105.45,"close":106.73},{"date":"1973-08-07","open":106.73,"high":107.57,"low":105.87,"close":106.55},{"date":"1973-08-08","open":106.55,"high":106.73,"low":105.04,"close":105.55},{"date":"1973-08-09","open":105.55,"high":106.65,"low":104.89,"close":105.61},{"date":"1973-08-10","open":105.61,"high":106.03,"low":104.21,"close":104.77},{"date":"1973-08-13","open":104.77,"high":104.83,"low":103.13,"close":103.71},{"date":"1973-08-14","open":103.71,"high":104.29,"low":102.34,"close":102.71},{"date":"1973-08-15","open":102.71,"high":103.79,"low":101.92,"close":103.01},{"date":"1973-08-16","open":103.01,"high":103.97,"low":101.85,"close":102.29},{"date":"1973-08-17","open":102.29,"high":102.98,"low":101.38,"close":102.31},{"date":"1973-08-20","open":102.31,"high":102.54,"low":101.11,"close":101.61},{"date":"1973-08-21","open":101.61,"high":102.1,"low":100.51,"close":100.89},{"date":"1973-08-22","open":100.89,"high":101.39,"low":99.74,"close":100.53},{"date":"1973-08-23","open":100.53,"high":102.5,"low":100.62,"close":101.91},{"date":"1973-08-24","open":101.91,"high":102.65,"low":100.88,"close":101.62},{"date":"1973-08-27","open":101.62,"high":102.82,"low":101.09,"close":102.42},{"date":"1973-08-28","open":102.42,"high":103.66,"low":102.06,"close":103.02},{"date":"1973-08-29","open":103.02,"high":104.92,"low":102.69,"close":104.03},{"date":"1973-08-30","open":104.03,"high":104.84,"low":103.29,"close":103.88},{"date":"1973-08-31","open":103.88,"high":104.72,"low":103.15,"close":104.25},{"date":"1973-09-04","open":104.25,"high":105.35,"low":103.6,"close":104.51},{"date":"1973-09-05","open":104.51,"high":105.33,"low":103.6,"close":104.64},{"date":"1973-09-06","open":104.64,"high":105.95,"low":104.05,"close":105.15},{"date":"1973-09-07","open":105.15,"high":105.87,"low":104.04,"close":104.76},{"date":"1973-09-10","open":104.76,"high":105.12,"low":103.33,"close":103.85},{"date":"1973-09-11","open":103.85,"high":104.09,"low":102.13,"close":103.22},{"date":"1973-09-12","open":103.22,"high":103.98,"low":102.15,"close":103.06},{"date":"1973-09-13","open":103.06,"high":104.09,"low":102.37,"close":103.36},{"date":"1973-09-14","open":103.36,"high":104.75,"low":102.66,"close":104.44},{"date":"1973-09-17","open":104.44,"high":105.41,"low":103.21,"close":104.15},{"date":"1973-09-18","open":104.15,"high":104.62,"low":102.41,"close":103.77},{"date":"1973-09-19","open":103.77,"high":106.43,"low":103.8,"close":105.88},{"date":"1973-09-20","open":105.88,"high":107.55,"low":105.32,"close":106.76},{"date":"1973-09-21","open":106.76,"high":108.02,"low":105.43,"close":107.2},{"date":"1973-09-24","open":107.2,"high":108.36,"low":106.21,"close":107.36},{"date":"1973-09-25","open":107.36,"high":108.79,"low":106.5,"close":108.05},{"date":"1973-09-26","open":108.05,"high":109.61,"low":107.43,"close":108.83},{"date":"1973-09-27","open":108.83,"high":110.45,"low":108.02,"close":109.08},{"date":"1973-09-28","open":109.08,"high":109.42,"low":107.48,"close":108.43},{"date":"1973-10-01","open":108.43,"high":108.98,"low":107.08,"close":108.21},{"date":"1973-10-02","open":108.21,"high":109.46,"low":107.48,"close":108.79},{"date":"1973-10-03","open":108.79,"high":109.95,"low":107.74,"close":108.78},{"date":"1973-10-04","open":108.78,"high":109.53,"low":107.3,"close":108.41},{"date":"1973-10-05","open":108.41,"high":110.46,"low":107.76,"close":109.85},{"date":"1973-10-08","open":109.85,"high":110.93,"low":108.02,"close":110.23},{"date":"1973-10-09","open":110.23,"high":111.19,"low":109.05,"close":110.13},{"date":"1973-10-10","open":110.13,"high":111.31,"low":108.51,"close":109.22},{"date":"1973-10-11","open":109.22,"high":111.77,"low":108.96,"close":111.09},{"date":"1973-10-12","open":111.09,"high":112.82,"low":110.52,"close":111.44},{"date":"1973-10-15","open":111.44,"high":111.32,"low":109.29,"close":110.05},{"date":"1973-10-16","open":110.05,"high":110.8,"low":108.5,"close":110.19},{"date":"1973-10-17","open":110.19,"high":111.41,"low":109.19,"close":109.97},{"date":"1973-10-18","open":109.97,"high":111.43,"low":108.97,"close":110.01},{"date":"1973-10-19","open":110.01,"high":111.56,"low":109.3,"close":110.22},{"date":"1973-10-22","open":110.22,"high":110.56,"low":108.18,"close":109.16},{"date":"1973-10-23","open":109.16,"high":110.91,"low":107.4,"close":109.75},{"date":"1973-10-24","open":109.75,"high":110.98,"low":109.03,"close":110.27},{"date":"1973-10-25","open":110.27,"high":111.33,"low":108.85,"close":110.5},{"date":"1973-10-26","open":110.5,"high":112.31,"low":110.08,"close":111.38},{"date":"1973-10-29","open":111.38,"high":112.56,"low":110.52,"close":111.15},{"date":"1973-10-30","open":111.15,"high":111.3,"low":108.95,"close":109.33},{"date":"1973-10-31","open":109.33,"high":109.82,"low":107.64,"close":108.29},{"date":"1973-11-01","open":108.29,"high":109.2,"low":106.88,"close":107.69},{"date":"1973-11-02","open":107.69,"high":108.35,"low":106.33,"close":107.07},{"date":"1973-11-05","open":107.07,"high":106.97,"low":104.87,"close":105.52},{"date":"1973-11-06","open":105.52,"high":107,"low":104.52,"close":104.96},{"date":"1973-11-07","open":104.96,"high":106.72,"low":104.53,"close":105.8},{"date":"1973-11-08","open":105.8,"high":108.45,"low":106.1,"close":107.02},{"date":"1973-11-09","open":107.02,"high":107.27,"low":104.77,"close":105.3},{"date":"1973-11-12","open":105.3,"high":105.75,"low":103.12,"close":104.44},{"date":"1973-11-13","open":104.44,"high":105.42,"low":102.91,"close":104.36},{"date":"1973-11-14","open":104.36,"high":105.25,"low":101.87,"close":102.45},{"date":"1973-11-15","open":102.45,"high":103.85,"low":100.69,"close":102.43},{"date":"1973-11-16","open":102.43,"high":105.41,"low":101.77,"close":103.88},{"date":"1973-11-19","open":103.88,"high":103.65,"low":100.37,"close":100.71},{"date":"1973-11-20","open":100.71,"high":100.65,"low":97.64,"close":98.66},{"date":"1973-11-21","open":98.66,"high":101.33,"low":97.87,"close":99.76},{"date":"1973-11-23","open":99.76,"high":100.49,"low":98.59,"close":99.44},{"date":"1973-11-26","open":99.44,"high":98.64,"low":95.79,"close":96.58},{"date":"1973-11-27","open":96.58,"high":97.7,"low":94.88,"close":95.7},{"date":"1973-11-28","open":95.7,"high":98.4,"low":95.22,"close":97.65},{"date":"1973-11-29","open":97.65,"high":98.72,"low":96.01,"close":97.31},{"date":"1973-11-30","open":97.31,"high":97.55,"low":95.4,"close":95.96},{"date":"1973-12-03","open":95.96,"high":95.83,"low":92.92,"close":93.9},{"date":"1973-12-04","open":93.9,"high":95.23,"low":92.6,"close":93.59},{"date":"1973-12-05","open":93.59,"high":93.93,"low":91.55,"close":92.16},{"date":"1973-12-06","open":92.16,"high":94.89,"low":91.68,"close":94.42},{"date":"1973-12-07","open":94.42,"high":97.58,"low":94.49,"close":96.51},{"date":"1973-12-10","open":96.51,"high":98.58,"low":95.44,"close":97.95},{"date":"1973-12-11","open":97.95,"high":99.09,"low":95.62,"close":96.04},{"date":"1973-12-12","open":96.04,"high":95.52,"low":92.9,"close":93.57},{"date":"1973-12-13","open":93.57,"high":94.68,"low":91.64,"close":92.38},{"date":"1973-12-14","open":92.38,"high":94.53,"low":91.05,"close":93.29},{"date":"1973-12-17","open":93.29,"high":94,"low":91.87,"close":92.75},{"date":"1973-12-18","open":92.75,"high":95.41,"low":92.18,"close":94.74},{"date":"1973-12-19","open":94.74,"high":96.83,"low":93.81,"close":94.82},{"date":"1973-12-20","open":94.82,"high":96.26,"low":93.51,"close":94.55},{"date":"1973-12-21","open":94.55,"high":95.11,"low":92.7,"close":93.54},{"date":"1973-12-24","open":93.54,"high":93.77,"low":91.68,"close":92.9},{"date":"1973-12-26","open":92.9,"high":96.52,"low":93.87,"close":95.74},{"date":"1973-12-27","open":95.74,"high":98.53,"low":96,"close":97.74},{"date":"1973-12-28","open":97.74,"high":98.76,"low":96.41,"close":97.54},{"date":"1973-12-31","open":97.54,"high":98.3,"low":95.95,"close":97.55},{"date":"1974-01-02","open":97.55,"high":98.38,"low":96.25,"close":97.68},{"date":"1974-01-03","open":97.68,"high":100.94,"low":98.02,"close":99.8},{"date":"1974-01-04","open":99.8,"high":100.7,"low":97.7,"close":98.9},{"date":"1974-01-07","open":98.9,"high":99.31,"low":96.86,"close":98.07},{"date":"1974-01-08","open":98.07,"high":98.26,"low":95.58,"close":96.12},{"date":"1974-01-09","open":96.12,"high":95.4,"low":92.63,"close":93.42},{"date":"1974-01-10","open":93.42,"high":94.63,"low":91.62,"close":92.39},{"date":"1974-01-11","open":92.39,"high":94.57,"low":91.75,"close":93.66},{"date":"1974-01-14","open":93.66,"high":95.24,"low":92.35,"close":93.42},{"date":"1974-01-15","open":93.42,"high":95.26,"low":92.84,"close":94.23},{"date":"1974-01-16","open":94.23,"high":96.2,"low":93.78,"close":95.67},{"date":"1974-01-17","open":95.67,"high":98.35,"low":95.67,"close":97.3},{"date":"1974-01-18","open":97.3,"high":97.63,"low":95,"close":95.56},{"date":"1974-01-21","open":95.56,"high":95.96,"low":93.23,"close":95.4},{"date":"1974-01-22","open":95.4,"high":97.41,"low":94.92,"close":96.55},{"date":"1974-01-23","open":96.55,"high":98.11,"low":95.88,"close":97.07},{"date":"1974-01-24","open":97.07,"high":97.75,"low":95.49,"close":96.82},{"date":"1974-01-25","open":96.82,"high":97.64,"low":95.68,"close":96.63},{"date":"1974-01-28","open":96.63,"high":97.32,"low":95.37,"close":96.09},{"date":"1974-01-29","open":96.09,"high":96.81,"low":94.97,"close":96.01},{"date":"1974-01-30","open":96.01,"high":97.9,"low":96.02,"close":97.06},{"date":"1974-01-31","open":97.06,"high":98.06,"low":96.11,"close":96.57},{"date":"1974-02-01","open":96.57,"high":96.63,"low":94.66,"close":95.32},{"date":"1974-02-04","open":95.32,"high":94.89,"low":92.74,"close":93.29},{"date":"1974-02-05","open":93.29,"high":94.17,"low":92.26,"close":93},{"date":"1974-02-06","open":93,"high":94.09,"low":92.37,"close":93.26},{"date":"1974-02-07","open":93.26,"high":94.09,"low":92.43,"close":93.3},{"date":"1974-02-08","open":93.3,"high":93.79,"low":91.87,"close":92.33},{"date":"1974-02-11","open":92.33,"high":92.54,"low":90.26,"close":90.66},{"date":"1974-02-12","open":90.66,"high":91.6,"low":89.53,"close":90.94},{"date":"1974-02-13","open":90.94,"high":92.13,"low":90.37,"close":90.98},{"date":"1974-02-14","open":90.98,"high":91.89,"low":90.17,"close":90.95},{"date":"1974-02-15","open":90.95,"high":92.98,"low":90.62,"close":92.27},{"date":"1974-02-19","open":92.27,"high":94.44,"low":91.68,"close":92.12},{"date":"1974-02-20","open":92.12,"high":93.92,"low":91.34,"close":93.44},{"date":"1974-02-21","open":93.44,"high":95.19,"low":93.2,"close":94.71},{"date":"1974-02-22","open":94.71,"high":96.19,"low":94.08,"close":95.39},{"date":"1974-02-25","open":95.39,"high":95.96,"low":94.24,"close":95.03},{"date":"1974-02-26","open":95.03,"high":96.38,"low":94.2,"close":96},{"date":"1974-02-27","open":96,"high":97.43,"low":95.49,"close":96.4},{"date":"1974-02-28","open":96.4,"high":96.98,"low":95.2,"close":96.22},{"date":"1974-03-01","open":96.22,"high":96.4,"low":94.81,"close":95.53},{"date":"1974-03-04","open":95.53,"high":95.95,"low":94.19,"close":95.53},{"date":"1974-03-05","open":95.53,"high":98.17,"low":95.98,"close":97.32},{"date":"1974-03-06","open":97.32,"high":98.57,"low":96.54,"close":97.98},{"date":"1974-03-07","open":97.98,"high":98.2,"low":96.37,"close":96.94},{"date":"1974-03-08","open":96.94,"high":98.28,"low":95.77,"close":97.78},{"date":"1974-03-11","open":97.78,"high":99.4,"low":96.38,"close":98.88},{"date":"1974-03-12","open":98.88,"high":100.02,"low":97.97,"close":99.15},{"date":"1974-03-13","open":99.15,"high":100.73,"low":98.72,"close":99.74},{"date":"1974-03-14","open":99.74,"high":101.05,"low":98.8,"close":99.65},{"date":"1974-03-15","open":99.65,"high":99.99,"low":98.22,"close":99.28},{"date":"1974-03-18","open":99.28,"high":99.71,"low":97.62,"close":98.05},{"date":"1974-03-19","open":98.05,"high":98.2,"low":96.63,"close":97.23},{"date":"1974-03-20","open":97.23,"high":98.22,"low":96.67,"close":97.57},{"date":"1974-03-21","open":97.57,"high":98.59,"low":96.82,"close":97.34},{"date":"1974-03-22","open":97.34,"high":98.04,"low":96.35,"close":97.27},{"date":"1974-03-25","open":97.27,"high":98.02,"low":95.69,"close":97.64},{"date":"1974-03-26","open":97.64,"high":98.66,"low":97.11,"close":97.95},{"date":"1974-03-27","open":97.95,"high":98.26,"low":96.32,"close":96.59},{"date":"1974-03-28","open":96.59,"high":96.2,"low":94.36,"close":94.82},{"date":"1974-03-29","open":94.82,"high":95.12,"low":93.44,"close":93.98},{"date":"1974-04-01","open":93.98,"high":94.68,"low":92.82,"close":93.25},{"date":"1974-04-02","open":93.25,"high":94.15,"low":92.59,"close":93.35},{"date":"1974-04-03","open":93.35,"high":94.7,"low":92.94,"close":94.33},{"date":"1974-04-04","open":94.33,"high":95.14,"low":93.55,"close":94.33},{"date":"1974-04-05","open":94.33,"high":94.24,"low":92.55,"close":93.01},{"date":"1974-04-08","open":93.01,"high":93,"low":91.5,"close":92.03},{"date":"1974-04-09","open":92.03,"high":93.28,"low":91.61,"close":92.61},{"date":"1974-04-10","open":92.61,"high":93.52,"low":91.89,"close":92.4},{"date":"1974-04-11","open":92.4,"high":92.92,"low":91.55,"close":92.12},{"date":"1974-04-15","open":92.12,"high":92.94,"low":91.49,"close":92.05},{"date":"1974-04-16","open":92.05,"high":94.06,"low":92.05,"close":93.66},{"date":"1974-04-17","open":93.66,"high":95.04,"low":93.12,"close":94.36},{"date":"1974-04-18","open":94.36,"high":95.42,"low":93.75,"close":94.78},{"date":"1974-04-19","open":94.78,"high":94.77,"low":93.2,"close":93.75},{"date":"1974-04-22","open":93.75,"high":94.12,"low":92.71,"close":93.38},{"date":"1974-04-23","open":93.38,"high":93.51,"low":91.53,"close":91.81},{"date":"1974-04-24","open":91.81,"high":91.82,"low":89.91,"close":90.3},{"date":"1974-04-25","open":90.3,"high":90.53,"low":88.62,"close":89.57},{"date":"1974-04-26","open":89.57,"high":91.1,"low":89.06,"close":90.18},{"date":"1974-04-29","open":90.18,"high":90.78,"low":89.02,"close":90},{"date":"1974-04-30","open":90,"high":91.09,"low":89.38,"close":90.31},{"date":"1974-05-01","open":90.31,"high":93.03,"low":89.82,"close":92.22},{"date":"1974-05-02","open":92.22,"high":93.59,"low":91.46,"close":92.09},{"date":"1974-05-03","open":92.09,"high":92.27,"low":90.59,"close":91.29},{"date":"1974-05-06","open":91.29,"high":91.6,"low":90.13,"close":91.12},{"date":"1974-05-07","open":91.12,"high":92.36,"low":90.69,"close":91.46},{"date":"1974-05-08","open":91.46,"high":92.34,"low":90.71,"close":91.64},{"date":"1974-05-09","open":91.64,"high":93.49,"low":91.27,"close":92.96},{"date":"1974-05-10","open":92.96,"high":93.57,"low":91.03,"close":91.47},{"date":"1974-05-13","open":91.47,"high":91.72,"low":89.91,"close":90.66},{"date":"1974-05-14","open":90.66,"high":91.68,"low":90.05,"close":90.69},{"date":"1974-05-15","open":90.69,"high":91.22,"low":89.65,"close":90.45},{"date":"1974-05-16","open":90.45,"high":91.31,"low":89.36,"close":89.72},{"date":"1974-05-17","open":89.72,"high":89.53,"low":87.67,"close":88.21},{"date":"1974-05-20","open":88.21,"high":89.09,"low":87.19,"close":87.86},{"date":"1974-05-21","open":87.86,"high":88.98,"low":87.19,"close":87.91},{"date":"1974-05-22","open":87.91,"high":88.79,"low":86.72,"close":87.09},{"date":"1974-05-23","open":87.09,"high":87.98,"low":86.12,"close":87.29},{"date":"1974-05-24","open":87.29,"high":89.27,"low":87.2,"close":88.58},{"date":"1974-05-28","open":88.58,"high":89.37,"low":87.69,"close":88.37},{"date":"1974-05-29","open":88.37,"high":88.84,"low":86.52,"close":86.89},{"date":"1974-05-30","open":86.89,"high":88.09,"low":85.87,"close":87.43},{"date":"1974-05-31","open":87.43,"high":88.02,"low":86.19,"close":87.28},{"date":"1974-06-03","open":87.28,"high":89.4,"low":86.78,"close":89.1},{"date":"1974-06-04","open":89.1,"high":91.13,"low":89.09,"close":90.14},{"date":"1974-06-05","open":90.14,"high":91.42,"low":89.04,"close":90.31},{"date":"1974-06-06","open":90.31,"high":92.31,"low":89.71,"close":91.96},{"date":"1974-06-07","open":91.96,"high":93.76,"low":91.74,"close":92.55},{"date":"1974-06-10","open":92.55,"high":93.64,"low":91.53,"close":93.1},{"date":"1974-06-11","open":93.1,"high":93.57,"low":91.76,"close":92.28},{"date":"1974-06-12","open":92.28,"high":92.61,"low":90.89,"close":92.06},{"date":"1974-06-13","open":92.06,"high":93.33,"low":91.48,"close":92.34},{"date":"1974-06-14","open":92.34,"high":92.23,"low":90.73,"close":91.3},{"date":"1974-06-17","open":91.3,"high":91.34,"low":89.63,"close":90.04},{"date":"1974-06-18","open":90.04,"high":90.53,"low":88.92,"close":89.45},{"date":"1974-06-19","open":89.45,"high":89.8,"low":88.39,"close":88.84},{"date":"1974-06-20","open":88.84,"high":89.35,"low":87.8,"close":88.21},{"date":"1974-06-21","open":88.21,"high":88.31,"low":86.77,"close":87.46},{"date":"1974-06-24","open":87.46,"high":88.38,"low":86.7,"close":87.69},{"date":"1974-06-25","open":87.69,"high":89.48,"low":87.67,"close":88.98},{"date":"1974-06-26","open":88.98,"high":89.12,"low":87.3,"close":87.61},{"date":"1974-06-27","open":87.61,"high":87.61,"low":85.88,"close":86.31},{"date":"1974-06-28","open":86.31,"high":86.78,"low":85.13,"close":86},{"date":"1974-07-01","open":86,"high":86.89,"low":85.32,"close":86.02},{"date":"1974-07-02","open":86.02,"high":86.26,"low":83.98,"close":84.3},{"date":"1974-07-03","open":84.3,"high":85.15,"low":83.46,"close":84.25},{"date":"1974-07-05","open":84.25,"high":84.45,"low":83.17,"close":83.66},{"date":"1974-07-08","open":83.66,"high":83.13,"low":80.48,"close":81.09},{"date":"1974-07-09","open":81.09,"high":82.5,"low":80.35,"close":81.48},{"date":"1974-07-10","open":81.48,"high":82.22,"low":79.74,"close":79.99},{"date":"1974-07-11","open":79.99,"high":81.08,"low":79.08,"close":79.89},{"date":"1974-07-12","open":79.89,"high":83.65,"low":80.97,"close":83.15},{"date":"1974-07-15","open":83.15,"high":84.89,"low":82.65,"close":83.78},{"date":"1974-07-16","open":83.78,"high":83.85,"low":82.14,"close":82.81},{"date":"1974-07-17","open":82.81,"high":84.13,"low":81.7,"close":83.7},{"date":"1974-07-18","open":83.7,"high":85.39,"low":83.13,"close":83.78},{"date":"1974-07-19","open":83.78,"high":84.67,"low":82.87,"close":83.54},{"date":"1974-07-22","open":83.54,"high":84.44,"low":82.59,"close":83.81},{"date":"1974-07-23","open":83.81,"high":85.63,"low":83.67,"close":84.65},{"date":"1974-07-24","open":84.65,"high":85.64,"low":83.61,"close":84.99},{"date":"1974-07-25","open":84.99,"high":85.67,"low":83.13,"close":83.98},{"date":"1974-07-26","open":83.98,"high":84.17,"low":82,"close":82.4},{"date":"1974-07-29","open":82.4,"high":82.02,"low":80.22,"close":80.94},{"date":"1974-07-30","open":80.94,"high":81.52,"low":79.58,"close":80.5},{"date":"1974-07-31","open":80.5,"high":80.82,"low":78.96,"close":79.31},{"date":"1974-08-01","open":79.31,"high":80.02,"low":77.97,"close":78.75},{"date":"1974-08-02","open":78.75,"high":79.39,"low":77.84,"close":78.59},{"date":"1974-08-05","open":78.59,"high":80.31,"low":78.03,"close":79.29},{"date":"1974-08-06","open":79.29,"high":82.65,"low":79.78,"close":80.52},{"date":"1974-08-07","open":80.52,"high":82.93,"low":80.13,"close":82.65},{"date":"1974-08-08","open":82.65,"high":83.53,"low":80.86,"close":81.57},{"date":"1974-08-09","open":81.57,"high":81.88,"low":80.11,"close":80.86},{"date":"1974-08-12","open":80.86,"high":81.26,"low":79.3,"close":79.75},{"date":"1974-08-13","open":79.75,"high":79.95,"low":77.83,"close":78.49},{"date":"1974-08-14","open":78.49,"high":76.73,"low":76.73,"close":76.73},{"date":"1974-08-15","open":76.73,"high":77.52,"low":75.19,"close":76.3},{"date":"1974-08-16","open":76.3,"high":77.02,"low":75.29,"close":75.67},{"date":"1974-08-19","open":75.67,"high":75.65,"low":73.78,"close":74.57},{"date":"1974-08-20","open":74.57,"high":76.11,"low":73.82,"close":74.95},{"date":"1974-08-21","open":74.95,"high":75.5,"low":73.16,"close":73.51},{"date":"1974-08-22","open":73.51,"high":74.05,"low":71.61,"close":72.8},{"date":"1974-08-23","open":72.8,"high":73.71,"low":70.75,"close":71.55},{"date":"1974-08-26","open":71.55,"high":73.17,"low":70.42,"close":72.16},{"date":"1974-08-27","open":72.16,"high":72.5,"low":70.5,"close":70.94},{"date":"1974-08-28","open":70.94,"high":72.17,"low":70.13,"close":70.76},{"date":"1974-08-29","open":70.76,"high":71.22,"low":69.37,"close":69.99},{"date":"1974-08-30","open":69.99,"high":72.68,"low":70.22,"close":72.15},{"date":"1974-09-03","open":72.15,"high":73.01,"low":70.28,"close":70.52},{"date":"1974-09-04","open":70.52,"high":69.85,"low":67.64,"close":68.69},{"date":"1974-09-05","open":68.69,"high":71.3,"low":68.65,"close":70.87},{"date":"1974-09-06","open":70.87,"high":72.42,"low":70.08,"close":71.42},{"date":"1974-09-09","open":71.42,"high":71.35,"low":69.38,"close":69.72},{"date":"1974-09-10","open":69.72,"high":70.47,"low":68.55,"close":69.24},{"date":"1974-09-11","open":69.24,"high":70,"low":68.22,"close":68.55},{"date":"1974-09-12","open":68.55,"high":68.54,"low":66.22,"close":66.71},{"date":"1974-09-13","open":66.71,"high":66.91,"low":64.74,"close":65.2},{"date":"1974-09-16","open":65.2,"high":66.92,"low":64.15,"close":66.26},{"date":"1974-09-17","open":66.26,"high":68.84,"low":66.45,"close":67.38},{"date":"1974-09-18","open":67.38,"high":68.14,"low":65.92,"close":67.72},{"date":"1974-09-19","open":67.72,"high":70.76,"low":68.36,"close":70.09},{"date":"1974-09-20","open":70.09,"high":71.12,"low":68.62,"close":70.14},{"date":"1974-09-23","open":70.14,"high":71.02,"low":68.79,"close":69.42},{"date":"1974-09-24","open":69.42,"high":69.03,"low":67.42,"close":68.02},{"date":"1974-09-25","open":68.02,"high":69.77,"low":66.86,"close":67.57},{"date":"1974-09-26","open":67.57,"high":67.4,"low":65.79,"close":66.46},{"date":"1974-09-27","open":66.46,"high":67.09,"low":64.58,"close":64.94},{"date":"1974-09-30","open":64.94,"high":64.85,"low":62.52,"close":63.54},{"date":"1974-10-01","open":63.54,"high":64.37,"low":61.75,"close":63.39},{"date":"1974-10-02","open":63.39,"high":64.62,"low":62.74,"close":63.38},{"date":"1974-10-03","open":63.38,"high":63.48,"low":61.66,"close":62.28},{"date":"1974-10-04","open":62.28,"high":63.23,"low":60.96,"close":62.34},{"date":"1974-10-07","open":62.34,"high":65.4,"low":62.78,"close":64.95},{"date":"1974-10-08","open":64.95,"high":66.07,"low":63.95,"close":64.84},{"date":"1974-10-09","open":64.84,"high":68.15,"low":63.74,"close":67.82},{"date":"1974-10-10","open":67.82,"high":71.48,"low":68.3,"close":69.79},{"date":"1974-10-11","open":69.79,"high":71.99,"low":68.8,"close":71.14},{"date":"1974-10-14","open":71.14,"high":74.43,"low":71.17,"close":72.74},{"date":"1974-10-15","open":72.74,"high":73.35,"low":70.61,"close":71.44},{"date":"1974-10-16","open":71.44,"high":71.98,"low":69.54,"close":70.33},{"date":"1974-10-17","open":70.33,"high":72,"low":69.41,"close":71.17},{"date":"1974-10-18","open":71.17,"high":73.34,"low":71.2,"close":72.28},{"date":"1974-10-21","open":72.28,"high":73.92,"low":71.24,"close":73.5},{"date":"1974-10-22","open":73.5,"high":75.09,"low":72.55,"close":73.13},{"date":"1974-10-23","open":73.13,"high":72.81,"low":70.4,"close":71.03},{"date":"1974-10-24","open":71.03,"high":70.98,"low":68.8,"close":70.22},{"date":"1974-10-25","open":70.22,"high":71.59,"low":69.46,"close":70.12},{"date":"1974-10-28","open":70.12,"high":70.67,"low":68.89,"close":70.09},{"date":"1974-10-29","open":70.09,"high":73.19,"low":70.49,"close":72.83},{"date":"1974-10-30","open":72.83,"high":75.45,"low":72.4,"close":74.31},{"date":"1974-10-31","open":74.31,"high":75.9,"low":73.15,"close":73.9},{"date":"1974-11-01","open":73.9,"high":74.85,"low":72.68,"close":73.88},{"date":"1974-11-04","open":73.88,"high":73.8,"low":71.93,"close":73.08},{"date":"1974-11-05","open":73.08,"high":75.36,"low":72.49,"close":75.11},{"date":"1974-11-06","open":75.11,"high":77.41,"low":74.23,"close":74.75},{"date":"1974-11-07","open":74.75,"high":76.3,"low":73.85,"close":75.21},{"date":"1974-11-08","open":75.21,"high":76,"low":74.01,"close":74.91},{"date":"1974-11-11","open":74.91,"high":75.7,"low":74.04,"close":75.15},{"date":"1974-11-12","open":75.15,"high":75.59,"low":73.34,"close":73.67},{"date":"1974-11-13","open":73.67,"high":74.25,"low":72.32,"close":73.35},{"date":"1974-11-14","open":73.35,"high":74.54,"low":72.53,"close":73.06},{"date":"1974-11-15","open":73.06,"high":73.27,"low":71.41,"close":71.91},{"date":"1974-11-18","open":71.91,"high":71.1,"low":68.95,"close":69.27},{"date":"1974-11-19","open":69.27,"high":69.71,"low":67.66,"close":68.2},{"date":"1974-11-20","open":68.2,"high":69.25,"low":67.36,"close":67.9},{"date":"1974-11-21","open":67.9,"high":68.94,"low":66.85,"close":68.18},{"date":"1974-11-22","open":68.18,"high":70,"low":68.24,"close":68.9},{"date":"1974-11-25","open":68.9,"high":69.68,"low":67.79,"close":68.83},{"date":"1974-11-26","open":68.83,"high":70.36,"low":68.19,"close":69.47},{"date":"1974-11-27","open":69.47,"high":71.31,"low":69.17,"close":69.94},{"date":"1974-11-29","open":69.94,"high":70.49,"low":69.18,"close":69.97},{"date":"1974-12-02","open":69.97,"high":69.8,"low":67.81,"close":68.11},{"date":"1974-12-03","open":68.11,"high":68.13,"low":66.62,"close":67.17},{"date":"1974-12-04","open":67.17,"high":68.32,"low":66.61,"close":67.41},{"date":"1974-12-05","open":67.41,"high":68,"low":65.9,"close":66.13},{"date":"1974-12-06","open":66.13,"high":66.2,"low":64.4,"close":65.01},{"date":"1974-12-09","open":65.01,"high":66.29,"low":64.13,"close":65.6},{"date":"1974-12-10","open":65.6,"high":68.17,"low":65.88,"close":67.28},{"date":"1974-12-11","open":67.28,"high":69.03,"low":66.83,"close":67.67},{"date":"1974-12-12","open":67.67,"high":68.61,"low":66.56,"close":67.45},{"date":"1974-12-13","open":67.45,"high":68.15,"low":66.32,"close":67.07},{"date":"1974-12-16","open":67.07,"high":67.74,"low":66.02,"close":66.46},{"date":"1974-12-17","open":66.46,"high":67.92,"low":65.86,"close":67.58},{"date":"1974-12-18","open":67.58,"high":69.01,"low":67.3,"close":67.9},{"date":"1974-12-19","open":67.9,"high":68.62,"low":66.93,"close":67.65},{"date":"1974-12-20","open":67.65,"high":67.93,"low":66.36,"close":66.91},{"date":"1974-12-23","open":66.91,"high":67.18,"low":65.34,"close":65.96},{"date":"1974-12-24","open":65.96,"high":67.25,"low":65.86,"close":66.88},{"date":"1974-12-26","open":66.88,"high":68.19,"low":66.62,"close":67.44},{"date":"1974-12-27","open":67.44,"high":67.99,"low":66.49,"close":67.14},{"date":"1974-12-30","open":67.14,"high":67.65,"low":66.23,"close":67.16},{"date":"1974-12-31","open":67.16,"high":69.04,"low":67.15,"close":68.56},{"date":"1975-01-02","open":68.56,"high":70.92,"low":68.65,"close":70.23},{"date":"1975-01-03","open":70.23,"high":71.64,"low":69.29,"close":70.71},{"date":"1975-01-06","open":70.71,"high":72.24,"low":70.33,"close":71.07},{"date":"1975-01-07","open":71.07,"high":71.75,"low":69.92,"close":71.02},{"date":"1975-01-08","open":71.02,"high":71.53,"low":69.65,"close":70.04},{"date":"1975-01-09","open":70.04,"high":71.42,"low":69.04,"close":71.17},{"date":"1975-01-10","open":71.17,"high":73.75,"low":71.6,"close":72.61},{"date":"1975-01-13","open":72.61,"high":73.81,"low":71.83,"close":72.31},{"date":"1975-01-14","open":72.31,"high":72.7,"low":71.02,"close":71.68},{"date":"1975-01-15","open":71.68,"high":72.77,"low":70.45,"close":72.14},{"date":"1975-01-16","open":72.14,"high":72.93,"low":71.26,"close":72.05},{"date":"1975-01-17","open":72.05,"high":72.36,"low":70.56,"close":70.96},{"date":"1975-01-20","open":70.96,"high":71.46,"low":69.8,"close":71.08},{"date":"1975-01-21","open":71.08,"high":72.04,"low":70.25,"close":70.7},{"date":"1975-01-22","open":70.7,"high":71.97,"low":69.86,"close":71.74},{"date":"1975-01-23","open":71.74,"high":73.11,"low":71.09,"close":72.07},{"date":"1975-01-24","open":72.07,"high":73.57,"low":71.55,"close":72.98},{"date":"1975-01-27","open":72.98,"high":76.03,"low":73.76,"close":75.37},{"date":"1975-01-28","open":75.37,"high":77.59,"low":75.36,"close":76.03},{"date":"1975-01-29","open":76.03,"high":78.03,"low":75.23,"close":77.26},{"date":"1975-01-30","open":77.26,"high":78.69,"low":75.82,"close":76.21},{"date":"1975-01-31","open":76.21,"high":77.72,"low":75.41,"close":76.98},{"date":"1975-02-03","open":76.98,"high":78.55,"low":76.36,"close":77.82},{"date":"1975-02-04","open":77.82,"high":78.37,"low":76,"close":77.61},{"date":"1975-02-05","open":77.61,"high":79.4,"low":76.81,"close":78.95},{"date":"1975-02-06","open":78.95,"high":80.72,"low":78.09,"close":78.56},{"date":"1975-02-07","open":78.56,"high":79.12,"low":77,"close":78.63},{"date":"1975-02-10","open":78.63,"high":79.4,"low":77.77,"close":78.36},{"date":"1975-02-11","open":78.36,"high":79.07,"low":77.38,"close":78.58},{"date":"1975-02-12","open":78.58,"high":80.21,"low":77.94,"close":79.92},{"date":"1975-02-13","open":79.92,"high":82.53,"low":79.98,"close":81.01},{"date":"1975-02-14","open":81.01,"high":82.33,"low":80.13,"close":81.5},{"date":"1975-02-18","open":81.5,"high":82.45,"low":80.16,"close":80.93},{"date":"1975-02-19","open":80.93,"high":81.94,"low":79.83,"close":81.44},{"date":"1975-02-20","open":81.44,"high":82.78,"low":80.82,"close":82.21},{"date":"1975-02-21","open":82.21,"high":83.56,"low":81.72,"close":82.62},{"date":"1975-02-24","open":82.62,"high":82.71,"low":80.87,"close":81.44},{"date":"1975-02-25","open":81.44,"high":81.09,"low":79.05,"close":79.53},{"date":"1975-02-26","open":79.53,"high":80.89,"low":78.91,"close":80.37},{"date":"1975-02-27","open":80.37,"high":81.64,"low":80.06,"close":80.77},{"date":"1975-02-28","open":80.77,"high":82.02,"low":80.07,"close":81.59},{"date":"1975-03-03","open":81.59,"high":83.46,"low":81.32,"close":83.03},{"date":"1975-03-04","open":83.03,"high":85.43,"low":82.85,"close":83.56},{"date":"1975-03-05","open":83.56,"high":84.71,"low":82.16,"close":83.9},{"date":"1975-03-06","open":83.9,"high":84.17,"low":81.94,"close":83.69},{"date":"1975-03-07","open":83.69,"high":85.14,"low":83.25,"close":84.3},{"date":"1975-03-10","open":84.3,"high":85.47,"low":83.43,"close":84.95},{"date":"1975-03-11","open":84.95,"high":85.89,"low":83.8,"close":84.36},{"date":"1975-03-12","open":84.36,"high":84.73,"low":82.87,"close":83.59},{"date":"1975-03-13","open":83.59,"high":84.26,"low":82.52,"close":83.74},{"date":"1975-03-14","open":83.74,"high":85.43,"low":83.5,"close":84.76},{"date":"1975-03-17","open":84.76,"high":86.52,"low":84.39,"close":86.01},{"date":"1975-03-18","open":86.01,"high":87.08,"low":84.75,"close":85.13},{"date":"1975-03-19","open":85.13,"high":85.17,"low":83.43,"close":84.34},{"date":"1975-03-20","open":84.34,"high":85.3,"low":83.02,"close":83.61},{"date":"1975-03-21","open":83.61,"high":84.11,"low":82.52,"close":83.39},{"date":"1975-03-24","open":83.39,"high":82.39,"low":80.6,"close":81.42},{"date":"1975-03-25","open":81.42,"high":82.67,"low":80.08,"close":82.06},{"date":"1975-03-26","open":82.06,"high":84.24,"low":82.16,"close":83.59},{"date":"1975-03-27","open":83.59,"high":84.88,"low":83.04,"close":83.85},{"date":"1975-03-31","open":83.85,"high":84.62,"low":82.84,"close":83.36},{"date":"1975-04-01","open":83.36,"high":83.59,"low":81.98,"close":82.64},{"date":"1975-04-02","open":82.64,"high":83.57,"low":81.8,"close":82.43},{"date":"1975-04-03","open":82.43,"high":82.84,"low":80.88,"close":81.51},{"date":"1975-04-04","open":81.51,"high":81.9,"low":80.29,"close":80.88},{"date":"1975-04-07","open":80.88,"high":81.11,"low":79.66,"close":80.35},{"date":"1975-04-08","open":80.35,"high":81.65,"low":80.13,"close":80.99},{"date":"1975-04-09","open":80.99,"high":83.22,"low":80.91,"close":82.84},{"date":"1975-04-10","open":82.84,"high":84.7,"low":82.68,"close":83.77},{"date":"1975-04-11","open":83.77,"high":84.68,"low":82.93,"close":84.18},{"date":"1975-04-14","open":84.18,"high":86.12,"low":83.98,"close":85.6},{"date":"1975-04-15","open":85.6,"high":87.24,"low":85.03,"close":86.3},{"date":"1975-04-16","open":86.3,"high":87.1,"low":84.93,"close":86.6},{"date":"1975-04-17","open":86.6,"high":88.79,"low":86.43,"close":87.25},{"date":"1975-04-18","open":87.25,"high":87.59,"low":85.53,"close":86.3},{"date":"1975-04-21","open":86.3,"high":87.99,"low":85.92,"close":87.23},{"date":"1975-04-22","open":87.23,"high":88.64,"low":86.58,"close":87.09},{"date":"1975-04-23","open":87.09,"high":87.42,"low":85.65,"close":86.12},{"date":"1975-04-24","open":86.12,"high":86.92,"low":85,"close":86.04},{"date":"1975-04-25","open":86.04,"high":87.5,"low":85.62,"close":86.62},{"date":"1975-04-28","open":86.62,"high":87.33,"low":85.54,"close":86.23},{"date":"1975-04-29","open":86.23,"high":86.79,"low":85.04,"close":85.64},{"date":"1975-04-30","open":85.64,"high":87.61,"low":85,"close":87.3},{"date":"1975-05-01","open":87.3,"high":89.1,"low":86.94,"close":88.1},{"date":"1975-05-02","open":88.1,"high":89.98,"low":87.91,"close":89.22},{"date":"1975-05-05","open":89.22,"high":90.82,"low":88.26,"close":90.08},{"date":"1975-05-06","open":90.08,"high":90.86,"low":88.15,"close":88.64},{"date":"1975-05-07","open":88.64,"high":89.75,"low":87.6,"close":89.08},{"date":"1975-05-08","open":89.08,"high":90.13,"low":88.23,"close":89.56},{"date":"1975-05-09","open":89.56,"high":91.24,"low":89.33,"close":90.53},{"date":"1975-05-12","open":90.53,"high":91.67,"low":89.91,"close":90.61},{"date":"1975-05-13","open":90.61,"high":92.26,"low":89.99,"close":91.58},{"date":"1975-05-14","open":91.58,"high":93.23,"low":91.17,"close":92.27},{"date":"1975-05-15","open":92.27,"high":93.51,"low":90.94,"close":91.41},{"date":"1975-05-16","open":91.41,"high":91.59,"low":89.74,"close":90.43},{"date":"1975-05-19","open":90.43,"high":91.07,"low":88.98,"close":90.53},{"date":"1975-05-20","open":90.53,"high":91.45,"low":89.58,"close":90.07},{"date":"1975-05-21","open":90.07,"high":90.25,"low":88.47,"close":89.06},{"date":"1975-05-22","open":89.06,"high":90.3,"low":88.35,"close":89.39},{"date":"1975-05-23","open":89.39,"high":91.02,"low":89.3,"close":90.58},{"date":"1975-05-27","open":90.58,"high":91.29,"low":89.6,"close":90.34},{"date":"1975-05-28","open":90.34,"high":91.14,"low":89.07,"close":89.71},{"date":"1975-05-29","open":89.71,"high":90.59,"low":88.83,"close":89.68},{"date":"1975-05-30","open":89.68,"high":91.62,"low":89.87,"close":91.15},{"date":"1975-06-02","open":91.15,"high":93.41,"low":91.32,"close":92.58},{"date":"1975-06-03","open":92.58,"high":93.76,"low":91.88,"close":92.89},{"date":"1975-06-04","open":92.89,"high":93.61,"low":91.82,"close":92.6},{"date":"1975-06-05","open":92.6,"high":93.16,"low":91.41,"close":92.69},{"date":"1975-06-06","open":92.69,"high":93.6,"low":91.75,"close":92.48},{"date":"1975-06-09","open":92.48,"high":92.87,"low":90.91,"close":91.21},{"date":"1975-06-10","open":91.21,"high":91.21,"low":89.46,"close":90.44},{"date":"1975-06-11","open":90.44,"high":91.67,"low":90,"close":90.55},{"date":"1975-06-12","open":90.55,"high":91.36,"low":89.64,"close":90.08},{"date":"1975-06-13","open":90.08,"high":91.06,"low":89.3,"close":90.52},{"date":"1975-06-16","open":90.52,"high":91.85,"low":90.12,"close":91.46},{"date":"1975-06-17","open":91.46,"high":92.22,"low":90.17,"close":90.58},{"date":"1975-06-18","open":90.58,"high":91.07,"low":89.6,"close":90.39},{"date":"1975-06-19","open":90.39,"high":92.37,"low":90.12,"close":92.02},{"date":"1975-06-20","open":92.02,"high":93.75,"low":91.83,"close":92.61},{"date":"1975-06-23","open":92.61,"high":93.98,"low":91.81,"close":93.62},{"date":"1975-06-24","open":93.62,"high":95.23,"low":93.31,"close":94.19},{"date":"1975-06-25","open":94.19,"high":95.29,"low":93.53,"close":94.62},{"date":"1975-06-26","open":94.62,"high":95.72,"low":93.88,"close":94.81},{"date":"1975-06-27","open":94.81,"high":95.66,"low":94.1,"close":94.81},{"date":"1975-06-30","open":94.81,"high":95.85,"low":94.3,"close":95.19},{"date":"1975-07-01","open":95.19,"high":95.73,"low":94.13,"close":94.85},{"date":"1975-07-02","open":94.85,"high":94.91,"low":93.37,"close":94.18},{"date":"1975-07-03","open":94.18,"high":95.04,"low":93.49,"close":94.36},{"date":"1975-07-07","open":94.36,"high":94.82,"low":93.16,"close":93.54},{"date":"1975-07-08","open":93.54,"high":94.03,"low":92.51,"close":93.39},{"date":"1975-07-09","open":93.39,"high":95.22,"low":93.38,"close":94.8},{"date":"1975-07-10","open":94.8,"high":96.19,"low":94.25,"close":94.81},{"date":"1975-07-11","open":94.81,"high":95.69,"low":93.83,"close":94.66},{"date":"1975-07-14","open":94.66,"high":95.76,"low":94.04,"close":95.19},{"date":"1975-07-15","open":95.19,"high":96.58,"low":94.71,"close":95.61},{"date":"1975-07-16","open":95.61,"high":96.37,"low":94.2,"close":94.61},{"date":"1975-07-17","open":94.61,"high":95.03,"low":92.99,"close":93.63},{"date":"1975-07-18","open":93.63,"high":93.96,"low":92.39,"close":93.2},{"date":"1975-07-21","open":93.2,"high":93.93,"low":92.03,"close":92.44},{"date":"1975-07-22","open":92.44,"high":92.49,"low":90.63,"close":91.45},{"date":"1975-07-23","open":91.45,"high":92.15,"low":89.83,"close":90.18},{"date":"1975-07-24","open":90.18,"high":90.95,"low":88.9,"close":90.07},{"date":"1975-07-25","open":90.07,"high":90.72,"low":88.72,"close":89.29},{"date":"1975-07-28","open":89.29,"high":89.68,"low":88.02,"close":88.69},{"date":"1975-07-29","open":88.69,"high":89.91,"low":87.71,"close":88.19},{"date":"1975-07-30","open":88.19,"high":89.49,"low":87.68,"close":88.83},{"date":"1975-07-31","open":88.83,"high":90.07,"low":88.31,"close":88.75},{"date":"1975-08-01","open":88.75,"high":89.04,"low":87.46,"close":87.99},{"date":"1975-08-04","open":87.99,"high":88.17,"low":86.68,"close":87.15},{"date":"1975-08-05","open":87.15,"high":87.81,"low":85.89,"close":86.23},{"date":"1975-08-06","open":86.23,"high":87.04,"low":85.34,"close":86.25},{"date":"1975-08-07","open":86.25,"high":87.24,"low":85.69,"close":86.3},{"date":"1975-08-08","open":86.3,"high":87,"low":85.52,"close":86.02},{"date":"1975-08-11","open":86.02,"high":86.89,"low":85.34,"close":86.55},{"date":"1975-08-12","open":86.55,"high":88.17,"low":86.49,"close":87.12},{"date":"1975-08-13","open":87.12,"high":87.41,"low":85.61,"close":85.97},{"date":"1975-08-14","open":85.97,"high":86.34,"low":85.02,"close":85.6},{"date":"1975-08-15","open":85.6,"high":86.76,"low":85.33,"close":86.36},{"date":"1975-08-18","open":86.36,"high":87.21,"low":85.76,"close":86.2},{"date":"1975-08-19","open":86.2,"high":86.47,"low":84.66,"close":84.95},{"date":"1975-08-20","open":84.95,"high":84.78,"low":82.76,"close":83.22},{"date":"1975-08-21","open":83.22,"high":84.15,"low":82.21,"close":83.07},{"date":"1975-08-22","open":83.07,"high":84.61,"low":82.79,"close":84.28},{"date":"1975-08-25","open":84.28,"high":85.58,"low":84.06,"close":85.06},{"date":"1975-08-26","open":85.06,"high":85.4,"low":83.65,"close":83.96},{"date":"1975-08-27","open":83.96,"high":84.79,"low":83.35,"close":84.43},{"date":"1975-08-28","open":84.43,"high":86.64,"low":84.68,"close":86.4},{"date":"1975-08-29","open":86.4,"high":87.73,"low":86.1,"close":86.88},{"date":"1975-09-02","open":86.88,"high":87.42,"low":85.21,"close":85.48},{"date":"1975-09-03","open":85.48,"high":86.38,"low":84.62,"close":86.03},{"date":"1975-09-04","open":86.03,"high":86.91,"low":85.29,"close":86.2},{"date":"1975-09-05","open":86.2,"high":86.49,"low":85.19,"close":85.62},{"date":"1975-09-08","open":85.62,"high":86.31,"low":84.89,"close":85.89},{"date":"1975-09-09","open":85.89,"high":86.73,"low":84.37,"close":84.6},{"date":"1975-09-10","open":84.6,"high":84.59,"low":83,"close":83.79},{"date":"1975-09-11","open":83.79,"high":84.3,"low":82.88,"close":83.45},{"date":"1975-09-12","open":83.45,"high":84.47,"low":82.84,"close":83.3},{"date":"1975-09-15","open":83.3,"high":83.49,"low":82.29,"close":82.88},{"date":"1975-09-16","open":82.88,"high":83.43,"low":81.79,"close":82.09},{"date":"1975-09-17","open":82.09,"high":82.93,"low":81.57,"close":82.37},{"date":"1975-09-18","open":82.37,"high":84.34,"low":82.23,"close":84.06},{"date":"1975-09-19","open":84.06,"high":86.39,"low":84.26,"close":85.88},{"date":"1975-09-22","open":85.88,"high":86.7,"low":84.7,"close":85.07},{"date":"1975-09-23","open":85.07,"high":85.51,"low":83.8,"close":84.94},{"date":"1975-09-24","open":84.94,"high":86.7,"low":85.03,"close":85.74},{"date":"1975-09-25","open":85.74,"high":86.41,"low":84.79,"close":85.64},{"date":"1975-09-26","open":85.64,"high":86.86,"low":85.13,"close":86.19},{"date":"1975-09-29","open":86.19,"high":86.38,"low":84.74,"close":85.03},{"date":"1975-09-30","open":85.03,"high":85.01,"low":83.44,"close":83.87},{"date":"1975-10-01","open":83.87,"high":85.45,"low":82.57,"close":82.93},{"date":"1975-10-02","open":82.93,"high":84.33,"low":82.82,"close":83.82},{"date":"1975-10-03","open":83.82,"high":86.21,"low":83.88,"close":85.95},{"date":"1975-10-06","open":85.95,"high":87.64,"low":85.98,"close":86.88},{"date":"1975-10-07","open":86.88,"high":87.32,"low":85.56,"close":86.77},{"date":"1975-10-08","open":86.77,"high":88.46,"low":86.34,"close":87.94},{"date":"1975-10-09","open":87.94,"high":89.42,"low":87.6,"close":88.37},{"date":"1975-10-10","open":88.37,"high":89.17,"low":87.44,"close":88.21},{"date":"1975-10-13","open":88.21,"high":89.67,"low":87.73,"close":89.46},{"date":"1975-10-14","open":89.46,"high":90.8,"low":88.81,"close":89.28},{"date":"1975-10-15","open":89.28,"high":90.07,"low":88.5,"close":89.23},{"date":"1975-10-16","open":89.23,"high":90.73,"low":88.9,"close":89.37},{"date":"1975-10-17","open":89.37,"high":89.87,"low":88.08,"close":88.86},{"date":"1975-10-20","open":88.86,"high":90.14,"low":88.43,"close":89.82},{"date":"1975-10-21","open":89.82,"high":91.43,"low":89.79,"close":90.56},{"date":"1975-10-22","open":90.56,"high":91.38,"low":89.77,"close":90.71},{"date":"1975-10-23","open":90.71,"high":91.75,"low":90.09,"close":91.24},{"date":"1975-10-24","open":91.24,"high":91.52,"low":89.46,"close":89.83},{"date":"1975-10-27","open":89.83,"high":90.4,"low":88.85,"close":89.73},{"date":"1975-10-28","open":89.73,"high":91.01,"low":89.4,"close":90.51},{"date":"1975-10-29","open":90.51,"high":90.61,"low":88.89,"close":89.39},{"date":"1975-10-30","open":89.39,"high":90.2,"low":88.7,"close":89.31},{"date":"1975-10-31","open":89.31,"high":89.8,"low":88.35,"close":89.04},{"date":"1975-11-03","open":89.04,"high":89.21,"low":87.78,"close":88.09},{"date":"1975-11-04","open":88.09,"high":89.03,"low":87.63,"close":88.51},{"date":"1975-11-05","open":88.51,"high":90.08,"low":88.32,"close":89.15},{"date":"1975-11-06","open":89.15,"high":90.15,"low":88.16,"close":89.55},{"date":"1975-11-07","open":89.55,"high":90.18,"low":88.67,"close":89.33},{"date":"1975-11-10","open":89.33,"high":89.98,"low":88.35,"close":89.34},{"date":"1975-11-11","open":89.34,"high":90.47,"low":89.04,"close":89.87},{"date":"1975-11-12","open":89.87,"high":91.63,"low":89.8,"close":91.19},{"date":"1975-11-13","open":91.19,"high":92.33,"low":90.56,"close":91.04},{"date":"1975-11-14","open":91.04,"high":91.59,"low":90.19,"close":90.97},{"date":"1975-11-17","open":90.97,"high":91.99,"low":90.5,"close":91.46},{"date":"1975-11-18","open":91.46,"high":92.3,"low":90.6,"close":91},{"date":"1975-11-19","open":91,"high":91.28,"low":89.47,"close":89.98},{"date":"1975-11-20","open":89.98,"high":90.68,"low":89.09,"close":89.64},{"date":"1975-11-21","open":89.64,"high":90.23,"low":88.79,"close":89.53},{"date":"1975-11-24","open":89.53,"high":90.17,"low":88.65,"close":89.7},{"date":"1975-11-25","open":89.7,"high":91.1,"low":89.66,"close":90.71},{"date":"1975-11-26","open":90.71,"high":91.58,"low":90.17,"close":90.94},{"date":"1975-11-28","open":90.94,"high":91.74,"low":90.44,"close":91.24},{"date":"1975-12-01","open":91.24,"high":91.9,"low":90.33,"close":90.67},{"date":"1975-12-02","open":90.67,"high":90.81,"low":89.08,"close":89.33},{"date":"1975-12-03","open":89.33,"high":88.83,"low":87.08,"close":87.6},{"date":"1975-12-04","open":87.6,"high":88.39,"low":86.68,"close":87.84},{"date":"1975-12-05","open":87.84,"high":88.38,"low":86.54,"close":86.82},{"date":"1975-12-08","open":86.82,"high":87.75,"low":86.15,"close":87.07},{"date":"1975-12-09","open":87.07,"high":87.8,"low":86.16,"close":87.3},{"date":"1975-12-10","open":87.3,"high":88.39,"low":86.91,"close":88.08},{"date":"1975-12-11","open":88.08,"high":88.79,"low":87.41,"close":87.8},{"date":"1975-12-12","open":87.8,"high":88.22,"low":87.05,"close":87.83},{"date":"1975-12-15","open":87.83,"high":88.64,"low":87.32,"close":88.09},{"date":"1975-12-16","open":88.09,"high":89.49,"low":87.78,"close":88.93},{"date":"1975-12-17","open":88.93,"high":89.8,"low":88.46,"close":89.15},{"date":"1975-12-18","open":89.15,"high":90.09,"low":88.62,"close":89.43},{"date":"1975-12-19","open":89.43,"high":89.81,"low":88.39,"close":88.8},{"date":"1975-12-22","open":88.8,"high":89.13,"low":87.74,"close":88.14},{"date":"1975-12-23","open":88.14,"high":89.23,"low":87.64,"close":88.73},{"date":"1975-12-24","open":88.73,"high":89.84,"low":88.73,"close":89.46},{"date":"1975-12-26","open":89.46,"high":90.45,"low":89.25,"close":90.25},{"date":"1975-12-29","open":90.25,"high":91.09,"low":89.63,"close":90.13},{"date":"1975-12-30","open":90.13,"high":90.55,"low":89.2,"close":89.77},{"date":"1975-12-31","open":89.77,"high":90.75,"low":89.17,"close":90.19},{"date":"1976-01-02","open":90.19,"high":91.18,"low":89.81,"close":90.9},{"date":"1976-01-05","open":90.9,"high":92.84,"low":90.85,"close":92.58},{"date":"1976-01-06","open":92.58,"high":94.18,"low":92.37,"close":93.53},{"date":"1976-01-07","open":93.53,"high":95.15,"low":92.91,"close":93.95},{"date":"1976-01-08","open":93.95,"high":95.47,"low":93.41,"close":94.58},{"date":"1976-01-09","open":94.58,"high":95.71,"low":94.05,"close":94.95},{"date":"1976-01-12","open":94.95,"high":96.76,"low":94.38,"close":96.33},{"date":"1976-01-13","open":96.33,"high":97.39,"low":95.11,"close":95.57},{"date":"1976-01-14","open":95.57,"high":97.47,"low":94.91,"close":97.13},{"date":"1976-01-15","open":97.13,"high":98.34,"low":96.15,"close":96.61},{"date":"1976-01-16","open":96.61,"high":97.73,"low":95.84,"close":97},{"date":"1976-01-19","open":97,"high":98.84,"low":96.36,"close":98.32},{"date":"1976-01-20","open":98.32,"high":99.44,"low":97.43,"close":98.86},{"date":"1976-01-21","open":98.86,"high":99.24,"low":97.12,"close":98.24},{"date":"1976-01-22","open":98.24,"high":98.79,"low":97.07,"close":98.04},{"date":"1976-01-23","open":98.04,"high":99.88,"low":97.68,"close":99.21},{"date":"1976-01-26","open":99.21,"high":100.75,"low":98.92,"close":99.68},{"date":"1976-01-27","open":99.68,"high":100.52,"low":98.28,"close":99.07},{"date":"1976-01-28","open":99.07,"high":99.64,"low":97.66,"close":98.53},{"date":"1976-01-29","open":98.53,"high":100.54,"low":98.32,"close":100.11},{"date":"1976-01-30","open":100.11,"high":101.99,"low":99.94,"close":100.86},{"date":"1976-02-02","open":100.86,"high":101.39,"low":99.74,"close":100.87},{"date":"1976-02-03","open":100.87,"high":101.97,"low":99.58,"close":101.18},{"date":"1976-02-04","open":101.18,"high":102.57,"low":100.7,"close":101.91},{"date":"1976-02-05","open":101.91,"high":102.3,"low":100.06,"close":100.39},{"date":"1976-02-06","open":100.39,"high":100.53,"low":98.64,"close":99.46},{"date":"1976-02-09","open":99.46,"high":100.66,"low":98.77,"close":99.62},{"date":"1976-02-10","open":99.62,"high":100.96,"low":99.11,"close":100.47},{"date":"1976-02-11","open":100.47,"high":101.8,"low":100.1,"close":100.77},{"date":"1976-02-12","open":100.77,"high":101.55,"low":99.82,"close":100.25},{"date":"1976-02-13","open":100.25,"high":100.66,"low":99.01,"close":99.67},{"date":"1976-02-17","open":99.67,"high":100.25,"low":98.56,"close":99.05},{"date":"1976-02-18","open":99.05,"high":100.43,"low":98.5,"close":99.85},{"date":"1976-02-19","open":99.85,"high":101.92,"low":99.94,"close":101.41},{"date":"1976-02-20","open":101.41,"high":103.07,"low":101.18,"close":102.1},{"date":"1976-02-23","open":102.1,"high":102.54,"low":100.69,"close":101.61},{"date":"1976-02-24","open":101.61,"high":102.92,"low":101.03,"close":102.03},{"date":"1976-02-25","open":102.03,"high":102.71,"low":100.69,"close":101.69},{"date":"1976-02-26","open":101.69,"high":102.36,"low":99.74,"close":100.11},{"date":"1976-02-27","open":100.11,"high":100.53,"low":98.6,"close":99.71},{"date":"1976-03-01","open":99.71,"high":100.64,"low":98.67,"close":100.02},{"date":"1976-03-02","open":100.02,"high":101.26,"low":99.61,"close":100.58},{"date":"1976-03-03","open":100.58,"high":100.97,"low":99.23,"close":99.98},{"date":"1976-03-04","open":99.98,"high":100.4,"low":98.49,"close":98.92},{"date":"1976-03-05","open":98.92,"high":99.88,"low":98.23,"close":99.11},{"date":"1976-03-08","open":99.11,"high":100.71,"low":98.93,"close":100.19},{"date":"1976-03-09","open":100.19,"high":101.9,"low":99.95,"close":100.58},{"date":"1976-03-10","open":100.58,"high":101.8,"low":99.98,"close":100.94},{"date":"1976-03-11","open":100.94,"high":102.41,"low":100.62,"close":101.89},{"date":"1976-03-12","open":101.89,"high":102.46,"low":100.49,"close":100.86},{"date":"1976-03-15","open":100.86,"high":100.9,"low":99.24,"close":99.8},{"date":"1976-03-16","open":99.8,"high":101.25,"low":99.38,"close":100.92},{"date":"1976-03-17","open":100.92,"high":102.01,"low":100.28,"close":100.86},{"date":"1976-03-18","open":100.86,"high":101.37,"low":99.73,"close":100.45},{"date":"1976-03-19","open":100.45,"high":101.23,"low":99.7,"close":100.58},{"date":"1976-03-22","open":100.58,"high":101.53,"low":100.14,"close":100.71},{"date":"1976-03-23","open":100.71,"high":102.54,"low":100.32,"close":102.24},{"date":"1976-03-24","open":102.24,"high":104.39,"low":102.51,"close":103.42},{"date":"1976-03-25","open":103.42,"high":104,"low":102.19,"close":102.85},{"date":"1976-03-26","open":102.85,"high":103.65,"low":102.2,"close":102.85},{"date":"1976-03-29","open":102.85,"high":103.36,"low":101.99,"close":102.41},{"date":"1976-03-30","open":102.41,"high":103.36,"low":101.25,"close":102.01},{"date":"1976-03-31","open":102.01,"high":103.08,"low":101.6,"close":102.77},{"date":"1976-04-01","open":102.77,"high":103.24,"low":101.5,"close":102.24},{"date":"1976-04-02","open":102.24,"high":102.76,"low":101.23,"close":102.25},{"date":"1976-04-05","open":102.25,"high":104.13,"low":102.32,"close":103.51},{"date":"1976-04-06","open":103.51,"high":104.63,"low":102.93,"close":103.36},{"date":"1976-04-07","open":103.36,"high":103.85,"low":101.92,"close":102.21},{"date":"1976-04-08","open":102.21,"high":102.38,"low":100.53,"close":101.28},{"date":"1976-04-09","open":101.28,"high":101.74,"low":99.87,"close":100.35},{"date":"1976-04-12","open":100.35,"high":101.3,"low":99.57,"close":100.2},{"date":"1976-04-13","open":100.2,"high":101.39,"low":99.64,"close":101.05},{"date":"1976-04-14","open":101.05,"high":101.77,"low":99.98,"close":100.31},{"date":"1976-04-15","open":100.31,"high":101.18,"low":99.73,"close":100.67},{"date":"1976-04-19","open":100.67,"high":101.83,"low":100.32,"close":101.44},{"date":"1976-04-20","open":101.44,"high":103.32,"low":101.42,"close":102.87},{"date":"1976-04-21","open":102.87,"high":104.03,"low":102.3,"close":103.32},{"date":"1976-04-22","open":103.32,"high":104.04,"low":102.52,"close":102.98},{"date":"1976-04-23","open":102.98,"high":103.21,"low":101.7,"close":102.29},{"date":"1976-04-26","open":102.29,"high":102.8,"low":101.36,"close":102.43},{"date":"1976-04-27","open":102.43,"high":103.18,"low":101.51,"close":101.86},{"date":"1976-04-28","open":101.86,"high":102.46,"low":100.91,"close":102.13},{"date":"1976-04-29","open":102.13,"high":102.97,"low":101.45,"close":102.13},{"date":"1976-04-30","open":102.13,"high":102.65,"low":101.16,"close":101.64},{"date":"1976-05-03","open":101.64,"high":101.73,"low":100.14,"close":100.92},{"date":"1976-05-04","open":100.92,"high":101.93,"low":100.29,"close":101.46},{"date":"1976-05-05","open":101.46,"high":101.92,"low":100.45,"close":100.88},{"date":"1976-05-06","open":100.88,"high":101.7,"low":100.31,"close":101.16},{"date":"1976-05-07","open":101.16,"high":102.27,"low":100.77,"close":101.88},{"date":"1976-05-10","open":101.88,"high":103.51,"low":101.76,"close":103.1},{"date":"1976-05-11","open":103.1,"high":103.99,"low":102.39,"close":102.95},{"date":"1976-05-12","open":102.95,"high":103.55,"low":102.14,"close":102.77},{"date":"1976-05-13","open":102.77,"high":103.03,"low":101.73,"close":102.16},{"date":"1976-05-14","open":102.16,"high":102.23,"low":100.82,"close":101.34},{"date":"1976-05-17","open":101.34,"high":101.71,"low":100.41,"close":101.09},{"date":"1976-05-18","open":101.09,"high":102,"low":100.72,"close":101.26},{"date":"1976-05-19","open":101.26,"high":102.01,"low":100.55,"close":101.18},{"date":"1976-05-20","open":101.18,"high":102.53,"low":100.69,"close":102},{"date":"1976-05-21","open":102,"high":102.34,"low":100.81,"close":101.26},{"date":"1976-05-24","open":101.26,"high":101.07,"low":99.11,"close":99.44},{"date":"1976-05-25","open":99.44,"high":100.02,"low":98.48,"close":99.49},{"date":"1976-05-26","open":99.49,"high":100.14,"low":98.65,"close":99.34},{"date":"1976-05-27","open":99.34,"high":99.77,"low":98.26,"close":99.38},{"date":"1976-05-28","open":99.38,"high":100.64,"low":99,"close":100.18},{"date":"1976-06-01","open":100.18,"high":100.74,"low":99.36,"close":99.85},{"date":"1976-06-02","open":99.85,"high":100.69,"low":99.26,"close":100.22},{"date":"1976-06-03","open":100.22,"high":101.1,"low":99.68,"close":100.13},{"date":"1976-06-04","open":100.13,"high":100.27,"low":98.79,"close":99.15},{"date":"1976-06-07","open":99.15,"high":99.39,"low":97.97,"close":98.63},{"date":"1976-06-08","open":98.63,"high":99.71,"low":98.32,"close":98.8},{"date":"1976-06-09","open":98.8,"high":99.49,"low":98.23,"close":98.74},{"date":"1976-06-10","open":98.74,"high":99.98,"low":98.55,"close":99.56},{"date":"1976-06-11","open":99.56,"high":101.22,"low":99.38,"close":100.92},{"date":"1976-06-14","open":100.92,"high":102.51,"low":101,"close":101.95},{"date":"1976-06-15","open":101.95,"high":102.39,"low":100.84,"close":101.46},{"date":"1976-06-16","open":101.46,"high":102.65,"low":100.96,"close":102.01},{"date":"1976-06-17","open":102.01,"high":104.12,"low":101.97,"close":103.61},{"date":"1976-06-18","open":103.61,"high":104.8,"low":103.06,"close":103.76},{"date":"1976-06-21","open":103.76,"high":104.73,"low":103.18,"close":104.28},{"date":"1976-06-22","open":104.28,"high":104.82,"low":103.16,"close":103.47},{"date":"1976-06-23","open":103.47,"high":103.9,"low":102.4,"close":103.25},{"date":"1976-06-24","open":103.25,"high":104.37,"low":102.9,"close":103.79},{"date":"1976-06-25","open":103.79,"high":104.54,"low":103.17,"close":103.72},{"date":"1976-06-28","open":103.72,"high":104.35,"low":102.97,"close":103.43},{"date":"1976-06-29","open":103.43,"high":104.33,"low":102.95,"close":103.86},{"date":"1976-06-30","open":103.86,"high":105.07,"low":103.52,"close":104.28},{"date":"1976-07-01","open":104.28,"high":104.98,"low":103.14,"close":103.59},{"date":"1976-07-02","open":103.59,"high":104.53,"low":103.13,"close":104.11},{"date":"1976-07-06","open":104.11,"high":104.67,"low":103.19,"close":103.54},{"date":"1976-07-07","open":103.54,"high":104.23,"low":102.8,"close":103.83},{"date":"1976-07-08","open":103.83,"high":104.75,"low":103.44,"close":103.98},{"date":"1976-07-09","open":103.98,"high":105.41,"low":103.8,"close":104.98},{"date":"1976-07-12","open":104.98,"high":106.3,"low":104.74,"close":105.9},{"date":"1976-07-13","open":105.9,"high":106.78,"low":105.15,"close":105.67},{"date":"1976-07-14","open":105.67,"high":106.61,"low":105.05,"close":105.95},{"date":"1976-07-15","open":105.95,"high":106.25,"low":104.76,"close":105.2},{"date":"1976-07-16","open":105.2,"high":105.27,"low":103.87,"close":104.68},{"date":"1976-07-19","open":104.68,"high":105.32,"low":103.84,"close":104.29},{"date":"1976-07-20","open":104.29,"high":104.57,"low":103.05,"close":103.72},{"date":"1976-07-21","open":103.72,"high":104.56,"low":103.21,"close":103.82},{"date":"1976-07-22","open":103.82,"high":104.42,"low":103.15,"close":103.93},{"date":"1976-07-23","open":103.93,"high":104.71,"low":103.49,"close":104.06},{"date":"1976-07-26","open":104.06,"high":104.69,"low":103.46,"close":104.07},{"date":"1976-07-27","open":104.07,"high":104.51,"low":103.13,"close":103.48},{"date":"1976-07-28","open":103.48,"high":103.58,"low":102.31,"close":103.05},{"date":"1976-07-29","open":103.05,"high":103.59,"low":102.36,"close":102.93},{"date":"1976-07-30","open":102.93,"high":103.88,"low":102.47,"close":103.44},{"date":"1976-08-02","open":103.44,"high":103.98,"low":102.64,"close":103.19},{"date":"1976-08-03","open":103.19,"high":104.49,"low":102.79,"close":104.14},{"date":"1976-08-04","open":104.14,"high":105.18,"low":103.72,"close":104.43},{"date":"1976-08-05","open":104.43,"high":104.76,"low":103.48,"close":103.85},{"date":"1976-08-06","open":103.85,"high":104.25,"low":103.1,"close":103.79},{"date":"1976-08-09","open":103.79,"high":104.02,"low":103.01,"close":103.49},{"date":"1976-08-10","open":103.49,"high":104.71,"low":103.21,"close":104.41},{"date":"1976-08-11","open":104.41,"high":105.24,"low":103.73,"close":104.06},{"date":"1976-08-12","open":104.06,"high":104.64,"low":103.38,"close":104.22},{"date":"1976-08-13","open":104.22,"high":104.79,"low":103.61,"close":104.25},{"date":"1976-08-16","open":104.25,"high":104.99,"low":103.74,"close":104.43},{"date":"1976-08-17","open":104.43,"high":105.25,"low":103.98,"close":104.8},{"date":"1976-08-18","open":104.8,"high":105.41,"low":104.12,"close":104.56},{"date":"1976-08-19","open":104.56,"high":104.74,"low":103.01,"close":103.39},{"date":"1976-08-20","open":103.39,"high":103.31,"low":101.96,"close":102.37},{"date":"1976-08-23","open":102.37,"high":102.49,"low":101.04,"close":101.96},{"date":"1976-08-24","open":101.96,"high":102.65,"low":100.98,"close":101.27},{"date":"1976-08-25","open":101.27,"high":102.41,"low":100.43,"close":102.03},{"date":"1976-08-26","open":102.03,"high":102.59,"low":101.01,"close":101.32},{"date":"1976-08-27","open":101.32,"high":101.9,"low":100.55,"close":101.48},{"date":"1976-08-30","open":101.48,"high":102.51,"low":101.22,"close":102.07},{"date":"1976-08-31","open":102.07,"high":103.38,"low":101.94,"close":102.91},{"date":"1976-09-01","open":102.91,"high":104.3,"low":102.6,"close":104.06},{"date":"1976-09-02","open":104.06,"high":104.84,"low":103.47,"close":103.92},{"date":"1976-09-03","open":103.92,"high":104.63,"low":103.36,"close":104.3},{"date":"1976-09-07","open":104.3,"high":105.31,"low":103.93,"close":105.03},{"date":"1976-09-08","open":105.03,"high":105.73,"low":104.34,"close":104.94},{"date":"1976-09-09","open":104.94,"high":105.12,"low":103.91,"close":104.4},{"date":"1976-09-10","open":104.4,"high":105.03,"low":103.79,"close":104.65},{"date":"1976-09-13","open":104.65,"high":105.29,"low":103.88,"close":104.29},{"date":"1976-09-14","open":104.29,"high":104.5,"low":103.31,"close":103.94},{"date":"1976-09-15","open":103.94,"high":104.7,"low":103.28,"close":104.25},{"date":"1976-09-16","open":104.25,"high":105.59,"low":103.84,"close":105.34},{"date":"1976-09-17","open":105.34,"high":106.81,"low":105.14,"close":106.27},{"date":"1976-09-20","open":106.27,"high":107.2,"low":105.74,"close":106.32},{"date":"1976-09-21","open":106.32,"high":108.13,"low":106.09,"close":107.83},{"date":"1976-09-22","open":107.83,"high":108.72,"low":106.92,"close":107.46},{"date":"1976-09-23","open":107.46,"high":107.96,"low":106.4,"close":106.92},{"date":"1976-09-24","open":106.92,"high":107.36,"low":106.03,"close":106.8},{"date":"1976-09-27","open":106.8,"high":107.7,"low":106.35,"close":107.27},{"date":"1976-09-28","open":107.27,"high":107.54,"low":105.61,"close":105.92},{"date":"1976-09-29","open":105.92,"high":106.45,"low":104.83,"close":105.37},{"date":"1976-09-30","open":105.37,"high":105.84,"low":104.57,"close":105.24},{"date":"1976-10-01","open":105.24,"high":105.75,"low":103.6,"close":104.17},{"date":"1976-10-04","open":104.17,"high":104.62,"low":103.42,"close":104.03},{"date":"1976-10-05","open":104.03,"high":104.25,"low":102.51,"close":103.23},{"date":"1976-10-06","open":103.23,"high":103.72,"low":102.05,"close":102.97},{"date":"1976-10-07","open":102.97,"high":103.9,"low":102.16,"close":103.54},{"date":"1976-10-08","open":103.54,"high":104,"low":102.24,"close":102.56},{"date":"1976-10-11","open":102.56,"high":102.48,"low":100.98,"close":101.64},{"date":"1976-10-12","open":101.64,"high":102.19,"low":100.38,"close":100.81},{"date":"1976-10-13","open":100.81,"high":102.44,"low":100.54,"close":102.12},{"date":"1976-10-14","open":102.12,"high":102.14,"low":100.28,"close":100.85},{"date":"1976-10-15","open":100.85,"high":101.5,"low":100.02,"close":100.88},{"date":"1976-10-18","open":100.88,"high":101.99,"low":100.62,"close":101.47},{"date":"1976-10-19","open":101.47,"high":102.04,"low":100.42,"close":101.45},{"date":"1976-10-20","open":101.45,"high":102.23,"low":100.81,"close":101.74},{"date":"1976-10-21","open":101.74,"high":102.32,"low":100.49,"close":100.77},{"date":"1976-10-22","open":100.77,"high":100.93,"low":99.24,"close":99.96},{"date":"1976-10-25","open":99.96,"high":100.6,"low":99.21,"close":100.07},{"date":"1976-10-26","open":100.07,"high":101.5,"low":99.91,"close":101.06},{"date":"1976-10-27","open":101.06,"high":102.12,"low":100.61,"close":101.76},{"date":"1976-10-28","open":101.76,"high":102.5,"low":101.12,"close":101.61},{"date":"1976-10-29","open":101.61,"high":103.1,"low":101.15,"close":102.9},{"date":"1976-11-01","open":102.9,"high":103.78,"low":102.19,"close":103.1},{"date":"1976-11-03","open":103.1,"high":102.49,"low":100.73,"close":101.92},{"date":"1976-11-04","open":101.92,"high":103.16,"low":101.4,"close":102.41},{"date":"1976-11-05","open":102.41,"high":102.7,"low":100.48,"close":100.82},{"date":"1976-11-08","open":100.82,"high":100.62,"low":99.1,"close":99.6},{"date":"1976-11-09","open":99.6,"high":100.21,"low":98.38,"close":99.32},{"date":"1976-11-10","open":99.32,"high":99.98,"low":98.18,"close":98.81},{"date":"1976-11-11","open":98.81,"high":99.89,"low":98.35,"close":99.64},{"date":"1976-11-12","open":99.64,"high":99.95,"low":98.51,"close":99.24},{"date":"1976-11-15","open":99.24,"high":100.16,"low":98.53,"close":99.9},{"date":"1976-11-16","open":99.9,"high":101.12,"low":99.44,"close":100.04},{"date":"1976-11-17","open":100.04,"high":101.32,"low":99.64,"close":100.61},{"date":"1976-11-18","open":100.61,"high":102.22,"low":100.49,"close":101.89},{"date":"1976-11-19","open":101.89,"high":102.77,"low":101.17,"close":101.92},{"date":"1976-11-22","open":101.92,"high":103.15,"low":101.63,"close":102.59},{"date":"1976-11-23","open":102.59,"high":102.9,"low":101.5,"close":101.96},{"date":"1976-11-24","open":101.96,"high":102.85,"low":101.41,"close":102.41},{"date":"1976-11-26","open":102.41,"high":103.51,"low":102.13,"close":103.15},{"date":"1976-11-29","open":103.15,"high":103.46,"low":102.07,"close":102.44},{"date":"1976-11-30","open":102.44,"high":102.72,"low":101.46,"close":102.1},{"date":"1976-12-01","open":102.1,"high":103.03,"low":101.62,"close":102.49},{"date":"1976-12-02","open":102.49,"high":103.3,"low":101.7,"close":102.12},{"date":"1976-12-03","open":102.12,"high":103.31,"low":101.75,"close":102.76},{"date":"1976-12-06","open":102.76,"high":104.15,"low":102.53,"close":103.56},{"date":"1976-12-07","open":103.56,"high":104.4,"low":102.96,"close":103.49},{"date":"1976-12-08","open":103.49,"high":104.4,"low":102.94,"close":104.08},{"date":"1976-12-09","open":104.08,"high":105.27,"low":103.71,"close":104.51},{"date":"1976-12-10","open":104.51,"high":105.36,"low":103.9,"close":104.7},{"date":"1976-12-13","open":104.7,"high":105.33,"low":103.94,"close":104.63},{"date":"1976-12-14","open":104.63,"high":105.44,"low":103.8,"close":105.07},{"date":"1976-12-15","open":105.07,"high":105.89,"low":104.33,"close":105.14},{"date":"1976-12-16","open":105.14,"high":105.53,"low":104.07,"close":104.8},{"date":"1976-12-17","open":104.8,"high":105.6,"low":103.89,"close":104.26},{"date":"1976-12-20","open":104.26,"high":104.63,"low":103.21,"close":103.65},{"date":"1976-12-21","open":103.65,"high":104.66,"low":102.99,"close":104.22},{"date":"1976-12-22","open":104.22,"high":105.59,"low":104.03,"close":104.71},{"date":"1976-12-23","open":104.71,"high":105.49,"low":104.09,"close":104.84},{"date":"1976-12-27","open":104.84,"high":106.31,"low":104.58,"close":106.06},{"date":"1976-12-28","open":106.06,"high":107.36,"low":105.9,"close":106.77},{"date":"1976-12-29","open":106.77,"high":107.17,"low":105.83,"close":106.34},{"date":"1976-12-30","open":106.34,"high":107.41,"low":105.97,"close":106.88},{"date":"1976-12-31","open":106.88,"high":107.82,"low":106.55,"close":107.46},{"date":"1977-01-03","open":107.46,"high":107.97,"low":106.42,"close":107},{"date":"1977-01-04","open":107,"high":107.31,"low":105.4,"close":105.7},{"date":"1977-01-05","open":105.7,"high":106.07,"low":104.33,"close":104.76},{"date":"1977-01-06","open":104.76,"high":105.86,"low":104.4,"close":105.02},{"date":"1977-01-07","open":105.02,"high":105.59,"low":104.3,"close":105.01},{"date":"1977-01-10","open":105.01,"high":105.75,"low":104.46,"close":105.2},{"date":"1977-01-11","open":105.2,"high":105.6,"low":103.76,"close":104.12},{"date":"1977-01-12","open":104.12,"high":104.18,"low":102.75,"close":103.4},{"date":"1977-01-13","open":103.4,"high":104.6,"low":103.21,"close":104.2},{"date":"1977-01-14","open":104.2,"high":104.71,"low":103.37,"close":104.01},{"date":"1977-01-17","open":104.01,"high":104.37,"low":103.04,"close":103.73},{"date":"1977-01-18","open":103.73,"high":104.29,"low":102.71,"close":103.32},{"date":"1977-01-19","open":103.32,"high":104.38,"low":102.83,"close":103.85},{"date":"1977-01-20","open":103.85,"high":104.45,"low":102.5,"close":102.97},{"date":"1977-01-21","open":102.97,"high":103.91,"low":102.35,"close":103.32},{"date":"1977-01-24","open":103.32,"high":104.06,"low":102.5,"close":103.25},{"date":"1977-01-25","open":103.25,"high":104.08,"low":102.42,"close":103.13},{"date":"1977-01-26","open":103.13,"high":103.48,"low":101.84,"close":102.34},{"date":"1977-01-27","open":102.34,"high":102.81,"low":101.27,"close":101.79},{"date":"1977-01-28","open":101.79,"high":102.61,"low":101.08,"close":101.93},{"date":"1977-01-31","open":101.93,"high":102.44,"low":100.91,"close":102.03},{"date":"1977-02-01","open":102.03,"high":103.06,"low":101.57,"close":102.54},{"date":"1977-02-02","open":102.54,"high":103.32,"low":101.89,"close":102.36},{"date":"1977-02-03","open":102.36,"high":102.57,"low":101.28,"close":101.85},{"date":"1977-02-04","open":101.85,"high":102.71,"low":101.3,"close":101.88},{"date":"1977-02-07","open":101.88,"high":102.43,"low":101.25,"close":101.89},{"date":"1977-02-08","open":101.89,"high":102.65,"low":101.16,"close":101.6},{"date":"1977-02-09","open":101.6,"high":101.88,"low":100.12,"close":100.73},{"date":"1977-02-10","open":100.73,"high":101.51,"low":100.16,"close":100.82},{"date":"1977-02-11","open":100.82,"high":101.18,"low":99.74,"close":100.22},{"date":"1977-02-14","open":100.22,"high":101.06,"low":99.51,"close":100.74},{"date":"1977-02-15","open":100.74,"high":101.67,"low":100.35,"close":101.04},{"date":"1977-02-16","open":101.04,"high":102.22,"low":100.68,"close":101.5},{"date":"1977-02-17","open":101.5,"high":101.76,"low":100.43,"close":100.92},{"date":"1977-02-18","open":100.92,"high":101.13,"low":99.95,"close":100.49},{"date":"1977-02-22","open":100.49,"high":101.22,"low":99.94,"close":100.49},{"date":"1977-02-23","open":100.49,"high":100.95,"low":99.78,"close":100.19},{"date":"1977-02-24","open":100.19,"high":100.42,"low":99.18,"close":99.6},{"date":"1977-02-25","open":99.6,"high":100.02,"low":98.82,"close":99.48},{"date":"1977-02-28","open":99.48,"high":100.06,"low":98.91,"close":99.82},{"date":"1977-03-01","open":99.82,"high":101.03,"low":99.65,"close":100.66},{"date":"1977-03-02","open":100.66,"high":101.24,"low":99.97,"close":100.39},{"date":"1977-03-03","open":100.39,"high":101.28,"low":100.01,"close":100.88},{"date":"1977-03-04","open":100.88,"high":101.67,"low":100.52,"close":101.2},{"date":"1977-03-07","open":101.2,"high":101.77,"low":100.64,"close":101.25},{"date":"1977-03-08","open":101.25,"high":101.85,"low":100.48,"close":100.87},{"date":"1977-03-09","open":100.87,"high":100.89,"low":99.63,"close":100.1},{"date":"1977-03-10","open":100.1,"high":100.96,"low":99.49,"close":100.67},{"date":"1977-03-11","open":100.67,"high":101.37,"low":100.14,"close":100.65},{"date":"1977-03-14","open":100.65,"high":101.75,"low":100.24,"close":101.42},{"date":"1977-03-15","open":101.42,"high":102.61,"low":101.34,"close":101.98},{"date":"1977-03-16","open":101.98,"high":102.7,"low":101.52,"close":102.17},{"date":"1977-03-17","open":102.17,"high":102.58,"low":101.28,"close":102.08},{"date":"1977-03-18","open":102.08,"high":102.61,"low":101.39,"close":101.86},{"date":"1977-03-21","open":101.86,"high":102.13,"low":100.92,"close":101.31},{"date":"1977-03-22","open":101.31,"high":101.58,"low":100.35,"close":101},{"date":"1977-03-23","open":101,"high":101.42,"low":99.88,"close":100.2},{"date":"1977-03-24","open":100.2,"high":100.6,"low":99.26,"close":99.7},{"date":"1977-03-25","open":99.7,"high":100.05,"low":98.71,"close":99.06},{"date":"1977-03-28","open":99.06,"high":99.54,"low":98.35,"close":99},{"date":"1977-03-29","open":99,"high":100.12,"low":98.95,"close":99.69},{"date":"1977-03-30","open":99.69,"high":99.99,"low":98.18,"close":98.54},{"date":"1977-03-31","open":98.54,"high":99.14,"low":97.8,"close":98.42},{"date":"1977-04-01","open":98.42,"high":99.57,"low":98.38,"close":99.21},{"date":"1977-04-04","open":99.21,"high":99.5,"low":97.98,"close":98.23},{"date":"1977-04-05","open":98.23,"high":98.6,"low":97.43,"close":98.01},{"date":"1977-04-06","open":98.01,"high":98.61,"low":97.45,"close":97.91},{"date":"1977-04-07","open":97.91,"high":98.65,"low":97.48,"close":98.35},{"date":"1977-04-11","open":98.35,"high":99.37,"low":98.08,"close":98.88},{"date":"1977-04-12","open":98.88,"high":100.58,"low":98.97,"close":100.15},{"date":"1977-04-13","open":100.15,"high":100.72,"low":99.02,"close":100.16},{"date":"1977-04-14","open":100.16,"high":102.07,"low":100.42,"close":101},{"date":"1977-04-15","open":101,"high":101.63,"low":100.35,"close":101.04},{"date":"1977-04-18","open":101.04,"high":101.36,"low":100.09,"close":100.54},{"date":"1977-04-19","open":100.54,"high":100.81,"low":99.58,"close":100.07},{"date":"1977-04-20","open":100.07,"high":100.98,"low":99.49,"close":100.4},{"date":"1977-04-21","open":100.4,"high":101.2,"low":99.35,"close":99.75},{"date":"1977-04-22","open":99.75,"high":99.67,"low":98.08,"close":98.44},{"date":"1977-04-25","open":98.44,"high":98.32,"low":96.54,"close":97.15},{"date":"1977-04-26","open":97.15,"high":97.94,"low":96.53,"close":97.11},{"date":"1977-04-27","open":97.11,"high":98.47,"low":96.9,"close":97.96},{"date":"1977-04-28","open":97.96,"high":98.77,"low":97.47,"close":98.2},{"date":"1977-04-29","open":98.2,"high":98.87,"low":97.58,"close":98.44},{"date":"1977-05-02","open":98.44,"high":99.26,"low":97.97,"close":98.93},{"date":"1977-05-03","open":98.93,"high":99.96,"low":98.72,"close":99.43},{"date":"1977-05-04","open":99.43,"high":100.56,"low":98.9,"close":99.96},{"date":"1977-05-05","open":99.96,"high":100.79,"low":99.28,"close":100.11},{"date":"1977-05-06","open":100.11,"high":100.2,"low":98.95,"close":99.49},{"date":"1977-05-09","open":99.49,"high":99.78,"low":98.66,"close":99.18},{"date":"1977-05-10","open":99.18,"high":100.09,"low":98.82,"close":99.47},{"date":"1977-05-11","open":99.47,"high":99.77,"low":98.4,"close":98.78},{"date":"1977-05-12","open":98.78,"high":99.25,"low":97.91,"close":98.73},{"date":"1977-05-13","open":98.73,"high":99.52,"low":98.37,"close":99.03},{"date":"1977-05-16","open":99.03,"high":99.98,"low":98.79,"close":99.47},{"date":"1977-05-17","open":99.47,"high":100.11,"low":98.76,"close":99.77},{"date":"1977-05-18","open":99.77,"high":100.93,"low":99.58,"close":100.3},{"date":"1977-05-19","open":100.3,"high":100.74,"low":99.49,"close":99.88},{"date":"1977-05-20","open":99.88,"high":100.12,"low":98.91,"close":99.45},{"date":"1977-05-23","open":99.45,"high":99.35,"low":97.88,"close":98.15},{"date":"1977-05-24","open":98.15,"high":98.25,"low":97,"close":97.67},{"date":"1977-05-25","open":97.67,"high":98.14,"low":96.5,"close":96.77},{"date":"1977-05-26","open":96.77,"high":97.47,"low":96.2,"close":97.01},{"date":"1977-05-27","open":97.01,"high":97.26,"low":95.92,"close":96.27},{"date":"1977-05-31","open":96.27,"high":96.75,"low":95.52,"close":96.12},{"date":"1977-06-01","open":96.12,"high":97.27,"low":95.89,"close":96.93},{"date":"1977-06-02","open":96.93,"high":97.53,"low":96.23,"close":96.74},{"date":"1977-06-03","open":96.74,"high":98.12,"low":96.55,"close":97.69},{"date":"1977-06-06","open":97.69,"high":98.26,"low":96.89,"close":97.23},{"date":"1977-06-07","open":97.23,"high":98.01,"low":96.6,"close":97.73},{"date":"1977-06-08","open":97.73,"high":98.75,"low":97.49,"close":98.2},{"date":"1977-06-09","open":98.2,"high":98.62,"low":97.51,"close":98.14},{"date":"1977-06-10","open":98.14,"high":98.86,"low":97.68,"close":98.46},{"date":"1977-06-13","open":98.46,"high":99.21,"low":98.06,"close":98.74},{"date":"1977-06-14","open":98.74,"high":100.12,"low":98.76,"close":99.86},{"date":"1977-06-15","open":99.86,"high":100.31,"low":99.12,"close":99.61},{"date":"1977-06-16","open":99.61,"high":100.33,"low":98.91,"close":99.85},{"date":"1977-06-17","open":99.85,"high":100.47,"low":99.34,"close":99.97},{"date":"1977-06-20","open":99.97,"high":100.76,"low":99.56,"close":100.42},{"date":"1977-06-21","open":100.42,"high":101.41,"low":100.16,"close":100.74},{"date":"1977-06-22","open":100.74,"high":101.07,"low":99.9,"close":100.46},{"date":"1977-06-23","open":100.46,"high":101.1,"low":99.88,"close":100.62},{"date":"1977-06-24","open":100.62,"high":101.65,"low":100.41,"close":101.19},{"date":"1977-06-27","open":101.19,"high":101.63,"low":100.47,"close":100.98},{"date":"1977-06-28","open":100.98,"high":101.36,"low":99.87,"close":100.14},{"date":"1977-06-29","open":100.14,"high":100.49,"low":99.3,"close":100.11},{"date":"1977-06-30","open":100.11,"high":100.88,"low":99.68,"close":100.48},{"date":"1977-07-01","open":100.48,"high":100.76,"low":99.63,"close":100.1},{"date":"1977-07-05","open":100.1,"high":100.72,"low":99.62,"close":100.09},{"date":"1977-07-06","open":100.09,"high":100.41,"low":99.2,"close":99.58},{"date":"1977-07-07","open":99.58,"high":100.3,"low":99.12,"close":99.93},{"date":"1977-07-08","open":99.93,"high":100.62,"low":99.37,"close":99.79},{"date":"1977-07-11","open":99.79,"high":100.16,"low":98.9,"close":99.55},{"date":"1977-07-12","open":99.55,"high":100.01,"low":98.81,"close":99.45},{"date":"1977-07-13","open":99.45,"high":99.99,"low":98.83,"close":99.59},{"date":"1977-07-15","open":99.59,"high":100.68,"low":99.28,"close":100.18},{"date":"1977-07-18","open":100.18,"high":101.4,"low":99.94,"close":100.95},{"date":"1977-07-19","open":100.95,"high":102.17,"low":100.68,"close":101.79},{"date":"1977-07-20","open":101.79,"high":102.57,"low":101.14,"close":101.73},{"date":"1977-07-21","open":101.73,"high":102.19,"low":100.85,"close":101.59},{"date":"1977-07-22","open":101.59,"high":102.28,"low":101.02,"close":101.67},{"date":"1977-07-25","open":101.67,"high":101.85,"low":100.46,"close":100.85},{"date":"1977-07-26","open":100.85,"high":100.92,"low":99.72,"close":100.27},{"date":"1977-07-27","open":100.27,"high":100.29,"low":98.31,"close":98.64},{"date":"1977-07-28","open":98.64,"high":99.36,"low":97.78,"close":98.79},{"date":"1977-07-29","open":98.79,"high":99.21,"low":97.71,"close":98.85},{"date":"1977-08-01","open":98.85,"high":99.84,"low":98.46,"close":99.12},{"date":"1977-08-02","open":99.12,"high":99.27,"low":98.14,"close":98.5},{"date":"1977-08-03","open":98.5,"high":98.86,"low":97.53,"close":98.37},{"date":"1977-08-04","open":98.37,"high":99.19,"low":97.79,"close":98.74},{"date":"1977-08-05","open":98.74,"high":99.44,"low":98.31,"close":98.76},{"date":"1977-08-08","open":98.76,"high":98.86,"low":97.68,"close":97.99},{"date":"1977-08-09","open":97.99,"high":98.63,"low":97.48,"close":98.05},{"date":"1977-08-10","open":98.05,"high":99.06,"low":97.67,"close":98.92},{"date":"1977-08-11","open":98.92,"high":99.45,"low":97.9,"close":98.16},{"date":"1977-08-12","open":98.16,"high":98.51,"low":97.31,"close":97.88},{"date":"1977-08-15","open":97.88,"high":98.56,"low":97.14,"close":98.18},{"date":"1977-08-16","open":98.18,"high":98.6,"low":97.35,"close":97.73},{"date":"1977-08-17","open":97.73,"high":98.4,"low":97.12,"close":97.74},{"date":"1977-08-18","open":97.74,"high":98.69,"low":97.21,"close":97.68},{"date":"1977-08-19","open":97.68,"high":98.29,"low":96.78,"close":97.51},{"date":"1977-08-22","open":97.51,"high":98.29,"low":96.84,"close":97.79},{"date":"1977-08-23","open":97.79,"high":98.52,"low":97.18,"close":97.62},{"date":"1977-08-24","open":97.62,"high":97.99,"low":96.77,"close":97.23},{"date":"1977-08-25","open":97.23,"high":97.18,"low":95.81,"close":96.15},{"date":"1977-08-26","open":96.15,"high":96.42,"low":95.04,"close":96.06},{"date":"1977-08-29","open":96.06,"high":97.25,"low":95.93,"close":96.92},{"date":"1977-08-30","open":96.92,"high":97.55,"low":96.04,"close":96.38},{"date":"1977-08-31","open":96.38,"high":97,"low":95.59,"close":96.77},{"date":"1977-09-01","open":96.77,"high":97.54,"low":96.35,"close":96.83},{"date":"1977-09-02","open":96.83,"high":97.76,"low":96.51,"close":97.45},{"date":"1977-09-06","open":97.45,"high":98.13,"low":96.93,"close":97.71},{"date":"1977-09-07","open":97.71,"high":98.38,"low":97.33,"close":98.01},{"date":"1977-09-08","open":98.01,"high":98.43,"low":97.01,"close":97.28},{"date":"1977-09-09","open":97.28,"high":97.1,"low":95.97,"close":96.37},{"date":"1977-09-12","open":96.37,"high":96.64,"low":95.37,"close":96.03},{"date":"1977-09-13","open":96.03,"high":96.56,"low":95.48,"close":96.09},{"date":"1977-09-14","open":96.09,"high":96.88,"low":95.66,"close":96.55},{"date":"1977-09-15","open":96.55,"high":97.31,"low":96.15,"close":96.8},{"date":"1977-09-16","open":96.8,"high":97.3,"low":96.05,"close":96.48},{"date":"1977-09-19","open":96.48,"high":96.59,"low":95.46,"close":95.85},{"date":"1977-09-20","open":95.85,"high":96.29,"low":95.23,"close":95.89},{"date":"1977-09-21","open":95.89,"high":96.52,"low":94.83,"close":95.1},{"date":"1977-09-22","open":95.1,"high":95.61,"low":94.51,"close":95.09},{"date":"1977-09-23","open":95.09,"high":95.69,"low":94.6,"close":95.04},{"date":"1977-09-26","open":95.04,"high":95.68,"low":94.44,"close":95.38},{"date":"1977-09-27","open":95.38,"high":96.01,"low":94.76,"close":95.24},{"date":"1977-09-28","open":95.24,"high":95.91,"low":94.73,"close":95.31},{"date":"1977-09-29","open":95.31,"high":96.28,"low":95.09,"close":95.85},{"date":"1977-09-30","open":95.85,"high":96.85,"low":95.66,"close":96.53},{"date":"1977-10-03","open":96.53,"high":97.11,"low":95.86,"close":96.74},{"date":"1977-10-04","open":96.74,"high":97.27,"low":95.73,"close":96.03},{"date":"1977-10-05","open":96.03,"high":96.36,"low":95.2,"close":95.68},{"date":"1977-10-06","open":95.68,"high":96.45,"low":95.3,"close":96.05},{"date":"1977-10-07","open":96.05,"high":96.51,"low":95.48,"close":95.97},{"date":"1977-10-10","open":95.97,"high":96.15,"low":95.32,"close":95.75},{"date":"1977-10-11","open":95.75,"high":95.97,"low":94.73,"close":94.93},{"date":"1977-10-12","open":94.93,"high":94.82,"low":93.4,"close":94.04},{"date":"1977-10-13","open":94.04,"high":94.32,"low":92.89,"close":93.46},{"date":"1977-10-14","open":93.46,"high":94.19,"low":92.88,"close":93.56},{"date":"1977-10-17","open":93.56,"high":94.03,"low":92.87,"close":93.47},{"date":"1977-10-18","open":93.47,"high":94.19,"low":93.01,"close":93.46},{"date":"1977-10-19","open":93.46,"high":93.71,"low":92.07,"close":92.38},{"date":"1977-10-20","open":92.38,"high":93.12,"low":91.6,"close":92.67},{"date":"1977-10-21","open":92.67,"high":92.99,"low":91.8,"close":92.32},{"date":"1977-10-24","open":92.32,"high":92.62,"low":91.36,"close":91.63},{"date":"1977-10-25","open":91.63,"high":91.71,"low":90.2,"close":91},{"date":"1977-10-26","open":91,"high":92.46,"low":90.44,"close":92.1},{"date":"1977-10-27","open":92.1,"high":93.15,"low":91.54,"close":92.34},{"date":"1977-10-28","open":92.34,"high":93.13,"low":91.88,"close":92.61},{"date":"1977-10-31","open":92.61,"high":93.03,"low":91.85,"close":92.34},{"date":"1977-11-01","open":92.34,"high":92.19,"low":91,"close":91.35},{"date":"1977-11-02","open":91.35,"high":91.59,"low":90.29,"close":90.71},{"date":"1977-11-03","open":90.71,"high":91.18,"low":90.01,"close":90.76},{"date":"1977-11-04","open":90.76,"high":91.97,"low":90.72,"close":91.58},{"date":"1977-11-07","open":91.58,"high":92.7,"low":91.32,"close":92.29},{"date":"1977-11-08","open":92.29,"high":92.97,"low":91.82,"close":92.46},{"date":"1977-11-09","open":92.46,"high":93.27,"low":92.01,"close":92.98},{"date":"1977-11-10","open":92.98,"high":95.1,"low":92.69,"close":94.71},{"date":"1977-11-11","open":94.71,"high":96.49,"low":95.1,"close":95.98},{"date":"1977-11-14","open":95.98,"high":96.38,"low":94.91,"close":95.32},{"date":"1977-11-15","open":95.32,"high":96.47,"low":94.73,"close":95.93},{"date":"1977-11-16","open":95.93,"high":96.47,"low":95.06,"close":95.45},{"date":"1977-11-17","open":95.45,"high":95.88,"low":94.59,"close":95.16},{"date":"1977-11-18","open":95.16,"high":95.88,"low":94.7,"close":95.33},{"date":"1977-11-21","open":95.33,"high":95.77,"low":94.59,"close":95.25},{"date":"1977-11-22","open":95.25,"high":96.52,"low":95.05,"close":96.09},{"date":"1977-11-23","open":96.09,"high":96.94,"low":95.6,"close":96.49},{"date":"1977-11-25","open":96.49,"high":97.11,"low":95.86,"close":96.69},{"date":"1977-11-28","open":96.69,"high":96.98,"low":95.67,"close":96.04},{"date":"1977-11-29","open":96.04,"high":96.09,"low":94.28,"close":94.55},{"date":"1977-11-30","open":94.55,"high":95.17,"low":93.78,"close":94.83},{"date":"1977-12-01","open":94.83,"high":95.45,"low":94.23,"close":94.69},{"date":"1977-12-02","open":94.69,"high":95.25,"low":94.08,"close":94.67},{"date":"1977-12-05","open":94.67,"high":95.01,"low":93.91,"close":94.27},{"date":"1977-12-06","open":94.27,"high":94.09,"low":92.44,"close":92.83},{"date":"1977-12-07","open":92.83,"high":93.39,"low":92.15,"close":92.78},{"date":"1977-12-08","open":92.78,"high":93.76,"low":92.51,"close":92.96},{"date":"1977-12-09","open":92.96,"high":94.11,"low":92.77,"close":93.65},{"date":"1977-12-12","open":93.65,"high":94.29,"low":93.18,"close":93.63},{"date":"1977-12-13","open":93.63,"high":94.04,"low":92.9,"close":93.56},{"date":"1977-12-14","open":93.56,"high":94.26,"low":92.94,"close":94.03},{"date":"1977-12-15","open":94.03,"high":94.42,"low":93.23,"close":93.55},{"date":"1977-12-16","open":93.55,"high":94.04,"low":92.93,"close":93.4},{"date":"1977-12-19","open":93.4,"high":93.71,"low":92.42,"close":92.69},{"date":"1977-12-20","open":92.69,"high":93,"low":91.76,"close":92.5},{"date":"1977-12-21","open":92.5,"high":93.58,"low":92.2,"close":93.05},{"date":"1977-12-22","open":93.05,"high":94.37,"low":93.05,"close":93.8},{"date":"1977-12-23","open":93.8,"high":94.99,"low":93.75,"close":94.69},{"date":"1977-12-27","open":94.69,"high":95.21,"low":94.09,"close":94.69},{"date":"1977-12-28","open":94.69,"high":95.2,"low":93.99,"close":94.75},{"date":"1977-12-29","open":94.75,"high":95.43,"low":94.1,"close":94.94},{"date":"1977-12-30","open":94.94,"high":95.67,"low":94.44,"close":95.1},{"date":"1978-01-03","open":95.1,"high":95.15,"low":93.49,"close":93.82},{"date":"1978-01-04","open":93.82,"high":94.1,"low":92.57,"close":93.52},{"date":"1978-01-05","open":93.52,"high":94.53,"low":92.51,"close":92.74},{"date":"1978-01-06","open":92.74,"high":92.66,"low":91.05,"close":91.62},{"date":"1978-01-09","open":91.62,"high":91.48,"low":89.97,"close":90.64},{"date":"1978-01-10","open":90.64,"high":91.29,"low":89.72,"close":90.17},{"date":"1978-01-11","open":90.17,"high":90.7,"low":89.23,"close":89.74},{"date":"1978-01-12","open":89.74,"high":90.6,"low":89.25,"close":89.82},{"date":"1978-01-13","open":89.82,"high":90.47,"low":89.26,"close":89.69},{"date":"1978-01-16","open":89.69,"high":90.11,"low":88.88,"close":89.43},{"date":"1978-01-17","open":89.43,"high":90.31,"low":89.05,"close":89.88},{"date":"1978-01-18","open":89.88,"high":90.86,"low":89.59,"close":90.56},{"date":"1978-01-19","open":90.56,"high":91.04,"low":89.74,"close":90.09},{"date":"1978-01-20","open":90.09,"high":90.27,"low":89.41,"close":89.89},{"date":"1978-01-23","open":89.89,"high":90.08,"low":88.81,"close":89.24},{"date":"1978-01-24","open":89.24,"high":89.8,"low":88.67,"close":89.25},{"date":"1978-01-25","open":89.25,"high":89.94,"low":88.83,"close":89.39},{"date":"1978-01-26","open":89.39,"high":89.79,"low":88.31,"close":88.58},{"date":"1978-01-27","open":88.58,"high":89.1,"low":88.02,"close":88.58},{"date":"1978-01-30","open":88.58,"high":89.67,"low":88.26,"close":89.34},{"date":"1978-01-31","open":89.34,"high":89.92,"low":88.61,"close":89.25},{"date":"1978-02-01","open":89.25,"high":90.24,"low":88.82,"close":89.93},{"date":"1978-02-02","open":89.93,"high":90.91,"low":89.54,"close":90.13},{"date":"1978-02-03","open":90.13,"high":90.32,"low":89.19,"close":89.62},{"date":"1978-02-06","open":89.62,"high":89.85,"low":88.95,"close":89.5},{"date":"1978-02-07","open":89.5,"high":90.53,"low":89.38,"close":90.33},{"date":"1978-02-08","open":90.33,"high":91.32,"low":90.09,"close":90.83},{"date":"1978-02-09","open":90.83,"high":90.96,"low":89.84,"close":90.3},{"date":"1978-02-10","open":90.3,"high":90.69,"low":89.56,"close":90.08},{"date":"1978-02-13","open":90.08,"high":90.3,"low":89.38,"close":89.86},{"date":"1978-02-14","open":89.86,"high":89.89,"low":88.7,"close":89.04},{"date":"1978-02-15","open":89.04,"high":89.4,"low":88.3,"close":88.83},{"date":"1978-02-16","open":88.83,"high":88.77,"low":87.64,"close":88.08},{"date":"1978-02-17","open":88.08,"high":88.7,"low":87.55,"close":87.96},{"date":"1978-02-21","open":87.96,"high":88.19,"low":87.09,"close":87.59},{"date":"1978-02-22","open":87.59,"high":88.15,"low":87.19,"close":87.56},{"date":"1978-02-23","open":87.56,"high":87.92,"low":86.83,"close":87.64},{"date":"1978-02-24","open":87.64,"high":88.87,"low":87.66,"close":88.49},{"date":"1978-02-27","open":88.49,"high":88.97,"low":87.49,"close":87.72},{"date":"1978-02-28","open":87.72,"high":87.76,"low":86.58,"close":87.04},{"date":"1978-03-01","open":87.04,"high":87.63,"low":86.45,"close":87.19},{"date":"1978-03-02","open":87.19,"high":87.81,"low":86.69,"close":87.32},{"date":"1978-03-03","open":87.32,"high":87.98,"low":86.83,"close":87.45},{"date":"1978-03-06","open":87.45,"high":87.52,"low":86.48,"close":86.9},{"date":"1978-03-07","open":86.9,"high":87.63,"low":86.55,"close":87.36},{"date":"1978-03-08","open":87.36,"high":88.08,"low":86.97,"close":87.84},{"date":"1978-03-09","open":87.84,"high":88.49,"low":87.34,"close":87.89},{"date":"1978-03-10","open":87.89,"high":89.25,"low":87.82,"close":88.88},{"date":"1978-03-13","open":88.88,"high":89.77,"low":88.48,"close":88.95},{"date":"1978-03-14","open":88.95,"high":89.62,"low":88.21,"close":89.35},{"date":"1978-03-15","open":89.35,"high":89.73,"low":88.52,"close":89.12},{"date":"1978-03-16","open":89.12,"high":89.77,"low":88.58,"close":89.51},{"date":"1978-03-17","open":89.51,"high":90.52,"low":89.17,"close":90.2},{"date":"1978-03-20","open":90.2,"high":91.35,"low":90.1,"close":90.82},{"date":"1978-03-21","open":90.82,"high":91.06,"low":89.5,"close":89.79},{"date":"1978-03-22","open":89.79,"high":90.07,"low":88.99,"close":89.47},{"date":"1978-03-23","open":89.47,"high":89.9,"low":88.83,"close":89.36},{"date":"1978-03-27","open":89.36,"high":89.5,"low":88.51,"close":88.87},{"date":"1978-03-28","open":88.87,"high":89.76,"low":88.47,"close":89.5},{"date":"1978-03-29","open":89.5,"high":90.17,"low":89.14,"close":89.64},{"date":"1978-03-30","open":89.64,"high":89.89,"low":88.97,"close":89.41},{"date":"1978-03-31","open":89.41,"high":89.64,"low":88.68,"close":89.21},{"date":"1978-04-03","open":89.21,"high":89.2,"low":88.07,"close":88.46},{"date":"1978-04-04","open":88.46,"high":89.18,"low":88.16,"close":88.86},{"date":"1978-04-05","open":88.86,"high":89.91,"low":88.62,"close":89.64},{"date":"1978-04-06","open":89.64,"high":90.46,"low":89.31,"close":89.79},{"date":"1978-04-07","open":89.79,"high":90.59,"low":89.39,"close":90.17},{"date":"1978-04-10","open":90.17,"high":90.88,"low":89.73,"close":90.49},{"date":"1978-04-11","open":90.49,"high":90.79,"low":89.77,"close":90.25},{"date":"1978-04-12","open":90.25,"high":90.78,"low":89.65,"close":90.11},{"date":"1978-04-13","open":90.11,"high":91.27,"low":89.82,"close":90.98},{"date":"1978-04-14","open":90.98,"high":93.31,"low":91.4,"close":92.92},{"date":"1978-04-17","open":92.92,"high":95.89,"low":93.6,"close":94.45},{"date":"1978-04-18","open":94.45,"high":94.72,"low":92.87,"close":93.43},{"date":"1978-04-19","open":93.43,"high":94.48,"low":92.75,"close":93.86},{"date":"1978-04-20","open":93.86,"high":95.71,"low":93.97,"close":94.54},{"date":"1978-04-21","open":94.54,"high":95.09,"low":93.71,"close":94.34},{"date":"1978-04-24","open":94.34,"high":96,"low":94.08,"close":95.77},{"date":"1978-04-25","open":95.77,"high":97.91,"low":96.05,"close":96.64},{"date":"1978-04-26","open":96.64,"high":97.75,"low":95.96,"close":96.82},{"date":"1978-04-27","open":96.82,"high":96.93,"low":95.3,"close":95.86},{"date":"1978-04-28","open":95.86,"high":97.1,"low":95.24,"close":96.83},{"date":"1978-05-01","open":96.83,"high":98.3,"low":96.41,"close":97.67},{"date":"1978-05-02","open":97.67,"high":98.11,"low":96.44,"close":97.25},{"date":"1978-05-03","open":97.25,"high":97.61,"low":95.84,"close":96.26},{"date":"1978-05-04","open":96.26,"high":96.43,"low":94.57,"close":95.93},{"date":"1978-05-05","open":95.93,"high":97.44,"low":95.56,"close":96.53},{"date":"1978-05-08","open":96.53,"high":97.5,"low":95.82,"close":96.19},{"date":"1978-05-09","open":96.19,"high":96.68,"low":95.33,"close":95.9},{"date":"1978-05-10","open":95.9,"high":96.69,"low":95.35,"close":95.92},{"date":"1978-05-11","open":95.92,"high":97.47,"low":95.6,"close":97.2},{"date":"1978-05-12","open":97.2,"high":98.89,"low":97.14,"close":98.07},{"date":"1978-05-15","open":98.07,"high":99.11,"low":97.4,"close":98.76},{"date":"1978-05-16","open":98.76,"high":100.16,"low":98.61,"close":99.35},{"date":"1978-05-17","open":99.35,"high":100.32,"low":98.63,"close":99.6},{"date":"1978-05-18","open":99.6,"high":100.04,"low":98.19,"close":98.62},{"date":"1978-05-19","open":98.62,"high":99.06,"low":97.42,"close":98.12},{"date":"1978-05-22","open":98.12,"high":99.43,"low":97.65,"close":99.09},{"date":"1978-05-23","open":99.09,"high":99.17,"low":97.53,"close":98.05},{"date":"1978-05-24","open":98.05,"high":97.74,"low":96.27,"close":97.08},{"date":"1978-05-25","open":97.08,"high":97.8,"low":96.3,"close":96.8},{"date":"1978-05-26","open":96.8,"high":97.14,"low":96.01,"close":96.58},{"date":"1978-05-30","open":96.58,"high":97.23,"low":95.95,"close":96.86},{"date":"1978-05-31","open":96.86,"high":97.97,"low":96.5,"close":97.24},{"date":"1978-06-01","open":97.24,"high":97.95,"low":96.63,"close":97.35},{"date":"1978-06-02","open":97.35,"high":98.52,"low":97.01,"close":98.14},{"date":"1978-06-05","open":98.14,"high":100.27,"low":97.97,"close":99.95},{"date":"1978-06-06","open":99.95,"high":101.84,"low":99.9,"close":100.32},{"date":"1978-06-07","open":100.32,"high":100.81,"low":99.36,"close":100.12},{"date":"1978-06-08","open":100.12,"high":101.21,"low":99.55,"close":100.21},{"date":"1978-06-09","open":100.21,"high":100.71,"low":99.3,"close":99.93},{"date":"1978-06-12","open":99.93,"high":100.6,"low":99.16,"close":99.55},{"date":"1978-06-13","open":99.55,"high":99.98,"low":98.43,"close":99.57},{"date":"1978-06-14","open":99.57,"high":100.68,"low":98.89,"close":99.48},{"date":"1978-06-15","open":99.48,"high":99.54,"low":97.97,"close":98.34},{"date":"1978-06-16","open":98.34,"high":98.59,"low":97.1,"close":97.42},{"date":"1978-06-19","open":97.42,"high":97.94,"low":96.53,"close":97.49},{"date":"1978-06-20","open":97.49,"high":97.78,"low":96.15,"close":96.51},{"date":"1978-06-21","open":96.51,"high":96.74,"low":95.42,"close":96.01},{"date":"1978-06-22","open":96.01,"high":96.76,"low":95.52,"close":96.24},{"date":"1978-06-23","open":96.24,"high":96.98,"low":95.49,"close":95.85},{"date":"1978-06-26","open":95.85,"high":96.06,"low":94.31,"close":94.6},{"date":"1978-06-27","open":94.6,"high":95.48,"low":93.99,"close":94.98},{"date":"1978-06-28","open":94.98,"high":95.79,"low":94.44,"close":95.4},{"date":"1978-06-29","open":95.4,"high":96.26,"low":95,"close":95.57},{"date":"1978-06-30","open":95.57,"high":95.96,"low":94.87,"close":95.53},{"date":"1978-07-03","open":95.53,"high":95.65,"low":94.62,"close":95.09},{"date":"1978-07-05","open":95.09,"high":95.2,"low":93.78,"close":94.27},{"date":"1978-07-06","open":94.27,"high":94.83,"low":93.59,"close":94.32},{"date":"1978-07-07","open":94.32,"high":95.32,"low":94.02,"close":94.89},{"date":"1978-07-10","open":94.89,"high":95.67,"low":94.28,"close":95.27},{"date":"1978-07-11","open":95.27,"high":96.49,"low":94.92,"close":95.93},{"date":"1978-07-12","open":95.93,"high":96.83,"low":95.5,"close":96.24},{"date":"1978-07-13","open":96.24,"high":96.66,"low":95.42,"close":96.25},{"date":"1978-07-14","open":96.25,"high":97.88,"low":95.89,"close":97.58},{"date":"1978-07-17","open":97.58,"high":98.84,"low":97.24,"close":97.78},{"date":"1978-07-18","open":97.78,"high":97.98,"low":96.52,"close":96.87},{"date":"1978-07-19","open":96.87,"high":98.41,"low":96.71,"close":98.12},{"date":"1978-07-20","open":98.12,"high":99.18,"low":97.49,"close":98.03},{"date":"1978-07-21","open":98.03,"high":98.57,"low":97.02,"close":97.75},{"date":"1978-07-24","open":97.75,"high":98.13,"low":96.72,"close":97.72},{"date":"1978-07-25","open":97.72,"high":98.73,"low":97.2,"close":98.44},{"date":"1978-07-26","open":99.08,"high":99.08,"low":99.08,"close":99.08},{"date":"1978-07-27","open":99.08,"high":100.17,"low":98.6,"close":99.54},{"date":"1978-07-28","open":99.54,"high":100.51,"low":98.9,"close":100},{"date":"1978-07-31","open":100,"high":101.18,"low":99.37,"close":100.68},{"date":"1978-08-01","open":100.68,"high":101.46,"low":99.95,"close":100.66},{"date":"1978-08-02","open":100.66,"high":103.21,"low":100.18,"close":102.92},{"date":"1978-08-03","open":102.92,"high":105.41,"low":102.82,"close":103.51},{"date":"1978-08-04","open":103.51,"high":104.67,"low":102.75,"close":103.92},{"date":"1978-08-07","open":103.92,"high":104.84,"low":103.03,"close":103.55},{"date":"1978-08-08","open":103.55,"high":104.35,"low":102.6,"close":104.01},{"date":"1978-08-09","open":104.01,"high":105.72,"low":103.7,"close":104.5},{"date":"1978-08-10","open":104.5,"high":105.11,"low":103.1,"close":103.66},{"date":"1978-08-11","open":103.66,"high":104.67,"low":102.85,"close":103.96},{"date":"1978-08-14","open":103.96,"high":104.98,"low":103.4,"close":103.97},{"date":"1978-08-15","open":103.97,"high":104.38,"low":102.86,"close":103.85},{"date":"1978-08-16","open":103.85,"high":105.15,"low":103.41,"close":104.65},{"date":"1978-08-17","open":104.65,"high":106.27,"low":104.34,"close":105.08},{"date":"1978-08-18","open":105.08,"high":105.98,"low":104.23,"close":104.73},{"date":"1978-08-21","open":104.73,"high":105.2,"low":103.44,"close":103.89},{"date":"1978-08-22","open":103.89,"high":104.79,"low":103.14,"close":104.31},{"date":"1978-08-23","open":104.31,"high":105.68,"low":104.12,"close":104.91},{"date":"1978-08-24","open":104.91,"high":105.86,"low":104.29,"close":105.08},{"date":"1978-08-25","open":105.08,"high":105.68,"low":104.24,"close":104.9},{"date":"1978-08-28","open":104.9,"high":105.14,"low":103.61,"close":103.96},{"date":"1978-08-29","open":103.96,"high":104.34,"low":102.92,"close":103.39},{"date":"1978-08-30","open":103.39,"high":104.26,"low":102.7,"close":103.5},{"date":"1978-08-31","open":103.5,"high":104.05,"low":102.63,"close":103.29},{"date":"1978-09-01","open":103.29,"high":104.27,"low":102.73,"close":103.68},{"date":"1978-09-05","open":103.68,"high":104.83,"low":103.31,"close":104.49},{"date":"1978-09-06","open":104.49,"high":106.19,"low":104.51,"close":105.38},{"date":"1978-09-07","open":105.38,"high":106.49,"low":104.76,"close":105.42},{"date":"1978-09-08","open":105.42,"high":107.19,"low":105.5,"close":106.79},{"date":"1978-09-11","open":106.79,"high":108.05,"low":106.42,"close":106.98},{"date":"1978-09-12","open":106.98,"high":107.48,"low":106.02,"close":106.99},{"date":"1978-09-13","open":106.99,"high":107.85,"low":105.87,"close":106.34},{"date":"1978-09-14","open":106.34,"high":106.62,"low":104.77,"close":105.1},{"date":"1978-09-15","open":105.1,"high":105.12,"low":103.56,"close":104.12},{"date":"1978-09-18","open":104.12,"high":105.03,"low":102.75,"close":103.21},{"date":"1978-09-19","open":103.21,"high":103.82,"low":102.12,"close":102.53},{"date":"1978-09-20","open":102.53,"high":103.29,"low":101.28,"close":101.73},{"date":"1978-09-21","open":101.73,"high":102.54,"low":100.66,"close":101.9},{"date":"1978-09-22","open":101.9,"high":102.69,"low":101.13,"close":101.84},{"date":"1978-09-25","open":101.84,"high":102.36,"low":101.05,"close":101.86},{"date":"1978-09-26","open":101.86,"high":103.15,"low":101.58,"close":102.62},{"date":"1978-09-27","open":102.62,"high":103.44,"low":101.33,"close":101.66},{"date":"1978-09-28","open":101.66,"high":102.38,"low":100.94,"close":101.96},{"date":"1978-09-29","open":101.96,"high":103.08,"low":101.65,"close":102.54},{"date":"1978-10-02","open":102.54,"high":103.42,"low":102.13,"close":102.96},{"date":"1978-10-03","open":102.96,"high":103.56,"low":102.18,"close":102.6},{"date":"1978-10-04","open":102.6,"high":103.36,"low":101.76,"close":103.06},{"date":"1978-10-05","open":103.06,"high":104.1,"low":102.54,"close":103.27},{"date":"1978-10-06","open":103.27,"high":104.23,"low":102.82,"close":103.52},{"date":"1978-10-09","open":103.52,"high":104.89,"low":103.31,"close":104.59},{"date":"1978-10-10","open":104.59,"high":105.36,"low":103.9,"close":104.46},{"date":"1978-10-11","open":104.46,"high":105.64,"low":103.8,"close":105.39},{"date":"1978-10-12","open":105.39,"high":106.23,"low":104.42,"close":104.88},{"date":"1978-10-13","open":104.88,"high":105.34,"low":104.07,"close":104.66},{"date":"1978-10-16","open":104.66,"high":104.63,"low":102.43,"close":102.61},{"date":"1978-10-17","open":102.61,"high":102.35,"low":100.47,"close":101.26},{"date":"1978-10-18","open":101.26,"high":101.76,"low":99.89,"close":100.49},{"date":"1978-10-19","open":100.49,"high":101.03,"low":99.04,"close":99.33},{"date":"1978-10-20","open":99.33,"high":99.26,"low":97.12,"close":97.95},{"date":"1978-10-23","open":97.95,"high":98.84,"low":96.63,"close":98.18},{"date":"1978-10-24","open":98.18,"high":98.95,"low":97.13,"close":97.49},{"date":"1978-10-25","open":97.49,"high":98.56,"low":96.33,"close":97.31},{"date":"1978-10-26","open":97.31,"high":97.71,"low":95.59,"close":96.03},{"date":"1978-10-27","open":96.03,"high":96.62,"low":94.3,"close":94.59},{"date":"1978-10-30","open":94.59,"high":95.49,"low":91.65,"close":95.06},{"date":"1978-10-31","open":95.06,"high":95.8,"low":92.72,"close":93.15},{"date":"1978-11-01","open":93.15,"high":97.41,"low":94.13,"close":96.85},{"date":"1978-11-02","open":96.85,"high":97.31,"low":94.84,"close":95.61},{"date":"1978-11-03","open":95.61,"high":96.98,"low":94.78,"close":96.18},{"date":"1978-11-06","open":96.18,"high":96.49,"low":94.84,"close":95.19},{"date":"1978-11-07","open":95.19,"high":94.75,"low":93.14,"close":93.85},{"date":"1978-11-08","open":93.85,"high":94.74,"low":92.89,"close":94.45},{"date":"1978-11-09","open":94.45,"high":95.5,"low":93.81,"close":94.42},{"date":"1978-11-10","open":94.42,"high":95.39,"low":93.94,"close":94.77},{"date":"1978-11-13","open":94.77,"high":94.9,"low":92.96,"close":93.13},{"date":"1978-11-14","open":93.13,"high":93.53,"low":91.77,"close":92.49},{"date":"1978-11-15","open":92.49,"high":94,"low":92.29,"close":92.71},{"date":"1978-11-16","open":92.71,"high":94.08,"low":92.59,"close":93.71},{"date":"1978-11-17","open":93.71,"high":95.03,"low":93.59,"close":94.42},{"date":"1978-11-20","open":94.42,"high":95.86,"low":94.29,"close":95.25},{"date":"1978-11-21","open":95.25,"high":95.83,"low":94.49,"close":95.01},{"date":"1978-11-22","open":95.01,"high":95.91,"low":94.54,"close":95.48},{"date":"1978-11-24","open":95.48,"high":96.17,"low":94.98,"close":95.79},{"date":"1978-11-27","open":95.79,"high":96.52,"low":95.17,"close":95.99},{"date":"1978-11-28","open":95.99,"high":96.51,"low":94.88,"close":95.15},{"date":"1978-11-29","open":95.15,"high":94.92,"low":93.48,"close":93.75},{"date":"1978-11-30","open":93.75,"high":94.94,"low":93.29,"close":94.7},{"date":"1978-12-01","open":94.7,"high":96.69,"low":95.01,"close":96.28},{"date":"1978-12-04","open":96.28,"high":96.96,"low":95.37,"close":96.15},{"date":"1978-12-05","open":96.15,"high":97.7,"low":95.88,"close":97.44},{"date":"1978-12-06","open":97.44,"high":98.58,"low":96.83,"close":97.49},{"date":"1978-12-07","open":97.49,"high":98.1,"low":96.58,"close":97.08},{"date":"1978-12-08","open":97.08,"high":97.48,"low":96.14,"close":96.63},{"date":"1978-12-11","open":96.63,"high":97.56,"low":96.07,"close":97.11},{"date":"1978-12-12","open":97.11,"high":97.58,"low":96.27,"close":96.59},{"date":"1978-12-13","open":96.59,"high":97.07,"low":95.59,"close":96.06},{"date":"1978-12-14","open":96.06,"high":96.44,"low":95.2,"close":96.04},{"date":"1978-12-15","open":96.04,"high":96.28,"low":94.88,"close":95.33},{"date":"1978-12-18","open":95.33,"high":94.33,"low":92.64,"close":93.44},{"date":"1978-12-19","open":93.44,"high":94.85,"low":93.05,"close":94.24},{"date":"1978-12-20","open":94.24,"high":95.2,"low":93.7,"close":94.68},{"date":"1978-12-21","open":94.68,"high":95.66,"low":94.11,"close":94.71},{"date":"1978-12-22","open":94.71,"high":96.62,"low":94.77,"close":96.31},{"date":"1978-12-26","open":96.31,"high":97.89,"low":95.99,"close":97.52},{"date":"1978-12-27","open":97.52,"high":97.51,"low":96.15,"close":96.66},{"date":"1978-12-28","open":96.66,"high":97.19,"low":95.82,"close":96.28},{"date":"1978-12-29","open":96.28,"high":97.03,"low":95.48,"close":96.11},{"date":"1979-01-02","open":96.11,"high":96.96,"low":95.22,"close":96.73},{"date":"1979-01-03","open":96.73,"high":98.54,"low":96.81,"close":97.8},{"date":"1979-01-04","open":97.8,"high":99.42,"low":97.52,"close":98.58},{"date":"1979-01-05","open":98.58,"high":99.79,"low":98.25,"close":99.13},{"date":"1979-01-08","open":99.13,"high":99.3,"low":97.83,"close":98.8},{"date":"1979-01-09","open":98.8,"high":99.96,"low":98.62,"close":99.33},{"date":"1979-01-10","open":99.33,"high":99.75,"low":98.28,"close":98.77},{"date":"1979-01-11","open":98.77,"high":99.41,"low":97.95,"close":99.1},{"date":"1979-01-12","open":99.1,"high":100.91,"low":99.32,"close":99.93},{"date":"1979-01-15","open":99.93,"high":101.13,"low":99.58,"close":100.69},{"date":"1979-01-16","open":100.69,"high":100.88,"low":99.11,"close":99.46},{"date":"1979-01-17","open":99.46,"high":100,"low":98.33,"close":99.48},{"date":"1979-01-18","open":99.48,"high":100.35,"low":98.91,"close":99.72},{"date":"1979-01-19","open":99.72,"high":100.57,"low":99.22,"close":99.75},{"date":"1979-01-22","open":99.75,"high":100.35,"low":98.9,"close":99.9},{"date":"1979-01-23","open":99.9,"high":101.05,"low":99.35,"close":100.6},{"date":"1979-01-24","open":100.6,"high":101.31,"low":99.67,"close":100.16},{"date":"1979-01-25","open":100.16,"high":101.66,"low":99.99,"close":101.19},{"date":"1979-01-26","open":101.19,"high":102.59,"low":101.03,"close":101.86},{"date":"1979-01-29","open":101.86,"high":102.33,"low":100.99,"close":101.55},{"date":"1979-01-30","open":101.55,"high":102.07,"low":100.68,"close":101.05},{"date":"1979-01-31","open":101.05,"high":101.41,"low":99.47,"close":99.93},{"date":"1979-02-01","open":99.93,"high":100.38,"low":99.01,"close":99.96},{"date":"1979-02-02","open":99.96,"high":100.52,"low":99.1,"close":99.5},{"date":"1979-02-05","open":99.5,"high":99.07,"low":97.57,"close":98.09},{"date":"1979-02-06","open":98.09,"high":98.74,"low":97.48,"close":98.05},{"date":"1979-02-07","open":98.05,"high":98.07,"low":96.51,"close":97.16},{"date":"1979-02-08","open":97.16,"high":98.11,"low":96.82,"close":97.65},{"date":"1979-02-09","open":97.65,"high":98.5,"low":97.28,"close":97.87},{"date":"1979-02-12","open":97.87,"high":98.55,"low":97.05,"close":98.2},{"date":"1979-02-13","open":98.2,"high":99.58,"low":98.25,"close":98.93},{"date":"1979-02-14","open":98.93,"high":99.64,"low":98.21,"close":98.87},{"date":"1979-02-15","open":98.87,"high":99.13,"low":97.96,"close":98.73},{"date":"1979-02-16","open":98.73,"high":99.23,"low":98.11,"close":98.67},{"date":"1979-02-20","open":98.67,"high":99.67,"low":98.26,"close":99.42},{"date":"1979-02-21","open":99.42,"high":100.07,"low":98.69,"close":99.07},{"date":"1979-02-22","open":99.07,"high":99.21,"low":97.88,"close":98.33},{"date":"1979-02-23","open":98.33,"high":98.5,"low":97.29,"close":97.78},{"date":"1979-02-26","open":97.78,"high":98.28,"low":97.2,"close":97.67},{"date":"1979-02-27","open":97.67,"high":97.65,"low":95.69,"close":96.13},{"date":"1979-02-28","open":96.13,"high":96.69,"low":95.38,"close":96.28},{"date":"1979-03-01","open":96.28,"high":97.28,"low":95.98,"close":96.9},{"date":"1979-03-02","open":96.9,"high":97.55,"low":96.44,"close":96.97},{"date":"1979-03-05","open":96.97,"high":98.64,"low":97.03,"close":98.06},{"date":"1979-03-06","open":98.06,"high":98.53,"low":97.36,"close":97.87},{"date":"1979-03-07","open":97.87,"high":99.23,"low":97.67,"close":98.44},{"date":"1979-03-08","open":98.44,"high":99.82,"low":98.1,"close":99.58},{"date":"1979-03-09","open":99.58,"high":100.58,"low":99.12,"close":99.54},{"date":"1979-03-12","open":99.54,"high":100.04,"low":98.56,"close":99.67},{"date":"1979-03-13","open":99.67,"high":100.66,"low":99.13,"close":99.84},{"date":"1979-03-14","open":99.84,"high":100.43,"low":99.23,"close":99.71},{"date":"1979-03-15","open":99.71,"high":100.57,"low":99.11,"close":99.86},{"date":"1979-03-16","open":99.86,"high":101.16,"low":99.53,"close":100.69},{"date":"1979-03-19","open":100.69,"high":101.94,"low":100.35,"close":101.06},{"date":"1979-03-20","open":101.06,"high":101.34,"low":100.01,"close":100.5},{"date":"1979-03-21","open":100.5,"high":101.48,"low":99.87,"close":101.25},{"date":"1979-03-22","open":101.25,"high":102.41,"low":101.04,"close":101.67},{"date":"1979-03-23","open":101.67,"high":102.37,"low":101.02,"close":101.6},{"date":"1979-03-26","open":101.6,"high":101.77,"low":100.6,"close":101.04},{"date":"1979-03-27","open":101.04,"high":102.71,"low":100.81,"close":102.48},{"date":"1979-03-28","open":102.48,"high":103.31,"low":101.74,"close":102.12},{"date":"1979-03-29","open":102.12,"high":102.78,"low":101.43,"close":102.03},{"date":"1979-03-30","open":102.03,"high":102.51,"low":101.03,"close":101.59},{"date":"1979-04-02","open":101.59,"high":101.56,"low":100.14,"close":100.9},{"date":"1979-04-03","open":100.9,"high":102.67,"low":100.81,"close":102.4},{"date":"1979-04-04","open":102.4,"high":103.73,"low":102.16,"close":102.65},{"date":"1979-04-05","open":102.65,"high":103.6,"low":102.16,"close":103.26},{"date":"1979-04-06","open":103.26,"high":103.95,"low":102.58,"close":103.18},{"date":"1979-04-09","open":103.18,"high":103.56,"low":102.28,"close":102.87},{"date":"1979-04-10","open":102.87,"high":103.83,"low":102.42,"close":103.34},{"date":"1979-04-11","open":103.34,"high":103.77,"low":101.92,"close":102.31},{"date":"1979-04-12","open":102.31,"high":102.77,"low":101.51,"close":102},{"date":"1979-04-16","open":102,"high":102.02,"low":100.67,"close":101.12},{"date":"1979-04-17","open":101.12,"high":101.94,"low":100.65,"close":101.24},{"date":"1979-04-18","open":101.24,"high":102.23,"low":100.96,"close":101.7},{"date":"1979-04-19","open":101.7,"high":102.4,"low":100.88,"close":101.28},{"date":"1979-04-20","open":101.28,"high":101.81,"low":100.46,"close":101.23},{"date":"1979-04-23","open":101.23,"high":102,"low":100.68,"close":101.57},{"date":"1979-04-24","open":101.57,"high":103.02,"low":101.39,"close":102.2},{"date":"1979-04-25","open":102.2,"high":103.07,"low":101.79,"close":102.5},{"date":"1979-04-26","open":102.5,"high":102.91,"low":101.58,"close":102.01},{"date":"1979-04-27","open":102.01,"high":102.32,"low":101.04,"close":101.8},{"date":"1979-04-30","open":101.8,"high":102.24,"low":100.91,"close":101.76},{"date":"1979-05-01","open":101.76,"high":102.5,"low":101.22,"close":101.68},{"date":"1979-05-02","open":101.68,"high":102.28,"low":101,"close":101.72},{"date":"1979-05-03","open":101.72,"high":102.57,"low":101.25,"close":101.81},{"date":"1979-05-04","open":101.81,"high":102.08,"low":100.42,"close":100.69},{"date":"1979-05-07","open":100.69,"high":100.37,"low":98.78,"close":99.02},{"date":"1979-05-08","open":99.02,"high":99.56,"low":97.98,"close":99.17},{"date":"1979-05-09","open":99.17,"high":100.01,"low":98.5,"close":99.46},{"date":"1979-05-10","open":99.46,"high":99.63,"low":98.22,"close":98.52},{"date":"1979-05-11","open":98.52,"high":99.03,"low":97.92,"close":98.52},{"date":"1979-05-14","open":98.52,"high":98.95,"low":97.71,"close":98.06},{"date":"1979-05-15","open":98.06,"high":98.9,"low":97.6,"close":98.14},{"date":"1979-05-16","open":98.14,"high":98.8,"low":97.49,"close":98.42},{"date":"1979-05-17","open":98.42,"high":100.22,"low":98.29,"close":99.94},{"date":"1979-05-18","open":99.94,"high":100.73,"low":99.33,"close":99.93},{"date":"1979-05-21","open":99.93,"high":100.75,"low":99.37,"close":100.14},{"date":"1979-05-22","open":100.14,"high":100.93,"low":99.45,"close":100.51},{"date":"1979-05-23","open":100.51,"high":101.31,"low":99.63,"close":99.89},{"date":"1979-05-24","open":99.89,"high":100.44,"low":99.14,"close":99.93},{"date":"1979-05-25","open":99.93,"high":100.68,"low":99.52,"close":100.22},{"date":"1979-05-29","open":100.22,"high":100.76,"low":99.56,"close":100.05},{"date":"1979-05-30","open":100.05,"high":100.25,"low":98.79,"close":99.11},{"date":"1979-05-31","open":99.11,"high":99.61,"low":98.29,"close":99.08},{"date":"1979-06-01","open":99.08,"high":99.7,"low":98.57,"close":99.17},{"date":"1979-06-04","open":99.17,"high":99.76,"low":98.61,"close":99.32},{"date":"1979-06-05","open":99.32,"high":101.07,"low":99.17,"close":100.62},{"date":"1979-06-06","open":100.62,"high":101.96,"low":100.38,"close":101.3},{"date":"1979-06-07","open":101.3,"high":102.54,"low":101.15,"close":101.79},{"date":"1979-06-08","open":101.79,"high":102.23,"low":100.91,"close":101.49},{"date":"1979-06-11","open":101.49,"high":102.24,"low":100.91,"close":101.91},{"date":"1979-06-12","open":101.91,"high":103.64,"low":101.81,"close":102.85},{"date":"1979-06-13","open":102.85,"high":103.58,"low":101.83,"close":102.31},{"date":"1979-06-14","open":102.31,"high":102.63,"low":101.04,"close":102.2},{"date":"1979-06-15","open":102.2,"high":102.78,"low":101.38,"close":102.09},{"date":"1979-06-18","open":102.09,"high":102.48,"low":101.05,"close":101.56},{"date":"1979-06-19","open":101.56,"high":102.28,"low":100.91,"close":101.58},{"date":"1979-06-20","open":101.58,"high":102.19,"low":100.93,"close":101.63},{"date":"1979-06-21","open":101.63,"high":102.74,"low":101.2,"close":102.09},{"date":"1979-06-22","open":102.09,"high":103.16,"low":101.91,"close":102.64},{"date":"1979-06-25","open":102.64,"high":102.91,"low":101.45,"close":102.09},{"date":"1979-06-26","open":102.09,"high":102.09,"low":101.22,"close":101.66},{"date":"1979-06-27","open":101.66,"high":102.95,"low":101.29,"close":102.27},{"date":"1979-06-28","open":102.27,"high":103.46,"low":101.91,"close":102.8},{"date":"1979-06-29","open":102.8,"high":103.67,"low":102.04,"close":102.91},{"date":"1979-07-02","open":102.91,"high":103,"low":101.45,"close":101.99},{"date":"1979-07-03","open":101.99,"high":102.57,"low":101.31,"close":102.09},{"date":"1979-07-05","open":102.09,"high":102.88,"low":101.59,"close":102.43},{"date":"1979-07-06","open":102.43,"high":103.91,"low":102.12,"close":103.62},{"date":"1979-07-09","open":103.62,"high":105.07,"low":103.36,"close":104.47},{"date":"1979-07-10","open":104.47,"high":105.17,"low":103.52,"close":104.2},{"date":"1979-07-11","open":104.2,"high":104.34,"low":102.87,"close":103.64},{"date":"1979-07-12","open":103.64,"high":103.72,"low":102.22,"close":102.69},{"date":"1979-07-13","open":102.69,"high":102.99,"low":101.49,"close":102.32},{"date":"1979-07-16","open":102.32,"high":103.2,"low":101.81,"close":102.74},{"date":"1979-07-17","open":102.74,"high":103.06,"low":101.27,"close":101.83},{"date":"1979-07-18","open":101.83,"high":102.06,"low":100.35,"close":101.69},{"date":"1979-07-19","open":101.69,"high":102.42,"low":101.04,"close":101.61},{"date":"1979-07-20","open":101.61,"high":102.32,"low":101.06,"close":101.82},{"date":"1979-07-23","open":101.82,"high":102.13,"low":100.84,"close":101.59},{"date":"1979-07-24","open":101.59,"high":102.5,"low":101.14,"close":101.97},{"date":"1979-07-25","open":101.97,"high":103.44,"low":101.85,"close":103.08},{"date":"1979-07-26","open":103.08,"high":103.63,"low":102.34,"close":103.1},{"date":"1979-07-27","open":103.1,"high":103.5,"low":102.29,"close":103.1},{"date":"1979-07-30","open":103.1,"high":103.63,"low":102.42,"close":103.15},{"date":"1979-07-31","open":103.15,"high":104.26,"low":102.89,"close":103.81},{"date":"1979-08-01","open":103.81,"high":104.57,"low":103.14,"close":104.17},{"date":"1979-08-02","open":104.17,"high":105.02,"low":103.59,"close":104.1},{"date":"1979-08-03","open":104.1,"high":104.56,"low":103.36,"close":104.04},{"date":"1979-08-06","open":104.04,"high":104.66,"low":103.27,"close":104.3},{"date":"1979-08-07","open":104.3,"high":106.23,"low":104.12,"close":105.65},{"date":"1979-08-08","open":105.65,"high":106.84,"low":105.2,"close":105.98},{"date":"1979-08-09","open":105.98,"high":106.25,"low":104.89,"close":105.49},{"date":"1979-08-10","open":105.49,"high":106.79,"low":104.81,"close":106.4},{"date":"1979-08-13","open":106.4,"high":107.9,"low":106.28,"close":107.42},{"date":"1979-08-14","open":107.42,"high":108.03,"low":106.6,"close":107.52},{"date":"1979-08-15","open":107.52,"high":108.64,"low":106.75,"close":108.25},{"date":"1979-08-16","open":108.25,"high":109.18,"low":107.38,"close":108.09},{"date":"1979-08-17","open":108.09,"high":108.94,"low":107.25,"close":108.3},{"date":"1979-08-20","open":108.3,"high":109.32,"low":107.69,"close":108.83},{"date":"1979-08-21","open":108.83,"high":109.68,"low":108.17,"close":108.91},{"date":"1979-08-22","open":108.91,"high":109.56,"low":108.09,"close":108.99},{"date":"1979-08-23","open":108.99,"high":109.59,"low":108.12,"close":108.63},{"date":"1979-08-24","open":108.63,"high":109.11,"low":107.65,"close":108.6},{"date":"1979-08-27","open":108.6,"high":109.84,"low":108.12,"close":109.14},{"date":"1979-08-28","open":109.14,"high":109.65,"low":108.47,"close":109.02},{"date":"1979-08-29","open":109.02,"high":109.59,"low":108.36,"close":109.02},{"date":"1979-08-30","open":109.02,"high":109.59,"low":108.4,"close":109.02},{"date":"1979-08-31","open":109.02,"high":109.8,"low":108.58,"close":109.32},{"date":"1979-09-04","open":109.32,"high":109.41,"low":107.22,"close":107.44},{"date":"1979-09-05","open":107.44,"high":107.19,"low":105.38,"close":106.4},{"date":"1979-09-06","open":106.4,"high":107.61,"low":105.97,"close":106.85},{"date":"1979-09-07","open":106.85,"high":108.09,"low":106.3,"close":107.66},{"date":"1979-09-10","open":107.66,"high":108.71,"low":107.21,"close":108.17},{"date":"1979-09-11","open":108.17,"high":108.83,"low":106.8,"close":107.51},{"date":"1979-09-12","open":107.51,"high":108.41,"low":106.72,"close":107.82},{"date":"1979-09-13","open":107.82,"high":108.53,"low":107.06,"close":107.85},{"date":"1979-09-14","open":107.85,"high":109.48,"low":107.42,"close":108.76},{"date":"1979-09-17","open":108.76,"high":110.06,"low":108.4,"close":108.84},{"date":"1979-09-18","open":108.84,"high":109,"low":107.32,"close":108},{"date":"1979-09-19","open":108,"high":109.02,"low":107.52,"close":108.28},{"date":"1979-09-20","open":108.28,"high":110.69,"low":107.59,"close":110.51},{"date":"1979-09-21","open":110.51,"high":111.58,"low":109.46,"close":110.47},{"date":"1979-09-24","open":110.47,"high":110.9,"low":109.16,"close":109.61},{"date":"1979-09-25","open":109.61,"high":110.19,"low":108.27,"close":109.68},{"date":"1979-09-26","open":109.68,"high":111.25,"low":109.37,"close":109.96},{"date":"1979-09-27","open":109.96,"high":110.75,"low":109.19,"close":110.21},{"date":"1979-09-28","open":110.21,"high":110.67,"low":108.7,"close":109.32},{"date":"1979-10-01","open":109.32,"high":109.19,"low":107.7,"close":108.56},{"date":"1979-10-02","open":108.56,"high":110.08,"low":108.03,"close":109.59},{"date":"1979-10-03","open":109.59,"high":110.43,"low":108.88,"close":109.59},{"date":"1979-10-04","open":109.59,"high":110.81,"low":109.14,"close":110.17},{"date":"1979-10-05","open":110.17,"high":112.16,"low":110.16,"close":111.27},{"date":"1979-10-08","open":111.27,"high":111.83,"low":109.65,"close":109.88},{"date":"1979-10-09","open":109.88,"high":109.43,"low":106.04,"close":106.63},{"date":"1979-10-10","open":106.63,"high":106.23,"low":102.31,"close":105.3},{"date":"1979-10-11","open":105.3,"high":106.33,"low":103.7,"close":105.05},{"date":"1979-10-12","open":105.05,"high":106.2,"low":104.01,"close":104.49},{"date":"1979-10-15","open":104.49,"high":104.74,"low":102.69,"close":103.36},{"date":"1979-10-16","open":103.36,"high":104.37,"low":102.52,"close":103.19},{"date":"1979-10-17","open":103.19,"high":104.54,"low":102.74,"close":103.39},{"date":"1979-10-18","open":103.39,"high":104.62,"low":102.92,"close":103.61},{"date":"1979-10-19","open":103.61,"high":103.58,"low":101.24,"close":101.6},{"date":"1979-10-22","open":101.6,"high":101.38,"low":99.06,"close":100.71},{"date":"1979-10-23","open":100.71,"high":101.44,"low":99.61,"close":100.28},{"date":"1979-10-24","open":100.28,"high":101.45,"low":99.66,"close":100.44},{"date":"1979-10-25","open":100.44,"high":101.39,"low":99.56,"close":100},{"date":"1979-10-26","open":100,"high":101.31,"low":99.59,"close":100.57},{"date":"1979-10-29","open":100.57,"high":101.56,"low":100.13,"close":100.71},{"date":"1979-10-30","open":100.71,"high":102.83,"low":100.41,"close":102.67},{"date":"1979-10-31","open":102.67,"high":103.16,"low":101.38,"close":101.82},{"date":"1979-11-01","open":101.82,"high":103.07,"low":101.1,"close":102.57},{"date":"1979-11-02","open":102.57,"high":103.21,"low":101.92,"close":102.51},{"date":"1979-11-05","open":102.51,"high":102.66,"low":101.24,"close":101.82},{"date":"1979-11-06","open":101.82,"high":102.01,"low":100.77,"close":101.2},{"date":"1979-11-07","open":101.2,"high":100.97,"low":99.42,"close":99.87},{"date":"1979-11-08","open":99.87,"high":101,"low":99.49,"close":100.3},{"date":"1979-11-09","open":100.3,"high":102.18,"low":100.58,"close":101.51},{"date":"1979-11-12","open":101.51,"high":103.72,"low":101.27,"close":103.51},{"date":"1979-11-13","open":103.51,"high":104.21,"low":102.42,"close":102.94},{"date":"1979-11-14","open":102.94,"high":104.13,"low":101.91,"close":103.39},{"date":"1979-11-15","open":103.39,"high":104.94,"low":103.1,"close":104.13},{"date":"1979-11-16","open":104.13,"high":104.72,"low":103.07,"close":103.79},{"date":"1979-11-19","open":103.79,"high":105.08,"low":103.17,"close":104.23},{"date":"1979-11-20","open":104.23,"high":105.11,"low":103.14,"close":103.69},{"date":"1979-11-21","open":103.69,"high":104.23,"low":102.04,"close":103.89},{"date":"1979-11-23","open":103.89,"high":105.13,"low":103.56,"close":104.67},{"date":"1979-11-26","open":104.67,"high":107.44,"low":104.83,"close":106.8},{"date":"1979-11-27","open":106.8,"high":107.89,"low":105.64,"close":106.38},{"date":"1979-11-28","open":106.38,"high":107.55,"low":105.29,"close":106.77},{"date":"1979-11-29","open":106.77,"high":107.84,"low":106.17,"close":106.81},{"date":"1979-11-30","open":106.81,"high":107.16,"low":105.56,"close":106.16},{"date":"1979-12-03","open":106.16,"high":106.65,"low":105.07,"close":105.83},{"date":"1979-12-04","open":105.83,"high":107.25,"low":105.66,"close":106.79},{"date":"1979-12-05","open":106.79,"high":108.36,"low":106.6,"close":107.25},{"date":"1979-12-06","open":107.25,"high":108.47,"low":106.71,"close":108},{"date":"1979-12-07","open":108,"high":109.24,"low":106.55,"close":107.52},{"date":"1979-12-10","open":107.52,"high":108.27,"low":106.65,"close":107.67},{"date":"1979-12-11","open":107.67,"high":108.58,"low":106.79,"close":107.49},{"date":"1979-12-12","open":107.49,"high":108.32,"low":106.78,"close":107.52},{"date":"1979-12-13","open":107.52,"high":108.29,"low":106.68,"close":107.67},{"date":"1979-12-14","open":107.67,"high":109.49,"low":107.37,"close":108.92},{"date":"1979-12-17","open":108.92,"high":110.33,"low":108.36,"close":109.33},{"date":"1979-12-18","open":109.33,"high":109.83,"low":107.83,"close":108.3},{"date":"1979-12-19","open":108.3,"high":108.79,"low":107.02,"close":108.2},{"date":"1979-12-20","open":108.2,"high":109.24,"low":107.4,"close":108.26},{"date":"1979-12-21","open":108.26,"high":108.76,"low":106.99,"close":107.59},{"date":"1979-12-24","open":107.59,"high":108.08,"low":106.8,"close":107.66},{"date":"1979-12-26","open":107.66,"high":108.37,"low":107.06,"close":107.78},{"date":"1979-12-27","open":107.78,"high":108.5,"low":107.14,"close":107.96},{"date":"1979-12-28","open":107.96,"high":108.61,"low":107.16,"close":107.84},{"date":"1979-12-31","open":107.84,"high":108.53,"low":107.26,"close":107.94},{"date":"1980-01-02","open":107.94,"high":108.43,"low":105.29,"close":105.76},{"date":"1980-01-03","open":105.76,"high":106.08,"low":103.26,"close":105.22},{"date":"1980-01-04","open":105.22,"high":107.08,"low":105.09,"close":106.52},{"date":"1980-01-07","open":106.52,"high":107.8,"low":105.8,"close":106.81},{"date":"1980-01-08","open":106.81,"high":109.29,"low":106.29,"close":108.95},{"date":"1980-01-09","open":108.95,"high":111.09,"low":108.41,"close":109.05},{"date":"1980-01-10","open":109.05,"high":110.86,"low":108.47,"close":109.89},{"date":"1980-01-11","open":109.89,"high":111.16,"low":108.89,"close":109.92},{"date":"1980-01-14","open":109.92,"high":111.44,"low":109.34,"close":110.38},{"date":"1980-01-15","open":110.38,"high":111.93,"low":109.45,"close":111.14},{"date":"1980-01-16","open":111.14,"high":112.9,"low":110.38,"close":111.05},{"date":"1980-01-17","open":111.05,"high":112.01,"low":109.81,"close":110.7},{"date":"1980-01-18","open":110.7,"high":111.74,"low":109.88,"close":111.07},{"date":"1980-01-21","open":111.07,"high":112.9,"low":110.66,"close":112.1},{"date":"1980-01-22","open":112.1,"high":113.1,"low":110.92,"close":111.51},{"date":"1980-01-23","open":111.51,"high":113.93,"low":110.93,"close":113.44},{"date":"1980-01-24","open":113.44,"high":115.27,"low":112.95,"close":113.7},{"date":"1980-01-25","open":113.7,"high":114.45,"low":112.36,"close":113.61},{"date":"1980-01-28","open":113.61,"high":115.65,"low":112.93,"close":114.85},{"date":"1980-01-29","open":114.85,"high":115.77,"low":113.03,"close":114.07},{"date":"1980-01-30","open":114.07,"high":115.85,"low":113.37,"close":115.2},{"date":"1980-01-31","open":115.2,"high":117.17,"low":113.78,"close":114.16},{"date":"1980-02-01","open":114.16,"high":115.54,"low":113.13,"close":115.12},{"date":"1980-02-04","open":115.12,"high":116.01,"low":113.83,"close":114.37},{"date":"1980-02-05","open":114.37,"high":115.25,"low":112.15,"close":114.66},{"date":"1980-02-06","open":114.66,"high":116.57,"low":113.65,"close":115.72},{"date":"1980-02-07","open":115.72,"high":117.87,"low":115.22,"close":116.28},{"date":"1980-02-08","open":116.28,"high":118.66,"low":115.72,"close":117.95},{"date":"1980-02-11","open":117.95,"high":119.05,"low":116.31,"close":117.12},{"date":"1980-02-12","open":117.12,"high":118.41,"low":115.75,"close":117.9},{"date":"1980-02-13","open":117.9,"high":120.22,"low":117.57,"close":118.44},{"date":"1980-02-14","open":118.44,"high":119.3,"low":116.04,"close":116.72},{"date":"1980-02-15","open":116.72,"high":116.7,"low":114.12,"close":115.41},{"date":"1980-02-19","open":115.41,"high":115.67,"low":113.35,"close":114.6},{"date":"1980-02-20","open":114.6,"high":117.18,"low":114.06,"close":116.47},{"date":"1980-02-21","open":116.47,"high":117.9,"low":114.44,"close":115.28},{"date":"1980-02-22","open":115.28,"high":116.46,"low":113.43,"close":115.04},{"date":"1980-02-25","open":115.04,"high":114.93,"low":112.62,"close":113.33},{"date":"1980-02-26","open":113.33,"high":114.76,"low":112.3,"close":113.98},{"date":"1980-02-27","open":113.98,"high":115.12,"low":111.91,"close":112.38},{"date":"1980-02-28","open":112.38,"high":113.7,"low":111.33,"close":112.35},{"date":"1980-02-29","open":112.35,"high":114.12,"low":111.77,"close":113.66},{"date":"1980-03-03","open":113.66,"high":114.34,"low":112.01,"close":112.5},{"date":"1980-03-04","open":112.5,"high":113.41,"low":110.83,"close":112.78},{"date":"1980-03-05","open":112.78,"high":113.94,"low":110.58,"close":111.13},{"date":"1980-03-06","open":111.13,"high":111.29,"low":107.85,"close":108.65},{"date":"1980-03-07","open":108.65,"high":108.96,"low":105.99,"close":106.9},{"date":"1980-03-10","open":106.9,"high":107.86,"low":104.92,"close":106.51},{"date":"1980-03-11","open":106.51,"high":108.54,"low":106.18,"close":107.78},{"date":"1980-03-12","open":107.78,"high":108.4,"low":105.42,"close":106.87},{"date":"1980-03-13","open":106.87,"high":107.55,"low":105.1,"close":105.62},{"date":"1980-03-14","open":105.62,"high":106.49,"low":104.01,"close":105.43},{"date":"1980-03-17","open":105.43,"high":105.23,"low":101.82,"close":102.26},{"date":"1980-03-18","open":102.26,"high":104.71,"low":101.14,"close":104.1},{"date":"1980-03-19","open":104.1,"high":105.72,"low":103.35,"close":104.31},{"date":"1980-03-20","open":104.31,"high":105.17,"low":102.52,"close":103.12},{"date":"1980-03-21","open":103.12,"high":103.73,"low":101.55,"close":102.31},{"date":"1980-03-24","open":102.31,"high":102.18,"low":98.88,"close":99.28},{"date":"1980-03-25","open":99.28,"high":100.58,"low":97.89,"close":99.19},{"date":"1980-03-26","open":99.19,"high":101.22,"low":98.1,"close":98.68},{"date":"1980-03-27","open":98.68,"high":99.58,"low":94.23,"close":98.22},{"date":"1980-03-28","open":98.22,"high":101.43,"low":97.72,"close":100.68},{"date":"1980-03-31","open":100.68,"high":102.65,"low":100.02,"close":102.09},{"date":"1980-04-01","open":102.09,"high":103.28,"low":100.85,"close":102.18},{"date":"1980-04-02","open":102.18,"high":103.87,"low":101.45,"close":102.68},{"date":"1980-04-03","open":102.68,"high":103.34,"low":101.31,"close":102.15},{"date":"1980-04-07","open":102.15,"high":102.27,"low":99.73,"close":100.19},{"date":"1980-04-08","open":100.19,"high":101.88,"low":99.23,"close":101.2},{"date":"1980-04-09","open":101.2,"high":103.6,"low":101.01,"close":103.11},{"date":"1980-04-10","open":103.11,"high":105,"low":102.81,"close":104.08},{"date":"1980-04-11","open":104.08,"high":105.15,"low":103.2,"close":103.79},{"date":"1980-04-14","open":103.79,"high":103.92,"low":102.08,"close":102.84},{"date":"1980-04-15","open":102.84,"high":103.94,"low":101.85,"close":102.63},{"date":"1980-04-16","open":102.63,"high":104.42,"low":101.13,"close":101.54},{"date":"1980-04-17","open":101.54,"high":102.21,"low":100.12,"close":101.05},{"date":"1980-04-18","open":101.05,"high":102.07,"low":99.97,"close":100.55},{"date":"1980-04-21","open":100.55,"high":101.26,"low":98.95,"close":99.8},{"date":"1980-04-22","open":99.8,"high":104.02,"low":100.81,"close":103.43},{"date":"1980-04-23","open":103.43,"high":105.11,"low":102.81,"close":103.73},{"date":"1980-04-24","open":103.73,"high":105.43,"low":102.93,"close":104.4},{"date":"1980-04-25","open":104.4,"high":105.57,"low":103.02,"close":105.16},{"date":"1980-04-28","open":105.16,"high":106.79,"low":104.64,"close":105.64},{"date":"1980-04-29","open":105.64,"high":106.7,"low":104.86,"close":105.86},{"date":"1980-04-30","open":105.86,"high":106.72,"low":104.5,"close":106.29},{"date":"1980-05-01","open":106.29,"high":106.86,"low":104.72,"close":105.46},{"date":"1980-05-02","open":105.46,"high":106.25,"low":104.61,"close":105.58},{"date":"1980-05-05","open":105.58,"high":106.83,"low":104.64,"close":106.38},{"date":"1980-05-06","open":106.38,"high":107.83,"low":105.36,"close":106.25},{"date":"1980-05-07","open":106.25,"high":108.12,"low":105.83,"close":107.18},{"date":"1980-05-08","open":107.18,"high":108.02,"low":105.5,"close":106.13},{"date":"1980-05-09","open":106.13,"high":106.2,"low":104.18,"close":104.72},{"date":"1980-05-12","open":104.72,"high":105.48,"low":103.5,"close":104.78},{"date":"1980-05-13","open":104.78,"high":106.76,"low":104.44,"close":106.3},{"date":"1980-05-14","open":106.3,"high":107.89,"low":106,"close":106.85},{"date":"1980-05-15","open":106.85,"high":107.99,"low":106.07,"close":106.99},{"date":"1980-05-16","open":106.99,"high":107.89,"low":106.25,"close":107.35},{"date":"1980-05-19","open":107.35,"high":108.43,"low":106.51,"close":107.67},{"date":"1980-05-20","open":107.67,"high":108.39,"low":106.75,"close":107.62},{"date":"1980-05-21","open":107.62,"high":108.31,"low":106.54,"close":107.72},{"date":"1980-05-22","open":107.72,"high":109.73,"low":107.34,"close":109.01},{"date":"1980-05-23","open":109.01,"high":111.37,"low":109.01,"close":110.62},{"date":"1980-05-27","open":110.62,"high":112.3,"low":110.35,"close":111.4},{"date":"1980-05-28","open":111.4,"high":112.72,"low":110.42,"close":112.06},{"date":"1980-05-29","open":112.06,"high":112.64,"low":109.86,"close":110.27},{"date":"1980-05-30","open":110.27,"high":111.55,"low":108.87,"close":111.24},{"date":"1980-06-02","open":111.24,"high":112.15,"low":110.06,"close":110.76},{"date":"1980-06-03","open":110.76,"high":111.63,"low":109.77,"close":110.51},{"date":"1980-06-04","open":110.51,"high":113.45,"low":110.22,"close":112.61},{"date":"1980-06-05","open":112.61,"high":114.38,"low":111.89,"close":112.78},{"date":"1980-06-06","open":112.78,"high":114.01,"low":112.11,"close":113.2},{"date":"1980-06-09","open":113.2,"high":114.51,"low":112.68,"close":113.71},{"date":"1980-06-10","open":113.71,"high":115.5,"low":113.17,"close":114.66},{"date":"1980-06-11","open":114.66,"high":116.64,"low":114.22,"close":116.02},{"date":"1980-06-12","open":116.02,"high":117.01,"low":114.28,"close":115.52},{"date":"1980-06-13","open":115.52,"high":116.94,"low":114.67,"close":115.81},{"date":"1980-06-16","open":115.81,"high":116.8,"low":114.78,"close":116.09},{"date":"1980-06-17","open":116.09,"high":117.16,"low":115.13,"close":116.03},{"date":"1980-06-18","open":116.03,"high":116.84,"low":114.77,"close":116.26},{"date":"1980-06-19","open":116.26,"high":116.81,"low":114.36,"close":114.66},{"date":"1980-06-20","open":114.66,"high":114.9,"low":113.12,"close":114.06},{"date":"1980-06-23","open":114.06,"high":115.28,"low":113.35,"close":114.51},{"date":"1980-06-24","open":114.51,"high":115.75,"low":113.76,"close":115.14},{"date":"1980-06-25","open":115.14,"high":117.37,"low":115.07,"close":116.72},{"date":"1980-06-26","open":116.72,"high":117.98,"low":115.58,"close":116.19},{"date":"1980-06-27","open":116.19,"high":116.93,"low":115.06,"close":116},{"date":"1980-06-30","open":116,"high":116.04,"low":113.55,"close":114.24},{"date":"1980-07-01","open":114.24,"high":115.45,"low":113.54,"close":114.93},{"date":"1980-07-02","open":114.93,"high":116.44,"low":114.36,"close":115.68},{"date":"1980-07-03","open":115.68,"high":117.8,"low":115.49,"close":117.46},{"date":"1980-07-07","open":117.46,"high":118.85,"low":116.96,"close":118.29},{"date":"1980-07-08","open":118.29,"high":119.11,"low":117.07,"close":117.84},{"date":"1980-07-09","open":117.84,"high":119.52,"low":117.1,"close":117.98},{"date":"1980-07-10","open":117.98,"high":118.57,"low":116.38,"close":116.95},{"date":"1980-07-11","open":116.95,"high":118.38,"low":116.29,"close":117.84},{"date":"1980-07-14","open":117.84,"high":120.37,"low":117.45,"close":120.01},{"date":"1980-07-15","open":120.01,"high":121.56,"low":118.85,"close":119.3},{"date":"1980-07-16","open":119.3,"high":120.87,"low":118.54,"close":119.63},{"date":"1980-07-17","open":119.63,"high":121.84,"low":119.43,"close":121.44},{"date":"1980-07-18","open":121.44,"high":123.19,"low":120.88,"close":122.04},{"date":"1980-07-21","open":122.04,"high":123.15,"low":120.85,"close":122.51},{"date":"1980-07-22","open":122.51,"high":123.9,"low":121.38,"close":122.19},{"date":"1980-07-23","open":122.19,"high":123.26,"low":120.93,"close":121.93},{"date":"1980-07-24","open":121.93,"high":122.98,"low":120.83,"close":121.79},{"date":"1980-07-25","open":121.79,"high":121.96,"low":119.94,"close":120.78},{"date":"1980-07-28","open":120.78,"high":122.02,"low":119.78,"close":121.43},{"date":"1980-07-29","open":121.43,"high":122.99,"low":120.76,"close":122.4},{"date":"1980-07-30","open":122.4,"high":123.93,"low":121.16,"close":122.23},{"date":"1980-07-31","open":122.23,"high":122.34,"low":119.4,"close":121.67},{"date":"1980-08-01","open":121.67,"high":122.38,"low":120.08,"close":121.21},{"date":"1980-08-04","open":121.21,"high":121.63,"low":119.42,"close":120.98},{"date":"1980-08-05","open":120.98,"high":122.09,"low":119.96,"close":120.74},{"date":"1980-08-06","open":120.74,"high":122.01,"low":119.94,"close":121.55},{"date":"1980-08-07","open":121.55,"high":123.84,"low":121.66,"close":123.3},{"date":"1980-08-08","open":123.3,"high":125.23,"low":122.82,"close":123.61},{"date":"1980-08-11","open":123.61,"high":125.31,"low":122.85,"close":124.78},{"date":"1980-08-12","open":124.78,"high":125.78,"low":123.29,"close":123.79},{"date":"1980-08-13","open":123.79,"high":124.67,"low":122.49,"close":123.28},{"date":"1980-08-14","open":123.28,"high":125.62,"low":122.68,"close":125.25},{"date":"1980-08-15","open":125.25,"high":126.61,"low":124.57,"close":125.72},{"date":"1980-08-18","open":125.72,"high":125.28,"low":122.82,"close":123.39},{"date":"1980-08-19","open":123.39,"high":124,"low":121.97,"close":122.6},{"date":"1980-08-20","open":122.6,"high":124.27,"low":121.91,"close":123.77},{"date":"1980-08-21","open":123.77,"high":125.99,"low":123.61,"close":125.46},{"date":"1980-08-22","open":125.46,"high":127.78,"low":125.18,"close":126.02},{"date":"1980-08-25","open":126.02,"high":126.28,"low":124.65,"close":125.16},{"date":"1980-08-26","open":125.16,"high":126.29,"low":124.01,"close":124.84},{"date":"1980-08-27","open":124.84,"high":124.98,"low":122.93,"close":123.52},{"date":"1980-08-28","open":123.52,"high":123.91,"low":121.61,"close":122.08},{"date":"1980-08-29","open":122.08,"high":123.01,"low":121.06,"close":122.38},{"date":"1980-09-02","open":122.38,"high":124.36,"low":121.79,"close":123.74},{"date":"1980-09-03","open":123.74,"high":126.43,"low":123.87,"close":126.12},{"date":"1980-09-04","open":126.12,"high":127.7,"low":124.42,"close":125.42},{"date":"1980-09-05","open":125.42,"high":126.12,"low":124.08,"close":124.88},{"date":"1980-09-08","open":124.88,"high":125.67,"low":122.78,"close":123.31},{"date":"1980-09-09","open":123.31,"high":124.52,"low":121.94,"close":124.07},{"date":"1980-09-10","open":124.07,"high":125.95,"low":123.6,"close":124.81},{"date":"1980-09-11","open":124.81,"high":126.48,"low":124.19,"close":125.66},{"date":"1980-09-12","open":125.66,"high":126.75,"low":124.72,"close":125.54},{"date":"1980-09-15","open":125.54,"high":126.35,"low":124.09,"close":125.67},{"date":"1980-09-16","open":125.67,"high":127.78,"low":125.15,"close":126.74},{"date":"1980-09-17","open":126.74,"high":129.68,"low":126.37,"close":128.87},{"date":"1980-09-18","open":128.87,"high":130.38,"low":127.63,"close":128.4},{"date":"1980-09-19","open":128.4,"high":130.33,"low":127.57,"close":129.25},{"date":"1980-09-22","open":129.25,"high":130.99,"low":127.89,"close":130.4},{"date":"1980-09-23","open":130.4,"high":132.17,"low":128.55,"close":129.43},{"date":"1980-09-24","open":129.43,"high":131.34,"low":128.45,"close":130.37},{"date":"1980-09-25","open":130.37,"high":131.53,"low":128.13,"close":128.72},{"date":"1980-09-26","open":128.72,"high":128.17,"low":125.29,"close":126.35},{"date":"1980-09-29","open":126.35,"high":125.41,"low":122.87,"close":123.54},{"date":"1980-09-30","open":123.54,"high":126.09,"low":123.54,"close":125.46},{"date":"1980-10-01","open":125.46,"high":127.88,"low":124.66,"close":127.13},{"date":"1980-10-02","open":127.13,"high":128.82,"low":126.04,"close":128.09},{"date":"1980-10-03","open":128.09,"high":130.44,"low":127.65,"close":129.33},{"date":"1980-10-06","open":129.33,"high":132.38,"low":129.35,"close":131.73},{"date":"1980-10-07","open":131.73,"high":132.88,"low":130.1,"close":131},{"date":"1980-10-08","open":131,"high":132.78,"low":130.28,"close":131.65},{"date":"1980-10-09","open":131.65,"high":132.65,"low":130.25,"close":131.04},{"date":"1980-10-10","open":131.04,"high":132.15,"low":129.58,"close":130.29},{"date":"1980-10-13","open":130.29,"high":132.46,"low":129.37,"close":132.03},{"date":"1980-10-14","open":132.03,"high":133.57,"low":131.16,"close":132.02},{"date":"1980-10-15","open":132.02,"high":134.35,"low":131.59,"close":133.7},{"date":"1980-10-16","open":133.7,"high":135.88,"low":131.64,"close":132.22},{"date":"1980-10-17","open":132.22,"high":133.07,"low":130.22,"close":131.52},{"date":"1980-10-20","open":131.52,"high":133.21,"low":130.04,"close":132.61},{"date":"1980-10-21","open":132.61,"high":134.01,"low":130.78,"close":131.84},{"date":"1980-10-22","open":131.84,"high":132.97,"low":130.62,"close":131.92},{"date":"1980-10-23","open":131.92,"high":132.54,"low":128.87,"close":129.53},{"date":"1980-10-24","open":129.53,"high":130.55,"low":128.04,"close":129.85},{"date":"1980-10-27","open":129.85,"high":129.94,"low":127.34,"close":127.88},{"date":"1980-10-28","open":127.88,"high":128.86,"low":126.36,"close":128.05},{"date":"1980-10-29","open":128.05,"high":129.91,"low":127.07,"close":127.91},{"date":"1980-10-30","open":127.91,"high":128.71,"low":125.78,"close":126.29},{"date":"1980-10-31","open":126.29,"high":128.24,"low":125.29,"close":127.47},{"date":"1980-11-03","open":127.47,"high":129.85,"low":127.23,"close":129.04},{"date":"1980-11-05","open":129.04,"high":135.65,"low":130.77,"close":131.33},{"date":"1980-11-06","open":131.33,"high":131.3,"low":128.23,"close":128.91},{"date":"1980-11-07","open":128.91,"high":130.08,"low":127.74,"close":129.18},{"date":"1980-11-10","open":129.18,"high":130.51,"low":128.19,"close":129.48},{"date":"1980-11-11","open":129.48,"high":132.3,"low":129.48,"close":131.26},{"date":"1980-11-12","open":131.26,"high":135.12,"low":131.33,"close":134.59},{"date":"1980-11-13","open":134.59,"high":137.21,"low":134.12,"close":136.49},{"date":"1980-11-14","open":136.49,"high":138.96,"low":135.12,"close":137.15},{"date":"1980-11-17","open":137.15,"high":138.46,"low":134.9,"close":137.75},{"date":"1980-11-18","open":137.75,"high":140.92,"low":137.91,"close":139.7},{"date":"1980-11-19","open":139.7,"high":141.76,"low":138.06,"close":139.06},{"date":"1980-11-20","open":139.06,"high":141.24,"low":137.79,"close":140.4},{"date":"1980-11-21","open":140.4,"high":141.24,"low":138.1,"close":139.11},{"date":"1980-11-24","open":139.11,"high":139.36,"low":136.36,"close":138.31},{"date":"1980-11-25","open":138.31,"high":140.83,"low":137.42,"close":139.33},{"date":"1980-11-26","open":139.33,"high":141.96,"low":138.6,"close":140.17},{"date":"1980-11-28","open":140.17,"high":141.54,"low":139,"close":140.52},{"date":"1980-12-01","open":140.52,"high":140.66,"low":136.75,"close":137.21},{"date":"1980-12-02","open":137.21,"high":138.11,"low":134.37,"close":136.97},{"date":"1980-12-03","open":136.97,"high":138.09,"low":135.43,"close":136.71},{"date":"1980-12-04","open":136.71,"high":138.4,"low":135.09,"close":136.48},{"date":"1980-12-05","open":136.48,"high":136.37,"low":132.91,"close":134.03},{"date":"1980-12-08","open":134.03,"high":133.19,"low":129.71,"close":130.61},{"date":"1980-12-09","open":130.61,"high":131.92,"low":128.77,"close":130.48},{"date":"1980-12-10","open":130.48,"high":131.99,"low":127.94,"close":128.26},{"date":"1980-12-11","open":128.26,"high":128.73,"low":125.32,"close":127.36},{"date":"1980-12-12","open":127.36,"high":129.98,"low":127.15,"close":129.23},{"date":"1980-12-15","open":129.23,"high":131.33,"low":128.64,"close":129.45},{"date":"1980-12-16","open":129.45,"high":131.22,"low":128.33,"close":130.6},{"date":"1980-12-17","open":130.6,"high":133.59,"low":130.22,"close":132.89},{"date":"1980-12-18","open":132.89,"high":135.9,"low":131.89,"close":133},{"date":"1980-12-19","open":133,"high":134,"low":131.8,"close":133.7},{"date":"1980-12-22","open":133.7,"high":136.68,"low":132.88,"close":135.78},{"date":"1980-12-23","open":135.78,"high":137.48,"low":134.01,"close":135.3},{"date":"1980-12-24","open":135.3,"high":136.55,"low":134.15,"close":135.88},{"date":"1980-12-26","open":135.88,"high":137.02,"low":135.2,"close":136.57},{"date":"1980-12-29","open":136.57,"high":137.51,"low":134.36,"close":135.03},{"date":"1980-12-30","open":135.03,"high":136.51,"low":134.04,"close":135.33},{"date":"1980-12-31","open":135.33,"high":136.76,"low":134.29,"close":135.76},{"date":"1981-01-02","open":135.76,"high":137.1,"low":134.61,"close":136.34},{"date":"1981-01-05","open":136.34,"high":139.24,"low":135.86,"close":137.97},{"date":"1981-01-06","open":137.97,"high":140.32,"low":135.78,"close":138.12},{"date":"1981-01-07","open":138.12,"high":136.02,"low":132.3,"close":135.08},{"date":"1981-01-08","open":135.08,"high":136.1,"low":131.96,"close":133.06},{"date":"1981-01-09","open":133.06,"high":134.76,"low":131.71,"close":133.48},{"date":"1981-01-12","open":133.48,"high":135.88,"low":132.79,"close":133.52},{"date":"1981-01-13","open":133.52,"high":134.27,"low":131.69,"close":133.29},{"date":"1981-01-14","open":133.29,"high":135.25,"low":132.65,"close":133.47},{"date":"1981-01-15","open":133.47,"high":135.15,"low":132.44,"close":134.22},{"date":"1981-01-16","open":134.22,"high":135.91,"low":133.35,"close":134.77},{"date":"1981-01-19","open":134.77,"high":135.86,"low":133.51,"close":134.37},{"date":"1981-01-20","open":134.37,"high":135.3,"low":131.26,"close":131.65},{"date":"1981-01-21","open":131.65,"high":132.48,"low":129.93,"close":131.36},{"date":"1981-01-22","open":131.36,"high":132.08,"low":129.23,"close":130.26},{"date":"1981-01-23","open":130.26,"high":131.34,"low":129,"close":130.23},{"date":"1981-01-26","open":130.23,"high":131.18,"low":128.57,"close":129.84},{"date":"1981-01-27","open":129.84,"high":131.95,"low":129.32,"close":131.12},{"date":"1981-01-28","open":131.12,"high":132.41,"low":129.82,"close":130.34},{"date":"1981-01-29","open":130.34,"high":131.78,"low":128.97,"close":130.24},{"date":"1981-01-30","open":130.24,"high":131.65,"low":128.61,"close":129.55},{"date":"1981-02-02","open":129.55,"high":129.48,"low":125.82,"close":126.91},{"date":"1981-02-03","open":126.91,"high":128.92,"low":125.89,"close":128.46},{"date":"1981-02-04","open":128.46,"high":129.71,"low":127.29,"close":128.59},{"date":"1981-02-05","open":128.59,"high":130.49,"low":127.99,"close":129.63},{"date":"1981-02-06","open":129.63,"high":131.81,"low":129.03,"close":130.6},{"date":"1981-02-09","open":130.6,"high":131.39,"low":128.61,"close":129.27},{"date":"1981-02-10","open":129.27,"high":130.19,"low":128.05,"close":129.24},{"date":"1981-02-11","open":129.24,"high":129.92,"low":127.6,"close":128.24},{"date":"1981-02-12","open":128.24,"high":128.95,"low":126.78,"close":127.48},{"date":"1981-02-13","open":127.48,"high":128.34,"low":126.04,"close":126.98},{"date":"1981-02-17","open":126.98,"high":128.75,"low":126.43,"close":127.81},{"date":"1981-02-18","open":127.81,"high":129.25,"low":127.09,"close":128.48},{"date":"1981-02-19","open":128.48,"high":129.07,"low":125.98,"close":126.61},{"date":"1981-02-20","open":126.61,"high":127.65,"low":124.66,"close":126.58},{"date":"1981-02-23","open":126.58,"high":128.28,"low":125.69,"close":127.35},{"date":"1981-02-24","open":127.35,"high":128.76,"low":126.49,"close":127.39},{"date":"1981-02-25","open":127.39,"high":129.21,"low":125.77,"close":128.52},{"date":"1981-02-26","open":128.52,"high":130.93,"low":128.02,"close":130.1},{"date":"1981-02-27","open":130.1,"high":132.02,"low":129.35,"close":131.27},{"date":"1981-03-02","open":131.27,"high":132.96,"low":130.15,"close":132.01},{"date":"1981-03-03","open":132.01,"high":132.72,"low":129.66,"close":130.56},{"date":"1981-03-04","open":130.56,"high":132.07,"low":129.57,"close":130.86},{"date":"1981-03-05","open":130.86,"high":131.82,"low":129.25,"close":129.93},{"date":"1981-03-06","open":129.93,"high":131.18,"low":128.56,"close":129.85},{"date":"1981-03-09","open":129.85,"high":131.94,"low":129.39,"close":131.12},{"date":"1981-03-10","open":131.12,"high":132.64,"low":129.72,"close":130.46},{"date":"1981-03-11","open":130.46,"high":131.2,"low":128.72,"close":129.95},{"date":"1981-03-12","open":129.95,"high":133.56,"low":129.76,"close":133.19},{"date":"1981-03-13","open":133.19,"high":135.53,"low":132.39,"close":133.11},{"date":"1981-03-16","open":133.11,"high":135.35,"low":132.1,"close":134.68},{"date":"1981-03-17","open":134.68,"high":136.09,"low":132.8,"close":133.92},{"date":"1981-03-18","open":133.92,"high":135.66,"low":132.8,"close":134.22},{"date":"1981-03-19","open":134.22,"high":135.37,"low":132.37,"close":133.46},{"date":"1981-03-20","open":133.46,"high":135.29,"low":132.5,"close":134.08},{"date":"1981-03-23","open":134.08,"high":136.5,"low":133.41,"close":135.69},{"date":"1981-03-24","open":135.69,"high":137.4,"low":134.1,"close":134.67},{"date":"1981-03-25","open":134.67,"high":137.32,"low":133.92,"close":137.11},{"date":"1981-03-26","open":137.11,"high":138.38,"low":135.29,"close":136.27},{"date":"1981-03-27","open":136.27,"high":136.89,"low":133.91,"close":134.65},{"date":"1981-03-30","open":134.65,"high":135.87,"low":133.51,"close":134.28},{"date":"1981-03-31","open":134.28,"high":137.15,"low":134.68,"close":136},{"date":"1981-04-01","open":136,"high":137.56,"low":135.04,"close":136.57},{"date":"1981-04-02","open":136.57,"high":137.72,"low":135.16,"close":136.32},{"date":"1981-04-03","open":136.32,"high":137.04,"low":134.67,"close":135.49},{"date":"1981-04-06","open":135.49,"high":135.61,"low":132.91,"close":133.93},{"date":"1981-04-07","open":133.93,"high":135.27,"low":132.96,"close":133.91},{"date":"1981-04-08","open":133.91,"high":135.34,"low":133.26,"close":134.31},{"date":"1981-04-09","open":134.31,"high":135.8,"low":132.59,"close":134.67},{"date":"1981-04-10","open":134.67,"high":136.23,"low":133.18,"close":134.51},{"date":"1981-04-13","open":134.51,"high":134.91,"low":132.24,"close":133.15},{"date":"1981-04-14","open":133.15,"high":134.03,"low":131.58,"close":132.68},{"date":"1981-04-15","open":132.68,"high":134.79,"low":132.2,"close":134.17},{"date":"1981-04-16","open":134.17,"high":135.82,"low":133.43,"close":134.7},{"date":"1981-04-20","open":134.7,"high":136.25,"low":133.19,"close":135.45},{"date":"1981-04-21","open":135.45,"high":136.38,"low":133.49,"close":134.23},{"date":"1981-04-22","open":134.23,"high":135.54,"low":132.72,"close":134.14},{"date":"1981-04-23","open":134.14,"high":135.9,"low":132.9,"close":133.94},{"date":"1981-04-24","open":133.94,"high":136,"low":132.88,"close":135.14},{"date":"1981-04-27","open":135.14,"high":136.56,"low":134.13,"close":135.48},{"date":"1981-04-28","open":135.48,"high":136.09,"low":133.1,"close":134.33},{"date":"1981-04-29","open":134.33,"high":134.69,"low":131.82,"close":133.05},{"date":"1981-04-30","open":133.05,"high":134.44,"low":131.85,"close":132.81},{"date":"1981-05-01","open":132.81,"high":134.17,"low":131.43,"close":132.72},{"date":"1981-05-04","open":132.72,"high":131.78,"low":129.61,"close":130.67},{"date":"1981-05-05","open":130.67,"high":131.33,"low":128.93,"close":130.32},{"date":"1981-05-06","open":130.32,"high":132.38,"low":130.09,"close":130.78},{"date":"1981-05-07","open":130.78,"high":132.41,"low":130.21,"close":131.67},{"date":"1981-05-08","open":131.67,"high":132.69,"low":130.84,"close":131.66},{"date":"1981-05-11","open":131.66,"high":132.23,"low":129.11,"close":129.71},{"date":"1981-05-12","open":129.71,"high":131.17,"low":128.78,"close":130.72},{"date":"1981-05-13","open":130.72,"high":131.96,"low":129.53,"close":130.55},{"date":"1981-05-14","open":130.55,"high":132.15,"low":129.91,"close":131.28},{"date":"1981-05-15","open":131.28,"high":133.21,"low":130.75,"close":132.17},{"date":"1981-05-18","open":132.17,"high":133.65,"low":131.49,"close":132.54},{"date":"1981-05-19","open":132.54,"high":133.22,"low":130.78,"close":132.09},{"date":"1981-05-20","open":132.09,"high":133.03,"low":130.59,"close":132},{"date":"1981-05-21","open":132,"high":133.03,"low":130.7,"close":131.75},{"date":"1981-05-22","open":131.75,"high":132.65,"low":130.42,"close":131.33},{"date":"1981-05-26","open":131.33,"high":133.3,"low":130.64,"close":132.77},{"date":"1981-05-27","open":132.77,"high":134.65,"low":131.85,"close":133.77},{"date":"1981-05-28","open":133.77,"high":134.92,"low":132,"close":133.45},{"date":"1981-05-29","open":133.45,"high":134.36,"low":131.52,"close":132.59},{"date":"1981-06-01","open":132.59,"high":134.62,"low":131.49,"close":132.41},{"date":"1981-06-02","open":132.41,"high":132.96,"low":129.84,"close":130.62},{"date":"1981-06-03","open":130.62,"high":131.37,"low":128.77,"close":130.71},{"date":"1981-06-04","open":130.71,"high":132.21,"low":129.72,"close":130.96},{"date":"1981-06-05","open":130.96,"high":132.98,"low":130.17,"close":132.22},{"date":"1981-06-08","open":132.22,"high":133.68,"low":131.29,"close":132.24},{"date":"1981-06-09","open":132.24,"high":133.3,"low":130.94,"close":131.97},{"date":"1981-06-10","open":131.97,"high":133.49,"low":131.04,"close":132.32},{"date":"1981-06-11","open":132.32,"high":134.31,"low":131.58,"close":133.75},{"date":"1981-06-12","open":133.75,"high":135.09,"low":132.4,"close":133.49},{"date":"1981-06-15","open":133.49,"high":135.67,"low":132.78,"close":133.61},{"date":"1981-06-16","open":133.61,"high":134,"low":131.29,"close":132.15},{"date":"1981-06-17","open":132.15,"high":133.98,"low":130.81,"close":133.32},{"date":"1981-06-18","open":133.32,"high":133.98,"low":130.94,"close":131.64},{"date":"1981-06-19","open":131.64,"high":133.27,"low":130.49,"close":132.27},{"date":"1981-06-22","open":132.27,"high":133.54,"low":131.1,"close":131.95},{"date":"1981-06-23","open":131.95,"high":133.98,"low":131.16,"close":133.35},{"date":"1981-06-24","open":133.35,"high":133.9,"low":131.65,"close":132.66},{"date":"1981-06-25","open":132.66,"high":134.3,"low":131.78,"close":132.81},{"date":"1981-06-26","open":132.81,"high":133.75,"low":131.71,"close":132.56},{"date":"1981-06-29","open":132.56,"high":133.5,"low":131.2,"close":131.89},{"date":"1981-06-30","open":131.89,"high":132.67,"low":130.31,"close":131.21},{"date":"1981-07-01","open":131.21,"high":131.69,"low":129.04,"close":129.77},{"date":"1981-07-02","open":129.77,"high":130.48,"low":127.84,"close":128.64},{"date":"1981-07-06","open":128.64,"high":128.99,"low":126.44,"close":127.37},{"date":"1981-07-07","open":127.37,"high":129.6,"low":126.39,"close":128.24},{"date":"1981-07-08","open":128.24,"high":129.57,"low":126.95,"close":128.32},{"date":"1981-07-09","open":128.32,"high":130.08,"low":127.57,"close":129.3},{"date":"1981-07-10","open":129.3,"high":130.43,"low":128.38,"close":129.37},{"date":"1981-07-13","open":129.37,"high":130.82,"low":128.79,"close":129.64},{"date":"1981-07-14","open":129.64,"high":130.78,"low":128.14,"close":129.65},{"date":"1981-07-15","open":129.65,"high":131.59,"low":128.89,"close":130.23},{"date":"1981-07-16","open":130.23,"high":131.41,"low":129.3,"close":130.34},{"date":"1981-07-17","open":130.34,"high":131.6,"low":129.49,"close":130.76},{"date":"1981-07-20","open":130.76,"high":130.6,"low":127.98,"close":128.72},{"date":"1981-07-21","open":128.72,"high":129.6,"low":127.08,"close":128.34},{"date":"1981-07-22","open":128.34,"high":129.72,"low":126.7,"close":127.13},{"date":"1981-07-23","open":127.13,"high":128.26,"low":125.96,"close":127.4},{"date":"1981-07-24","open":127.4,"high":129.31,"low":127.11,"close":128.46},{"date":"1981-07-27","open":128.46,"high":130.61,"low":128.43,"close":129.9},{"date":"1981-07-28","open":129.9,"high":130.44,"low":128.28,"close":129.14},{"date":"1981-07-29","open":129.14,"high":130.09,"low":128.37,"close":129.16},{"date":"1981-07-30","open":129.16,"high":130.68,"low":128.56,"close":130.01},{"date":"1981-07-31","open":130.01,"high":131.78,"low":129.6,"close":130.92},{"date":"1981-08-03","open":130.92,"high":131.74,"low":129.42,"close":130.48},{"date":"1981-08-04","open":130.48,"high":131.66,"low":129.43,"close":131.18},{"date":"1981-08-05","open":131.18,"high":133.39,"low":130.76,"close":132.67},{"date":"1981-08-06","open":132.67,"high":134.04,"low":131.74,"close":132.64},{"date":"1981-08-07","open":132.64,"high":133.04,"low":130.96,"close":131.75},{"date":"1981-08-10","open":131.75,"high":133.32,"low":130.83,"close":132.54},{"date":"1981-08-11","open":132.54,"high":134.63,"low":132.09,"close":133.85},{"date":"1981-08-12","open":133.85,"high":135.18,"low":132.73,"close":133.4},{"date":"1981-08-13","open":133.4,"high":134.58,"low":132.53,"close":133.51},{"date":"1981-08-14","open":133.51,"high":134.33,"low":131.91,"close":132.49},{"date":"1981-08-17","open":132.49,"high":133.02,"low":130.75,"close":131.22},{"date":"1981-08-18","open":131.22,"high":131.73,"low":129.1,"close":130.11},{"date":"1981-08-19","open":130.11,"high":131.2,"low":128.99,"close":130.49},{"date":"1981-08-20","open":130.49,"high":131.74,"low":129.84,"close":130.69},{"date":"1981-08-21","open":130.69,"high":131.06,"low":128.7,"close":129.23},{"date":"1981-08-24","open":129.23,"high":128.59,"low":125.02,"close":125.5},{"date":"1981-08-25","open":125.5,"high":125.77,"low":123,"close":125.13},{"date":"1981-08-26","open":125.13,"high":126.17,"low":123.99,"close":124.96},{"date":"1981-08-27","open":124.96,"high":125.31,"low":122.9,"close":123.51},{"date":"1981-08-28","open":123.51,"high":125.09,"low":122.85,"close":124.08},{"date":"1981-08-31","open":124.08,"high":125.58,"low":122.29,"close":122.79},{"date":"1981-09-01","open":122.79,"high":123.92,"low":121.59,"close":123.02},{"date":"1981-09-02","open":123.02,"high":124.58,"low":122.54,"close":123.49},{"date":"1981-09-03","open":123.49,"high":124.16,"low":120.82,"close":121.24},{"date":"1981-09-04","open":121.24,"high":121.54,"low":119.24,"close":120.07},{"date":"1981-09-08","open":120.07,"high":120.12,"low":116.85,"close":117.98},{"date":"1981-09-09","open":117.98,"high":119.49,"low":116.87,"close":118.4},{"date":"1981-09-10","open":118.4,"high":122.18,"low":118.33,"close":120.14},{"date":"1981-09-11","open":120.14,"high":122.13,"low":119.29,"close":121.61},{"date":"1981-09-14","open":121.61,"high":122,"low":119.67,"close":120.66},{"date":"1981-09-15","open":120.66,"high":121.77,"low":119.27,"close":119.77},{"date":"1981-09-16","open":119.77,"high":120,"low":117.89,"close":118.87},{"date":"1981-09-17","open":118.87,"high":119.87,"low":116.63,"close":117.15},{"date":"1981-09-18","open":117.15,"high":117.69,"low":115.18,"close":116.26},{"date":"1981-09-21","open":116.26,"high":118.07,"low":115.04,"close":117.24},{"date":"1981-09-22","open":117.24,"high":118.19,"low":115.93,"close":116.68},{"date":"1981-09-23","open":116.68,"high":116.68,"low":113.6,"close":115.65},{"date":"1981-09-24","open":115.65,"high":117.47,"low":114.32,"close":115.01},{"date":"1981-09-25","open":115.01,"high":114.69,"low":111.64,"close":112.77},{"date":"1981-09-28","open":112.77,"high":115.83,"low":110.19,"close":115.53},{"date":"1981-09-29","open":115.53,"high":117.75,"low":114.75,"close":115.94},{"date":"1981-09-30","open":115.94,"high":117.05,"low":114.6,"close":116.18},{"date":"1981-10-01","open":116.18,"high":117.66,"low":115,"close":117.08},{"date":"1981-10-02","open":117.08,"high":120.16,"low":117.07,"close":119.36},{"date":"1981-10-05","open":119.36,"high":121.54,"low":118.61,"close":119.51},{"date":"1981-10-06","open":119.51,"high":121.39,"low":118.08,"close":119.39},{"date":"1981-10-07","open":119.39,"high":121.87,"low":119.09,"close":121.31},{"date":"1981-10-08","open":121.31,"high":123.08,"low":120.23,"close":122.31},{"date":"1981-10-09","open":122.31,"high":123.28,"low":120.63,"close":121.45},{"date":"1981-10-12","open":121.45,"high":122.37,"low":120.17,"close":121.21},{"date":"1981-10-13","open":121.21,"high":122.37,"low":119.96,"close":120.78},{"date":"1981-10-14","open":120.78,"high":120.97,"low":118.38,"close":118.8},{"date":"1981-10-15","open":118.8,"high":120.58,"low":118.01,"close":119.71},{"date":"1981-10-16","open":119.71,"high":120.46,"low":118.38,"close":119.19},{"date":"1981-10-19","open":119.19,"high":119.85,"low":117.58,"close":118.98},{"date":"1981-10-20","open":118.98,"high":121.29,"low":118.78,"close":120.28},{"date":"1981-10-21","open":120.28,"high":121.94,"low":119.35,"close":120.1},{"date":"1981-10-22","open":120.1,"high":120.78,"low":118.48,"close":119.64},{"date":"1981-10-23","open":119.64,"high":119.92,"low":117.78,"close":118.6},{"date":"1981-10-26","open":118.6,"high":119,"low":116.81,"close":118.16},{"date":"1981-10-27","open":118.16,"high":120.43,"low":117.8,"close":119.29},{"date":"1981-10-28","open":119.29,"high":120.96,"low":118.39,"close":119.45},{"date":"1981-10-29","open":119.45,"high":120.37,"low":118.14,"close":119.06},{"date":"1981-10-30","open":119.06,"high":122.53,"low":118.43,"close":121.89},{"date":"1981-11-02","open":121.89,"high":125.14,"low":122.35,"close":124.2},{"date":"1981-11-03","open":124.2,"high":125.52,"low":123.14,"close":124.8},{"date":"1981-11-04","open":124.8,"high":126,"low":123.64,"close":124.74},{"date":"1981-11-05","open":124.74,"high":125.8,"low":122.98,"close":123.54},{"date":"1981-11-06","open":123.54,"high":124.03,"low":121.85,"close":122.67},{"date":"1981-11-09","open":122.67,"high":124.13,"low":121.59,"close":123.29},{"date":"1981-11-10","open":123.29,"high":124.69,"low":122.01,"close":122.7},{"date":"1981-11-11","open":122.7,"high":123.82,"low":121.51,"close":122.92},{"date":"1981-11-12","open":122.92,"high":124.71,"low":122.19,"close":123.19},{"date":"1981-11-13","open":123.19,"high":123.61,"low":121.06,"close":121.67},{"date":"1981-11-16","open":121.67,"high":121.64,"low":119.13,"close":120.24},{"date":"1981-11-17","open":120.24,"high":121.78,"low":119.5,"close":121.15},{"date":"1981-11-18","open":121.15,"high":121.66,"low":119.61,"close":120.26},{"date":"1981-11-19","open":120.26,"high":121.67,"low":119.42,"close":120.71},{"date":"1981-11-20","open":120.71,"high":122.59,"low":120.13,"close":121.71},{"date":"1981-11-23","open":121.71,"high":123.09,"low":120.76,"close":121.6},{"date":"1981-11-24","open":121.6,"high":124.04,"low":121.22,"close":123.51},{"date":"1981-11-25","open":123.51,"high":125.29,"low":123.07,"close":124.05},{"date":"1981-11-27","open":124.05,"high":125.71,"low":123.63,"close":125.09},{"date":"1981-11-30","open":125.09,"high":126.97,"low":124.18,"close":126.35},{"date":"1981-12-01","open":126.35,"high":127.3,"low":124.84,"close":126.1},{"date":"1981-12-02","open":126.1,"high":126.45,"low":124.18,"close":124.69},{"date":"1981-12-03","open":124.69,"high":125.84,"low":123.63,"close":125.12},{"date":"1981-12-04","open":125.12,"high":127.32,"low":125.12,"close":126.26},{"date":"1981-12-07","open":126.26,"high":126.91,"low":124.67,"close":125.19},{"date":"1981-12-08","open":125.19,"high":125.75,"low":123.52,"close":124.82},{"date":"1981-12-09","open":124.82,"high":126.08,"low":124.09,"close":125.48},{"date":"1981-12-10","open":125.48,"high":126.54,"low":124.6,"close":125.71},{"date":"1981-12-11","open":125.71,"high":126.26,"low":124.32,"close":124.93},{"date":"1981-12-14","open":124.93,"high":124.37,"low":122.17,"close":122.78},{"date":"1981-12-15","open":122.78,"high":123.78,"low":121.83,"close":122.99},{"date":"1981-12-16","open":122.99,"high":123.66,"low":121.73,"close":122.42},{"date":"1981-12-17","open":122.42,"high":123.79,"low":121.82,"close":123.12},{"date":"1981-12-18","open":123.12,"high":124.87,"low":122.56,"close":124},{"date":"1981-12-21","open":124,"high":124.71,"low":122.67,"close":123.34},{"date":"1981-12-22","open":123.34,"high":124.17,"low":122.19,"close":122.88},{"date":"1981-12-23","open":122.88,"high":123.59,"low":121.58,"close":122.31},{"date":"1981-12-24","open":122.31,"high":123.06,"low":121.57,"close":122.54},{"date":"1981-12-28","open":122.54,"high":123.36,"low":121.73,"close":122.27},{"date":"1981-12-29","open":122.27,"high":122.9,"low":121.12,"close":121.67},{"date":"1981-12-30","open":121.67,"high":123.11,"low":121.04,"close":122.3},{"date":"1981-12-31","open":122.3,"high":123.42,"low":121.57,"close":122.55},{"date":"1982-01-04","open":122.55,"high":123.72,"low":121.48,"close":122.74},{"date":"1982-01-05","open":122.74,"high":122.61,"low":119.57,"close":120.05},{"date":"1982-01-06","open":120.05,"high":120.45,"low":117.99,"close":119.18},{"date":"1982-01-07","open":119.18,"high":119.88,"low":117.7,"close":118.93},{"date":"1982-01-08","open":118.93,"high":120.59,"low":118.55,"close":119.55},{"date":"1982-01-11","open":119.55,"high":120.34,"low":116.47,"close":116.78},{"date":"1982-01-12","open":116.78,"high":117.49,"low":115.18,"close":116.3},{"date":"1982-01-13","open":116.3,"high":117.46,"low":114.24,"close":114.88},{"date":"1982-01-14","open":114.88,"high":116.3,"low":114.07,"close":115.54},{"date":"1982-01-15","open":115.54,"high":117.14,"low":115.1,"close":116.33},{"date":"1982-01-18","open":116.33,"high":117.69,"low":114.85,"close":117.22},{"date":"1982-01-19","open":117.22,"high":118.15,"low":115.52,"close":115.97},{"date":"1982-01-20","open":115.97,"high":116.64,"low":114.29,"close":115.27},{"date":"1982-01-21","open":115.27,"high":116.92,"low":114.6,"close":115.75},{"date":"1982-01-22","open":115.75,"high":116.53,"low":114.58,"close":115.38},{"date":"1982-01-25","open":115.38,"high":115.93,"low":113.63,"close":115.41},{"date":"1982-01-26","open":115.41,"high":116.6,"low":114.49,"close":115.19},{"date":"1982-01-27","open":115.19,"high":116.6,"low":114.38,"close":115.74},{"date":"1982-01-28","open":115.74,"high":119.35,"low":116.1,"close":118.92},{"date":"1982-01-29","open":118.92,"high":121.38,"low":118.64,"close":120.4},{"date":"1982-02-01","open":120.4,"high":119.81,"low":117.14,"close":117.78},{"date":"1982-02-02","open":117.78,"high":119.15,"low":116.91,"close":118.01},{"date":"1982-02-03","open":118.01,"high":118.67,"low":116.04,"close":116.48},{"date":"1982-02-04","open":116.48,"high":117.49,"low":114.88,"close":116.42},{"date":"1982-02-05","open":116.42,"high":118.26,"low":115.74,"close":117.26},{"date":"1982-02-08","open":117.26,"high":117.04,"low":114.2,"close":114.63},{"date":"1982-02-09","open":114.63,"high":115.15,"low":112.82,"close":113.68},{"date":"1982-02-10","open":113.68,"high":115.62,"low":113.45,"close":114.66},{"date":"1982-02-11","open":114.66,"high":115.59,"low":113.41,"close":114.43},{"date":"1982-02-12","open":114.43,"high":115.39,"low":113.7,"close":114.38},{"date":"1982-02-16","open":114.38,"high":114.63,"low":112.06,"close":114.06},{"date":"1982-02-17","open":114.06,"high":115.09,"low":112.97,"close":113.69},{"date":"1982-02-18","open":113.69,"high":115.04,"low":112.97,"close":113.82},{"date":"1982-02-19","open":113.82,"high":114.58,"low":112.33,"close":113.22},{"date":"1982-02-22","open":113.22,"high":114.9,"low":111.2,"close":111.59},{"date":"1982-02-23","open":111.59,"high":112.46,"low":110.03,"close":111.51},{"date":"1982-02-24","open":111.51,"high":113.88,"low":110.71,"close":113.47},{"date":"1982-02-25","open":113.47,"high":114.86,"low":112.44,"close":113.21},{"date":"1982-02-26","open":113.21,"high":114.01,"low":112.04,"close":113.11},{"date":"1982-03-01","open":113.11,"high":114.32,"low":111.86,"close":113.31},{"date":"1982-03-02","open":113.31,"high":114.8,"low":112.03,"close":112.68},{"date":"1982-03-03","open":112.68,"high":112.51,"low":109.98,"close":110.92},{"date":"1982-03-04","open":110.92,"high":111.78,"low":108.77,"close":109.88},{"date":"1982-03-05","open":109.88,"high":110.9,"low":108.31,"close":109.34},{"date":"1982-03-08","open":109.34,"high":111.06,"low":107.03,"close":107.34},{"date":"1982-03-09","open":107.34,"high":109.88,"low":106.17,"close":108.83},{"date":"1982-03-10","open":108.83,"high":110.98,"low":108.09,"close":109.41},{"date":"1982-03-11","open":109.41,"high":110.87,"low":108.38,"close":109.36},{"date":"1982-03-12","open":109.36,"high":109.72,"low":104.46,"close":108.61},{"date":"1982-03-15","open":108.61,"high":109.99,"low":107.47,"close":109.45},{"date":"1982-03-16","open":109.45,"high":110.92,"low":108.57,"close":109.28},{"date":"1982-03-17","open":109.28,"high":110.1,"low":108.11,"close":109.08},{"date":"1982-03-18","open":109.08,"high":111.02,"low":108.85,"close":110.3},{"date":"1982-03-19","open":110.3,"high":111.59,"low":109.64,"close":110.61},{"date":"1982-03-22","open":110.61,"high":113.35,"low":110.71,"close":112.77},{"date":"1982-03-23","open":112.77,"high":114.51,"low":112.29,"close":113.55},{"date":"1982-03-24","open":113.55,"high":114.31,"low":112.23,"close":112.97},{"date":"1982-03-25","open":112.97,"high":114.26,"low":112.02,"close":113.21},{"date":"1982-03-26","open":113.21,"high":113.43,"low":111.26,"close":111.94},{"date":"1982-03-29","open":111.94,"high":112.82,"low":110.9,"close":112.3},{"date":"1982-03-30","open":112.3,"high":113.09,"low":111.3,"close":112.27},{"date":"1982-03-31","open":112.27,"high":113.17,"low":111.32,"close":111.96},{"date":"1982-04-01","open":111.96,"high":114.22,"low":111.48,"close":113.79},{"date":"1982-04-02","open":113.79,"high":115.79,"low":113.65,"close":115.12},{"date":"1982-04-05","open":115.12,"high":115.9,"low":113.94,"close":114.73},{"date":"1982-04-06","open":114.73,"high":115.92,"low":113.7,"close":115.36},{"date":"1982-04-07","open":115.36,"high":116.45,"low":114.58,"close":115.46},{"date":"1982-04-08","open":115.46,"high":116.94,"low":114.94,"close":116.22},{"date":"1982-04-12","open":116.22,"high":117.02,"low":115.16,"close":116},{"date":"1982-04-13","open":116,"high":117.12,"low":115.16,"close":115.99},{"date":"1982-04-14","open":115.99,"high":116.69,"low":114.8,"close":115.83},{"date":"1982-04-15","open":115.83,"high":116.86,"low":115.02,"close":116.35},{"date":"1982-04-16","open":116.35,"high":117.7,"low":115.68,"close":116.81},{"date":"1982-04-19","open":116.81,"high":118.16,"low":115.83,"close":116.7},{"date":"1982-04-20","open":115.8,"high":117.14,"low":114.83,"close":115.44},{"date":"1982-04-21","open":115.48,"high":115.87,"low":115.3,"close":115.72},{"date":"1982-04-22","open":115.72,"high":117.25,"low":115.72,"close":117.19},{"date":"1982-04-23","open":118.02,"high":118.64,"low":117.19,"close":118.64},{"date":"1982-04-26","open":118.94,"high":119.33,"low":118.25,"close":119.26},{"date":"1982-04-27","open":119.07,"high":119.26,"low":117.73,"close":118},{"date":"1982-04-28","open":117.83,"high":118.05,"low":116.94,"close":117.26},{"date":"1982-04-29","open":116.4,"high":117.24,"low":116.11,"close":116.14},{"date":"1982-04-30","open":116.21,"high":116.78,"low":116.07,"close":116.44},{"date":"1982-05-03","open":115.96,"high":116.82,"low":115.91,"close":116.82},{"date":"1982-05-04","open":117.41,"high":117.64,"low":116.85,"close":117.46},{"date":"1982-05-05","open":117.85,"high":118.05,"low":117.31,"close":117.67},{"date":"1982-05-06","open":118.82,"high":118.83,"low":117.68,"close":118.68},{"date":"1982-05-07","open":119.08,"high":119.89,"low":118.71,"close":119.47},{"date":"1982-05-10","open":119.08,"high":119.49,"low":118.37,"close":118.38},{"date":"1982-05-11","open":118.54,"high":119.59,"low":118.32,"close":119.42},{"date":"1982-05-12","open":119.89,"high":119.92,"low":118.76,"close":119.17},{"date":"1982-05-13","open":119.08,"high":119.2,"low":118.13,"close":118.22},{"date":"1982-05-14","open":118.2,"high":118.4,"low":118.01,"close":118.01},{"date":"1982-05-17","open":117.62,"high":118.02,"low":116.66,"close":116.71},{"date":"1982-05-18","open":116.35,"high":116.7,"low":115.71,"close":115.84},{"date":"1982-05-19","open":115.61,"high":115.96,"low":114.82,"close":114.89},{"date":"1982-05-20","open":114.85,"high":115.07,"low":114.37,"close":114.59},{"date":"1982-05-21","open":115.03,"high":115.13,"low":114.6,"close":114.89},{"date":"1982-05-24","open":114.46,"high":114.86,"low":114.24,"close":114.79},{"date":"1982-05-25","open":115.5,"high":115.51,"low":114.4,"close":114.4},{"date":"1982-05-26","open":113.68,"high":114.4,"low":112.88,"close":113.11},{"date":"1982-05-27","open":113.11,"high":113.12,"low":112.58,"close":112.66},{"date":"1982-05-28","open":112.79,"high":112.8,"low":111.66,"close":111.88},{"date":"1982-06-01","open":111.97,"high":112.07,"low":111.66,"close":111.68},{"date":"1982-06-02","open":111.74,"high":112.19,"low":111.55,"close":112.04},{"date":"1982-06-03","open":112.04,"high":112.48,"low":111.45,"close":111.86},{"date":"1982-06-04","open":111.66,"high":111.85,"low":110.02,"close":110.09},{"date":"1982-06-07","open":109.59,"high":110.59,"low":109.42,"close":110.12},{"date":"1982-06-08","open":110.33,"high":110.33,"low":109.6,"close":109.63},{"date":"1982-06-09","open":109.46,"high":109.63,"low":108.53,"close":108.99},{"date":"1982-06-10","open":109.35,"high":109.7,"low":108.96,"close":109.61},{"date":"1982-06-11","open":111.11,"high":111.48,"low":109.65,"close":111.24},{"date":"1982-06-14","open":110.5,"high":111.22,"low":109.9,"close":109.96},{"date":"1982-06-15","open":109.63,"high":109.96,"low":108.98,"close":109.69},{"date":"1982-06-16","open":110.1,"high":110.13,"low":108.82,"close":108.87},{"date":"1982-06-17","open":108.01,"high":108.85,"low":107.48,"close":107.6},{"date":"1982-06-18","open":107.6,"high":107.6,"low":107.07,"close":107.28},{"date":"1982-06-21","open":107.28,"high":107.88,"low":107.01,"close":107.2},{"date":"1982-06-22","open":107.25,"high":108.3,"low":107.17,"close":108.3},{"date":"1982-06-23","open":108.59,"high":110.14,"low":108.09,"close":110.14},{"date":"1982-06-24","open":110.25,"high":110.92,"low":109.79,"close":109.83},{"date":"1982-06-25","open":109.56,"high":109.83,"low":109.09,"close":109.14},{"date":"1982-06-28","open":109.3,"high":110.45,"low":109.17,"close":110.26},{"date":"1982-06-29","open":110.26,"high":110.57,"low":109.68,"close":110.21},{"date":"1982-06-30","open":110.95,"high":111,"low":109.5,"close":109.61},{"date":"1982-07-01","open":109.52,"high":109.63,"low":108.62,"close":108.71},{"date":"1982-07-02","open":108.1,"high":108.71,"low":107.6,"close":107.65},{"date":"1982-07-06","open":107.27,"high":107.67,"low":106.74,"close":107.29},{"date":"1982-07-07","open":107.08,"high":107.61,"low":106.99,"close":107.22},{"date":"1982-07-08","open":106.85,"high":107.53,"low":105.57,"close":107.53},{"date":"1982-07-09","open":108.23,"high":108.97,"low":107.56,"close":108.83},{"date":"1982-07-12","open":109.48,"high":109.62,"low":108.89,"close":109.57},{"date":"1982-07-13","open":109.19,"high":110.07,"low":109.19,"close":109.45},{"date":"1982-07-14","open":109.68,"high":110.44,"low":109.08,"close":110.44},{"date":"1982-07-15","open":110.83,"high":110.95,"low":110.27,"close":110.47},{"date":"1982-07-16","open":110.16,"high":111.48,"low":110.16,"close":111.07},{"date":"1982-07-19","open":111.75,"high":111.78,"low":110.66,"close":110.73},{"date":"1982-07-20","open":111.11,"high":111.56,"low":110.35,"close":111.54},{"date":"1982-07-21","open":112.15,"high":112.39,"low":111.38,"close":111.42},{"date":"1982-07-22","open":110.95,"high":112.02,"low":110.94,"close":111.48},{"date":"1982-07-23","open":111.46,"high":111.58,"low":111.05,"close":111.17},{"date":"1982-07-26","open":110.66,"high":111.16,"low":110.29,"close":110.36},{"date":"1982-07-27","open":110.26,"high":110.35,"low":109.36,"close":109.43},{"date":"1982-07-28","open":109.42,"high":109.42,"low":107.53,"close":107.74},{"date":"1982-07-29","open":107.42,"high":107.92,"low":106.62,"close":107.72},{"date":"1982-07-30","open":107.35,"high":107.95,"low":107.01,"close":107.09},{"date":"1982-08-02","open":107.71,"high":109.09,"low":107.11,"close":108.98},{"date":"1982-08-03","open":108.98,"high":109.43,"low":107.81,"close":107.83},{"date":"1982-08-04","open":107.83,"high":107.83,"low":106.11,"close":106.14},{"date":"1982-08-05","open":106.1,"high":106.1,"low":104.76,"close":105.16},{"date":"1982-08-06","open":105.16,"high":105.16,"low":103.67,"close":103.71},{"date":"1982-08-09","open":103.69,"high":103.69,"low":102.2,"close":103.08},{"date":"1982-08-10","open":103.11,"high":103.84,"low":102.82,"close":102.84},{"date":"1982-08-11","open":102.83,"high":103.01,"low":102.48,"close":102.6},{"date":"1982-08-12","open":102.6,"high":103.22,"low":102.39,"close":102.42},{"date":"1982-08-13","open":102.42,"high":103.85,"low":102.4,"close":103.85},{"date":"1982-08-16","open":103.86,"high":105.52,"low":103.86,"close":104.09},{"date":"1982-08-17","open":105.4,"high":109.04,"low":104.09,"close":109.04},{"date":"1982-08-18","open":109.04,"high":111.58,"low":108.46,"close":108.54},{"date":"1982-08-19","open":108.53,"high":109.86,"low":108.34,"close":109.16},{"date":"1982-08-20","open":109.19,"high":113.02,"low":109.19,"close":113.02},{"date":"1982-08-23","open":113.02,"high":116.11,"low":112.65,"close":116.11},{"date":"1982-08-24","open":116.11,"high":116.39,"low":115.08,"close":115.35},{"date":"1982-08-25","open":115.35,"high":118.12,"low":115.11,"close":117.58},{"date":"1982-08-26","open":117.57,"high":120.26,"low":117.57,"close":118.55},{"date":"1982-08-27","open":117.38,"high":118.56,"low":116.63,"close":117.11},{"date":"1982-08-30","open":117.05,"high":117.66,"low":115.79,"close":117.66},{"date":"1982-08-31","open":117.65,"high":119.6,"low":117.65,"close":119.51},{"date":"1982-09-01","open":119.52,"high":120.05,"low":117.98,"close":118.25},{"date":"1982-09-02","open":118.24,"high":120.32,"low":117.84,"close":120.29},{"date":"1982-09-03","open":120.31,"high":123.64,"low":120.31,"close":122.68},{"date":"1982-09-07","open":122.68,"high":122.68,"low":121.19,"close":121.37},{"date":"1982-09-08","open":121.33,"high":123.11,"low":121.19,"close":122.2},{"date":"1982-09-09","open":122.19,"high":123.22,"low":121.9,"close":121.97},{"date":"1982-09-10","open":121.97,"high":121.98,"low":120.27,"close":120.97},{"date":"1982-09-13","open":120.94,"high":122.24,"low":120.25,"close":122.24},{"date":"1982-09-14","open":122.27,"high":123.69,"low":122.27,"close":123.1},{"date":"1982-09-15","open":123.09,"high":124.81,"low":122.72,"close":124.29},{"date":"1982-09-16","open":124.28,"high":124.88,"low":123.65,"close":123.77},{"date":"1982-09-17","open":123.76,"high":123.76,"low":122.34,"close":122.55},{"date":"1982-09-20","open":122.54,"high":122.54,"low":121.48,"close":122.51},{"date":"1982-09-21","open":122.51,"high":124.91,"low":122.51,"close":124.88},{"date":"1982-09-22","open":124.9,"high":126.43,"low":123.99,"close":123.99},{"date":"1982-09-23","open":123.99,"high":124.19,"low":122.96,"close":123.81},{"date":"1982-09-24","open":123.79,"high":123.8,"low":123.11,"close":123.32},{"date":"1982-09-27","open":123.32,"high":123.62,"low":122.75,"close":123.62},{"date":"1982-09-28","open":123.62,"high":124.16,"low":123.21,"close":123.24},{"date":"1982-09-29","open":123.24,"high":123.24,"low":121.28,"close":121.63},{"date":"1982-09-30","open":121.62,"high":121.62,"low":120.14,"close":120.42},{"date":"1982-10-01","open":120.4,"high":121.97,"low":120.15,"close":121.97},{"date":"1982-10-04","open":121.97,"high":121.97,"low":120.56,"close":121.51},{"date":"1982-10-05","open":121.6,"high":122.73,"low":121.6,"close":121.98},{"date":"1982-10-06","open":122,"high":125.97,"low":122,"close":125.97},{"date":"1982-10-07","open":125.99,"high":128.96,"low":125.99,"close":128.8},{"date":"1982-10-08","open":128.79,"high":131.11,"low":128.79,"close":131.05},{"date":"1982-10-11","open":131.06,"high":135.53,"low":131.06,"close":134.47},{"date":"1982-10-12","open":134.48,"high":135.85,"low":133.59,"close":134.44},{"date":"1982-10-13","open":134.42,"high":137.97,"low":134.14,"close":136.71},{"date":"1982-10-14","open":136.71,"high":136.89,"low":134.55,"close":134.57},{"date":"1982-10-15","open":134.55,"high":134.61,"low":133.28,"close":133.57},{"date":"1982-10-18","open":133.59,"high":136.73,"low":133.59,"close":136.73},{"date":"1982-10-19","open":136.73,"high":137.96,"low":135.72,"close":136.58},{"date":"1982-10-20","open":136.58,"high":139.23,"low":136.37,"close":139.23},{"date":"1982-10-21","open":139.23,"high":140.27,"low":137.63,"close":139.06},{"date":"1982-10-22","open":139.06,"high":140.4,"low":138.75,"close":138.83},{"date":"1982-10-25","open":138.81,"high":138.81,"low":133.32,"close":133.32},{"date":"1982-10-26","open":133.29,"high":134.48,"low":131.5,"close":134.48},{"date":"1982-10-27","open":134.48,"high":135.92,"low":134.48,"close":135.29},{"date":"1982-10-28","open":135.28,"high":135.42,"low":133.59,"close":133.59},{"date":"1982-10-29","open":133.54,"high":134.02,"low":132.64,"close":133.72},{"date":"1982-11-01","open":133.72,"high":136.03,"low":133.22,"close":135.47},{"date":"1982-11-02","open":135.48,"high":138.51,"low":135.48,"close":137.49},{"date":"1982-11-03","open":137.53,"high":142.88,"low":137.53,"close":142.87},{"date":"1982-11-04","open":142.85,"high":143.99,"low":141.65,"close":141.85},{"date":"1982-11-05","open":141.85,"high":142.43,"low":141.32,"close":142.16},{"date":"1982-11-08","open":142.12,"high":142.12,"low":139.98,"close":140.44},{"date":"1982-11-09","open":140.48,"high":143.16,"low":140.46,"close":143.02},{"date":"1982-11-10","open":143.04,"high":144.36,"low":140.8,"close":141.16},{"date":"1982-11-11","open":141.15,"high":141.75,"low":139.88,"close":141.75},{"date":"1982-11-12","open":141.75,"high":141.85,"low":139.53,"close":139.53},{"date":"1982-11-15","open":139.54,"high":139.54,"low":137,"close":137.03},{"date":"1982-11-16","open":136.97,"high":136.97,"low":134.05,"close":135.42},{"date":"1982-11-17","open":135.47,"high":137.93,"low":135.47,"close":137.93},{"date":"1982-11-18","open":137.93,"high":138.78,"low":137.47,"close":138.34},{"date":"1982-11-19","open":138.35,"high":138.93,"low":137,"close":137.02},{"date":"1982-11-22","open":137.03,"high":137.1,"low":134.21,"close":134.22},{"date":"1982-11-23","open":134.21,"high":134.28,"low":132.89,"close":132.93},{"date":"1982-11-24","open":132.92,"high":133.88,"low":132.92,"close":133.88},{"date":"1982-11-26","open":133.89,"high":134.88,"low":133.89,"close":134.88},{"date":"1982-11-29","open":134.89,"high":135.29,"low":133.69,"close":134.2},{"date":"1982-11-30","open":134.2,"high":138.53,"low":134.19,"close":138.53},{"date":"1982-12-01","open":138.56,"high":140.37,"low":138.35,"close":138.72},{"date":"1982-12-02","open":138.72,"high":139.63,"low":138.66,"close":138.82},{"date":"1982-12-03","open":138.87,"high":139.59,"low":138.59,"close":138.69},{"date":"1982-12-06","open":138.7,"high":141.77,"low":138.01,"close":141.77},{"date":"1982-12-07","open":141.79,"high":143.68,"low":141.79,"close":142.72},{"date":"1982-12-08","open":142.71,"high":143.58,"low":141.82,"close":141.82},{"date":"1982-12-09","open":141.8,"high":141.8,"low":139.92,"close":140},{"date":"1982-12-10","open":139.99,"high":141.15,"low":139.35,"close":139.57},{"date":"1982-12-13","open":139.57,"high":140.12,"low":139.5,"close":139.95},{"date":"1982-12-14","open":139.99,"high":142.5,"low":137.34,"close":137.4},{"date":"1982-12-15","open":137.4,"high":137.4,"low":135.12,"close":135.24},{"date":"1982-12-16","open":135.22,"high":135.78,"low":134.79,"close":135.3},{"date":"1982-12-17","open":135.35,"high":137.71,"low":135.35,"close":137.49},{"date":"1982-12-20","open":137.49,"high":137.84,"low":136.19,"close":136.25},{"date":"1982-12-21","open":136.24,"high":139.27,"low":136.07,"close":138.61},{"date":"1982-12-22","open":138.63,"high":139.69,"low":138.6,"close":138.83},{"date":"1982-12-23","open":138.84,"high":139.94,"low":138.84,"close":139.72},{"date":"1982-12-27","open":139.73,"high":142.32,"low":139.72,"close":142.17},{"date":"1982-12-28","open":142.18,"high":142.34,"low":140.75,"close":140.77},{"date":"1982-12-29","open":140.77,"high":141.73,"low":140.68,"close":141.24},{"date":"1982-12-30","open":141.24,"high":141.68,"low":140.22,"close":140.33},{"date":"1982-12-31","open":140.34,"high":140.78,"low":140.27,"close":140.64},{"date":"1983-01-03","open":140.65,"high":141.33,"low":138.2,"close":138.34},{"date":"1983-01-04","open":138.33,"high":141.36,"low":138.08,"close":141.36},{"date":"1983-01-05","open":141.35,"high":142.6,"low":141.15,"close":141.96},{"date":"1983-01-06","open":142.01,"high":145.77,"low":142.01,"close":145.27},{"date":"1983-01-07","open":145.27,"high":146.46,"low":145.15,"close":145.18},{"date":"1983-01-10","open":145.19,"high":147.25,"low":144.58,"close":146.78},{"date":"1983-01-11","open":146.79,"high":146.83,"low":145.38,"close":145.78},{"date":"1983-01-12","open":145.76,"high":148.36,"low":145.76,"close":146.69},{"date":"1983-01-13","open":146.67,"high":146.94,"low":145.67,"close":145.73},{"date":"1983-01-14","open":145.72,"high":147.12,"low":145.72,"close":146.65},{"date":"1983-01-17","open":146.65,"high":147.9,"low":146.64,"close":146.72},{"date":"1983-01-18","open":146.71,"high":146.74,"low":145.52,"close":146.4},{"date":"1983-01-19","open":146.4,"high":146.45,"low":144.51,"close":145.27},{"date":"1983-01-20","open":145.29,"high":146.62,"low":145.29,"close":146.29},{"date":"1983-01-21","open":146.3,"high":146.3,"low":143.25,"close":143.85},{"date":"1983-01-24","open":143.84,"high":143.84,"low":139.1,"close":139.97},{"date":"1983-01-25","open":139.98,"high":141.75,"low":139.98,"close":141.75},{"date":"1983-01-26","open":141.77,"high":142.16,"low":141.16,"close":141.54},{"date":"1983-01-27","open":141.54,"high":144.3,"low":141.54,"close":144.27},{"date":"1983-01-28","open":144.31,"high":145.47,"low":144.25,"close":144.51},{"date":"1983-01-31","open":144.51,"high":145.3,"low":143.93,"close":145.3},{"date":"1983-02-01","open":145.29,"high":145.29,"low":142.96,"close":142.96},{"date":"1983-02-02","open":142.95,"high":143.52,"low":141.9,"close":143.23},{"date":"1983-02-03","open":143.25,"high":144.43,"low":143.25,"close":144.26},{"date":"1983-02-04","open":144.26,"high":146.14,"low":144.14,"close":146.14},{"date":"1983-02-07","open":146.14,"high":147.42,"low":146.14,"close":146.93},{"date":"1983-02-08","open":146.93,"high":147.21,"low":145.52,"close":145.7},{"date":"1983-02-09","open":145.7,"high":145.83,"low":144.09,"close":145},{"date":"1983-02-10","open":145.04,"high":147.75,"low":145.04,"close":147.5},{"date":"1983-02-11","open":147.51,"high":148.81,"low":147.18,"close":147.65},{"date":"1983-02-14","open":147.71,"high":149.14,"low":147.4,"close":148.93},{"date":"1983-02-15","open":148.94,"high":149.41,"low":148.13,"close":148.3},{"date":"1983-02-16","open":148.31,"high":148.66,"low":147.41,"close":147.43},{"date":"1983-02-17","open":147.43,"high":147.57,"low":143.84,"close":147.44},{"date":"1983-02-18","open":147.44,"high":148.29,"low":147.21,"close":148},{"date":"1983-02-22","open":148.01,"high":148.11,"low":145.42,"close":145.48},{"date":"1983-02-23","open":145.47,"high":146.79,"low":145.4,"close":146.79},{"date":"1983-02-24","open":146.8,"high":149.67,"low":146.8,"close":149.6},{"date":"1983-02-25","open":149.6,"high":150.88,"low":149.6,"close":149.74},{"date":"1983-02-28","open":149.74,"high":149.74,"low":147.81,"close":148.06},{"date":"1983-03-01","open":148.07,"high":150.88,"low":148.07,"close":150.88},{"date":"1983-03-02","open":150.91,"high":152.63,"low":150.91,"close":152.3},{"date":"1983-03-03","open":152.31,"high":154.16,"low":152.31,"close":153.48},{"date":"1983-03-04","open":153.47,"high":153.67,"low":152.53,"close":153.67},{"date":"1983-03-07","open":153.67,"high":154,"low":152.65,"close":153.67},{"date":"1983-03-08","open":153.63,"high":153.63,"low":151.26,"close":151.26},{"date":"1983-03-09","open":151.25,"high":152.87,"low":150.84,"close":152.87},{"date":"1983-03-10","open":152.87,"high":154.01,"low":151.75,"close":151.8},{"date":"1983-03-11","open":151.75,"high":151.75,"low":150.65,"close":151.24},{"date":"1983-03-14","open":151.28,"high":151.3,"low":150.24,"close":150.83},{"date":"1983-03-15","open":150.83,"high":151.37,"low":150.4,"close":151.37},{"date":"1983-03-16","open":151.36,"high":151.62,"low":149.78,"close":149.81},{"date":"1983-03-17","open":149.8,"high":149.8,"low":149.12,"close":149.59},{"date":"1983-03-18","open":149.59,"high":150.29,"low":149.56,"close":149.9},{"date":"1983-03-21","open":149.82,"high":151.2,"low":149.32,"close":151.19},{"date":"1983-03-22","open":151.21,"high":151.59,"low":150.6,"close":150.66},{"date":"1983-03-23","open":150.65,"high":152.98,"low":150.65,"close":152.81},{"date":"1983-03-24","open":152.82,"high":153.78,"low":152.82,"close":153.37},{"date":"1983-03-25","open":153.37,"high":153.71,"low":152.3,"close":152.67},{"date":"1983-03-28","open":152.67,"high":152.67,"low":151.56,"close":151.85},{"date":"1983-03-29","open":151.85,"high":152.46,"low":151.42,"close":151.59},{"date":"1983-03-30","open":151.6,"high":153.39,"low":151.6,"close":153.39},{"date":"1983-03-31","open":153.41,"high":155.02,"low":152.86,"close":152.96},{"date":"1983-04-04","open":152.92,"high":153.02,"low":152.23,"close":153.02},{"date":"1983-04-05","open":153.04,"high":153.92,"low":151.81,"close":151.9},{"date":"1983-04-06","open":151.9,"high":151.9,"low":150.17,"close":151.04},{"date":"1983-04-07","open":151.04,"high":151.76,"low":150.81,"close":151.76},{"date":"1983-04-08","open":151.77,"high":152.85,"low":151.39,"close":152.85},{"date":"1983-04-11","open":152.87,"high":155.14,"low":152.87,"close":155.14},{"date":"1983-04-12","open":155.15,"high":155.82,"low":154.78,"close":155.82},{"date":"1983-04-13","open":155.82,"high":157.22,"low":155.82,"close":156.77},{"date":"1983-04-14","open":156.8,"high":158.12,"low":156.55,"close":158.12},{"date":"1983-04-15","open":158.11,"high":158.75,"low":158.11,"close":158.75},{"date":"1983-04-18","open":158.75,"high":159.75,"low":158.41,"close":159.74},{"date":"1983-04-19","open":159.74,"high":159.74,"low":158.54,"close":158.71},{"date":"1983-04-20","open":158.71,"high":160.83,"low":158.71,"close":160.71},{"date":"1983-04-21","open":160.73,"high":161.08,"low":159.96,"close":160.05},{"date":"1983-04-22","open":160.04,"high":160.76,"low":160.02,"close":160.42},{"date":"1983-04-25","open":160.43,"high":160.83,"low":158.72,"close":158.81},{"date":"1983-04-26","open":158.81,"high":161.81,"low":158.07,"close":161.81},{"date":"1983-04-27","open":161.85,"high":162.77,"low":160.76,"close":161.44},{"date":"1983-04-28","open":161.44,"high":162.96,"low":161.44,"close":162.95},{"date":"1983-04-29","open":162.97,"high":164.43,"low":162.72,"close":164.43},{"date":"1983-05-02","open":164.41,"high":164.42,"low":161.99,"close":162.11},{"date":"1983-05-03","open":162.1,"high":162.35,"low":160.8,"close":162.34},{"date":"1983-05-04","open":162.38,"high":163.64,"low":162.38,"close":163.31},{"date":"1983-05-05","open":163.35,"high":164.3,"low":163.35,"close":164.28},{"date":"1983-05-06","open":164.3,"high":166.99,"low":164.3,"close":166.1},{"date":"1983-05-09","open":166.1,"high":166.46,"low":164.9,"close":165.81},{"date":"1983-05-10","open":165.82,"high":166.4,"low":165.74,"close":165.95},{"date":"1983-05-11","open":165.95,"high":166.3,"low":164.53,"close":164.96},{"date":"1983-05-12","open":164.98,"high":165.35,"low":163.82,"close":164.25},{"date":"1983-05-13","open":164.26,"high":165.23,"low":164.26,"close":164.91},{"date":"1983-05-16","open":164.9,"high":164.9,"low":162.33,"close":163.4},{"date":"1983-05-17","open":163.4,"high":163.71,"low":162.55,"close":163.71},{"date":"1983-05-18","open":163.73,"high":165.18,"low":163.16,"close":163.27},{"date":"1983-05-19","open":163.27,"high":163.61,"low":161.98,"close":161.99},{"date":"1983-05-20","open":161.97,"high":162.14,"low":161.25,"close":162.14},{"date":"1983-05-23","open":162.06,"high":163.5,"low":160.29,"close":163.43},{"date":"1983-05-24","open":163.45,"high":165.59,"low":163.45,"close":165.54},{"date":"1983-05-25","open":165.54,"high":166.21,"low":164.79,"close":166.21},{"date":"1983-05-26","open":166.22,"high":166.39,"low":165.27,"close":165.48},{"date":"1983-05-27","open":165.49,"high":165.49,"low":164.33,"close":164.46},{"date":"1983-05-31","open":164.44,"high":164.44,"low":162.12,"close":162.39},{"date":"1983-06-01","open":162.38,"high":162.64,"low":161.33,"close":162.55},{"date":"1983-06-02","open":162.56,"high":164,"low":162.56,"close":163.98},{"date":"1983-06-03","open":163.96,"high":164.79,"low":163.96,"close":164.42},{"date":"1983-06-06","open":164.43,"high":165.09,"low":163.75,"close":164.83},{"date":"1983-06-07","open":164.84,"high":164.93,"low":162.77,"close":162.77},{"date":"1983-06-08","open":162.78,"high":162.78,"low":161.35,"close":161.36},{"date":"1983-06-09","open":161.37,"high":161.92,"low":160.8,"close":161.83},{"date":"1983-06-10","open":161.86,"high":162.76,"low":161.86,"close":162.68},{"date":"1983-06-13","open":162.7,"high":164.84,"low":162.7,"close":164.84},{"date":"1983-06-14","open":164.87,"high":165.93,"low":164.87,"close":165.53},{"date":"1983-06-15","open":165.52,"high":167.12,"low":165.07,"close":167.12},{"date":"1983-06-16","open":167.11,"high":169.38,"low":167.11,"close":169.14},{"date":"1983-06-17","open":169.11,"high":169.64,"low":168.6,"close":169.13},{"date":"1983-06-20","open":169.13,"high":170.1,"low":168.59,"close":169.02},{"date":"1983-06-21","open":169.03,"high":170.6,"low":168.25,"close":170.53},{"date":"1983-06-22","open":170.53,"high":171.6,"low":170.42,"close":170.99},{"date":"1983-06-23","open":170.99,"high":171,"low":170.13,"close":170.57},{"date":"1983-06-24","open":170.57,"high":170.69,"low":170.03,"close":170.41},{"date":"1983-06-27","open":170.4,"high":170.46,"low":168.32,"close":168.46},{"date":"1983-06-28","open":168.45,"high":168.81,"low":165.67,"close":165.68},{"date":"1983-06-29","open":165.78,"high":166.64,"low":165.43,"close":166.64},{"date":"1983-06-30","open":167.64,"high":167.64,"low":167.64,"close":167.64},{"date":"1983-07-01","open":168.11,"high":168.64,"low":167.77,"close":168.64},{"date":"1983-07-05","open":166.55,"high":168.8,"low":165.8,"close":166.6},{"date":"1983-07-06","open":166.71,"high":168.88,"low":166.49,"close":168.48},{"date":"1983-07-07","open":168.48,"high":169.15,"low":167.08,"close":167.56},{"date":"1983-07-08","open":167.56,"high":167.98,"low":166.95,"close":167.08},{"date":"1983-07-11","open":167.09,"high":168.11,"low":167.09,"close":168.11},{"date":"1983-07-12","open":168.05,"high":168.05,"low":165.51,"close":165.53},{"date":"1983-07-13","open":165,"high":165.68,"low":164.77,"close":165.46},{"date":"1983-07-14","open":165.61,"high":166.96,"low":165.61,"close":166.01},{"date":"1983-07-15","open":166.01,"high":166.04,"low":164.03,"close":164.29},{"date":"1983-07-18","open":164.28,"high":164.29,"low":163.3,"close":163.95},{"date":"1983-07-19","open":163.95,"high":165.18,"low":163.95,"close":164.82},{"date":"1983-07-20","open":164.89,"high":169.29,"low":164.89,"close":169.29},{"date":"1983-07-21","open":169.29,"high":169.8,"low":168.33,"close":169.06},{"date":"1983-07-22","open":168.51,"high":169.08,"low":168.4,"close":168.89},{"date":"1983-07-25","open":167.67,"high":169.74,"low":167.63,"close":169.53},{"date":"1983-07-26","open":169.62,"high":170.63,"low":169.26,"close":170.53},{"date":"1983-07-27","open":170.68,"high":170.72,"low":167.49,"close":167.59},{"date":"1983-07-28","open":167.32,"high":167.79,"low":164.99,"close":165.04},{"date":"1983-07-29","open":165.03,"high":165.03,"low":161.5,"close":162.56},{"date":"1983-08-01","open":162.34,"high":162.78,"low":161.55,"close":162.04},{"date":"1983-08-02","open":162.06,"high":163.04,"low":161.97,"close":162.01},{"date":"1983-08-03","open":162.01,"high":163.44,"low":161.52,"close":163.44},{"date":"1983-08-04","open":163.28,"high":163.42,"low":159.63,"close":161.33},{"date":"1983-08-05","open":161.33,"high":161.88,"low":160.89,"close":161.74},{"date":"1983-08-08","open":161.73,"high":161.73,"low":159.18,"close":159.18},{"date":"1983-08-09","open":159.2,"high":160.14,"low":158.5,"close":160.13},{"date":"1983-08-10","open":160.11,"high":161.77,"low":159.47,"close":161.54},{"date":"1983-08-11","open":161.55,"high":162.14,"low":161.41,"close":161.54},{"date":"1983-08-12","open":161.55,"high":162.6,"low":161.55,"close":162.16},{"date":"1983-08-15","open":162.22,"high":164.76,"low":162.22,"close":163.7},{"date":"1983-08-16","open":163.74,"high":163.84,"low":162.72,"close":163.41},{"date":"1983-08-17","open":163.58,"high":165.4,"low":163.43,"close":165.29},{"date":"1983-08-18","open":165.29,"high":165.91,"low":163.55,"close":163.55},{"date":"1983-08-19","open":163.58,"high":164.27,"low":163.22,"close":163.98},{"date":"1983-08-22","open":164.18,"high":165.64,"low":163.77,"close":164.34},{"date":"1983-08-23","open":164.33,"high":164.33,"low":162.54,"close":162.77},{"date":"1983-08-24","open":162.77,"high":162.77,"low":161.2,"close":161.25},{"date":"1983-08-25","open":161.27,"high":161.28,"low":159.96,"close":160.84},{"date":"1983-08-26","open":160.85,"high":162.16,"low":160.25,"close":162.14},{"date":"1983-08-29","open":162.14,"high":162.32,"low":160.97,"close":162.25},{"date":"1983-08-30","open":162.25,"high":163.13,"low":162.11,"close":162.58},{"date":"1983-08-31","open":162.55,"high":164.4,"low":162.32,"close":164.4},{"date":"1983-09-01","open":164.4,"high":164.66,"low":163.95,"close":164.23},{"date":"1983-09-02","open":164.25,"high":165.07,"low":164.21,"close":165},{"date":"1983-09-06","open":165.2,"high":167.9,"low":165.03,"close":167.89},{"date":"1983-09-07","open":167.9,"high":168.48,"low":167.46,"close":167.96},{"date":"1983-09-08","open":167.96,"high":168.14,"low":167.12,"close":167.77},{"date":"1983-09-09","open":167.77,"high":167.77,"low":166.91,"close":166.92},{"date":"1983-09-12","open":166.95,"high":169.2,"low":165.27,"close":165.48},{"date":"1983-09-13","open":165.48,"high":165.48,"low":164.17,"close":164.8},{"date":"1983-09-14","open":164.8,"high":165.42,"low":164.63,"close":165.35},{"date":"1983-09-15","open":165.39,"high":165.58,"low":164.38,"close":164.38},{"date":"1983-09-16","open":164.42,"high":166.57,"low":164.39,"close":166.25},{"date":"1983-09-19","open":166.27,"high":168.09,"low":166.26,"close":167.62},{"date":"1983-09-20","open":167.64,"high":169.38,"low":167.64,"close":169.24},{"date":"1983-09-21","open":169.27,"high":169.3,"low":168.21,"close":168.41},{"date":"1983-09-22","open":168.4,"high":169.78,"low":168.22,"close":169.76},{"date":"1983-09-23","open":169.76,"high":170.17,"low":168.88,"close":169.51},{"date":"1983-09-26","open":169.53,"high":170.41,"low":169.16,"close":170.07},{"date":"1983-09-27","open":170.02,"high":170.02,"low":167.95,"close":168.43},{"date":"1983-09-28","open":168.42,"high":168.53,"low":167.52,"close":168},{"date":"1983-09-29","open":168.02,"high":168.35,"low":167.23,"close":167.23},{"date":"1983-09-30","open":167.23,"high":167.23,"low":165.63,"close":166.07},{"date":"1983-10-03","open":165.99,"high":166.07,"low":164.93,"close":165.81},{"date":"1983-10-04","open":165.81,"high":166.8,"low":165.81,"close":166.27},{"date":"1983-10-05","open":166.29,"high":167.74,"low":165.92,"close":167.74},{"date":"1983-10-06","open":167.76,"high":170.28,"low":167.76,"close":170.28},{"date":"1983-10-07","open":170.32,"high":171.1,"low":170.31,"close":170.8},{"date":"1983-10-10","open":170.77,"high":172.65,"low":170.05,"close":172.65},{"date":"1983-10-11","open":172.59,"high":172.59,"low":170.34,"close":170.34},{"date":"1983-10-12","open":170.34,"high":170.84,"low":169.34,"close":169.62},{"date":"1983-10-13","open":169.63,"high":170.12,"low":169.13,"close":169.87},{"date":"1983-10-14","open":169.88,"high":169.99,"low":169.18,"close":169.86},{"date":"1983-10-17","open":169.85,"high":171.18,"low":169.63,"close":170.43},{"date":"1983-10-18","open":170.41,"high":170.41,"low":167.67,"close":167.81},{"date":"1983-10-19","open":167.81,"high":167.81,"low":165.67,"close":166.73},{"date":"1983-10-20","open":166.77,"high":167.35,"low":166.44,"close":166.98},{"date":"1983-10-21","open":166.97,"high":167.23,"low":164.98,"close":165.95},{"date":"1983-10-24","open":165.85,"high":165.99,"low":163.85,"close":165.99},{"date":"1983-10-25","open":166,"high":167.15,"low":166,"close":166.47},{"date":"1983-10-26","open":166.49,"high":166.65,"low":165.36,"close":165.38},{"date":"1983-10-27","open":165.31,"high":165.38,"low":164.41,"close":164.84},{"date":"1983-10-28","open":164.89,"high":165.19,"low":163.23,"close":163.37},{"date":"1983-10-31","open":163.37,"high":164.58,"low":162.86,"close":163.55},{"date":"1983-11-01","open":163.55,"high":163.66,"low":162.37,"close":163.66},{"date":"1983-11-02","open":165.21,"high":165.21,"low":163.55,"close":164.84},{"date":"1983-11-03","open":164.84,"high":164.85,"low":163.42,"close":163.45},{"date":"1983-11-04","open":162.68,"high":163.45,"low":162.22,"close":162.44},{"date":"1983-11-07","open":162.42,"high":162.56,"low":161.84,"close":161.91},{"date":"1983-11-08","open":161.91,"high":162.15,"low":161.63,"close":161.76},{"date":"1983-11-09","open":161.74,"high":163.97,"low":161.74,"close":163.97},{"date":"1983-11-10","open":163.99,"high":164.71,"low":163.97,"close":164.41},{"date":"1983-11-11","open":164.41,"high":166.3,"low":164.34,"close":166.29},{"date":"1983-11-14","open":166.29,"high":167.58,"low":166.27,"close":166.58},{"date":"1983-11-15","open":166.58,"high":166.59,"low":165.28,"close":165.36},{"date":"1983-11-16","open":165.36,"high":166.41,"low":165.34,"close":166.08},{"date":"1983-11-17","open":166.08,"high":166.49,"low":165.51,"close":166.13},{"date":"1983-11-18","open":166.08,"high":166.13,"low":164.5,"close":165.09},{"date":"1983-11-21","open":165.04,"high":166.05,"low":165,"close":166.05},{"date":"1983-11-22","open":166.05,"high":167.26,"low":166.05,"close":166.84},{"date":"1983-11-23","open":166.88,"high":167.21,"low":166.26,"close":166.96},{"date":"1983-11-25","open":167.02,"high":167.2,"low":166.73,"close":167.18},{"date":"1983-11-28","open":167.2,"high":167.22,"low":166.21,"close":166.54},{"date":"1983-11-29","open":166.54,"high":167.92,"low":166.17,"close":167.91},{"date":"1983-11-30","open":167.91,"high":168.07,"low":166.33,"close":166.4},{"date":"1983-12-01","open":166.37,"high":166.77,"low":166.08,"close":166.49},{"date":"1983-12-02","open":166.49,"high":166.7,"low":165.25,"close":165.44},{"date":"1983-12-05","open":165.44,"high":165.79,"low":164.71,"close":165.76},{"date":"1983-12-06","open":165.77,"high":165.93,"low":165.34,"close":165.47},{"date":"1983-12-07","open":165.47,"high":166.34,"low":165.35,"close":165.91},{"date":"1983-12-08","open":165.91,"high":166.01,"low":164.86,"close":165.2},{"date":"1983-12-09","open":165.2,"high":165.29,"low":164.5,"close":165.08},{"date":"1983-12-12","open":165.13,"high":165.62,"low":164.99,"close":165.62},{"date":"1983-12-13","open":165.62,"high":165.63,"low":164.85,"close":164.93},{"date":"1983-12-14","open":164.93,"high":164.93,"low":163.25,"close":163.33},{"date":"1983-12-15","open":163.33,"high":163.33,"low":161.66,"close":161.66},{"date":"1983-12-16","open":161.69,"high":162.39,"low":161.58,"close":162.39},{"date":"1983-12-19","open":162.34,"high":162.88,"low":162.27,"close":162.32},{"date":"1983-12-20","open":162.33,"high":162.8,"low":161.64,"close":162},{"date":"1983-12-21","open":162,"high":163.57,"low":161.99,"close":163.56},{"date":"1983-12-22","open":163.56,"high":164.18,"low":163.17,"close":163.53},{"date":"1983-12-23","open":163.27,"high":163.31,"low":162.9,"close":163.22},{"date":"1983-12-27","open":163.22,"high":164.76,"low":163.22,"close":164.76},{"date":"1983-12-28","open":164.69,"high":165.34,"low":164.3,"close":165.34},{"date":"1983-12-29","open":165.33,"high":165.84,"low":164.83,"close":164.86},{"date":"1983-12-30","open":164.86,"high":165.05,"low":164.58,"close":164.93},{"date":"1984-01-03","open":164.93,"high":164.93,"low":163.98,"close":164.04},{"date":"1984-01-04","open":164.09,"high":166.78,"low":164.04,"close":166.78},{"date":"1984-01-05","open":166.78,"high":169.1,"low":166.78,"close":168.81},{"date":"1984-01-06","open":168.81,"high":169.31,"low":168.49,"close":169.28},{"date":"1984-01-09","open":169.18,"high":169.46,"low":168.48,"close":168.9},{"date":"1984-01-10","open":168.9,"high":169.54,"low":167.87,"close":167.95},{"date":"1984-01-11","open":167.95,"high":168.07,"low":167.27,"close":167.8},{"date":"1984-01-12","open":167.79,"high":168.4,"low":167.68,"close":167.75},{"date":"1984-01-13","open":167.75,"high":168.59,"low":166.64,"close":167.02},{"date":"1984-01-16","open":167.02,"high":167.55,"low":166.77,"close":167.18},{"date":"1984-01-17","open":167.18,"high":167.84,"low":167.01,"close":167.83},{"date":"1984-01-18","open":167.83,"high":168.34,"low":167.02,"close":167.55},{"date":"1984-01-19","open":167.55,"high":167.65,"low":166.67,"close":167.04},{"date":"1984-01-20","open":167.04,"high":167.06,"low":165.87,"close":166.21},{"date":"1984-01-23","open":166.21,"high":166.21,"low":164.83,"close":164.87},{"date":"1984-01-24","open":164.87,"high":166.35,"low":164.84,"close":165.94},{"date":"1984-01-25","open":165.94,"high":167.12,"low":164.74,"close":164.84},{"date":"1984-01-26","open":164.84,"high":165.55,"low":164.12,"close":164.24},{"date":"1984-01-27","open":164.24,"high":164.33,"low":163.07,"close":163.94},{"date":"1984-01-30","open":164.4,"high":164.67,"low":162.4,"close":162.87},{"date":"1984-01-31","open":162.87,"high":163.6,"low":162.03,"close":163.41},{"date":"1984-02-01","open":163.41,"high":164,"low":162.27,"close":162.74},{"date":"1984-02-02","open":162.74,"high":163.36,"low":162.24,"close":163.36},{"date":"1984-02-03","open":163.44,"high":163.98,"low":160.82,"close":160.91},{"date":"1984-02-06","open":160.91,"high":160.91,"low":158.02,"close":158.08},{"date":"1984-02-07","open":157.91,"high":158.81,"low":157.01,"close":158.74},{"date":"1984-02-08","open":158.74,"high":159.07,"low":155.67,"close":155.85},{"date":"1984-02-09","open":155.85,"high":156.17,"low":154.3,"close":155.42},{"date":"1984-02-10","open":155.42,"high":156.52,"low":155.42,"close":156.3},{"date":"1984-02-13","open":156.3,"high":156.32,"low":154.13,"close":154.95},{"date":"1984-02-14","open":154.95,"high":156.61,"low":154.95,"close":156.61},{"date":"1984-02-15","open":156.61,"high":157.48,"low":156.1,"close":156.25},{"date":"1984-02-16","open":155.94,"high":156.44,"low":155.44,"close":156.13},{"date":"1984-02-17","open":156.13,"high":156.8,"low":155.51,"close":155.74},{"date":"1984-02-21","open":155.71,"high":155.74,"low":154.47,"close":154.64},{"date":"1984-02-22","open":154.52,"high":155.1,"low":153.94,"close":154.31},{"date":"1984-02-23","open":154.02,"high":154.45,"low":152.13,"close":154.29},{"date":"1984-02-24","open":154.31,"high":157.51,"low":154.29,"close":157.51},{"date":"1984-02-27","open":157.51,"high":159.58,"low":157.08,"close":159.3},{"date":"1984-02-28","open":159.3,"high":159.3,"low":156.59,"close":156.82},{"date":"1984-02-29","open":156.82,"high":158.27,"low":156.41,"close":157.06},{"date":"1984-03-01","open":157.06,"high":158.19,"low":156.77,"close":158.19},{"date":"1984-03-02","open":158.19,"high":159.9,"low":158.19,"close":159.24},{"date":"1984-03-05","open":159.24,"high":159.24,"low":157.59,"close":157.89},{"date":"1984-03-06","open":157.89,"high":158.37,"low":156.21,"close":156.25},{"date":"1984-03-07","open":156.25,"high":156.25,"low":153.81,"close":154.57},{"date":"1984-03-08","open":154.57,"high":155.8,"low":154.35,"close":155.19},{"date":"1984-03-09","open":155.12,"high":155.19,"low":153.77,"close":154.35},{"date":"1984-03-12","open":154.35,"high":156.35,"low":154.35,"close":156.34},{"date":"1984-03-13","open":156.34,"high":157.93,"low":156.34,"close":156.78},{"date":"1984-03-14","open":156.78,"high":157.17,"low":156.22,"close":156.77},{"date":"1984-03-15","open":156.78,"high":158.05,"low":156.73,"close":157.41},{"date":"1984-03-16","open":157.41,"high":160.45,"low":157.41,"close":159.27},{"date":"1984-03-19","open":159.27,"high":159.27,"low":157.28,"close":157.78},{"date":"1984-03-20","open":157.78,"high":159.17,"low":157.78,"close":158.86},{"date":"1984-03-21","open":158.86,"high":159.26,"low":158.59,"close":158.66},{"date":"1984-03-22","open":158.66,"high":158.67,"low":156.61,"close":156.69},{"date":"1984-03-23","open":156.69,"high":156.92,"low":156.02,"close":156.86},{"date":"1984-03-26","open":156.86,"high":157.18,"low":156.31,"close":156.67},{"date":"1984-03-27","open":156.67,"high":157.3,"low":156.61,"close":157.3},{"date":"1984-03-28","open":157.3,"high":159.9,"low":157.3,"close":159.88},{"date":"1984-03-29","open":159.88,"high":160.46,"low":159.52,"close":159.52},{"date":"1984-03-30","open":159.52,"high":159.52,"low":158.92,"close":159.18},{"date":"1984-04-02","open":159.18,"high":159.87,"low":157.63,"close":157.98},{"date":"1984-04-03","open":157.99,"high":158.27,"low":157.17,"close":157.66},{"date":"1984-04-04","open":157.66,"high":158.11,"low":157.29,"close":157.54},{"date":"1984-04-05","open":157.54,"high":158.1,"low":154.96,"close":155.04},{"date":"1984-04-06","open":155.04,"high":155.48,"low":154.12,"close":155.48},{"date":"1984-04-09","open":155.48,"high":155.86,"low":154.71,"close":155.45},{"date":"1984-04-10","open":155.45,"high":156.57,"low":155.45,"close":155.87},{"date":"1984-04-11","open":155.93,"high":156.31,"low":154.9,"close":155},{"date":"1984-04-12","open":155,"high":157.74,"low":154.17,"close":157.73},{"date":"1984-04-13","open":157.73,"high":158.87,"low":157.13,"close":157.31},{"date":"1984-04-16","open":157.31,"high":158.35,"low":156.49,"close":158.32},{"date":"1984-04-17","open":158.32,"high":159.59,"low":158.32,"close":158.97},{"date":"1984-04-18","open":158.97,"high":158.97,"low":157.64,"close":157.9},{"date":"1984-04-19","open":157.9,"high":158.02,"low":157.1,"close":158.02},{"date":"1984-04-23","open":158.02,"high":158.05,"low":156.79,"close":156.8},{"date":"1984-04-24","open":156.8,"high":158.38,"low":156.61,"close":158.07},{"date":"1984-04-25","open":158.07,"high":158.77,"low":157.8,"close":158.65},{"date":"1984-04-26","open":158.65,"high":160.5,"low":158.65,"close":160.3},{"date":"1984-04-27","open":160.3,"high":160.69,"low":159.77,"close":159.89},{"date":"1984-04-30","open":159.89,"high":160.43,"low":159.3,"close":160.05},{"date":"1984-05-01","open":160.05,"high":161.69,"low":160.05,"close":161.68},{"date":"1984-05-02","open":161.68,"high":162.11,"low":161.41,"close":161.9},{"date":"1984-05-03","open":161.9,"high":161.9,"low":160.95,"close":161.2},{"date":"1984-05-04","open":161.2,"high":161.2,"low":158.93,"close":159.11},{"date":"1984-05-07","open":159.11,"high":159.48,"low":158.63,"close":159.47},{"date":"1984-05-08","open":159.47,"high":160.52,"low":159.14,"close":160.52},{"date":"1984-05-09","open":160.52,"high":161.31,"low":159.39,"close":160.11},{"date":"1984-05-10","open":160.11,"high":160.45,"low":159.61,"close":160},{"date":"1984-05-11","open":160,"high":160,"low":157.42,"close":158.49},{"date":"1984-05-14","open":158.49,"high":158.49,"low":157.2,"close":157.5},{"date":"1984-05-15","open":157.5,"high":158.27,"low":157.29,"close":158},{"date":"1984-05-16","open":158,"high":158.41,"low":157.83,"close":157.99},{"date":"1984-05-17","open":157.99,"high":157.99,"low":156.15,"close":156.57},{"date":"1984-05-18","open":156.57,"high":156.77,"low":155.24,"close":155.78},{"date":"1984-05-21","open":155.78,"high":156.11,"low":154.63,"close":154.73},{"date":"1984-05-22","open":154.73,"high":154.73,"low":152.99,"close":153.88},{"date":"1984-05-23","open":153.88,"high":154.02,"low":153.1,"close":153.15},{"date":"1984-05-24","open":153.15,"high":153.15,"low":150.8,"close":151.23},{"date":"1984-05-25","open":151.23,"high":152.02,"low":150.85,"close":151.62},{"date":"1984-05-29","open":151.62,"high":151.86,"low":149.95,"close":150.29},{"date":"1984-05-30","open":150.29,"high":151.43,"low":148.68,"close":150.35},{"date":"1984-05-31","open":150.35,"high":150.69,"low":149.76,"close":150.55},{"date":"1984-06-01","open":150.55,"high":153.24,"low":150.55,"close":153.24},{"date":"1984-06-04","open":153.24,"high":155.1,"low":153.24,"close":154.34},{"date":"1984-06-05","open":154.34,"high":154.34,"low":153.28,"close":153.65},{"date":"1984-06-06","open":153.65,"high":155.03,"low":153.38,"close":155.01},{"date":"1984-06-07","open":155.01,"high":155.11,"low":154.36,"close":154.92},{"date":"1984-06-08","open":154.92,"high":155.4,"low":154.57,"close":155.17},{"date":"1984-06-11","open":155.17,"high":155.17,"low":153,"close":153.06},{"date":"1984-06-12","open":153.06,"high":153.07,"low":151.61,"close":152.19},{"date":"1984-06-13","open":152.19,"high":152.85,"low":151.86,"close":152.13},{"date":"1984-06-14","open":152.12,"high":152.14,"low":150.31,"close":150.39},{"date":"1984-06-15","open":150.49,"high":150.71,"low":149.02,"close":149.03},{"date":"1984-06-18","open":149.03,"high":151.92,"low":148.53,"close":151.73},{"date":"1984-06-19","open":151.73,"high":153,"low":151.73,"close":152.61},{"date":"1984-06-20","open":151.89,"high":154.84,"low":150.96,"close":154.84},{"date":"1984-06-21","open":154.84,"high":155.64,"low":154.05,"close":154.51},{"date":"1984-06-22","open":154.51,"high":154.92,"low":153.89,"close":154.46},{"date":"1984-06-25","open":154.46,"high":154.67,"low":153.86,"close":153.97},{"date":"1984-06-26","open":153.97,"high":153.97,"low":152.47,"close":152.71},{"date":"1984-06-27","open":152.71,"high":152.88,"low":151.3,"close":151.64},{"date":"1984-06-28","open":151.64,"high":153.07,"low":151.62,"close":152.84},{"date":"1984-06-29","open":152.84,"high":154.08,"low":152.82,"close":153.18},{"date":"1984-07-02","open":153.16,"high":153.22,"low":152.44,"close":153.2},{"date":"1984-07-03","open":153.2,"high":153.86,"low":153.1,"close":153.7},{"date":"1984-07-05","open":153.7,"high":153.87,"low":152.71,"close":152.76},{"date":"1984-07-06","open":152.76,"high":152.76,"low":151.63,"close":152.24},{"date":"1984-07-09","open":152.24,"high":153.53,"low":151.44,"close":153.36},{"date":"1984-07-10","open":153.36,"high":153.53,"low":152.57,"close":152.89},{"date":"1984-07-11","open":152.89,"high":152.89,"low":150.55,"close":150.56},{"date":"1984-07-12","open":150.56,"high":151.06,"low":149.63,"close":150.03},{"date":"1984-07-13","open":150.03,"high":151.16,"low":150.03,"close":150.88},{"date":"1984-07-16","open":150.88,"high":151.6,"low":150.01,"close":151.6},{"date":"1984-07-17","open":151.6,"high":152.6,"low":151.26,"close":152.38},{"date":"1984-07-18","open":152.38,"high":152.38,"low":151.11,"close":151.4},{"date":"1984-07-19","open":151.4,"high":151.4,"low":150.27,"close":150.37},{"date":"1984-07-20","open":150.37,"high":150.58,"low":149.07,"close":149.55},{"date":"1984-07-23","open":149.55,"high":149.55,"low":147.85,"close":148.95},{"date":"1984-07-24","open":148.95,"high":149.28,"low":147.78,"close":147.82},{"date":"1984-07-25","open":147.82,"high":149.3,"low":147.26,"close":148.83},{"date":"1984-07-26","open":148.83,"high":150.16,"low":148.83,"close":150.08},{"date":"1984-07-27","open":150.08,"high":151.38,"low":149.99,"close":151.19},{"date":"1984-07-30","open":151.19,"high":151.19,"low":150.14,"close":150.19},{"date":"1984-07-31","open":150.19,"high":150.77,"low":149.65,"close":150.66},{"date":"1984-08-01","open":150.66,"high":154.08,"low":150.66,"close":154.08},{"date":"1984-08-02","open":154.08,"high":157.99,"low":154.08,"close":157.99},{"date":"1984-08-03","open":160.28,"high":162.56,"low":158,"close":162.35},{"date":"1984-08-06","open":162.35,"high":165.27,"low":162.09,"close":162.6},{"date":"1984-08-07","open":162.6,"high":163.58,"low":160.81,"close":162.72},{"date":"1984-08-08","open":162.71,"high":163.87,"low":161.75,"close":161.75},{"date":"1984-08-09","open":161.75,"high":165.88,"low":161.47,"close":165.54},{"date":"1984-08-10","open":165.54,"high":168.59,"low":165.24,"close":165.42},{"date":"1984-08-13","open":164.84,"high":165.49,"low":163.98,"close":165.43},{"date":"1984-08-14","open":165.43,"high":166.09,"low":164.28,"close":164.42},{"date":"1984-08-15","open":164.42,"high":164.42,"low":162.75,"close":162.8},{"date":"1984-08-16","open":162.8,"high":164.42,"low":162.75,"close":163.77},{"date":"1984-08-17","open":164.3,"high":164.61,"low":163.78,"close":164.14},{"date":"1984-08-20","open":164.14,"high":164.94,"low":163.76,"close":164.94},{"date":"1984-08-21","open":164.94,"high":168.22,"low":164.93,"close":167.83},{"date":"1984-08-22","open":167.83,"high":168.8,"low":166.92,"close":167.06},{"date":"1984-08-23","open":167.06,"high":167.78,"low":166.61,"close":167.12},{"date":"1984-08-24","open":167.12,"high":167.52,"low":167.12,"close":167.51},{"date":"1984-08-27","open":167.51,"high":167.51,"low":165.81,"close":166.44},{"date":"1984-08-28","open":166.44,"high":167.43,"low":166.21,"close":167.4},{"date":"1984-08-29","open":167.4,"high":168.21,"low":167.03,"close":167.09},{"date":"1984-08-30","open":167.1,"high":167.19,"low":166.55,"close":166.6},{"date":"1984-08-31","open":166.6,"high":166.68,"low":165.78,"close":166.68},{"date":"1984-09-04","open":166.68,"high":166.68,"low":164.73,"close":164.88},{"date":"1984-09-05","open":164.88,"high":164.88,"low":163.84,"close":164.29},{"date":"1984-09-06","open":164.29,"high":165.95,"low":164.29,"close":165.65},{"date":"1984-09-07","open":165.65,"high":166.31,"low":164.22,"close":164.37},{"date":"1984-09-10","open":164.37,"high":165.05,"low":163.06,"close":164.26},{"date":"1984-09-11","open":165.22,"high":166.17,"low":164.28,"close":164.45},{"date":"1984-09-12","open":164.45,"high":164.81,"low":164.14,"close":164.68},{"date":"1984-09-13","open":164.68,"high":167.94,"low":164.68,"close":167.94},{"date":"1984-09-14","open":167.94,"high":169.65,"low":167.94,"close":168.78},{"date":"1984-09-17","open":168.78,"high":169.37,"low":167.99,"close":168.87},{"date":"1984-09-18","open":168.87,"high":168.87,"low":167.64,"close":167.65},{"date":"1984-09-19","open":167.65,"high":168.76,"low":166.89,"close":166.94},{"date":"1984-09-20","open":166.94,"high":167.47,"low":166.7,"close":167.47},{"date":"1984-09-21","open":167.47,"high":168.67,"low":165.66,"close":165.67},{"date":"1984-09-24","open":165.67,"high":166.12,"low":164.98,"close":165.28},{"date":"1984-09-25","open":165.28,"high":165.97,"low":164.45,"close":165.62},{"date":"1984-09-26","open":165.62,"high":167.2,"low":165.61,"close":166.28},{"date":"1984-09-27","open":166.75,"high":167.18,"low":166.33,"close":166.96},{"date":"1984-09-28","open":166.96,"high":166.96,"low":165.77,"close":166.1},{"date":"1984-10-01","open":166.1,"high":166.1,"low":164.48,"close":164.62},{"date":"1984-10-02","open":164.62,"high":165.24,"low":163.55,"close":163.59},{"date":"1984-10-03","open":163.59,"high":163.59,"low":162.2,"close":162.44},{"date":"1984-10-04","open":162.44,"high":163.22,"low":162.44,"close":162.92},{"date":"1984-10-05","open":162.92,"high":163.32,"low":162.51,"close":162.68},{"date":"1984-10-08","open":162.68,"high":162.68,"low":161.8,"close":162.13},{"date":"1984-10-09","open":162.13,"high":162.84,"low":161.62,"close":161.67},{"date":"1984-10-10","open":161.67,"high":162.12,"low":160.02,"close":162.11},{"date":"1984-10-11","open":162.11,"high":162.87,"low":162,"close":162.78},{"date":"1984-10-12","open":162.78,"high":164.47,"low":162.78,"close":164.18},{"date":"1984-10-15","open":164.18,"high":166.15,"low":164.09,"close":165.77},{"date":"1984-10-16","open":165.78,"high":165.78,"low":164.66,"close":164.78},{"date":"1984-10-17","open":164.78,"high":165.04,"low":163.71,"close":164.14},{"date":"1984-10-18","open":164.14,"high":168.1,"low":163.8,"close":168.1},{"date":"1984-10-19","open":168.08,"high":169.62,"low":167.31,"close":167.96},{"date":"1984-10-22","open":167.96,"high":168.36,"low":167.26,"close":167.36},{"date":"1984-10-23","open":167.36,"high":168.27,"low":166.83,"close":167.09},{"date":"1984-10-24","open":167.09,"high":167.54,"low":166.82,"close":167.2},{"date":"1984-10-25","open":167.2,"high":167.62,"low":166.17,"close":166.31},{"date":"1984-10-26","open":166.31,"high":166.31,"low":164.93,"close":165.29},{"date":"1984-10-29","open":165.29,"high":165.29,"low":164.67,"close":164.78},{"date":"1984-10-30","open":164.78,"high":167.33,"low":164.78,"close":166.84},{"date":"1984-10-31","open":166.74,"high":166.95,"low":165.99,"close":166.09},{"date":"1984-11-01","open":166.09,"high":167.83,"low":166.09,"close":167.49},{"date":"1984-11-02","open":167.49,"high":167.95,"low":167.24,"close":167.42},{"date":"1984-11-05","open":167.42,"high":168.65,"low":167.33,"close":168.58},{"date":"1984-11-06","open":168.58,"high":170.41,"low":168.58,"close":170.41},{"date":"1984-11-07","open":170.41,"high":170.41,"low":168.44,"close":169.17},{"date":"1984-11-08","open":169.19,"high":169.27,"low":168.27,"close":168.68},{"date":"1984-11-09","open":168.68,"high":169.46,"low":167.44,"close":167.6},{"date":"1984-11-12","open":167.65,"high":167.65,"low":166.67,"close":167.36},{"date":"1984-11-13","open":167.36,"high":167.38,"low":165.79,"close":165.97},{"date":"1984-11-14","open":165.97,"high":166.43,"low":165.39,"close":165.99},{"date":"1984-11-15","open":165.99,"high":166.49,"low":165.61,"close":165.89},{"date":"1984-11-16","open":165.89,"high":166.24,"low":164.09,"close":164.1},{"date":"1984-11-19","open":164.1,"high":164.34,"low":163.03,"close":163.09},{"date":"1984-11-20","open":163.1,"high":164.47,"low":163.1,"close":164.18},{"date":"1984-11-21","open":164.18,"high":164.68,"low":163.29,"close":164.51},{"date":"1984-11-23","open":164.52,"high":166.92,"low":164.52,"close":166.92},{"date":"1984-11-26","open":166.92,"high":166.92,"low":165.37,"close":165.55},{"date":"1984-11-27","open":165.55,"high":166.85,"low":165.07,"close":166.29},{"date":"1984-11-28","open":166.29,"high":166.9,"low":164.97,"close":165.02},{"date":"1984-11-29","open":165.02,"high":165.02,"low":163.78,"close":163.91},{"date":"1984-11-30","open":163.91,"high":163.91,"low":162.99,"close":163.58},{"date":"1984-12-03","open":163.58,"high":163.58,"low":162.29,"close":162.82},{"date":"1984-12-04","open":162.82,"high":163.91,"low":162.82,"close":163.38},{"date":"1984-12-05","open":163.38,"high":163.4,"low":161.93,"close":162.1},{"date":"1984-12-06","open":162.1,"high":163.11,"low":161.76,"close":162.76},{"date":"1984-12-07","open":162.76,"high":163.31,"low":162.26,"close":162.26},{"date":"1984-12-10","open":162.26,"high":163.32,"low":161.54,"close":162.83},{"date":"1984-12-11","open":162.83,"high":163.18,"low":162.56,"close":163.07},{"date":"1984-12-12","open":163.07,"high":163.18,"low":162.55,"close":162.63},{"date":"1984-12-13","open":162.63,"high":162.92,"low":161.54,"close":161.81},{"date":"1984-12-14","open":161.81,"high":163.53,"low":161.63,"close":162.69},{"date":"1984-12-17","open":162.69,"high":163.63,"low":162.44,"close":163.61},{"date":"1984-12-18","open":163.61,"high":168.11,"low":163.61,"close":168.11},{"date":"1984-12-19","open":168.11,"high":169.03,"low":166.84,"close":167.16},{"date":"1984-12-20","open":167.16,"high":167.58,"low":166.29,"close":166.38},{"date":"1984-12-21","open":166.34,"high":166.38,"low":164.62,"close":165.51},{"date":"1984-12-24","open":165.51,"high":166.93,"low":165.5,"close":166.76},{"date":"1984-12-26","open":166.76,"high":166.76,"low":166.29,"close":166.47},{"date":"1984-12-27","open":166.47,"high":166.5,"low":165.62,"close":165.75},{"date":"1984-12-28","open":165.75,"high":166.32,"low":165.67,"close":166.26},{"date":"1984-12-31","open":166.26,"high":167.34,"low":166.06,"close":167.24},{"date":"1985-01-02","open":167.2,"high":167.2,"low":165.19,"close":165.37},{"date":"1985-01-03","open":165.37,"high":166.11,"low":164.38,"close":164.57},{"date":"1985-01-04","open":164.55,"high":164.55,"low":163.36,"close":163.68},{"date":"1985-01-07","open":163.68,"high":164.71,"low":163.68,"close":164.24},{"date":"1985-01-08","open":164.24,"high":164.59,"low":163.91,"close":163.99},{"date":"1985-01-09","open":163.99,"high":165.57,"low":163.99,"close":165.18},{"date":"1985-01-10","open":165.18,"high":168.31,"low":164.99,"close":168.31},{"date":"1985-01-11","open":168.31,"high":168.72,"low":167.58,"close":167.91},{"date":"1985-01-14","open":167.91,"high":170.55,"low":167.58,"close":170.51},{"date":"1985-01-15","open":170.51,"high":171.82,"low":170.4,"close":170.81},{"date":"1985-01-16","open":170.81,"high":171.94,"low":170.41,"close":171.19},{"date":"1985-01-17","open":171.19,"high":171.34,"low":170.22,"close":170.73},{"date":"1985-01-18","open":170.73,"high":171.42,"low":170.66,"close":171.32},{"date":"1985-01-21","open":171.32,"high":175.45,"low":171.31,"close":175.23},{"date":"1985-01-22","open":175.23,"high":176.63,"low":175.14,"close":175.48},{"date":"1985-01-23","open":175.48,"high":177.3,"low":175.15,"close":177.3},{"date":"1985-01-24","open":177.3,"high":178.16,"low":176.56,"close":176.71},{"date":"1985-01-25","open":176.71,"high":177.75,"low":176.54,"close":177.35},{"date":"1985-01-28","open":177.35,"high":178.19,"low":176.56,"close":177.4},{"date":"1985-01-29","open":177.4,"high":179.19,"low":176.58,"close":179.18},{"date":"1985-01-30","open":179.18,"high":180.27,"low":179.05,"close":179.39},{"date":"1985-01-31","open":179.39,"high":179.83,"low":178.56,"close":179.63},{"date":"1985-02-01","open":179.63,"high":179.63,"low":178.44,"close":178.63},{"date":"1985-02-04","open":178.63,"high":180.35,"low":177.75,"close":180.35},{"date":"1985-02-05","open":180.35,"high":181.53,"low":180.07,"close":180.61},{"date":"1985-02-06","open":180.61,"high":181.5,"low":180.32,"close":180.43},{"date":"1985-02-07","open":180.43,"high":181.96,"low":180.43,"close":181.82},{"date":"1985-02-08","open":181.82,"high":182.39,"low":181.67,"close":182.19},{"date":"1985-02-11","open":182.19,"high":182.19,"low":180.11,"close":180.51},{"date":"1985-02-12","open":180.51,"high":180.75,"low":179.45,"close":180.56},{"date":"1985-02-13","open":180.56,"high":183.86,"low":180.5,"close":183.35},{"date":"1985-02-14","open":183.35,"high":183.95,"low":182.39,"close":182.41},{"date":"1985-02-15","open":182.41,"high":182.65,"low":181.23,"close":181.6},{"date":"1985-02-19","open":181.6,"high":181.61,"low":180.95,"close":181.33},{"date":"1985-02-20","open":181.33,"high":182.1,"low":180.64,"close":181.18},{"date":"1985-02-21","open":181.18,"high":181.18,"low":180.02,"close":180.19},{"date":"1985-02-22","open":180.19,"high":180.41,"low":179.23,"close":179.36},{"date":"1985-02-25","open":179.36,"high":179.36,"low":178.13,"close":179.23},{"date":"1985-02-26","open":179.23,"high":181.58,"low":179.16,"close":181.17},{"date":"1985-02-27","open":181.17,"high":181.87,"low":180.5,"close":180.71},{"date":"1985-02-28","open":180.71,"high":181.21,"low":180.33,"close":181.18},{"date":"1985-03-01","open":181.18,"high":183.89,"low":181.16,"close":183.23},{"date":"1985-03-04","open":183.23,"high":183.41,"low":181.4,"close":182.06},{"date":"1985-03-05","open":182.06,"high":182.65,"low":181.42,"close":182.23},{"date":"1985-03-06","open":182.23,"high":182.25,"low":180.59,"close":180.65},{"date":"1985-03-07","open":180.65,"high":180.65,"low":179.44,"close":179.51},{"date":"1985-03-08","open":179.51,"high":179.97,"low":179.07,"close":179.1},{"date":"1985-03-11","open":179.1,"high":179.46,"low":178.15,"close":178.79},{"date":"1985-03-12","open":178.79,"high":180.14,"low":178.7,"close":179.66},{"date":"1985-03-13","open":179.66,"high":179.96,"low":178.02,"close":178.19},{"date":"1985-03-14","open":178.19,"high":178.53,"low":177.61,"close":177.84},{"date":"1985-03-15","open":177.84,"high":178.41,"low":176.53,"close":176.53},{"date":"1985-03-18","open":176.53,"high":177.66,"low":176.53,"close":176.88},{"date":"1985-03-19","open":176.88,"high":179.56,"low":176.87,"close":179.54},{"date":"1985-03-20","open":179.54,"high":179.78,"low":178.79,"close":179.08},{"date":"1985-03-21","open":179.08,"high":180.22,"low":178.89,"close":179.35},{"date":"1985-03-22","open":179.35,"high":179.92,"low":178.86,"close":179.04},{"date":"1985-03-25","open":179.04,"high":179.04,"low":177.85,"close":177.97},{"date":"1985-03-26","open":177.97,"high":178.86,"low":177.88,"close":178.43},{"date":"1985-03-27","open":178.43,"high":179.8,"low":178.43,"close":179.54},{"date":"1985-03-28","open":179.54,"high":180.6,"low":179.43,"close":179.54},{"date":"1985-03-29","open":179.54,"high":180.66,"low":179.54,"close":180.66},{"date":"1985-04-01","open":180.66,"high":181.27,"low":180.43,"close":181.27},{"date":"1985-04-02","open":181.27,"high":181.86,"low":180.28,"close":180.53},{"date":"1985-04-03","open":180.53,"high":180.53,"low":178.64,"close":179.11},{"date":"1985-04-04","open":179.11,"high":179.13,"low":178.29,"close":179.03},{"date":"1985-04-08","open":179.03,"high":179.46,"low":177.86,"close":178.03},{"date":"1985-04-09","open":178.03,"high":178.67,"low":177.97,"close":178.21},{"date":"1985-04-10","open":178.21,"high":179.9,"low":178.21,"close":179.42},{"date":"1985-04-11","open":179.42,"high":180.91,"low":179.42,"close":180.19},{"date":"1985-04-12","open":180.19,"high":180.55,"low":180.06,"close":180.54},{"date":"1985-04-15","open":180.54,"high":181.15,"low":180.45,"close":180.92},{"date":"1985-04-16","open":180.92,"high":181.78,"low":180.19,"close":181.2},{"date":"1985-04-17","open":181.2,"high":181.91,"low":181.14,"close":181.68},{"date":"1985-04-18","open":181.68,"high":182.56,"low":180.75,"close":180.84},{"date":"1985-04-19","open":180.84,"high":181.25,"low":180.42,"close":181.11},{"date":"1985-04-22","open":181.11,"high":181.23,"low":180.25,"close":180.7},{"date":"1985-04-23","open":180.7,"high":181.97,"low":180.34,"close":181.88},{"date":"1985-04-24","open":181.88,"high":182.27,"low":181.74,"close":182.26},{"date":"1985-04-25","open":182.26,"high":183.43,"low":182.12,"close":183.43},{"date":"1985-04-26","open":183.43,"high":183.61,"low":182.11,"close":182.18},{"date":"1985-04-29","open":182.18,"high":182.34,"low":180.62,"close":180.63},{"date":"1985-04-30","open":180.63,"high":180.63,"low":178.86,"close":179.83},{"date":"1985-05-01","open":179.83,"high":180.04,"low":178.35,"close":178.37},{"date":"1985-05-02","open":178.37,"high":179.01,"low":178.37,"close":179.01},{"date":"1985-05-03","open":179.01,"high":180.3,"low":179.01,"close":180.08},{"date":"1985-05-06","open":180.08,"high":180.56,"low":179.82,"close":179.99},{"date":"1985-05-07","open":179.99,"high":181.09,"low":179.87,"close":180.76},{"date":"1985-05-08","open":180.76,"high":180.76,"low":179.96,"close":180.62},{"date":"1985-05-09","open":180.62,"high":181.97,"low":180.62,"close":181.92},{"date":"1985-05-10","open":181.92,"high":184.74,"low":181.92,"close":184.28},{"date":"1985-05-13","open":184.28,"high":184.61,"low":184.19,"close":184.61},{"date":"1985-05-14","open":184.61,"high":185.17,"low":183.65,"close":183.87},{"date":"1985-05-15","open":183.87,"high":185.43,"low":183.86,"close":184.54},{"date":"1985-05-16","open":184.54,"high":185.74,"low":184.54,"close":185.66},{"date":"1985-05-17","open":185.66,"high":187.94,"low":185.47,"close":187.42},{"date":"1985-05-20","open":187.42,"high":189.98,"low":187.42,"close":189.72},{"date":"1985-05-21","open":189.72,"high":189.81,"low":188.78,"close":189.64},{"date":"1985-05-22","open":189.64,"high":189.64,"low":187.71,"close":188.56},{"date":"1985-05-23","open":188.56,"high":188.56,"low":187.45,"close":187.6},{"date":"1985-05-24","open":187.6,"high":188.29,"low":187.29,"close":188.29},{"date":"1985-05-28","open":188.29,"high":188.94,"low":187.38,"close":187.86},{"date":"1985-05-29","open":187.86,"high":187.86,"low":187.11,"close":187.68},{"date":"1985-05-30","open":187.68,"high":188.04,"low":187.09,"close":187.75},{"date":"1985-05-31","open":187.75,"high":189.59,"low":187.45,"close":189.55},{"date":"1985-06-03","open":189.55,"high":190.36,"low":188.93,"close":189.32},{"date":"1985-06-04","open":189.32,"high":190.27,"low":188.88,"close":190.04},{"date":"1985-06-05","open":190.04,"high":191.02,"low":190.04,"close":190.16},{"date":"1985-06-06","open":189.75,"high":191.06,"low":189.13,"close":191.06},{"date":"1985-06-07","open":191.06,"high":191.29,"low":189.55,"close":189.68},{"date":"1985-06-10","open":189.68,"high":189.68,"low":188.82,"close":189.51},{"date":"1985-06-11","open":189.51,"high":189.61,"low":188.78,"close":189.04},{"date":"1985-06-12","open":189.04,"high":189.04,"low":187.59,"close":187.61},{"date":"1985-06-13","open":187.61,"high":187.61,"low":185.03,"close":185.33},{"date":"1985-06-14","open":185.33,"high":187.1,"low":185.33,"close":187.1},{"date":"1985-06-17","open":187.1,"high":187.1,"low":185.98,"close":186.53},{"date":"1985-06-18","open":186.53,"high":187.65,"low":186.51,"close":187.34},{"date":"1985-06-19","open":187.34,"high":187.98,"low":186.63,"close":186.63},{"date":"1985-06-20","open":186.63,"high":186.74,"low":185.97,"close":186.73},{"date":"1985-06-21","open":186.73,"high":189.66,"low":186.43,"close":189.61},{"date":"1985-06-24","open":188.77,"high":189.61,"low":187.84,"close":189.15},{"date":"1985-06-25","open":189.15,"high":190.96,"low":189.15,"close":189.74},{"date":"1985-06-26","open":189.74,"high":190.26,"low":189.44,"close":190.06},{"date":"1985-06-27","open":190.06,"high":191.36,"low":190.06,"close":191.23},{"date":"1985-06-28","open":191.23,"high":191.85,"low":191.04,"close":191.85},{"date":"1985-07-01","open":191.85,"high":192.43,"low":191.17,"close":192.43},{"date":"1985-07-02","open":192.43,"high":192.63,"low":191.84,"close":192.01},{"date":"1985-07-03","open":192.01,"high":192.08,"low":191.37,"close":191.45},{"date":"1985-07-05","open":191.45,"high":192.67,"low":191.45,"close":192.52},{"date":"1985-07-08","open":192.47,"high":192.52,"low":191.26,"close":191.93},{"date":"1985-07-09","open":191.93,"high":191.93,"low":190.81,"close":191.05},{"date":"1985-07-10","open":191.05,"high":192.37,"low":190.99,"close":192.37},{"date":"1985-07-11","open":192.37,"high":192.95,"low":192.28,"close":192.94},{"date":"1985-07-12","open":192.94,"high":193.32,"low":192.64,"close":193.29},{"date":"1985-07-15","open":193.29,"high":193.84,"low":192.55,"close":192.72},{"date":"1985-07-16","open":192.72,"high":194.72,"low":192.72,"close":194.72},{"date":"1985-07-17","open":194.86,"high":196.07,"low":194.72,"close":195.65},{"date":"1985-07-18","open":195.65,"high":195.65,"low":194.34,"close":194.38},{"date":"1985-07-19","open":194.38,"high":195.13,"low":194.28,"close":195.13},{"date":"1985-07-22","open":195.13,"high":195.13,"low":193.58,"close":194.35},{"date":"1985-07-23","open":194.35,"high":194.98,"low":192.28,"close":192.55},{"date":"1985-07-24","open":192.55,"high":192.55,"low":190.66,"close":191.58},{"date":"1985-07-25","open":191.58,"high":192.23,"low":191.17,"close":192.06},{"date":"1985-07-26","open":192.06,"high":192.78,"low":191.58,"close":192.4},{"date":"1985-07-29","open":192.4,"high":192.42,"low":189.53,"close":189.6},{"date":"1985-07-30","open":189.62,"high":190.05,"low":189.3,"close":189.93},{"date":"1985-07-31","open":189.93,"high":191.33,"low":189.93,"close":190.92},{"date":"1985-08-01","open":190.92,"high":192.17,"low":190.91,"close":192.11},{"date":"1985-08-02","open":192.11,"high":192.11,"low":191.27,"close":191.48},{"date":"1985-08-05","open":191.48,"high":191.48,"low":189.95,"close":190.62},{"date":"1985-08-06","open":190.62,"high":190.72,"low":187.87,"close":187.93},{"date":"1985-08-07","open":187.93,"high":187.93,"low":187.39,"close":187.68},{"date":"1985-08-08","open":187.68,"high":188.96,"low":187.68,"close":188.95},{"date":"1985-08-09","open":188.95,"high":189.05,"low":188.11,"close":188.32},{"date":"1985-08-12","open":188.32,"high":188.32,"low":187.43,"close":187.63},{"date":"1985-08-13","open":187.63,"high":188.15,"low":186.51,"close":187.3},{"date":"1985-08-14","open":187.3,"high":187.87,"low":187.3,"close":187.41},{"date":"1985-08-15","open":187.41,"high":187.74,"low":186.62,"close":187.26},{"date":"1985-08-16","open":187.26,"high":187.26,"low":186.1,"close":186.1},{"date":"1985-08-19","open":186.1,"high":186.82,"low":186.1,"close":186.38},{"date":"1985-08-20","open":186.38,"high":188.27,"low":186.38,"close":188.08},{"date":"1985-08-21","open":188.08,"high":189.16,"low":188.08,"close":189.16},{"date":"1985-08-22","open":189.11,"high":189.23,"low":187.2,"close":187.36},{"date":"1985-08-23","open":187.22,"high":187.35,"low":186.59,"close":187.17},{"date":"1985-08-26","open":187.17,"high":187.44,"low":186.46,"close":187.31},{"date":"1985-08-27","open":187.31,"high":188.1,"low":187.31,"close":188.1},{"date":"1985-08-28","open":188.1,"high":188.83,"low":187.9,"close":188.83},{"date":"1985-08-29","open":188.73,"high":188.94,"low":188.38,"close":188.93},{"date":"1985-08-30","open":188.93,"high":189.13,"low":188,"close":188.63},{"date":"1985-09-03","open":188.63,"high":188.63,"low":187.38,"close":187.91},{"date":"1985-09-04","open":187.91,"high":187.92,"low":186.97,"close":187.37},{"date":"1985-09-05","open":187.37,"high":187.52,"low":186.89,"close":187.27},{"date":"1985-09-06","open":187.27,"high":188.43,"low":187.27,"close":188.24},{"date":"1985-09-09","open":188.24,"high":188.8,"low":187.9,"close":188.25},{"date":"1985-09-10","open":188.25,"high":188.26,"low":186.5,"close":186.9},{"date":"1985-09-11","open":186.9,"high":186.9,"low":184.79,"close":185.03},{"date":"1985-09-12","open":185.03,"high":185.21,"low":183.49,"close":183.69},{"date":"1985-09-13","open":183.69,"high":184.19,"low":182.05,"close":182.91},{"date":"1985-09-16","open":182.91,"high":182.91,"low":182.45,"close":182.88},{"date":"1985-09-17","open":182.88,"high":182.88,"low":180.78,"close":181.36},{"date":"1985-09-18","open":181.36,"high":181.83,"low":180.81,"close":181.71},{"date":"1985-09-19","open":181.71,"high":183.4,"low":181.71,"close":183.39},{"date":"1985-09-20","open":183.39,"high":183.99,"low":182.04,"close":182.05},{"date":"1985-09-23","open":182.05,"high":184.65,"low":182.05,"close":184.3},{"date":"1985-09-24","open":184.3,"high":184.3,"low":182.42,"close":182.62},{"date":"1985-09-25","open":182.62,"high":182.62,"low":180.62,"close":180.66},{"date":"1985-09-26","open":180.66,"high":181.29,"low":179.45,"close":181.29},{"date":"1985-09-30","open":181.3,"high":182.08,"low":181.22,"close":182.08},{"date":"1985-10-01","open":182.06,"high":185.08,"low":182.02,"close":185.07},{"date":"1985-10-02","open":185.07,"high":185.94,"low":184.06,"close":184.06},{"date":"1985-10-03","open":184.06,"high":185.17,"low":183.59,"close":184.36},{"date":"1985-10-04","open":184.36,"high":184.36,"low":182.65,"close":183.22},{"date":"1985-10-07","open":183.22,"high":183.22,"low":181.3,"close":181.87},{"date":"1985-10-08","open":181.87,"high":182.3,"low":181.16,"close":181.87},{"date":"1985-10-09","open":181.87,"high":183.27,"low":181.87,"close":182.52},{"date":"1985-10-10","open":182.52,"high":182.79,"low":182.05,"close":182.78},{"date":"1985-10-11","open":182.78,"high":184.28,"low":182.61,"close":184.28},{"date":"1985-10-14","open":184.31,"high":186.37,"low":184.28,"close":186.37},{"date":"1985-10-15","open":186.37,"high":187.16,"low":185.66,"close":186.08},{"date":"1985-10-16","open":186.08,"high":187.98,"low":186.08,"close":187.98},{"date":"1985-10-17","open":187.98,"high":188.52,"low":187.42,"close":187.66},{"date":"1985-10-18","open":187.66,"high":188.11,"low":186.89,"close":187.04},{"date":"1985-10-21","open":187.04,"high":187.3,"low":186.79,"close":186.96},{"date":"1985-10-22","open":186.96,"high":188.56,"low":186.96,"close":188.04},{"date":"1985-10-23","open":188.04,"high":189.09,"low":188.04,"close":189.09},{"date":"1985-10-24","open":189.09,"high":189.45,"low":188.41,"close":188.5},{"date":"1985-10-25","open":188.5,"high":188.51,"low":187.32,"close":187.52},{"date":"1985-10-28","open":187.52,"high":187.76,"low":186.93,"close":187.76},{"date":"1985-10-29","open":187.76,"high":189.78,"low":187.76,"close":189.23},{"date":"1985-10-30","open":189.23,"high":190.09,"low":189.14,"close":190.07},{"date":"1985-10-31","open":190.07,"high":190.15,"low":189.35,"close":189.82},{"date":"1985-11-01","open":189.82,"high":191.53,"low":189.37,"close":191.53},{"date":"1985-11-04","open":191.45,"high":191.96,"low":190.66,"close":191.25},{"date":"1985-11-05","open":191.25,"high":192.43,"low":190.99,"close":192.37},{"date":"1985-11-06","open":192.37,"high":193.01,"low":191.83,"close":192.76},{"date":"1985-11-07","open":192.78,"high":192.96,"low":192.16,"close":192.62},{"date":"1985-11-08","open":192.62,"high":193.97,"low":192.53,"close":193.72},{"date":"1985-11-11","open":193.72,"high":197.29,"low":193.7,"close":197.28},{"date":"1985-11-12","open":197.28,"high":198.66,"low":196.97,"close":198.08},{"date":"1985-11-13","open":198.08,"high":198.11,"low":196.91,"close":197.1},{"date":"1985-11-14","open":197.1,"high":199.19,"low":196.88,"close":199.06},{"date":"1985-11-15","open":199.06,"high":199.58,"low":197.9,"close":198.11},{"date":"1985-11-18","open":198.11,"high":198.71,"low":197.51,"close":198.71},{"date":"1985-11-19","open":198.71,"high":199.52,"low":198.01,"close":198.67},{"date":"1985-11-20","open":198.67,"high":199.2,"low":198.52,"close":198.99},{"date":"1985-11-21","open":198.99,"high":201.43,"low":198.99,"close":201.41},{"date":"1985-11-22","open":201.41,"high":202.01,"low":201.05,"close":201.52},{"date":"1985-11-25","open":201.52,"high":201.52,"low":200.08,"close":200.35},{"date":"1985-11-26","open":200.35,"high":201.16,"low":200.11,"close":200.67},{"date":"1985-11-27","open":200.67,"high":202.65,"low":200.67,"close":202.54},{"date":"1985-11-29","open":202.54,"high":203.4,"low":201.92,"close":202.17},{"date":"1985-12-02","open":202.17,"high":202.19,"low":200.2,"close":200.46},{"date":"1985-12-03","open":200.46,"high":200.98,"low":200.1,"close":200.86},{"date":"1985-12-04","open":200.86,"high":204.23,"low":200.86,"close":204.23},{"date":"1985-12-05","open":204.23,"high":205.86,"low":203.79,"close":203.88},{"date":"1985-12-06","open":203.88,"high":203.88,"low":202.45,"close":202.99},{"date":"1985-12-09","open":202.99,"high":204.65,"low":202.98,"close":204.25},{"date":"1985-12-10","open":204.25,"high":205.16,"low":203.68,"close":204.39},{"date":"1985-12-11","open":204.39,"high":206.68,"low":204.17,"close":206.31},{"date":"1985-12-12","open":206.31,"high":207.65,"low":205.83,"close":206.73},{"date":"1985-12-13","open":206.73,"high":210.31,"low":206.73,"close":209.94},{"date":"1985-12-16","open":209.94,"high":213.08,"low":209.91,"close":212.02},{"date":"1985-12-17","open":212.02,"high":212.45,"low":210.58,"close":210.65},{"date":"1985-12-18","open":210.65,"high":211.23,"low":209.24,"close":209.81},{"date":"1985-12-19","open":209.81,"high":210.13,"low":209.25,"close":210.02},{"date":"1985-12-20","open":210.02,"high":211.77,"low":210.02,"close":210.94},{"date":"1985-12-23","open":210.57,"high":210.94,"low":208.44,"close":208.57},{"date":"1985-12-24","open":208.57,"high":208.57,"low":206.44,"close":207.14},{"date":"1985-12-26","open":207.14,"high":207.76,"low":207.05,"close":207.65},{"date":"1985-12-27","open":207.65,"high":209.62,"low":207.65,"close":209.61},{"date":"1985-12-30","open":209.61,"high":210.7,"low":209.17,"close":210.68},{"date":"1985-12-31","open":210.68,"high":211.61,"low":210.68,"close":211.28},{"date":"1986-01-02","open":211.28,"high":211.28,"low":208.93,"close":209.59},{"date":"1986-01-03","open":209.59,"high":210.88,"low":209.51,"close":210.88},{"date":"1986-01-06","open":210.88,"high":210.98,"low":209.93,"close":210.65},{"date":"1986-01-07","open":210.65,"high":213.8,"low":210.65,"close":213.8},{"date":"1986-01-08","open":213.8,"high":214.57,"low":207.49,"close":207.97},{"date":"1986-01-09","open":207.97,"high":207.97,"low":204.51,"close":206.11},{"date":"1986-01-10","open":206.11,"high":207.33,"low":205.52,"close":205.96},{"date":"1986-01-13","open":205.96,"high":206.83,"low":205.52,"close":206.72},{"date":"1986-01-14","open":206.72,"high":207.37,"low":206.06,"close":206.64},{"date":"1986-01-15","open":206.64,"high":208.27,"low":206.64,"close":208.26},{"date":"1986-01-16","open":208.26,"high":209.18,"low":207.61,"close":209.17},{"date":"1986-01-17","open":209.17,"high":209.4,"low":207.59,"close":208.43},{"date":"1986-01-20","open":208.43,"high":208.43,"low":206.62,"close":207.53},{"date":"1986-01-21","open":207.53,"high":207.78,"low":205.05,"close":205.79},{"date":"1986-01-22","open":205.79,"high":206.03,"low":203.41,"close":203.49},{"date":"1986-01-23","open":203.49,"high":204.43,"low":202.6,"close":204.25},{"date":"1986-01-24","open":204.25,"high":206.43,"low":204.25,"close":206.43},{"date":"1986-01-27","open":206.43,"high":207.69,"low":206.43,"close":207.39},{"date":"1986-01-28","open":207.42,"high":209.82,"low":207.4,"close":209.81},{"date":"1986-01-29","open":209.81,"high":212.36,"low":209.81,"close":210.29},{"date":"1986-01-30","open":210.29,"high":211.54,"low":209.15,"close":209.33},{"date":"1986-01-31","open":209.33,"high":212.42,"low":209.19,"close":211.78},{"date":"1986-02-03","open":211.78,"high":214.18,"low":211.6,"close":213.96},{"date":"1986-02-04","open":213.96,"high":214.57,"low":210.82,"close":212.79},{"date":"1986-02-05","open":212.84,"high":213.03,"low":211.21,"close":212.96},{"date":"1986-02-06","open":212.96,"high":214.51,"low":212.6,"close":213.47},{"date":"1986-02-07","open":213.47,"high":215.27,"low":211.13,"close":214.56},{"date":"1986-02-10","open":214.56,"high":216.24,"low":214.47,"close":216.24},{"date":"1986-02-11","open":216.24,"high":216.67,"low":215.54,"close":215.92},{"date":"1986-02-12","open":215.92,"high":216.28,"low":215.13,"close":215.97},{"date":"1986-02-13","open":215.97,"high":217.41,"low":215.38,"close":217.4},{"date":"1986-02-14","open":217.4,"high":219.76,"low":217.22,"close":219.76},{"date":"1986-02-18","open":219.76,"high":222.45,"low":219.26,"close":222.45},{"date":"1986-02-19","open":222.45,"high":222.96,"low":219.73,"close":219.76},{"date":"1986-02-20","open":219.76,"high":222.22,"low":219.22,"close":222.22},{"date":"1986-02-21","open":222.22,"high":224.62,"low":222.22,"close":224.62},{"date":"1986-02-24","open":224.58,"high":225.29,"low":223.31,"close":224.34},{"date":"1986-02-25","open":224.34,"high":224.4,"low":222.63,"close":223.79},{"date":"1986-02-26","open":223.72,"high":224.59,"low":223.15,"close":224.04},{"date":"1986-02-27","open":224.04,"high":226.88,"low":223.41,"close":226.77},{"date":"1986-02-28","open":226.77,"high":227.92,"low":225.42,"close":226.92},{"date":"1986-03-03","open":226.92,"high":226.92,"low":224.41,"close":225.42},{"date":"1986-03-04","open":225.42,"high":227.33,"low":223.94,"close":224.38},{"date":"1986-03-05","open":224.14,"high":224.37,"low":222.18,"close":224.34},{"date":"1986-03-06","open":224.39,"high":225.5,"low":224.13,"close":225.13},{"date":"1986-03-07","open":225.13,"high":226.33,"low":224.44,"close":225.57},{"date":"1986-03-10","open":225.57,"high":226.98,"low":225.36,"close":226.58},{"date":"1986-03-11","open":226.58,"high":231.81,"low":226.58,"close":231.69},{"date":"1986-03-12","open":231.69,"high":234.7,"low":231.68,"close":232.54},{"date":"1986-03-13","open":232.54,"high":233.89,"low":231.27,"close":233.19},{"date":"1986-03-14","open":233.19,"high":236.55,"low":232.58,"close":236.55},{"date":"1986-03-17","open":236.55,"high":236.55,"low":233.69,"close":234.67},{"date":"1986-03-18","open":234.67,"high":236.52,"low":234.14,"close":235.78},{"date":"1986-03-19","open":235.78,"high":236.52,"low":235.13,"close":235.6},{"date":"1986-03-20","open":235.6,"high":237.09,"low":235.6,"close":236.54},{"date":"1986-03-21","open":236.54,"high":237.35,"low":233.29,"close":233.34},{"date":"1986-03-24","open":233.34,"high":235.33,"low":232.92,"close":235.33},{"date":"1986-03-25","open":235.33,"high":235.33,"low":233.62,"close":234.72},{"date":"1986-03-26","open":234.72,"high":237.79,"low":234.71,"close":237.3},{"date":"1986-03-27","open":237.3,"high":240.11,"low":237.3,"close":238.97},{"date":"1986-03-31","open":238.97,"high":239.86,"low":238.08,"close":238.9},{"date":"1986-04-01","open":238.9,"high":239.1,"low":234.57,"close":235.14},{"date":"1986-04-02","open":235.14,"high":235.71,"low":233.4,"close":235.71},{"date":"1986-04-03","open":235.71,"high":236.42,"low":232.07,"close":232.47},{"date":"1986-04-04","open":232.47,"high":232.56,"low":228.32,"close":228.69},{"date":"1986-04-07","open":228.69,"high":228.83,"low":226.3,"close":228.63},{"date":"1986-04-08","open":228.63,"high":233.7,"low":228.63,"close":233.52},{"date":"1986-04-09","open":233.52,"high":235.57,"low":232.13,"close":233.75},{"date":"1986-04-10","open":233.75,"high":236.54,"low":233.75,"close":236.44},{"date":"1986-04-11","open":236.44,"high":237.85,"low":235.13,"close":235.97},{"date":"1986-04-14","open":235.97,"high":237.48,"low":235.43,"close":237.28},{"date":"1986-04-15","open":237.28,"high":238.09,"low":236.64,"close":237.73},{"date":"1986-04-16","open":237.73,"high":242.57,"low":237.73,"close":242.22},{"date":"1986-04-17","open":242.22,"high":243.36,"low":241.89,"close":243.03},{"date":"1986-04-18","open":243.03,"high":243.47,"low":241.74,"close":242.38},{"date":"1986-04-21","open":242.38,"high":244.78,"low":241.88,"close":244.74},{"date":"1986-04-22","open":244.74,"high":245.47,"low":241.3,"close":242.42},{"date":"1986-04-23","open":242.42,"high":242.42,"low":240.08,"close":241.75},{"date":"1986-04-24","open":241.75,"high":243.13,"low":241.65,"close":242.02},{"date":"1986-04-25","open":242.02,"high":242.8,"low":240.91,"close":242.29},{"date":"1986-04-28","open":242.29,"high":243.08,"low":241.23,"close":243.08},{"date":"1986-04-29","open":243.08,"high":243.57,"low":239.23,"close":240.51},{"date":"1986-04-30","open":240.52,"high":240.52,"low":235.26,"close":235.52},{"date":"1986-05-01","open":235.52,"high":236.01,"low":234.21,"close":235.16},{"date":"1986-05-02","open":235.16,"high":236.52,"low":234.15,"close":234.79},{"date":"1986-05-05","open":234.79,"high":237.73,"low":234.79,"close":237.73},{"date":"1986-05-06","open":237.73,"high":238.28,"low":236.26,"close":237.24},{"date":"1986-05-07","open":236.56,"high":237.24,"low":233.98,"close":236.08},{"date":"1986-05-08","open":236.08,"high":237.96,"low":236.08,"close":237.13},{"date":"1986-05-09","open":237.13,"high":238.01,"low":235.85,"close":237.85},{"date":"1986-05-12","open":237.85,"high":238.53,"low":237.02,"close":237.58},{"date":"1986-05-13","open":237.58,"high":237.87,"low":236.02,"close":236.41},{"date":"1986-05-14","open":236.41,"high":237.54,"low":235.85,"close":237.54},{"date":"1986-05-15","open":237.54,"high":237.54,"low":233.93,"close":234.43},{"date":"1986-05-16","open":234.43,"high":234.43,"low":232.26,"close":232.76},{"date":"1986-05-19","open":232.76,"high":233.54,"low":232.41,"close":233.2},{"date":"1986-05-20","open":233.2,"high":236.12,"low":232.58,"close":236.11},{"date":"1986-05-21","open":236.11,"high":236.83,"low":235.45,"close":235.45},{"date":"1986-05-22","open":235.45,"high":240.25,"low":235.45,"close":240.12},{"date":"1986-05-23","open":240.12,"high":242.16,"low":240.12,"close":241.35},{"date":"1986-05-27","open":241.35,"high":244.76,"low":241.35,"close":244.75},{"date":"1986-05-28","open":244.75,"high":247.4,"low":244.75,"close":246.63},{"date":"1986-05-29","open":246.63,"high":248.32,"low":245.29,"close":247.98},{"date":"1986-05-30","open":247.98,"high":249.19,"low":246.43,"close":247.35},{"date":"1986-06-02","open":246.04,"high":247.74,"low":243.83,"close":245.04},{"date":"1986-06-03","open":245.04,"high":245.51,"low":243.67,"close":245.51},{"date":"1986-06-04","open":245.51,"high":246.3,"low":242.59,"close":243.94},{"date":"1986-06-05","open":243.94,"high":245.66,"low":243.41,"close":245.65},{"date":"1986-06-06","open":245.65,"high":246.07,"low":244.43,"close":245.67},{"date":"1986-06-09","open":245.67,"high":245.67,"low":239.68,"close":239.96},{"date":"1986-06-10","open":239.96,"high":240.08,"low":238.23,"close":239.58},{"date":"1986-06-11","open":239.58,"high":241.13,"low":239.21,"close":241.13},{"date":"1986-06-12","open":241.24,"high":241.64,"low":240.7,"close":241.49},{"date":"1986-06-13","open":241.71,"high":245.91,"low":241.71,"close":245.73},{"date":"1986-06-16","open":245.73,"high":246.5,"low":245.17,"close":246.13},{"date":"1986-06-17","open":246.13,"high":246.26,"low":243.6,"close":244.35},{"date":"1986-06-18","open":244.35,"high":245.25,"low":242.57,"close":244.99},{"date":"1986-06-19","open":244.99,"high":245.8,"low":244.05,"close":244.06},{"date":"1986-06-20","open":244.06,"high":247.6,"low":243.98,"close":247.58},{"date":"1986-06-23","open":247.58,"high":247.58,"low":244.45,"close":245.26},{"date":"1986-06-24","open":245.26,"high":248.26,"low":244.53,"close":247.03},{"date":"1986-06-25","open":247.03,"high":250.13,"low":247.03,"close":248.93},{"date":"1986-06-26","open":248.93,"high":249.43,"low":247.72,"close":248.74},{"date":"1986-06-27","open":248.74,"high":249.74,"low":248.74,"close":249.6},{"date":"1986-06-30","open":249.6,"high":251.81,"low":249.6,"close":250.84},{"date":"1986-07-01","open":250.67,"high":252.04,"low":250.53,"close":252.04},{"date":"1986-07-02","open":252.04,"high":253.2,"low":251.79,"close":252.7},{"date":"1986-07-03","open":252.7,"high":252.94,"low":251.23,"close":251.79},{"date":"1986-07-07","open":251.79,"high":251.81,"low":243.63,"close":244.05},{"date":"1986-07-08","open":244.05,"high":244.06,"low":239.07,"close":241.59},{"date":"1986-07-09","open":241.59,"high":243.07,"low":241.46,"close":242.82},{"date":"1986-07-10","open":242.82,"high":243.44,"low":239.66,"close":243.01},{"date":"1986-07-11","open":243.01,"high":243.48,"low":241.68,"close":242.22},{"date":"1986-07-14","open":242.22,"high":242.22,"low":238.04,"close":238.11},{"date":"1986-07-15","open":238.09,"high":238.12,"low":233.6,"close":233.66},{"date":"1986-07-16","open":233.66,"high":236.19,"low":233.66,"close":235.01},{"date":"1986-07-17","open":235.01,"high":236.65,"low":235.01,"close":236.07},{"date":"1986-07-18","open":236.07,"high":238.22,"low":233.94,"close":236.36},{"date":"1986-07-21","open":236.36,"high":236.45,"low":235.53,"close":236.24},{"date":"1986-07-22","open":236.24,"high":238.42,"low":235.92,"close":238.18},{"date":"1986-07-23","open":238.19,"high":239.25,"low":238.17,"close":238.67},{"date":"1986-07-24","open":238.69,"high":239.05,"low":237.32,"close":237.95},{"date":"1986-07-25","open":237.99,"high":240.36,"low":237.95,"close":240.22},{"date":"1986-07-28","open":240.2,"high":240.25,"low":235.23,"close":236.01},{"date":"1986-07-29","open":235.72,"high":236.01,"low":234.4,"close":234.55},{"date":"1986-07-30","open":234.57,"high":237.38,"low":233.07,"close":236.59},{"date":"1986-07-31","open":236.59,"high":236.92,"low":235.89,"close":236.12},{"date":"1986-08-01","open":236.12,"high":236.89,"low":234.59,"close":234.91},{"date":"1986-08-04","open":234.91,"high":236.86,"low":231.92,"close":235.99},{"date":"1986-08-05","open":235.99,"high":238.31,"low":235.97,"close":237.03},{"date":"1986-08-06","open":237.03,"high":237.35,"low":235.48,"close":236.84},{"date":"1986-08-07","open":236.84,"high":238.02,"low":236.31,"close":237.04},{"date":"1986-08-08","open":237.04,"high":238.06,"low":236.37,"close":236.88},{"date":"1986-08-11","open":236.88,"high":241.2,"low":236.87,"close":240.68},{"date":"1986-08-12","open":240.68,"high":243.37,"low":240.35,"close":243.34},{"date":"1986-08-13","open":243.34,"high":246.51,"low":243.06,"close":245.67},{"date":"1986-08-14","open":245.67,"high":246.79,"low":245.53,"close":246.25},{"date":"1986-08-15","open":246.25,"high":247.15,"low":245.7,"close":247.15},{"date":"1986-08-18","open":247.15,"high":247.83,"low":245.48,"close":247.38},{"date":"1986-08-19","open":247.38,"high":247.42,"low":245.82,"close":246.51},{"date":"1986-08-20","open":246.53,"high":249.77,"low":246.51,"close":249.77},{"date":"1986-08-21","open":249.77,"high":250.45,"low":249.11,"close":249.67},{"date":"1986-08-22","open":249.67,"high":250.61,"low":249.27,"close":250.19},{"date":"1986-08-25","open":250.19,"high":250.26,"low":247.76,"close":247.81},{"date":"1986-08-26","open":247.81,"high":252.91,"low":247.81,"close":252.84},{"date":"1986-08-27","open":252.84,"high":254.24,"low":252.66,"close":253.3},{"date":"1986-08-28","open":253.3,"high":253.67,"low":251.91,"close":252.84},{"date":"1986-08-29","open":252.84,"high":254.07,"low":251.73,"close":252.93},{"date":"1986-09-02","open":252.93,"high":253.3,"low":248.14,"close":248.52},{"date":"1986-09-03","open":248.52,"high":250.08,"low":247.59,"close":250.08},{"date":"1986-09-04","open":250.08,"high":254.01,"low":250.03,"close":253.83},{"date":"1986-09-05","open":253.83,"high":254.13,"low":250.33,"close":250.47},{"date":"1986-09-08","open":250.47,"high":250.47,"low":247.02,"close":248.14},{"date":"1986-09-09","open":248.14,"high":250.21,"low":246.94,"close":247.67},{"date":"1986-09-10","open":247.67,"high":247.76,"low":246.11,"close":247.06},{"date":"1986-09-11","open":247.06,"high":247.06,"low":234.67,"close":235.18},{"date":"1986-09-12","open":235.18,"high":235.45,"low":228.74,"close":230.67},{"date":"1986-09-15","open":230.67,"high":232.82,"low":229.44,"close":231.94},{"date":"1986-09-16","open":231.93,"high":231.94,"low":228.32,"close":231.72},{"date":"1986-09-17","open":231.73,"high":233.81,"low":231.38,"close":231.68},{"date":"1986-09-18","open":231.67,"high":232.87,"low":230.57,"close":232.31},{"date":"1986-09-19","open":232.3,"high":232.31,"low":230.69,"close":232.21},{"date":"1986-09-22","open":232.2,"high":234.93,"low":232.2,"close":234.93},{"date":"1986-09-23","open":234.96,"high":235.88,"low":234.5,"close":235.67},{"date":"1986-09-24","open":235.66,"high":237.06,"low":235.53,"close":236.28},{"date":"1986-09-25","open":231.83,"high":236.28,"low":230.67,"close":231.83},{"date":"1986-09-26","open":231.83,"high":233.68,"low":230.64,"close":232.23},{"date":"1986-09-29","open":232.23,"high":232.23,"low":228.08,"close":229.91},{"date":"1986-09-30","open":229.91,"high":233.01,"low":229.91,"close":231.32},{"date":"1986-10-01","open":231.32,"high":234.62,"low":231.32,"close":233.6},{"date":"1986-10-02","open":233.6,"high":234.33,"low":232.77,"close":233.92},{"date":"1986-10-03","open":233.92,"high":236.16,"low":232.79,"close":233.71},{"date":"1986-10-06","open":233.71,"high":235.34,"low":233.17,"close":234.78},{"date":"1986-10-07","open":234.74,"high":235.18,"low":233.46,"close":234.41},{"date":"1986-10-08","open":234.41,"high":236.84,"low":233.68,"close":236.68},{"date":"1986-10-09","open":236.67,"high":238.2,"low":235.72,"close":235.85},{"date":"1986-10-10","open":235.84,"high":236.27,"low":235.31,"close":235.48},{"date":"1986-10-13","open":235.52,"high":235.91,"low":235.02,"close":235.91},{"date":"1986-10-14","open":235.9,"high":236.37,"low":234.37,"close":235.37},{"date":"1986-10-15","open":235.36,"high":239.03,"low":235.27,"close":238.8},{"date":"1986-10-16","open":238.83,"high":240.18,"low":238.8,"close":239.53},{"date":"1986-10-17","open":239.5,"high":239.53,"low":237.71,"close":238.84},{"date":"1986-10-20","open":238.84,"high":238.84,"low":234.78,"close":235.97},{"date":"1986-10-21","open":236.03,"high":236.49,"low":234.95,"close":235.88},{"date":"1986-10-22","open":235.89,"high":236.64,"low":235.82,"close":236.26},{"date":"1986-10-23","open":236.28,"high":239.76,"low":236.26,"close":239.28},{"date":"1986-10-24","open":239.3,"high":239.65,"low":238.25,"close":238.26},{"date":"1986-10-27","open":238.22,"high":238.77,"low":236.72,"close":238.77},{"date":"1986-10-28","open":238.81,"high":240.58,"low":238.77,"close":239.26},{"date":"1986-10-29","open":239.23,"high":241,"low":238.98,"close":240.94},{"date":"1986-10-30","open":240.97,"high":244.08,"low":240.94,"close":243.71},{"date":"1986-10-31","open":243.7,"high":244.51,"low":242.95,"close":243.98},{"date":"1986-11-03","open":243.97,"high":245.8,"low":243.93,"close":245.8},{"date":"1986-11-04","open":245.8,"high":246.43,"low":244.42,"close":246.2},{"date":"1986-11-05","open":246.09,"high":247.05,"low":245.21,"close":246.58},{"date":"1986-11-06","open":246.54,"high":246.9,"low":244.3,"close":245.87},{"date":"1986-11-07","open":245.85,"high":246.13,"low":244.92,"close":245.77},{"date":"1986-11-10","open":245.75,"high":246.22,"low":244.68,"close":246.13},{"date":"1986-11-11","open":246.15,"high":247.1,"low":246.12,"close":247.08},{"date":"1986-11-12","open":247.06,"high":247.67,"low":245.68,"close":246.64},{"date":"1986-11-13","open":246.63,"high":246.66,"low":242.98,"close":243.02},{"date":"1986-11-14","open":243.01,"high":244.51,"low":241.96,"close":244.5},{"date":"1986-11-17","open":244.5,"high":244.8,"low":242.29,"close":243.21},{"date":"1986-11-18","open":243.2,"high":243.23,"low":236.65,"close":236.78},{"date":"1986-11-19","open":236.77,"high":237.94,"low":235.51,"close":237.66},{"date":"1986-11-20","open":237.66,"high":242.05,"low":237.66,"close":242.05},{"date":"1986-11-21","open":242.03,"high":246.38,"low":241.97,"close":245.86},{"date":"1986-11-24","open":245.86,"high":248,"low":245.21,"close":247.45},{"date":"1986-11-25","open":247.44,"high":248.18,"low":246.3,"close":248.17},{"date":"1986-11-26","open":248.14,"high":248.9,"low":247.73,"close":248.77},{"date":"1986-11-28","open":248.82,"high":249.22,"low":248.07,"close":249.22},{"date":"1986-12-01","open":249.22,"high":249.22,"low":245.72,"close":249.05},{"date":"1986-12-02","open":249.06,"high":254,"low":249.05,"close":254},{"date":"1986-12-03","open":254,"high":254.87,"low":253.24,"close":253.85},{"date":"1986-12-04","open":253.85,"high":254.42,"low":252.88,"close":253.04},{"date":"1986-12-05","open":253.05,"high":253.89,"low":250.71,"close":251.17},{"date":"1986-12-08","open":251.16,"high":252.36,"low":248.82,"close":251.16},{"date":"1986-12-09","open":251.16,"high":251.27,"low":249.25,"close":249.28},{"date":"1986-12-10","open":249.28,"high":251.53,"low":248.94,"close":250.96},{"date":"1986-12-11","open":250.97,"high":250.98,"low":247.15,"close":248.17},{"date":"1986-12-12","open":248.17,"high":248.31,"low":247.02,"close":247.35},{"date":"1986-12-15","open":247.31,"high":248.23,"low":244.92,"close":248.21},{"date":"1986-12-16","open":248.21,"high":250.04,"low":247.4,"close":250.04},{"date":"1986-12-17","open":250.01,"high":250.04,"low":247.19,"close":247.56},{"date":"1986-12-18","open":247.56,"high":247.81,"low":246.45,"close":246.78},{"date":"1986-12-19","open":246.79,"high":249.96,"low":245.89,"close":249.73},{"date":"1986-12-22","open":249.73,"high":249.73,"low":247.45,"close":248.75},{"date":"1986-12-23","open":248.75,"high":248.75,"low":245.85,"close":246.34},{"date":"1986-12-24","open":246.34,"high":247.22,"low":246.02,"close":246.75},{"date":"1986-12-26","open":246.75,"high":247.09,"low":246.73,"close":246.92},{"date":"1986-12-29","open":246.9,"high":246.92,"low":244.31,"close":244.67},{"date":"1986-12-30","open":244.66,"high":244.67,"low":243.04,"close":243.37},{"date":"1986-12-31","open":243.37,"high":244.03,"low":241.28,"close":242.17},{"date":"1987-01-02","open":242.17,"high":246.45,"low":242.17,"close":246.45},{"date":"1987-01-05","open":246.45,"high":252.57,"low":246.45,"close":252.19},{"date":"1987-01-06","open":252.2,"high":253.99,"low":252.14,"close":252.78},{"date":"1987-01-07","open":252.78,"high":255.72,"low":252.65,"close":255.33},{"date":"1987-01-08","open":255.36,"high":257.28,"low":254.97,"close":257.28},{"date":"1987-01-09","open":257.26,"high":259.2,"low":256.11,"close":258.73},{"date":"1987-01-12","open":258.72,"high":261.36,"low":257.92,"close":260.3},{"date":"1987-01-13","open":260.3,"high":260.45,"low":259.21,"close":259.95},{"date":"1987-01-14","open":259.95,"high":262.72,"low":259.62,"close":262.64},{"date":"1987-01-15","open":262.65,"high":266.68,"low":262.64,"close":265.49},{"date":"1987-01-16","open":265.46,"high":267.24,"low":264.31,"close":266.28},{"date":"1987-01-19","open":266.26,"high":269.34,"low":264,"close":269.34},{"date":"1987-01-20","open":269.34,"high":271.03,"low":267.65,"close":269.04},{"date":"1987-01-21","open":269.04,"high":270.87,"low":267.35,"close":267.84},{"date":"1987-01-22","open":267.84,"high":274.05,"low":267.32,"close":273.91},{"date":"1987-01-23","open":273.91,"high":280.96,"low":268.41,"close":270.1},{"date":"1987-01-26","open":270.1,"high":270.4,"low":267.73,"close":269.61},{"date":"1987-01-27","open":269.61,"high":274.31,"low":269.61,"close":273.75},{"date":"1987-01-28","open":273.75,"high":275.71,"low":273.03,"close":275.4},{"date":"1987-01-29","open":275.4,"high":276.85,"low":272.54,"close":274.24},{"date":"1987-01-30","open":274.24,"high":274.24,"low":271.38,"close":274.08},{"date":"1987-02-02","open":274.08,"high":277.35,"low":273.16,"close":276.45},{"date":"1987-02-03","open":276.45,"high":277.83,"low":275.84,"close":275.99},{"date":"1987-02-04","open":275.99,"high":279.65,"low":275.35,"close":279.64},{"date":"1987-02-05","open":279.64,"high":282.26,"low":278.66,"close":281.16},{"date":"1987-02-06","open":281.16,"high":281.79,"low":279.87,"close":280.04},{"date":"1987-02-09","open":280.04,"high":280.04,"low":277.24,"close":278.16},{"date":"1987-02-10","open":278.16,"high":278.16,"low":273.49,"close":275.07},{"date":"1987-02-11","open":275.07,"high":277.71,"low":274.71,"close":277.54},{"date":"1987-02-12","open":277.54,"high":278.04,"low":273.89,"close":275.62},{"date":"1987-02-13","open":275.62,"high":280.91,"low":275.01,"close":279.7},{"date":"1987-02-17","open":279.7,"high":285.49,"low":279.7,"close":285.49},{"date":"1987-02-18","open":285.49,"high":287.55,"low":282.97,"close":285.42},{"date":"1987-02-19","open":285.42,"high":286.24,"low":283.84,"close":285.57},{"date":"1987-02-20","open":285.57,"high":285.98,"low":284.31,"close":285.48},{"date":"1987-02-23","open":285.48,"high":285.5,"low":279.37,"close":282.38},{"date":"1987-02-24","open":282.38,"high":283.33,"low":281.45,"close":282.88},{"date":"1987-02-25","open":282.88,"high":285.35,"low":282.14,"close":284},{"date":"1987-02-26","open":284,"high":284.4,"low":280.73,"close":282.96},{"date":"1987-02-27","open":282.96,"high":284.55,"low":282.77,"close":284.2},{"date":"1987-03-02","open":284.17,"high":284.83,"low":282.3,"close":283},{"date":"1987-03-03","open":283,"high":284.19,"low":282.92,"close":284.12},{"date":"1987-03-04","open":284.12,"high":288.62,"low":284.12,"close":288.62},{"date":"1987-03-05","open":288.62,"high":291.24,"low":288.6,"close":290.52},{"date":"1987-03-06","open":290.52,"high":290.67,"low":288.77,"close":290.66},{"date":"1987-03-09","open":290.66,"high":290.66,"low":287.12,"close":288.3},{"date":"1987-03-10","open":288.3,"high":290.87,"low":287.89,"close":290.86},{"date":"1987-03-11","open":290.87,"high":292.51,"low":289.33,"close":290.31},{"date":"1987-03-12","open":290.33,"high":291.91,"low":289.66,"close":291.22},{"date":"1987-03-13","open":291.22,"high":291.79,"low":289.88,"close":289.89},{"date":"1987-03-16","open":289.88,"high":289.89,"low":286.64,"close":288.23},{"date":"1987-03-17","open":288.09,"high":292.47,"low":287.96,"close":292.47},{"date":"1987-03-18","open":292.49,"high":294.58,"low":290.87,"close":292.78},{"date":"1987-03-19","open":292.73,"high":294.46,"low":292.26,"close":294.08},{"date":"1987-03-20","open":294.08,"high":298.17,"low":294.08,"close":298.17},{"date":"1987-03-23","open":298.16,"high":301.17,"low":297.5,"close":301.16},{"date":"1987-03-24","open":301.17,"high":301.92,"low":300.14,"close":301.64},{"date":"1987-03-25","open":301.52,"high":301.85,"low":299.36,"close":300.38},{"date":"1987-03-26","open":300.39,"high":302.72,"low":300.38,"close":300.93},{"date":"1987-03-27","open":300.96,"high":301.41,"low":296.06,"close":296.13},{"date":"1987-03-30","open":296.1,"high":296.13,"low":286.69,"close":289.2},{"date":"1987-03-31","open":289.21,"high":291.87,"low":289.07,"close":291.7},{"date":"1987-04-01","open":291.59,"high":292.38,"low":288.34,"close":292.38},{"date":"1987-04-02","open":292.41,"high":294.47,"low":292.02,"close":293.63},{"date":"1987-04-03","open":293.64,"high":301.3,"low":292.3,"close":300.41},{"date":"1987-04-06","open":300.46,"high":302.21,"low":300.41,"close":301.95},{"date":"1987-04-07","open":301.94,"high":303.65,"low":296.67,"close":296.69},{"date":"1987-04-08","open":296.72,"high":299.2,"low":295.18,"close":297.26},{"date":"1987-04-09","open":297.25,"high":297.71,"low":291.5,"close":292.86},{"date":"1987-04-10","open":292.82,"high":293.74,"low":290.94,"close":292.49},{"date":"1987-04-13","open":292.48,"high":293.36,"low":285.62,"close":285.62},{"date":"1987-04-14","open":285.61,"high":285.62,"low":275.67,"close":279.16},{"date":"1987-04-15","open":279.17,"high":285.14,"low":279.16,"close":284.44},{"date":"1987-04-16","open":284.45,"high":289.57,"low":284.44,"close":286.91},{"date":"1987-04-20","open":286.91,"high":288.36,"low":284.55,"close":286.09},{"date":"1987-04-21","open":285.88,"high":293.07,"low":282.89,"close":293.07},{"date":"1987-04-22","open":293.05,"high":293.46,"low":286.98,"close":287.19},{"date":"1987-04-23","open":287.19,"high":289.12,"low":284.28,"close":286.82},{"date":"1987-04-24","open":286.81,"high":286.82,"low":281.18,"close":281.52},{"date":"1987-04-27","open":281.52,"high":284.45,"low":276.22,"close":281.83},{"date":"1987-04-28","open":281.83,"high":285.95,"low":281.83,"close":282.51},{"date":"1987-04-29","open":282.58,"high":286.42,"low":282.58,"close":284.57},{"date":"1987-04-30","open":284.58,"high":290.08,"low":284.57,"close":288.36},{"date":"1987-05-01","open":286.99,"high":289.71,"low":286.52,"close":288.03},{"date":"1987-05-04","open":288.02,"high":289.99,"low":286.39,"close":289.36},{"date":"1987-05-05","open":289.36,"high":295.4,"low":289.34,"close":295.34},{"date":"1987-05-06","open":295.35,"high":296.19,"low":293.6,"close":295.47},{"date":"1987-05-07","open":295.45,"high":296.8,"low":294.07,"close":294.71},{"date":"1987-05-08","open":294.73,"high":296.18,"low":291.73,"close":293.37},{"date":"1987-05-11","open":293.37,"high":298.69,"low":291.55,"close":291.57},{"date":"1987-05-12","open":291.57,"high":293.3,"low":290.18,"close":293.3},{"date":"1987-05-13","open":293.31,"high":294.54,"low":290.74,"close":293.98},{"date":"1987-05-14","open":293.98,"high":295.1,"low":292.95,"close":294.24},{"date":"1987-05-15","open":294.23,"high":294.24,"low":287.11,"close":287.43},{"date":"1987-05-18","open":287.43,"high":287.43,"low":282.57,"close":286.65},{"date":"1987-05-19","open":286.66,"high":287.39,"low":278.83,"close":279.62},{"date":"1987-05-20","open":279.62,"high":280.89,"low":277.01,"close":278.21},{"date":"1987-05-21","open":278.23,"high":282.31,"low":278.21,"close":280.17},{"date":"1987-05-22","open":280.17,"high":283.33,"low":280.17,"close":282.16},{"date":"1987-05-26","open":282.16,"high":289.11,"low":282.16,"close":289.11},{"date":"1987-05-27","open":289.07,"high":290.78,"low":288.19,"close":288.73},{"date":"1987-05-28","open":288.73,"high":291.5,"low":286.33,"close":290.76},{"date":"1987-05-29","open":290.77,"high":292.87,"low":289.7,"close":290.1},{"date":"1987-06-01","open":290.12,"high":291.96,"low":289.23,"close":289.83},{"date":"1987-06-02","open":289.82,"high":290.94,"low":286.93,"close":288.46},{"date":"1987-06-03","open":288.56,"high":293.47,"low":288.56,"close":293.47},{"date":"1987-06-04","open":293.46,"high":295.09,"low":292.76,"close":295.09},{"date":"1987-06-05","open":295.11,"high":295.11,"low":292.8,"close":293.45},{"date":"1987-06-08","open":293.46,"high":297.03,"low":291.55,"close":296.72},{"date":"1987-06-09","open":296.72,"high":297.59,"low":295.9,"close":297.28},{"date":"1987-06-10","open":297.28,"high":300.81,"low":295.66,"close":297.47},{"date":"1987-06-11","open":297.5,"high":298.94,"low":297.47,"close":298.73},{"date":"1987-06-12","open":298.77,"high":302.26,"low":298.73,"close":301.62},{"date":"1987-06-15","open":301.62,"high":304.11,"low":301.62,"close":303.14},{"date":"1987-06-16","open":303.12,"high":304.86,"low":302.6,"close":304.76},{"date":"1987-06-17","open":304.77,"high":305.74,"low":304.03,"close":304.81},{"date":"1987-06-18","open":304.78,"high":306.13,"low":303.38,"close":305.69},{"date":"1987-06-19","open":305.71,"high":306.97,"low":305.55,"close":306.97},{"date":"1987-06-22","open":306.98,"high":310.2,"low":306.97,"close":309.65},{"date":"1987-06-23","open":309.66,"high":310.27,"low":307.48,"close":308.43},{"date":"1987-06-24","open":308.44,"high":308.91,"low":306.32,"close":306.86},{"date":"1987-06-25","open":306.87,"high":309.44,"low":306.86,"close":308.96},{"date":"1987-06-26","open":308.94,"high":308.96,"low":306.36,"close":307.16},{"date":"1987-06-29","open":307.15,"high":308.15,"low":306.75,"close":307.9},{"date":"1987-06-30","open":307.89,"high":308,"low":303.01,"close":304},{"date":"1987-07-01","open":303.99,"high":304,"low":302.53,"close":302.94},{"date":"1987-07-02","open":302.96,"high":306.34,"low":302.94,"close":305.63},{"date":"1987-07-06","open":305.64,"high":306.75,"low":304.23,"close":304.92},{"date":"1987-07-07","open":304.91,"high":308.63,"low":304.73,"close":307.4},{"date":"1987-07-08","open":307.41,"high":308.48,"low":306.01,"close":308.29},{"date":"1987-07-09","open":308.3,"high":309.56,"low":307.42,"close":307.52},{"date":"1987-07-10","open":307.55,"high":308.4,"low":306.96,"close":308.37},{"date":"1987-07-13","open":308.41,"high":308.41,"low":305.49,"close":307.63},{"date":"1987-07-14","open":307.67,"high":310.69,"low":307.46,"close":310.68},{"date":"1987-07-15","open":310.67,"high":312.08,"low":309.07,"close":310.42},{"date":"1987-07-16","open":311,"high":312.83,"low":310.42,"close":312.7},{"date":"1987-07-17","open":312.71,"high":314.59,"low":312.38,"close":314.59},{"date":"1987-07-20","open":314.56,"high":314.59,"low":311.24,"close":311.39},{"date":"1987-07-21","open":311.36,"high":312.41,"low":307.51,"close":308.55},{"date":"1987-07-22","open":308.56,"high":309.12,"low":307.22,"close":308.47},{"date":"1987-07-23","open":308.5,"high":309.63,"low":306.1,"close":307.81},{"date":"1987-07-24","open":307.82,"high":309.28,"low":307.78,"close":309.27},{"date":"1987-07-27","open":309.3,"high":310.7,"low":308.61,"close":310.65},{"date":"1987-07-28","open":310.65,"high":312.33,"low":310.28,"close":312.33},{"date":"1987-07-29","open":312.34,"high":315.65,"low":311.73,"close":315.65},{"date":"1987-07-30","open":315.69,"high":318.53,"low":315.65,"close":318.05},{"date":"1987-07-31","open":318.05,"high":318.85,"low":317.56,"close":318.66},{"date":"1987-08-03","open":318.62,"high":320.26,"low":316.52,"close":317.57},{"date":"1987-08-04","open":317.59,"high":318.25,"low":314.51,"close":316.23},{"date":"1987-08-05","open":316.25,"high":319.74,"low":316.23,"close":318.45},{"date":"1987-08-06","open":318.49,"high":322.09,"low":317.5,"close":322.09},{"date":"1987-08-07","open":322.1,"high":324.15,"low":321.82,"close":323},{"date":"1987-08-10","open":322.98,"high":328,"low":322.95,"close":328},{"date":"1987-08-11","open":328.02,"high":333.4,"low":328,"close":333.33},{"date":"1987-08-12","open":333.32,"high":334.57,"low":331.06,"close":332.39},{"date":"1987-08-13","open":332.38,"high":335.52,"low":332.38,"close":334.65},{"date":"1987-08-14","open":334.63,"high":336.08,"low":332.63,"close":333.99},{"date":"1987-08-17","open":333.98,"high":335.43,"low":332.88,"close":334.11},{"date":"1987-08-18","open":334.1,"high":334.11,"low":326.43,"close":329.25},{"date":"1987-08-19","open":329.26,"high":329.89,"low":326.54,"close":329.83},{"date":"1987-08-20","open":331.49,"high":335.19,"low":329.83,"close":334.84},{"date":"1987-08-21","open":334.85,"high":336.37,"low":334.3,"close":335.9},{"date":"1987-08-24","open":335.89,"high":335.9,"low":331.92,"close":333.33},{"date":"1987-08-25","open":333.37,"high":337.89,"low":333.33,"close":336.77},{"date":"1987-08-26","open":336.77,"high":337.39,"low":334.46,"close":334.57},{"date":"1987-08-27","open":334.56,"high":334.57,"low":331.1,"close":331.38},{"date":"1987-08-28","open":331.37,"high":331.38,"low":327.03,"close":327.04},{"date":"1987-08-31","open":327.03,"high":330.09,"low":326.99,"close":329.8},{"date":"1987-09-01","open":329.81,"high":332.18,"low":322.83,"close":323.4},{"date":"1987-09-02","open":323.4,"high":324.53,"low":318.76,"close":321.68},{"date":"1987-09-03","open":321.47,"high":324.29,"low":317.39,"close":320.21},{"date":"1987-09-04","open":320.21,"high":322.03,"low":316.53,"close":316.7},{"date":"1987-09-08","open":316.68,"high":316.7,"low":308.56,"close":313.56},{"date":"1987-09-09","open":313.6,"high":315.41,"low":312.29,"close":313.92},{"date":"1987-09-10","open":313.92,"high":317.59,"low":313.92,"close":317.13},{"date":"1987-09-11","open":317.14,"high":322.45,"low":317.13,"close":321.98},{"date":"1987-09-14","open":322.02,"high":323.81,"low":320.4,"close":323.08},{"date":"1987-09-15","open":323.07,"high":323.08,"low":317.63,"close":317.74},{"date":"1987-09-16","open":317.75,"high":319.5,"low":314.61,"close":314.86},{"date":"1987-09-17","open":314.94,"high":316.08,"low":313.45,"close":314.93},{"date":"1987-09-18","open":314.98,"high":316.99,"low":314.86,"close":314.86},{"date":"1987-09-21","open":314.92,"high":317.66,"low":310.12,"close":310.54},{"date":"1987-09-22","open":310.54,"high":319.51,"low":308.69,"close":319.5},{"date":"1987-09-23","open":319.49,"high":321.83,"low":319.12,"close":321.19},{"date":"1987-09-24","open":321.09,"high":322.01,"low":319.12,"close":319.72},{"date":"1987-09-25","open":319.72,"high":320.55,"low":318.1,"close":320.16},{"date":"1987-09-28","open":320.16,"high":325.33,"low":320.16,"close":323.2},{"date":"1987-09-29","open":323.2,"high":324.63,"low":320.27,"close":321.69},{"date":"1987-09-30","open":321.69,"high":322.53,"low":320.16,"close":321.83},{"date":"1987-10-01","open":321.83,"high":327.34,"low":321.83,"close":327.33},{"date":"1987-10-02","open":327.33,"high":328.94,"low":327.22,"close":328.07},{"date":"1987-10-05","open":328.07,"high":328.57,"low":326.09,"close":328.08},{"date":"1987-10-06","open":328.08,"high":328.08,"low":319.17,"close":319.22},{"date":"1987-10-07","open":319.22,"high":319.39,"low":315.78,"close":318.54},{"date":"1987-10-08","open":318.54,"high":319.34,"low":312.02,"close":314.16},{"date":"1987-10-09","open":314.16,"high":315.04,"low":310.97,"close":311.07},{"date":"1987-10-12","open":311.07,"high":311.07,"low":306.76,"close":309.39},{"date":"1987-10-13","open":309.39,"high":314.53,"low":309.39,"close":314.52},{"date":"1987-10-14","open":314.52,"high":314.52,"low":304.78,"close":305.23},{"date":"1987-10-15","open":305.21,"high":305.23,"low":298.07,"close":298.08},{"date":"1987-10-16","open":298.08,"high":298.92,"low":281.52,"close":282.7},{"date":"1987-10-19","open":282.7,"high":282.7,"low":224.83,"close":224.84},{"date":"1987-10-20","open":225.06,"high":245.62,"low":216.46,"close":236.83},{"date":"1987-10-21","open":236.83,"high":259.27,"low":236.83,"close":258.38},{"date":"1987-10-22","open":258.24,"high":258.38,"low":242.99,"close":248.25},{"date":"1987-10-23","open":248.29,"high":250.7,"low":242.76,"close":248.22},{"date":"1987-10-26","open":248.2,"high":248.22,"low":227.26,"close":227.67},{"date":"1987-10-27","open":227.67,"high":237.81,"low":227.67,"close":233.19},{"date":"1987-10-28","open":233.19,"high":238.58,"low":226.26,"close":233.28},{"date":"1987-10-29","open":233.31,"high":246.69,"low":233.28,"close":244.77},{"date":"1987-10-30","open":244.77,"high":254.04,"low":244.77,"close":251.79},{"date":"1987-11-02","open":251.73,"high":255.75,"low":249.15,"close":255.75},{"date":"1987-11-03","open":255.75,"high":255.75,"low":242.78,"close":250.82},{"date":"1987-11-04","open":250.81,"high":251,"low":246.34,"close":248.96},{"date":"1987-11-05","open":248.93,"high":256.09,"low":247.72,"close":254.48},{"date":"1987-11-06","open":254.49,"high":257.21,"low":249.68,"close":250.41},{"date":"1987-11-09","open":250.41,"high":250.41,"low":243.01,"close":243.17},{"date":"1987-11-10","open":243.14,"high":243.17,"low":237.64,"close":239},{"date":"1987-11-11","open":239.01,"high":243.86,"low":239,"close":241.9},{"date":"1987-11-12","open":241.93,"high":249.9,"low":241.9,"close":248.52},{"date":"1987-11-13","open":248.54,"high":249.42,"low":245.64,"close":245.64},{"date":"1987-11-16","open":245.69,"high":249.54,"low":244.98,"close":246.76},{"date":"1987-11-17","open":246.73,"high":246.76,"low":240.81,"close":243.04},{"date":"1987-11-18","open":243.09,"high":245.55,"low":240.67,"close":245.55},{"date":"1987-11-19","open":245.54,"high":245.55,"low":239.7,"close":240.05},{"date":"1987-11-20","open":240.04,"high":242.01,"low":235.89,"close":242},{"date":"1987-11-23","open":242,"high":242.99,"low":240.5,"close":242.99},{"date":"1987-11-24","open":242.98,"high":247.9,"low":242.98,"close":246.39},{"date":"1987-11-25","open":246.42,"high":246.54,"low":244.08,"close":244.1},{"date":"1987-11-27","open":244.11,"high":244.12,"low":240.34,"close":240.34},{"date":"1987-11-30","open":240.27,"high":240.34,"low":225.75,"close":230.3},{"date":"1987-12-01","open":230.32,"high":234.02,"low":230.3,"close":232},{"date":"1987-12-02","open":232.01,"high":234.56,"low":230.31,"close":233.45},{"date":"1987-12-03","open":233.46,"high":233.9,"low":225.21,"close":225.21},{"date":"1987-12-04","open":225.2,"high":225.77,"low":221.24,"close":223.92},{"date":"1987-12-07","open":223.98,"high":228.77,"low":223.92,"close":228.76},{"date":"1987-12-08","open":228.77,"high":234.92,"low":228.69,"close":234.91},{"date":"1987-12-09","open":234.91,"high":240.09,"low":233.83,"close":238.89},{"date":"1987-12-10","open":238.89,"high":240.05,"low":233.4,"close":233.57},{"date":"1987-12-11","open":233.6,"high":235.48,"low":233.35,"close":235.32},{"date":"1987-12-14","open":235.3,"high":242.34,"low":235.04,"close":242.19},{"date":"1987-12-15","open":242.19,"high":245.59,"low":241.31,"close":242.81},{"date":"1987-12-16","open":242.81,"high":248.11,"low":242.8,"close":248.08},{"date":"1987-12-17","open":248.08,"high":248.6,"low":242.96,"close":242.98},{"date":"1987-12-18","open":243.01,"high":249.18,"low":243.01,"close":249.16},{"date":"1987-12-21","open":249.14,"high":250.25,"low":248.3,"close":249.54},{"date":"1987-12-22","open":249.56,"high":249.97,"low":247.01,"close":249.95},{"date":"1987-12-23","open":249.96,"high":253.35,"low":249.95,"close":253.16},{"date":"1987-12-24","open":253.13,"high":253.16,"low":251.68,"close":252.03},{"date":"1987-12-28","open":252.01,"high":252.02,"low":244.19,"close":245.57},{"date":"1987-12-29","open":245.58,"high":245.88,"low":244.28,"close":244.59},{"date":"1987-12-30","open":244.63,"high":248.06,"low":244.59,"close":247.86},{"date":"1987-12-31","open":247.84,"high":247.86,"low":245.22,"close":247.08},{"date":"1988-01-04","open":247.1,"high":256.44,"low":247.08,"close":255.94},{"date":"1988-01-05","open":255.95,"high":261.78,"low":255.95,"close":258.63},{"date":"1988-01-06","open":258.64,"high":259.79,"low":257.18,"close":258.89},{"date":"1988-01-07","open":258.87,"high":261.32,"low":256.18,"close":261.07},{"date":"1988-01-08","open":261.05,"high":261.07,"low":242.95,"close":243.4},{"date":"1988-01-11","open":243.38,"high":247.51,"low":241.07,"close":247.49},{"date":"1988-01-12","open":247.44,"high":247.49,"low":240.46,"close":245.42},{"date":"1988-01-13","open":245.41,"high":249.25,"low":241.41,"close":245.81},{"date":"1988-01-14","open":245.83,"high":247,"low":243.97,"close":245.88},{"date":"1988-01-15","open":246.02,"high":253.65,"low":245.88,"close":252.05},{"date":"1988-01-18","open":252.05,"high":252.86,"low":249.98,"close":251.88},{"date":"1988-01-19","open":251.84,"high":253.33,"low":248.75,"close":249.32},{"date":"1988-01-20","open":249.31,"high":249.32,"low":241.14,"close":242.63},{"date":"1988-01-21","open":242.65,"high":244.25,"low":240.17,"close":243.14},{"date":"1988-01-22","open":243.14,"high":246.5,"low":243.14,"close":246.5},{"date":"1988-01-25","open":246.53,"high":252.87,"low":246.5,"close":252.17},{"date":"1988-01-26","open":252.13,"high":252.17,"low":249.1,"close":249.57},{"date":"1988-01-27","open":249.58,"high":253.02,"low":248.5,"close":249.38},{"date":"1988-01-28","open":249.39,"high":253.66,"low":249.38,"close":253.29},{"date":"1988-01-29","open":253.31,"high":257.07,"low":252.7,"close":257.07},{"date":"1988-02-01","open":257.05,"high":258.27,"low":254.93,"close":255.04},{"date":"1988-02-02","open":255.05,"high":256.08,"low":252.8,"close":255.57},{"date":"1988-02-03","open":255.56,"high":256.98,"low":250.56,"close":252.21},{"date":"1988-02-04","open":252.2,"high":253.03,"low":250.34,"close":252.21},{"date":"1988-02-05","open":252.22,"high":253.85,"low":250.9,"close":250.96},{"date":"1988-02-08","open":250.95,"high":250.96,"low":247.82,"close":249.1},{"date":"1988-02-09","open":249.11,"high":251.72,"low":248.66,"close":251.72},{"date":"1988-02-10","open":251.74,"high":256.92,"low":251.72,"close":256.66},{"date":"1988-02-11","open":256.63,"high":257.77,"low":255.12,"close":255.95},{"date":"1988-02-12","open":255.95,"high":258.86,"low":255.85,"close":257.63},{"date":"1988-02-16","open":257.61,"high":259.84,"low":256.57,"close":259.83},{"date":"1988-02-17","open":259.94,"high":261.47,"low":257.83,"close":259.21},{"date":"1988-02-18","open":258.82,"high":259.6,"low":256.9,"close":257.91},{"date":"1988-02-19","open":257.9,"high":261.61,"low":257.62,"close":261.61},{"date":"1988-02-22","open":261.6,"high":266.06,"low":260.88,"close":265.64},{"date":"1988-02-23","open":265.62,"high":266.12,"low":263.11,"close":265.02},{"date":"1988-02-24","open":265.01,"high":266.25,"low":263.87,"close":264.43},{"date":"1988-02-25","open":264.39,"high":267.75,"low":261.05,"close":261.58},{"date":"1988-02-26","open":261.56,"high":263,"low":261.38,"close":262.46},{"date":"1988-02-29","open":262.46,"high":267.82,"low":262.46,"close":267.82},{"date":"1988-03-01","open":267.82,"high":267.95,"low":265.39,"close":267.22},{"date":"1988-03-02","open":267.23,"high":268.75,"low":267,"close":267.98},{"date":"1988-03-03","open":267.98,"high":268.4,"low":266.82,"close":267.88},{"date":"1988-03-04","open":267.87,"high":268.4,"low":264.72,"close":267.3},{"date":"1988-03-07","open":267.28,"high":267.69,"low":265.94,"close":267.38},{"date":"1988-03-08","open":267.38,"high":270.06,"low":267.38,"close":269.43},{"date":"1988-03-09","open":269.46,"high":270.76,"low":268.65,"close":269.06},{"date":"1988-03-10","open":269.07,"high":269.35,"low":263.8,"close":263.84},{"date":"1988-03-11","open":263.85,"high":264.94,"low":261.27,"close":264.94},{"date":"1988-03-14","open":264.93,"high":266.55,"low":264.52,"close":266.37},{"date":"1988-03-15","open":266.34,"high":266.41,"low":264.92,"close":266.13},{"date":"1988-03-16","open":266.11,"high":268.68,"low":264.81,"close":268.65},{"date":"1988-03-17","open":268.66,"high":271.22,"low":268.65,"close":271.22},{"date":"1988-03-18","open":271.22,"high":272.64,"low":269.76,"close":271.12},{"date":"1988-03-21","open":271.1,"high":271.12,"low":267.42,"close":268.74},{"date":"1988-03-22","open":268.73,"high":269.61,"low":267.9,"close":268.84},{"date":"1988-03-23","open":268.81,"high":269.79,"low":268.01,"close":268.91},{"date":"1988-03-24","open":268.91,"high":268.91,"low":262.48,"close":263.35},{"date":"1988-03-25","open":263.34,"high":263.44,"low":258.12,"close":258.51},{"date":"1988-03-28","open":258.5,"high":258.51,"low":256.07,"close":258.06},{"date":"1988-03-29","open":258.11,"high":260.86,"low":258.06,"close":260.07},{"date":"1988-03-30","open":260.06,"high":261.59,"low":257.92,"close":258.07},{"date":"1988-03-31","open":258.03,"high":259.03,"low":256.16,"close":258.89},{"date":"1988-04-04","open":258.89,"high":259.06,"low":255.68,"close":256.09},{"date":"1988-04-05","open":256.1,"high":258.52,"low":256.03,"close":258.51},{"date":"1988-04-06","open":258.52,"high":265.5,"low":258.22,"close":265.49},{"date":"1988-04-07","open":265.51,"high":267.32,"low":265.22,"close":266.16},{"date":"1988-04-08","open":266.15,"high":270.22,"low":266.11,"close":269.43},{"date":"1988-04-11","open":269.43,"high":270.41,"low":268.61,"close":270.16},{"date":"1988-04-12","open":269.88,"high":272.05,"low":269.66,"close":271.37},{"date":"1988-04-13","open":271.33,"high":271.7,"low":269.23,"close":271.58},{"date":"1988-04-14","open":271.55,"high":271.57,"low":259.37,"close":259.75},{"date":"1988-04-15","open":259.74,"high":260.39,"low":255.97,"close":259.77},{"date":"1988-04-18","open":259.75,"high":259.81,"low":258.03,"close":259.21},{"date":"1988-04-19","open":259.24,"high":262.38,"low":257.91,"close":257.92},{"date":"1988-04-20","open":257.91,"high":258.54,"low":256.12,"close":256.13},{"date":"1988-04-21","open":256.15,"high":260.44,"low":254.71,"close":256.42},{"date":"1988-04-22","open":256.45,"high":261.16,"low":256.42,"close":260.14},{"date":"1988-04-25","open":260.15,"high":263.29,"low":260.14,"close":262.51},{"date":"1988-04-26","open":262.45,"high":265.06,"low":262.18,"close":263.93},{"date":"1988-04-27","open":263.94,"high":265.09,"low":263.45,"close":263.8},{"date":"1988-04-28","open":263.79,"high":263.8,"low":262.22,"close":262.61},{"date":"1988-04-29","open":262.59,"high":262.61,"low":259.97,"close":261.33},{"date":"1988-05-02","open":261.36,"high":261.56,"low":259.99,"close":261.56},{"date":"1988-05-03","open":261.55,"high":263.7,"low":261.55,"close":263},{"date":"1988-05-04","open":263.05,"high":263.23,"low":260.31,"close":260.32},{"date":"1988-05-05","open":260.3,"high":260.32,"low":258.13,"close":258.79},{"date":"1988-05-06","open":258.8,"high":260.31,"low":257.03,"close":257.48},{"date":"1988-05-09","open":257.47,"high":258.22,"low":255.45,"close":256.54},{"date":"1988-05-10","open":256.53,"high":258.3,"low":255.93,"close":257.62},{"date":"1988-05-11","open":257.6,"high":257.62,"low":252.32,"close":253.31},{"date":"1988-05-12","open":253.32,"high":254.87,"low":253.31,"close":253.85},{"date":"1988-05-13","open":253.88,"high":256.83,"low":253.85,"close":256.78},{"date":"1988-05-16","open":256.75,"high":258.71,"low":256.28,"close":258.71},{"date":"1988-05-17","open":258.72,"high":260.2,"low":255.35,"close":255.39},{"date":"1988-05-18","open":255.4,"high":255.67,"low":250.73,"close":251.35},{"date":"1988-05-19","open":251.36,"high":252.57,"low":248.85,"close":252.57},{"date":"1988-05-20","open":252.61,"high":253.7,"low":251.79,"close":253.02},{"date":"1988-05-23","open":253,"high":253.02,"low":249.82,"close":250.83},{"date":"1988-05-24","open":250.84,"high":253.51,"low":250.83,"close":253.51},{"date":"1988-05-25","open":253.52,"high":255.34,"low":253.51,"close":253.76},{"date":"1988-05-26","open":253.75,"high":254.98,"low":253.52,"close":254.63},{"date":"1988-05-27","open":254.62,"high":254.63,"low":252.74,"close":253.42},{"date":"1988-05-31","open":253.44,"high":262.16,"low":253.42,"close":262.16},{"date":"1988-06-01","open":262.16,"high":267.43,"low":262.1,"close":266.69},{"date":"1988-06-02","open":266.65,"high":266.71,"low":264.12,"close":265.33},{"date":"1988-06-03","open":265.34,"high":267.11,"low":264.42,"close":266.45},{"date":"1988-06-06","open":266.46,"high":267.05,"low":264.97,"close":267.05},{"date":"1988-06-07","open":267.02,"high":267.28,"low":264.5,"close":265.17},{"date":"1988-06-08","open":265.32,"high":272.01,"low":265.17,"close":271.52},{"date":"1988-06-09","open":271.5,"high":272.29,"low":270.19,"close":270.2},{"date":"1988-06-10","open":270.22,"high":273.21,"low":270.2,"close":271.26},{"date":"1988-06-13","open":271.28,"high":271.94,"low":270.53,"close":271.43},{"date":"1988-06-14","open":271.58,"high":276.14,"low":271.44,"close":274.3},{"date":"1988-06-15","open":274.29,"high":274.45,"low":272.75,"close":274.45},{"date":"1988-06-16","open":274.44,"high":274.45,"low":268.76,"close":269.77},{"date":"1988-06-17","open":269.79,"high":270.77,"low":268.09,"close":270.68},{"date":"1988-06-20","open":270.67,"high":270.68,"low":268.59,"close":268.94},{"date":"1988-06-21","open":268.95,"high":271.67,"low":267.52,"close":271.67},{"date":"1988-06-22","open":271.69,"high":276.88,"low":271.67,"close":275.66},{"date":"1988-06-23","open":275.62,"high":275.89,"low":274.26,"close":274.82},{"date":"1988-06-24","open":274.81,"high":275.19,"low":273.53,"close":273.78},{"date":"1988-06-27","open":273.78,"high":273.79,"low":268.85,"close":269.06},{"date":"1988-06-28","open":269.07,"high":272.8,"low":269.06,"close":272.31},{"date":"1988-06-29","open":272.32,"high":273.01,"low":269.49,"close":270.98},{"date":"1988-06-30","open":271,"high":273.51,"low":270.97,"close":273.5},{"date":"1988-07-01","open":273.5,"high":273.8,"low":270.78,"close":271.78},{"date":"1988-07-05","open":271.78,"high":275.81,"low":270.51,"close":275.81},{"date":"1988-07-06","open":275.8,"high":276.36,"low":269.92,"close":272.02},{"date":"1988-07-07","open":272,"high":272.05,"low":269.31,"close":271.78},{"date":"1988-07-08","open":271.76,"high":272.31,"low":269.86,"close":270.02},{"date":"1988-07-11","open":270.03,"high":271.64,"low":270.02,"close":270.55},{"date":"1988-07-12","open":270.54,"high":270.7,"low":266.96,"close":267.85},{"date":"1988-07-13","open":267.87,"high":269.46,"low":266.12,"close":269.32},{"date":"1988-07-14","open":269.33,"high":270.69,"low":268.58,"close":270.26},{"date":"1988-07-15","open":270.23,"high":272.06,"low":269.53,"close":272.05},{"date":"1988-07-18","open":271.99,"high":272.05,"low":268.66,"close":270.51},{"date":"1988-07-19","open":270.49,"high":271.21,"low":267.01,"close":268.47},{"date":"1988-07-20","open":268.52,"high":270.24,"low":268.47,"close":270},{"date":"1988-07-21","open":269.99,"high":270,"low":266.66,"close":266.66},{"date":"1988-07-22","open":266.65,"high":266.66,"low":263.29,"close":263.5},{"date":"1988-07-25","open":263.49,"high":265.17,"low":263.03,"close":264.68},{"date":"1988-07-26","open":264.7,"high":266.09,"low":264.32,"close":265.19},{"date":"1988-07-27","open":265.18,"high":265.83,"low":262.48,"close":262.5},{"date":"1988-07-28","open":262.52,"high":266.55,"low":262.5,"close":266.02},{"date":"1988-07-29","open":266.04,"high":272.02,"low":266.02,"close":272.02},{"date":"1988-08-01","open":272.03,"high":272.8,"low":271.21,"close":272.21},{"date":"1988-08-02","open":272.19,"high":273.68,"low":270.37,"close":272.06},{"date":"1988-08-03","open":272.03,"high":273.42,"low":271.15,"close":272.98},{"date":"1988-08-04","open":273,"high":274.2,"low":271.77,"close":271.93},{"date":"1988-08-05","open":271.7,"high":271.93,"low":270.08,"close":271.15},{"date":"1988-08-08","open":271.13,"high":272.47,"low":269.93,"close":269.98},{"date":"1988-08-09","open":270,"high":270.2,"low":265.06,"close":266.49},{"date":"1988-08-10","open":266.43,"high":266.49,"low":261.03,"close":261.9},{"date":"1988-08-11","open":261.92,"high":262.77,"low":260.34,"close":262.75},{"date":"1988-08-12","open":262.7,"high":262.94,"low":261.37,"close":262.55},{"date":"1988-08-15","open":262.49,"high":262.55,"low":258.68,"close":258.69},{"date":"1988-08-16","open":258.68,"high":262.61,"low":257.5,"close":260.56},{"date":"1988-08-17","open":260.57,"high":261.84,"low":259.33,"close":260.77},{"date":"1988-08-18","open":260.76,"high":262.76,"low":260.75,"close":261.03},{"date":"1988-08-19","open":261.05,"high":262.27,"low":260.23,"close":260.24},{"date":"1988-08-22","open":260.24,"high":260.71,"low":256.94,"close":256.98},{"date":"1988-08-23","open":256.99,"high":257.86,"low":256.53,"close":257.09},{"date":"1988-08-24","open":257.16,"high":261.13,"low":257.09,"close":261.13},{"date":"1988-08-25","open":261.1,"high":261.13,"low":257.56,"close":259.18},{"date":"1988-08-26","open":259.18,"high":260.15,"low":258.87,"close":259.68},{"date":"1988-08-29","open":259.68,"high":262.56,"low":259.68,"close":262.33},{"date":"1988-08-30","open":262.33,"high":263.18,"low":261.53,"close":262.51},{"date":"1988-08-31","open":262.51,"high":263.8,"low":261.21,"close":261.52},{"date":"1988-09-01","open":261.52,"high":261.52,"low":256.98,"close":258.35},{"date":"1988-09-02","open":258.35,"high":264.9,"low":258.35,"close":264.48},{"date":"1988-09-06","open":264.42,"high":265.94,"low":264.4,"close":265.59},{"date":"1988-09-07","open":265.62,"high":266.98,"low":264.93,"close":265.87},{"date":"1988-09-08","open":265.87,"high":266.54,"low":264.88,"close":265.88},{"date":"1988-09-09","open":265.88,"high":268.26,"low":263.66,"close":266.84},{"date":"1988-09-12","open":266.85,"high":267.64,"low":266.22,"close":266.47},{"date":"1988-09-13","open":266.45,"high":267.43,"low":265.22,"close":267.43},{"date":"1988-09-14","open":267.5,"high":269.47,"low":267.41,"close":269.31},{"date":"1988-09-15","open":269.3,"high":269.78,"low":268.03,"close":268.13},{"date":"1988-09-16","open":268.13,"high":270.81,"low":267.33,"close":270.65},{"date":"1988-09-19","open":270.64,"high":270.65,"low":267.41,"close":268.82},{"date":"1988-09-20","open":268.83,"high":270.07,"low":268.5,"close":269.73},{"date":"1988-09-21","open":269.76,"high":270.64,"low":269.48,"close":270.16},{"date":"1988-09-22","open":270.19,"high":270.58,"low":268.26,"close":269.18},{"date":"1988-09-23","open":269.16,"high":270.31,"low":268.28,"close":269.76},{"date":"1988-09-26","open":269.77,"high":269.8,"low":268.61,"close":268.88},{"date":"1988-09-27","open":268.89,"high":269.36,"low":268.01,"close":268.26},{"date":"1988-09-28","open":268.22,"high":269.08,"low":267.77,"close":269.08},{"date":"1988-09-29","open":269.09,"high":273.02,"low":269.08,"close":272.59},{"date":"1988-09-30","open":272.55,"high":274.87,"low":271.66,"close":271.91},{"date":"1988-10-03","open":271.89,"high":271.91,"low":268.84,"close":271.38},{"date":"1988-10-04","open":271.37,"high":271.79,"low":270.34,"close":270.62},{"date":"1988-10-05","open":270.63,"high":272.45,"low":270.08,"close":271.86},{"date":"1988-10-06","open":271.87,"high":272.39,"low":271.3,"close":272.39},{"date":"1988-10-07","open":272.38,"high":278.07,"low":272.37,"close":278.07},{"date":"1988-10-10","open":278.06,"high":278.69,"low":277.1,"close":278.24},{"date":"1988-10-11","open":278.15,"high":278.24,"low":276.33,"close":277.93},{"date":"1988-10-12","open":277.91,"high":277.93,"low":273.05,"close":273.98},{"date":"1988-10-13","open":273.95,"high":275.83,"low":273.39,"close":275.22},{"date":"1988-10-14","open":275.27,"high":277.01,"low":274.08,"close":275.5},{"date":"1988-10-17","open":275.48,"high":276.65,"low":275.01,"close":276.41},{"date":"1988-10-18","open":276.43,"high":279.39,"low":276.41,"close":279.38},{"date":"1988-10-19","open":279.4,"high":280.53,"low":274.41,"close":276.97},{"date":"1988-10-20","open":276.97,"high":282.88,"low":276.93,"close":282.88},{"date":"1988-10-21","open":282.88,"high":283.66,"low":281.16,"close":283.66},{"date":"1988-10-24","open":283.63,"high":283.95,"low":282.28,"close":282.28},{"date":"1988-10-25","open":282.28,"high":282.84,"low":281.87,"close":282.38},{"date":"1988-10-26","open":282.37,"high":282.52,"low":280.54,"close":281.38},{"date":"1988-10-27","open":281.35,"high":281.38,"low":276,"close":277.28},{"date":"1988-10-28","open":277.29,"high":279.48,"low":277.28,"close":278.53},{"date":"1988-10-31","open":278.54,"high":279.39,"low":277.14,"close":278.97},{"date":"1988-11-01","open":278.97,"high":279.57,"low":278.01,"close":279.06},{"date":"1988-11-02","open":279.07,"high":279.45,"low":277.08,"close":279.06},{"date":"1988-11-03","open":279.04,"high":280.37,"low":279.04,"close":279.2},{"date":"1988-11-04","open":279.11,"high":279.2,"low":276.31,"close":276.31},{"date":"1988-11-07","open":276.3,"high":276.31,"low":273.62,"close":273.93},{"date":"1988-11-08","open":273.95,"high":275.8,"low":273.93,"close":275.15},{"date":"1988-11-09","open":275.14,"high":275.15,"low":272.15,"close":273.33},{"date":"1988-11-10","open":273.32,"high":274.37,"low":272.98,"close":273.69},{"date":"1988-11-11","open":273.65,"high":273.69,"low":267.92,"close":267.92},{"date":"1988-11-14","open":267.93,"high":269.25,"low":266.79,"close":267.72},{"date":"1988-11-15","open":267.73,"high":268.75,"low":267.72,"close":268.34},{"date":"1988-11-16","open":268.41,"high":268.41,"low":262.85,"close":263.82},{"date":"1988-11-17","open":264.61,"high":265.63,"low":263.45,"close":264.6},{"date":"1988-11-18","open":264.6,"high":266.62,"low":264.6,"close":266.47},{"date":"1988-11-21","open":266.35,"high":266.47,"low":263.41,"close":266.22},{"date":"1988-11-22","open":266.19,"high":267.85,"low":265.42,"close":267.21},{"date":"1988-11-23","open":267.22,"high":269.56,"low":267.21,"close":269},{"date":"1988-11-25","open":268.99,"high":269,"low":266.47,"close":267.23},{"date":"1988-11-28","open":267.22,"high":268.98,"low":266.97,"close":268.64},{"date":"1988-11-29","open":268.6,"high":271.31,"low":268.13,"close":270.91},{"date":"1988-11-30","open":270.91,"high":274.36,"low":270.9,"close":273.7},{"date":"1988-12-01","open":273.68,"high":273.7,"low":272.27,"close":272.49},{"date":"1988-12-02","open":272.49,"high":272.49,"low":270.47,"close":271.81},{"date":"1988-12-05","open":274.93,"high":275.62,"low":271.81,"close":274.93},{"date":"1988-12-06","open":274.93,"high":277.89,"low":274.62,"close":277.59},{"date":"1988-12-07","open":277.59,"high":279.01,"low":277.34,"close":278.13},{"date":"1988-12-08","open":278.13,"high":278.13,"low":276.55,"close":276.59},{"date":"1988-12-09","open":276.57,"high":277.82,"low":276.34,"close":277.03},{"date":"1988-12-12","open":277.03,"high":278.82,"low":276.52,"close":276.52},{"date":"1988-12-13","open":276.52,"high":276.52,"low":274.58,"close":276.31},{"date":"1988-12-14","open":276.31,"high":276.31,"low":274.58,"close":275.31},{"date":"1988-12-15","open":275.32,"high":275.62,"low":274.01,"close":274.28},{"date":"1988-12-16","open":274.28,"high":276.29,"low":274.28,"close":276.29},{"date":"1988-12-19","open":276.29,"high":279.31,"low":275.61,"close":278.91},{"date":"1988-12-20","open":278.91,"high":280.45,"low":277.47,"close":277.47},{"date":"1988-12-21","open":277.47,"high":277.83,"low":276.3,"close":277.38},{"date":"1988-12-22","open":277.38,"high":277.89,"low":276.86,"close":276.87},{"date":"1988-12-23","open":276.87,"high":277.99,"low":276.87,"close":277.87},{"date":"1988-12-27","open":277.87,"high":278.09,"low":276.74,"close":276.83},{"date":"1988-12-28","open":276.83,"high":277.55,"low":276.17,"close":277.08},{"date":"1988-12-29","open":277.08,"high":279.42,"low":277.08,"close":279.4},{"date":"1988-12-30","open":279.39,"high":279.78,"low":277.72,"close":277.72},{"date":"1989-01-03","open":277.72,"high":277.72,"low":273.81,"close":275.31},{"date":"1989-01-04","open":275.31,"high":279.75,"low":275.31,"close":279.43},{"date":"1989-01-05","open":279.43,"high":281.51,"low":279.43,"close":280.01},{"date":"1989-01-06","open":280.01,"high":282.06,"low":280.01,"close":280.67},{"date":"1989-01-09","open":280.67,"high":281.89,"low":280.32,"close":280.98},{"date":"1989-01-10","open":280.98,"high":281.58,"low":279.44,"close":280.38},{"date":"1989-01-11","open":280.38,"high":282.01,"low":280.21,"close":282.01},{"date":"1989-01-12","open":282.01,"high":284.63,"low":282.01,"close":283.17},{"date":"1989-01-13","open":283.17,"high":284.12,"low":282.71,"close":283.87},{"date":"1989-01-16","open":283.87,"high":284.88,"low":283.63,"close":284.14},{"date":"1989-01-17","open":284.14,"high":284.14,"low":283.06,"close":283.55},{"date":"1989-01-18","open":283.55,"high":286.87,"low":282.65,"close":286.53},{"date":"1989-01-19","open":286.53,"high":287.9,"low":286.14,"close":286.91},{"date":"1989-01-20","open":286.9,"high":287.04,"low":285.75,"close":286.63},{"date":"1989-01-23","open":287.85,"high":287.98,"low":284.5,"close":284.5},{"date":"1989-01-24","open":284.5,"high":288.49,"low":284.5,"close":288.49},{"date":"1989-01-25","open":288.49,"high":289.15,"low":287.97,"close":289.14},{"date":"1989-01-26","open":289.14,"high":292.62,"low":288.13,"close":291.69},{"date":"1989-01-27","open":291.69,"high":296.08,"low":291.69,"close":293.82},{"date":"1989-01-30","open":293.82,"high":295.13,"low":293.54,"close":294.99},{"date":"1989-01-31","open":294.99,"high":297.51,"low":293.57,"close":297.47},{"date":"1989-02-01","open":297.47,"high":298.33,"low":296.22,"close":297.09},{"date":"1989-02-02","open":297.09,"high":297.92,"low":295.81,"close":296.84},{"date":"1989-02-03","open":296.84,"high":297.66,"low":296.15,"close":296.97},{"date":"1989-02-06","open":296.97,"high":296.99,"low":294.96,"close":296.04},{"date":"1989-02-07","open":296.04,"high":300.34,"low":295.78,"close":299.63},{"date":"1989-02-08","open":299.62,"high":300.57,"low":298.41,"close":298.65},{"date":"1989-02-09","open":298.65,"high":298.79,"low":295.16,"close":296.06},{"date":"1989-02-10","open":296.06,"high":296.06,"low":291.96,"close":292.02},{"date":"1989-02-13","open":292.02,"high":293.07,"low":290.88,"close":292.54},{"date":"1989-02-14","open":292.54,"high":294.37,"low":291.41,"close":291.81},{"date":"1989-02-15","open":291.81,"high":294.42,"low":291.49,"close":294.24},{"date":"1989-02-16","open":294.24,"high":295.15,"low":294.22,"close":294.81},{"date":"1989-02-17","open":294.81,"high":297.12,"low":294.69,"close":296.76},{"date":"1989-02-21","open":296.76,"high":297.04,"low":295.16,"close":295.98},{"date":"1989-02-22","open":295.98,"high":295.98,"low":290.76,"close":290.91},{"date":"1989-02-23","open":290.91,"high":292.05,"low":289.83,"close":292.05},{"date":"1989-02-24","open":292.05,"high":292.05,"low":287.13,"close":287.13},{"date":"1989-02-27","open":287.13,"high":288.12,"low":286.26,"close":287.82},{"date":"1989-02-28","open":287.82,"high":289.42,"low":287.63,"close":288.86},{"date":"1989-03-01","open":288.86,"high":290.28,"low":286.46,"close":287.11},{"date":"1989-03-02","open":287.11,"high":290.32,"low":287.11,"close":289.95},{"date":"1989-03-03","open":289.94,"high":291.18,"low":289.44,"close":291.18},{"date":"1989-03-06","open":291.2,"high":294.81,"low":291.18,"close":294.81},{"date":"1989-03-07","open":294.81,"high":295.16,"low":293.5,"close":293.87},{"date":"1989-03-08","open":293.87,"high":295.62,"low":293.51,"close":294.08},{"date":"1989-03-09","open":294.08,"high":294.69,"low":293.85,"close":293.93},{"date":"1989-03-10","open":293.93,"high":293.93,"low":291.6,"close":292.88},{"date":"1989-03-13","open":292.88,"high":296.18,"low":292.88,"close":295.32},{"date":"1989-03-14","open":295.32,"high":296.29,"low":294.63,"close":295.14},{"date":"1989-03-15","open":295.14,"high":296.78,"low":295.14,"close":296.67},{"date":"1989-03-16","open":296.67,"high":299.99,"low":296.66,"close":299.44},{"date":"1989-03-17","open":299.44,"high":299.44,"low":291.08,"close":292.69},{"date":"1989-03-20","open":292.69,"high":292.69,"low":288.56,"close":289.92},{"date":"1989-03-21","open":289.92,"high":292.38,"low":289.92,"close":291.33},{"date":"1989-03-22","open":291.33,"high":291.46,"low":289.9,"close":290.49},{"date":"1989-03-23","open":290.49,"high":291.51,"low":288.56,"close":288.98},{"date":"1989-03-27","open":288.98,"high":290.57,"low":288.07,"close":290.57},{"date":"1989-03-28","open":290.57,"high":292.32,"low":290.57,"close":291.59},{"date":"1989-03-29","open":291.59,"high":292.75,"low":291.42,"close":292.35},{"date":"1989-03-30","open":292.35,"high":293.8,"low":291.5,"close":292.52},{"date":"1989-03-31","open":292.52,"high":294.96,"low":292.52,"close":294.87},{"date":"1989-04-03","open":294.87,"high":297.04,"low":294.62,"close":296.39},{"date":"1989-04-04","open":296.4,"high":296.4,"low":294.72,"close":295.31},{"date":"1989-04-05","open":295.31,"high":296.43,"low":295.28,"close":296.24},{"date":"1989-04-06","open":296.22,"high":296.24,"low":294.52,"close":295.29},{"date":"1989-04-07","open":295.29,"high":297.62,"low":294.35,"close":297.16},{"date":"1989-04-10","open":297.16,"high":297.94,"low":296.85,"close":297.11},{"date":"1989-04-11","open":297.11,"high":298.87,"low":297.11,"close":298.49},{"date":"1989-04-12","open":298.49,"high":299.81,"low":298.49,"close":298.99},{"date":"1989-04-13","open":298.99,"high":299,"low":296.27,"close":296.4},{"date":"1989-04-14","open":296.4,"high":301.38,"low":296.4,"close":301.36},{"date":"1989-04-17","open":301.36,"high":302.01,"low":300.71,"close":301.72},{"date":"1989-04-18","open":301.72,"high":306.25,"low":301.72,"close":306.02},{"date":"1989-04-19","open":306.02,"high":307.68,"low":305.36,"close":307.15},{"date":"1989-04-20","open":307.15,"high":307.96,"low":304.53,"close":306.19},{"date":"1989-04-21","open":306.19,"high":309.61,"low":306.19,"close":309.61},{"date":"1989-04-24","open":309.61,"high":309.61,"low":307.83,"close":308.69},{"date":"1989-04-25","open":308.69,"high":309.65,"low":306.74,"close":306.75},{"date":"1989-04-26","open":306.78,"high":307.3,"low":306.07,"close":306.93},{"date":"1989-04-27","open":306.93,"high":310.45,"low":306.93,"close":309.58},{"date":"1989-04-28","open":309.58,"high":309.65,"low":308.48,"close":309.64},{"date":"1989-05-01","open":309.64,"high":309.64,"low":307.4,"close":309.12},{"date":"1989-05-02","open":309.13,"high":310.45,"low":308.12,"close":308.12},{"date":"1989-05-03","open":308.12,"high":308.52,"low":307.11,"close":308.16},{"date":"1989-05-04","open":308.16,"high":308.4,"low":307.32,"close":307.77},{"date":"1989-05-05","open":307.77,"high":310.69,"low":306.98,"close":307.61},{"date":"1989-05-08","open":307.61,"high":307.61,"low":304.74,"close":306},{"date":"1989-05-09","open":306,"high":306.99,"low":304.06,"close":305.19},{"date":"1989-05-10","open":305.19,"high":306.25,"low":304.85,"close":305.8},{"date":"1989-05-11","open":305.8,"high":307.34,"low":305.8,"close":306.95},{"date":"1989-05-12","open":306.95,"high":313.84,"low":306.95,"close":313.84},{"date":"1989-05-15","open":313.84,"high":316.16,"low":313.84,"close":316.16},{"date":"1989-05-16","open":316.16,"high":316.16,"low":314.99,"close":315.28},{"date":"1989-05-17","open":315.28,"high":317.94,"low":315.11,"close":317.48},{"date":"1989-05-18","open":317.48,"high":318.52,"low":316.54,"close":317.97},{"date":"1989-05-19","open":317.97,"high":321.38,"low":317.97,"close":321.24},{"date":"1989-05-22","open":321.24,"high":323.06,"low":320.45,"close":321.98},{"date":"1989-05-23","open":321.98,"high":321.98,"low":318.2,"close":318.32},{"date":"1989-05-24","open":318.32,"high":319.14,"low":317.58,"close":319.14},{"date":"1989-05-25","open":319.14,"high":319.6,"low":318.42,"close":319.17},{"date":"1989-05-26","open":319.17,"high":321.59,"low":319.14,"close":321.59},{"date":"1989-05-30","open":321.59,"high":322.53,"low":317.83,"close":319.05},{"date":"1989-05-31","open":319.05,"high":321.3,"low":318.68,"close":320.52},{"date":"1989-06-01","open":320.51,"high":322.57,"low":320.01,"close":321.97},{"date":"1989-06-02","open":321.97,"high":325.63,"low":321.97,"close":325.52},{"date":"1989-06-05","open":325.52,"high":325.93,"low":322.02,"close":322.03},{"date":"1989-06-06","open":322.03,"high":324.48,"low":321.27,"close":324.24},{"date":"1989-06-07","open":324.24,"high":327.39,"low":324.24,"close":326.95},{"date":"1989-06-08","open":326.95,"high":327.37,"low":325.92,"close":326.75},{"date":"1989-06-09","open":326.75,"high":327.32,"low":325.16,"close":326.69},{"date":"1989-06-12","open":326.69,"high":326.69,"low":323.73,"close":326.24},{"date":"1989-06-13","open":326.24,"high":326.24,"low":322.96,"close":323.91},{"date":"1989-06-14","open":323.91,"high":324.89,"low":322.8,"close":323.83},{"date":"1989-06-15","open":323.83,"high":323.83,"low":319.21,"close":320.08},{"date":"1989-06-16","open":319.96,"high":321.36,"low":318.69,"close":321.35},{"date":"1989-06-19","open":321.35,"high":321.89,"low":320.4,"close":321.89},{"date":"1989-06-20","open":321.89,"high":322.78,"low":321.03,"close":321.25},{"date":"1989-06-21","open":321.25,"high":321.87,"low":319.25,"close":320.48},{"date":"1989-06-22","open":320.48,"high":322.34,"low":320.2,"close":322.32},{"date":"1989-06-23","open":322.32,"high":328,"low":322.32,"close":328},{"date":"1989-06-26","open":328,"high":328.15,"low":326.31,"close":326.6},{"date":"1989-06-27","open":326.6,"high":329.19,"low":326.59,"close":328.44},{"date":"1989-06-28","open":328.44,"high":328.44,"low":324.3,"close":325.81},{"date":"1989-06-29","open":325.81,"high":325.81,"low":319.54,"close":319.68},{"date":"1989-06-30","open":319.67,"high":319.97,"low":314.38,"close":317.98},{"date":"1989-07-03","open":317.98,"high":319.27,"low":317.27,"close":319.23},{"date":"1989-07-05","open":319.23,"high":321.22,"low":317.26,"close":320.64},{"date":"1989-07-06","open":320.64,"high":321.55,"low":320.45,"close":321.55},{"date":"1989-07-07","open":321.55,"high":325.87,"low":321.08,"close":324.91},{"date":"1989-07-10","open":324.93,"high":327.07,"low":324.91,"close":327.07},{"date":"1989-07-11","open":327.07,"high":330.42,"low":327.07,"close":328.78},{"date":"1989-07-12","open":328.78,"high":330.39,"low":327.92,"close":329.81},{"date":"1989-07-13","open":329.81,"high":330.37,"low":329.08,"close":329.95},{"date":"1989-07-14","open":329.96,"high":331.89,"low":327.13,"close":331.84},{"date":"1989-07-17","open":331.78,"high":333.02,"low":331.02,"close":332.44},{"date":"1989-07-18","open":332.42,"high":332.44,"low":330.75,"close":331.35},{"date":"1989-07-19","open":331.37,"high":335.73,"low":331.35,"close":335.73},{"date":"1989-07-20","open":335.74,"high":337.4,"low":333.22,"close":333.51},{"date":"1989-07-21","open":333.5,"high":335.91,"low":332.46,"close":335.9},{"date":"1989-07-24","open":335.9,"high":335.9,"low":333.44,"close":333.67},{"date":"1989-07-25","open":333.67,"high":336.29,"low":332.6,"close":333.88},{"date":"1989-07-26","open":333.88,"high":338.05,"low":333.19,"close":338.05},{"date":"1989-07-27","open":338.05,"high":342,"low":338.05,"close":341.99},{"date":"1989-07-28","open":341.94,"high":342.96,"low":341.3,"close":342.15},{"date":"1989-07-31","open":342.13,"high":346.08,"low":342.02,"close":346.08},{"date":"1989-08-01","open":346.08,"high":347.99,"low":342.93,"close":343.75},{"date":"1989-08-02","open":343.75,"high":344.34,"low":342.47,"close":344.34},{"date":"1989-08-03","open":344.34,"high":345.22,"low":343.81,"close":344.74},{"date":"1989-08-04","open":344.74,"high":345.42,"low":342.6,"close":343.92},{"date":"1989-08-07","open":343.92,"high":349.42,"low":343.91,"close":349.41},{"date":"1989-08-08","open":349.41,"high":349.84,"low":348.28,"close":349.35},{"date":"1989-08-09","open":349.3,"high":351,"low":346.86,"close":346.94},{"date":"1989-08-10","open":346.94,"high":349.78,"low":345.31,"close":348.25},{"date":"1989-08-11","open":348.28,"high":351.18,"low":344.01,"close":344.74},{"date":"1989-08-14","open":344.71,"high":345.44,"low":341.96,"close":343.06},{"date":"1989-08-15","open":343.06,"high":345.03,"low":343.05,"close":344.71},{"date":"1989-08-16","open":344.71,"high":346.37,"low":344.71,"close":345.66},{"date":"1989-08-17","open":345.66,"high":346.39,"low":342.97,"close":344.45},{"date":"1989-08-18","open":344.45,"high":346.03,"low":343.89,"close":346.03},{"date":"1989-08-21","open":346.03,"high":346.25,"low":340.55,"close":340.67},{"date":"1989-08-22","open":340.67,"high":341.25,"low":339,"close":341.19},{"date":"1989-08-23","open":341.19,"high":344.8,"low":341.19,"close":344.7},{"date":"1989-08-24","open":344.7,"high":351.52,"low":344.7,"close":351.52},{"date":"1989-08-25","open":351.52,"high":352.73,"low":350.09,"close":350.52},{"date":"1989-08-28","open":350.52,"high":352.09,"low":349.08,"close":352.09},{"date":"1989-08-29","open":352.09,"high":352.12,"low":348.86,"close":349.84},{"date":"1989-08-30","open":349.84,"high":352.27,"low":348.66,"close":350.65},{"date":"1989-08-31","open":350.65,"high":351.45,"low":350.21,"close":351.45},{"date":"1989-09-01","open":351.45,"high":353.9,"low":350.88,"close":353.73},{"date":"1989-09-05","open":353.73,"high":354.13,"low":351.82,"close":352.56},{"date":"1989-09-06","open":352.56,"high":352.56,"low":347.98,"close":349.24},{"date":"1989-09-07","open":349.24,"high":350.31,"low":348.15,"close":348.35},{"date":"1989-09-08","open":348.35,"high":349.18,"low":345.74,"close":348.76},{"date":"1989-09-11","open":348.76,"high":348.76,"low":345.91,"close":347.66},{"date":"1989-09-12","open":347.66,"high":349.46,"low":347.5,"close":348.7},{"date":"1989-09-13","open":348.7,"high":350.1,"low":345.46,"close":345.46},{"date":"1989-09-14","open":345.46,"high":345.61,"low":342.55,"close":343.16},{"date":"1989-09-15","open":343.16,"high":345.06,"low":341.37,"close":345.06},{"date":"1989-09-18","open":345.06,"high":346.84,"low":344.6,"close":346.73},{"date":"1989-09-19","open":346.73,"high":348.17,"low":346.44,"close":346.55},{"date":"1989-09-20","open":346.55,"high":347.27,"low":346.18,"close":346.47},{"date":"1989-09-21","open":346.47,"high":348.46,"low":344.96,"close":345.7},{"date":"1989-09-22","open":345.7,"high":347.57,"low":345.69,"close":347.05},{"date":"1989-09-25","open":347.05,"high":347.05,"low":343.7,"close":344.23},{"date":"1989-09-26","open":344.23,"high":347.02,"low":344.13,"close":344.33},{"date":"1989-09-27","open":344.33,"high":345.47,"low":342.85,"close":345.1},{"date":"1989-09-28","open":345.1,"high":348.61,"low":345.1,"close":348.6},{"date":"1989-09-29","open":348.6,"high":350.31,"low":348.12,"close":349.15},{"date":"1989-10-02","open":349.15,"high":350.99,"low":348.35,"close":350.87},{"date":"1989-10-03","open":350.87,"high":354.73,"low":350.85,"close":354.71},{"date":"1989-10-04","open":354.71,"high":357.49,"low":354.71,"close":356.94},{"date":"1989-10-05","open":356.94,"high":357.63,"low":356.28,"close":356.97},{"date":"1989-10-06","open":356.97,"high":359.05,"low":356.97,"close":358.78},{"date":"1989-10-09","open":358.76,"high":359.86,"low":358.06,"close":359.8},{"date":"1989-10-10","open":359.8,"high":360.44,"low":358.11,"close":359.13},{"date":"1989-10-11","open":359.13,"high":359.13,"low":356.08,"close":356.99},{"date":"1989-10-12","open":356.99,"high":356.99,"low":354.91,"close":355.39},{"date":"1989-10-13","open":355.39,"high":355.53,"low":332.81,"close":333.65},{"date":"1989-10-16","open":333.65,"high":342.87,"low":327.12,"close":342.85},{"date":"1989-10-17","open":342.84,"high":342.85,"low":335.69,"close":341.16},{"date":"1989-10-18","open":341.16,"high":343.39,"low":339.03,"close":341.76},{"date":"1989-10-19","open":341.76,"high":348.82,"low":341.76,"close":347.13},{"date":"1989-10-20","open":347.04,"high":347.57,"low":344.47,"close":347.16},{"date":"1989-10-23","open":347.11,"high":348.19,"low":344.22,"close":344.83},{"date":"1989-10-24","open":344.83,"high":344.83,"low":335.13,"close":343.7},{"date":"1989-10-25","open":343.7,"high":344.51,"low":341.96,"close":342.5},{"date":"1989-10-26","open":342.5,"high":342.5,"low":337.2,"close":337.93},{"date":"1989-10-27","open":337.93,"high":337.97,"low":333.26,"close":335.06},{"date":"1989-10-30","open":335.06,"high":337.04,"low":334.48,"close":335.07},{"date":"1989-10-31","open":335.08,"high":340.86,"low":335.07,"close":340.36},{"date":"1989-11-01","open":340.36,"high":341.74,"low":339.79,"close":341.2},{"date":"1989-11-02","open":341.2,"high":341.2,"low":336.61,"close":338.48},{"date":"1989-11-03","open":338.48,"high":339.67,"low":337.37,"close":337.62},{"date":"1989-11-06","open":337.61,"high":337.62,"low":332.33,"close":332.61},{"date":"1989-11-07","open":332.61,"high":334.82,"low":330.91,"close":334.81},{"date":"1989-11-08","open":334.81,"high":339.41,"low":334.81,"close":338.15},{"date":"1989-11-09","open":338.15,"high":338.73,"low":336.21,"close":336.57},{"date":"1989-11-10","open":336.57,"high":339.1,"low":336.57,"close":339.1},{"date":"1989-11-13","open":339.08,"high":340.51,"low":337.93,"close":339.55},{"date":"1989-11-14","open":339.55,"high":340.41,"low":337.06,"close":337.99},{"date":"1989-11-15","open":338,"high":340.54,"low":337.14,"close":340.54},{"date":"1989-11-16","open":340.54,"high":341.02,"low":338.93,"close":340.58},{"date":"1989-11-17","open":340.58,"high":342.24,"low":339.85,"close":341.61},{"date":"1989-11-20","open":341.61,"high":341.9,"low":338.29,"close":339.35},{"date":"1989-11-21","open":339.35,"high":340.21,"low":337.53,"close":339.59},{"date":"1989-11-22","open":339.59,"high":341.92,"low":339.59,"close":341.91},{"date":"1989-11-24","open":341.92,"high":344.24,"low":341.91,"close":343.97},{"date":"1989-11-27","open":343.98,"high":346.24,"low":343.97,"close":345.61},{"date":"1989-11-28","open":345.61,"high":346.33,"low":344.41,"close":345.77},{"date":"1989-11-29","open":345.77,"high":345.77,"low":343.36,"close":343.6},{"date":"1989-11-30","open":343.6,"high":346.5,"low":343.57,"close":345.99},{"date":"1989-12-01","open":346.01,"high":351.88,"low":345.99,"close":350.63},{"date":"1989-12-04","open":350.63,"high":351.51,"low":350.32,"close":351.41},{"date":"1989-12-05","open":351.41,"high":352.24,"low":349.58,"close":349.58},{"date":"1989-12-06","open":349.58,"high":349.94,"low":347.91,"close":348.55},{"date":"1989-12-07","open":348.55,"high":349.84,"low":346,"close":347.59},{"date":"1989-12-08","open":347.6,"high":349.6,"low":347.59,"close":348.69},{"date":"1989-12-11","open":348.68,"high":348.74,"low":346.39,"close":348.56},{"date":"1989-12-12","open":348.56,"high":352.21,"low":348.41,"close":351.73},{"date":"1989-12-13","open":351.7,"high":354.1,"low":351.65,"close":352.75},{"date":"1989-12-14","open":352.74,"high":352.75,"low":350.08,"close":350.93},{"date":"1989-12-15","open":350.97,"high":351.86,"low":346.08,"close":350.14},{"date":"1989-12-18","open":350.14,"high":350.88,"low":342.19,"close":343.69},{"date":"1989-12-19","open":343.69,"high":343.74,"low":339.63,"close":342.46},{"date":"1989-12-20","open":342.5,"high":343.7,"low":341.79,"close":342.84},{"date":"1989-12-21","open":342.84,"high":345.03,"low":342.84,"close":344.78},{"date":"1989-12-22","open":344.78,"high":347.53,"low":344.76,"close":347.42},{"date":"1989-12-26","open":347.42,"high":347.87,"low":346.53,"close":346.81},{"date":"1989-12-27","open":346.84,"high":349.12,"low":346.81,"close":348.81},{"date":"1989-12-28","open":348.8,"high":350.68,"low":348.76,"close":350.67},{"date":"1989-12-29","open":350.68,"high":353.41,"low":350.67,"close":353.4},{"date":"1990-01-02","open":353.4,"high":359.69,"low":351.98,"close":359.69},{"date":"1990-01-03","open":359.69,"high":360.59,"low":357.89,"close":358.76},{"date":"1990-01-04","open":358.76,"high":358.76,"low":352.89,"close":355.67},{"date":"1990-01-05","open":355.67,"high":355.67,"low":351.35,"close":352.2},{"date":"1990-01-08","open":352.2,"high":354.24,"low":350.54,"close":353.79},{"date":"1990-01-09","open":353.83,"high":354.17,"low":349.61,"close":349.62},{"date":"1990-01-10","open":349.62,"high":349.62,"low":344.32,"close":347.31},{"date":"1990-01-11","open":347.31,"high":350.14,"low":347.31,"close":348.53},{"date":"1990-01-12","open":348.53,"high":348.53,"low":339.49,"close":339.93},{"date":"1990-01-15","open":339.93,"high":339.94,"low":336.57,"close":337},{"date":"1990-01-16","open":337,"high":340.75,"low":333.37,"close":340.75},{"date":"1990-01-17","open":340.77,"high":342.01,"low":336.26,"close":337.4},{"date":"1990-01-18","open":337.4,"high":338.38,"low":333.98,"close":338.19},{"date":"1990-01-19","open":338.19,"high":340.48,"low":338.19,"close":339.15},{"date":"1990-01-22","open":339.14,"high":339.96,"low":330.28,"close":330.38},{"date":"1990-01-23","open":330.38,"high":332.76,"low":328.67,"close":331.61},{"date":"1990-01-24","open":331.61,"high":331.71,"low":324.17,"close":330.26},{"date":"1990-01-25","open":330.26,"high":332.33,"low":325.33,"close":326.08},{"date":"1990-01-26","open":326.09,"high":328.58,"low":321.44,"close":325.8},{"date":"1990-01-29","open":325.8,"high":327.31,"low":321.79,"close":325.2},{"date":"1990-01-30","open":325.2,"high":325.73,"low":319.83,"close":322.98},{"date":"1990-01-31","open":322.98,"high":329.08,"low":322.98,"close":329.08},{"date":"1990-02-01","open":329.08,"high":329.86,"low":327.76,"close":328.79},{"date":"1990-02-02","open":328.79,"high":332.1,"low":328.09,"close":330.92},{"date":"1990-02-05","open":330.92,"high":332.16,"low":330.45,"close":331.85},{"date":"1990-02-06","open":331.85,"high":331.86,"low":328.2,"close":329.66},{"date":"1990-02-07","open":329.66,"high":333.76,"low":326.55,"close":333.75},{"date":"1990-02-08","open":333.75,"high":336.09,"low":332,"close":332.96},{"date":"1990-02-09","open":333.02,"high":334.6,"low":332.41,"close":333.62},{"date":"1990-02-12","open":333.62,"high":333.62,"low":329.97,"close":330.08},{"date":"1990-02-13","open":330.08,"high":331.61,"low":327.92,"close":331.02},{"date":"1990-02-14","open":331.02,"high":333.2,"low":330.64,"close":332.01},{"date":"1990-02-15","open":332.01,"high":335.21,"low":331.61,"close":334.89},{"date":"1990-02-16","open":334.89,"high":335.64,"low":332.42,"close":332.72},{"date":"1990-02-20","open":332.72,"high":332.72,"low":326.26,"close":327.99},{"date":"1990-02-21","open":327.91,"high":328.17,"low":324.47,"close":327.67},{"date":"1990-02-22","open":327.67,"high":330.98,"low":325.7,"close":325.7},{"date":"1990-02-23","open":325.7,"high":326.15,"low":322.1,"close":324.15},{"date":"1990-02-26","open":324.16,"high":328.67,"low":323.98,"close":328.67},{"date":"1990-02-27","open":328.68,"high":331.94,"low":328.47,"close":330.26},{"date":"1990-02-28","open":330.26,"high":333.48,"low":330.16,"close":331.89},{"date":"1990-03-01","open":331.89,"high":334.4,"low":331.08,"close":332.74},{"date":"1990-03-02","open":332.74,"high":335.54,"low":332.72,"close":335.54},{"date":"1990-03-05","open":335.54,"high":336.38,"low":333.49,"close":333.74},{"date":"1990-03-06","open":333.74,"high":337.93,"low":333.57,"close":337.93},{"date":"1990-03-07","open":337.93,"high":338.84,"low":336.33,"close":336.95},{"date":"1990-03-08","open":336.95,"high":340.66,"low":336.95,"close":340.27},{"date":"1990-03-09","open":340.12,"high":340.27,"low":336.84,"close":337.93},{"date":"1990-03-12","open":337.93,"high":339.08,"low":336.14,"close":338.67},{"date":"1990-03-13","open":338.67,"high":338.67,"low":335.36,"close":336},{"date":"1990-03-14","open":336,"high":337.63,"low":334.93,"close":336.87},{"date":"1990-03-15","open":336.87,"high":338.91,"low":336.87,"close":338.07},{"date":"1990-03-16","open":338.07,"high":341.91,"low":338.07,"close":341.91},{"date":"1990-03-19","open":341.91,"high":343.76,"low":339.12,"close":343.53},{"date":"1990-03-20","open":343.53,"high":344.49,"low":340.87,"close":341.57},{"date":"1990-03-21","open":341.57,"high":342.34,"low":339.56,"close":339.74},{"date":"1990-03-22","open":339.74,"high":339.77,"low":333.62,"close":335.69},{"date":"1990-03-23","open":335.69,"high":337.58,"low":335.69,"close":337.22},{"date":"1990-03-26","open":337.22,"high":339.74,"low":337.22,"close":337.63},{"date":"1990-03-27","open":337.63,"high":341.5,"low":337.03,"close":341.5},{"date":"1990-03-28","open":341.5,"high":342.58,"low":340.6,"close":342},{"date":"1990-03-29","open":342,"high":342.07,"low":339.77,"close":340.79},{"date":"1990-03-30","open":340.79,"high":341.41,"low":338.21,"close":339.94},{"date":"1990-04-02","open":339.94,"high":339.94,"low":336.33,"close":338.7},{"date":"1990-04-03","open":338.7,"high":343.76,"low":338.7,"close":343.64},{"date":"1990-04-04","open":343.64,"high":344.12,"low":340.4,"close":341.09},{"date":"1990-04-05","open":341.09,"high":342.85,"low":340.63,"close":340.73},{"date":"1990-04-06","open":340.73,"high":341.73,"low":338.94,"close":340.08},{"date":"1990-04-09","open":340.08,"high":341.83,"low":339.88,"close":341.37},{"date":"1990-04-10","open":341.37,"high":342.41,"low":340.62,"close":342.07},{"date":"1990-04-11","open":342.07,"high":343,"low":341.26,"close":341.92},{"date":"1990-04-12","open":341.92,"high":344.79,"low":341.91,"close":344.34},{"date":"1990-04-16","open":344.34,"high":347.3,"low":344.1,"close":344.74},{"date":"1990-04-17","open":344.74,"high":345.19,"low":342.06,"close":344.68},{"date":"1990-04-18","open":344.68,"high":345.33,"low":340.11,"close":340.72},{"date":"1990-04-19","open":340.72,"high":340.72,"low":337.59,"close":338.09},{"date":"1990-04-20","open":338.09,"high":338.52,"low":333.41,"close":335.12},{"date":"1990-04-23","open":335.12,"high":335.12,"low":330.09,"close":331.05},{"date":"1990-04-24","open":331.05,"high":332.97,"low":329.71,"close":330.36},{"date":"1990-04-25","open":330.36,"high":332.74,"low":330.36,"close":332.03},{"date":"1990-04-26","open":332.03,"high":333.76,"low":330.67,"close":332.92},{"date":"1990-04-27","open":332.92,"high":333.57,"low":328.71,"close":329.11},{"date":"1990-04-30","open":329.11,"high":331.31,"low":327.76,"close":330.8},{"date":"1990-05-01","open":330.8,"high":332.83,"low":330.8,"close":332.25},{"date":"1990-05-02","open":332.25,"high":334.48,"low":332.15,"close":334.48},{"date":"1990-05-03","open":334.48,"high":337.02,"low":334.47,"close":335.57},{"date":"1990-05-04","open":335.58,"high":338.46,"low":335.17,"close":338.39},{"date":"1990-05-07","open":338.39,"high":341.07,"low":338.11,"close":340.53},{"date":"1990-05-08","open":340.53,"high":342.03,"low":340.17,"close":342.01},{"date":"1990-05-09","open":342.01,"high":343.08,"low":340.9,"close":342.86},{"date":"1990-05-10","open":342.87,"high":344.98,"low":342.77,"close":343.82},{"date":"1990-05-11","open":343.82,"high":352.31,"low":343.82,"close":352},{"date":"1990-05-14","open":352,"high":358.41,"low":351.95,"close":354.75},{"date":"1990-05-15","open":354.75,"high":355.09,"low":352.84,"close":354.28},{"date":"1990-05-16","open":354.27,"high":354.68,"low":351.95,"close":354},{"date":"1990-05-17","open":354,"high":356.92,"low":354,"close":354.47},{"date":"1990-05-18","open":354.47,"high":354.64,"low":352.52,"close":354.64},{"date":"1990-05-21","open":354.64,"high":359.07,"low":353.78,"close":358},{"date":"1990-05-22","open":358,"high":360.5,"low":356.09,"close":358.43},{"date":"1990-05-23","open":358.43,"high":359.29,"low":356.99,"close":359.29},{"date":"1990-05-24","open":359.29,"high":359.56,"low":357.87,"close":358.41},{"date":"1990-05-25","open":358.41,"high":358.41,"low":354.32,"close":354.58},{"date":"1990-05-29","open":354.58,"high":360.65,"low":354.55,"close":360.65},{"date":"1990-05-30","open":360.65,"high":362.26,"low":360,"close":360.86},{"date":"1990-05-31","open":360.86,"high":361.84,"low":360.23,"close":361.23},{"date":"1990-06-01","open":361.26,"high":363.52,"low":361.21,"close":363.16},{"date":"1990-06-04","open":363.16,"high":367.85,"low":362.43,"close":367.4},{"date":"1990-06-05","open":367.4,"high":368.78,"low":365.49,"close":366.64},{"date":"1990-06-06","open":366.64,"high":366.64,"low":364.42,"close":364.96},{"date":"1990-06-07","open":365.92,"high":365.92,"low":361.6,"close":363.15},{"date":"1990-06-08","open":363.15,"high":363.49,"low":357.68,"close":358.71},{"date":"1990-06-11","open":358.71,"high":361.63,"low":357.7,"close":361.63},{"date":"1990-06-12","open":361.63,"high":367.27,"low":361.15,"close":366.25},{"date":"1990-06-13","open":366.25,"high":367.09,"low":364.51,"close":364.9},{"date":"1990-06-14","open":364.9,"high":364.9,"low":361.64,"close":362.9},{"date":"1990-06-15","open":362.89,"high":363.14,"low":360.71,"close":362.91},{"date":"1990-06-18","open":362.91,"high":362.91,"low":356.88,"close":356.88},{"date":"1990-06-19","open":356.88,"high":358.9,"low":356.18,"close":358.47},{"date":"1990-06-20","open":358.47,"high":359.91,"low":357,"close":359.1},{"date":"1990-06-21","open":359.1,"high":360.88,"low":357.63,"close":360.47},{"date":"1990-06-22","open":360.52,"high":363.2,"low":355.31,"close":355.43},{"date":"1990-06-25","open":355.42,"high":356.41,"low":351.91,"close":352.31},{"date":"1990-06-26","open":352.32,"high":356.09,"low":351.85,"close":352.06},{"date":"1990-06-27","open":352.06,"high":355.89,"low":351.23,"close":355.14},{"date":"1990-06-28","open":355.16,"high":357.63,"low":355.16,"close":357.63},{"date":"1990-06-29","open":357.64,"high":359.09,"low":357.3,"close":358.02},{"date":"1990-07-02","open":358.02,"high":359.58,"low":357.54,"close":359.54},{"date":"1990-07-03","open":359.54,"high":360.73,"low":359.44,"close":360.16},{"date":"1990-07-05","open":360.16,"high":360.16,"low":354.86,"close":355.68},{"date":"1990-07-06","open":355.69,"high":359.02,"low":354.64,"close":358.42},{"date":"1990-07-09","open":358.42,"high":360.05,"low":358.11,"close":359.52},{"date":"1990-07-10","open":359.52,"high":359.74,"low":356.41,"close":356.49},{"date":"1990-07-11","open":356.49,"high":361.23,"low":356.49,"close":361.23},{"date":"1990-07-12","open":361.23,"high":365.46,"low":360.57,"close":365.44},{"date":"1990-07-13","open":365.45,"high":369.68,"low":365.45,"close":367.31},{"date":"1990-07-16","open":367.31,"high":369.78,"low":367.31,"close":368.95},{"date":"1990-07-17","open":368.95,"high":369.4,"low":364.99,"close":367.52},{"date":"1990-07-18","open":367.52,"high":367.52,"low":362.95,"close":364.22},{"date":"1990-07-19","open":364.22,"high":365.32,"low":361.29,"close":365.32},{"date":"1990-07-20","open":365.32,"high":366.64,"low":361.58,"close":361.61},{"date":"1990-07-23","open":361.61,"high":361.61,"low":350.09,"close":355.31},{"date":"1990-07-24","open":355.31,"high":356.09,"low":351.46,"close":355.79},{"date":"1990-07-25","open":355.79,"high":357.52,"low":354.8,"close":357.09},{"date":"1990-07-26","open":357.09,"high":357.47,"low":353.95,"close":355.91},{"date":"1990-07-27","open":355.9,"high":355.94,"low":352.14,"close":353.44},{"date":"1990-07-30","open":353.44,"high":355.55,"low":351.15,"close":355.55},{"date":"1990-07-31","open":355.55,"high":357.54,"low":353.91,"close":356.15},{"date":"1990-08-01","open":356.15,"high":357.35,"low":353.82,"close":355.52},{"date":"1990-08-02","open":355.52,"high":355.52,"low":349.73,"close":351.48},{"date":"1990-08-03","open":351.48,"high":351.48,"low":338.2,"close":344.86},{"date":"1990-08-06","open":344.86,"high":344.86,"low":333.27,"close":334.43},{"date":"1990-08-07","open":334.43,"high":338.63,"low":332.22,"close":334.83},{"date":"1990-08-08","open":334.83,"high":339.21,"low":334.83,"close":338.35},{"date":"1990-08-09","open":338.35,"high":340.56,"low":337.56,"close":339.94},{"date":"1990-08-10","open":339.9,"high":339.9,"low":334.22,"close":335.52},{"date":"1990-08-13","open":335.39,"high":338.88,"low":332.02,"close":338.84},{"date":"1990-08-14","open":338.84,"high":340.96,"low":337.19,"close":339.39},{"date":"1990-08-15","open":339.39,"high":341.92,"low":339.38,"close":340.06},{"date":"1990-08-16","open":340.06,"high":340.06,"low":332.39,"close":332.39},{"date":"1990-08-17","open":332.36,"high":332.36,"low":324.63,"close":327.83},{"date":"1990-08-20","open":327.83,"high":329.9,"low":327.07,"close":328.51},{"date":"1990-08-21","open":328.51,"high":328.51,"low":318.78,"close":321.86},{"date":"1990-08-22","open":321.86,"high":324.15,"low":316.55,"close":316.55},{"date":"1990-08-23","open":316.55,"high":316.55,"low":306.56,"close":307.06},{"date":"1990-08-24","open":307.06,"high":311.65,"low":306.18,"close":311.51},{"date":"1990-08-27","open":311.55,"high":323.11,"low":311.55,"close":321.44},{"date":"1990-08-28","open":321.44,"high":322.2,"low":320.25,"close":321.34},{"date":"1990-08-29","open":321.34,"high":325.83,"low":320.87,"close":324.19},{"date":"1990-08-30","open":324.19,"high":324.57,"low":317.82,"close":318.71},{"date":"1990-08-31","open":318.71,"high":322.57,"low":316.59,"close":322.56},{"date":"1990-09-04","open":322.56,"high":323.09,"low":319.11,"close":323.09},{"date":"1990-09-05","open":323.09,"high":324.52,"low":320.99,"close":324.39},{"date":"1990-09-06","open":324.39,"high":324.39,"low":319.37,"close":320.46},{"date":"1990-09-07","open":320.46,"high":324.18,"low":319.71,"close":323.4},{"date":"1990-09-10","open":323.42,"high":326.53,"low":320.31,"close":321.63},{"date":"1990-09-11","open":321.63,"high":322.18,"low":319.6,"close":321.04},{"date":"1990-09-12","open":321.04,"high":322.55,"low":319.6,"close":322.54},{"date":"1990-09-13","open":322.51,"high":322.51,"low":318.02,"close":318.65},{"date":"1990-09-14","open":318.65,"high":318.65,"low":314.76,"close":316.83},{"date":"1990-09-17","open":316.83,"high":318.05,"low":315.21,"close":317.77},{"date":"1990-09-18","open":317.77,"high":318.85,"low":314.27,"close":318.6},{"date":"1990-09-19","open":318.6,"high":319.35,"low":316.25,"close":316.6},{"date":"1990-09-20","open":316.6,"high":316.6,"low":310.55,"close":311.48},{"date":"1990-09-21","open":311.53,"high":312.17,"low":307.98,"close":311.32},{"date":"1990-09-24","open":311.3,"high":311.3,"low":303.58,"close":304.59},{"date":"1990-09-25","open":305.46,"high":308.27,"low":304.23,"close":308.26},{"date":"1990-09-26","open":308.26,"high":308.28,"low":303.05,"close":305.06},{"date":"1990-09-27","open":305.06,"high":307.47,"low":299.1,"close":300.97},{"date":"1990-09-28","open":300.97,"high":306.05,"low":295.98,"close":306.05},{"date":"1990-10-01","open":306.1,"high":314.94,"low":306.1,"close":314.94},{"date":"1990-10-02","open":314.94,"high":319.69,"low":314.94,"close":315.21},{"date":"1990-10-03","open":315.21,"high":316.26,"low":310.7,"close":311.4},{"date":"1990-10-04","open":311.4,"high":313.4,"low":308.59,"close":312.69},{"date":"1990-10-05","open":312.69,"high":314.79,"low":305.76,"close":311.5},{"date":"1990-10-08","open":311.5,"high":315.03,"low":311.5,"close":313.48},{"date":"1990-10-09","open":313.46,"high":313.46,"low":305.09,"close":305.1},{"date":"1990-10-10","open":305.09,"high":306.43,"low":299.21,"close":300.39},{"date":"1990-10-11","open":300.39,"high":301.45,"low":294.51,"close":295.46},{"date":"1990-10-12","open":295.45,"high":301.68,"low":295.22,"close":300.03},{"date":"1990-10-15","open":300.03,"high":304.79,"low":296.41,"close":303.23},{"date":"1990-10-16","open":303.23,"high":304.34,"low":298.12,"close":298.92},{"date":"1990-10-17","open":298.92,"high":301.5,"low":297.79,"close":298.76},{"date":"1990-10-18","open":298.75,"high":305.74,"low":298.75,"close":305.74},{"date":"1990-10-19","open":305.74,"high":312.48,"low":305.74,"close":312.48},{"date":"1990-10-22","open":312.48,"high":315.83,"low":310.47,"close":314.76},{"date":"1990-10-23","open":314.76,"high":315.06,"low":312.06,"close":312.36},{"date":"1990-10-24","open":312.36,"high":313.51,"low":310.74,"close":312.6},{"date":"1990-10-25","open":312.6,"high":313.71,"low":309.7,"close":310.17},{"date":"1990-10-26","open":310.17,"high":310.17,"low":304.71,"close":304.71},{"date":"1990-10-29","open":304.74,"high":307.41,"low":300.69,"close":301.88},{"date":"1990-10-30","open":301.88,"high":304.36,"low":299.44,"close":304.06},{"date":"1990-10-31","open":304.06,"high":305.7,"low":302.33,"close":304},{"date":"1990-11-01","open":303.99,"high":307.27,"low":301.61,"close":307.02},{"date":"1990-11-02","open":307.02,"high":311.94,"low":306.88,"close":311.85},{"date":"1990-11-05","open":311.85,"high":314.61,"low":311.41,"close":314.59},{"date":"1990-11-06","open":314.59,"high":314.76,"low":311.43,"close":311.62},{"date":"1990-11-07","open":311.62,"high":311.62,"low":305.79,"close":306.01},{"date":"1990-11-08","open":306.01,"high":309.77,"low":305.03,"close":307.61},{"date":"1990-11-09","open":307.61,"high":313.78,"low":307.61,"close":313.74},{"date":"1990-11-12","open":313.74,"high":319.77,"low":313.73,"close":319.48},{"date":"1990-11-13","open":319.48,"high":319.48,"low":317.26,"close":317.67},{"date":"1990-11-14","open":317.66,"high":321.7,"low":317.23,"close":320.4},{"date":"1990-11-15","open":320.4,"high":320.4,"low":316.13,"close":317.02},{"date":"1990-11-16","open":317.02,"high":318.8,"low":314.99,"close":317.12},{"date":"1990-11-19","open":317.15,"high":319.39,"low":317.15,"close":319.34},{"date":"1990-11-20","open":319.34,"high":319.34,"low":315.31,"close":315.31},{"date":"1990-11-21","open":315.31,"high":316.15,"low":312.42,"close":316.03},{"date":"1990-11-23","open":316.03,"high":317.3,"low":315.06,"close":315.1},{"date":"1990-11-26","open":315.08,"high":316.51,"low":311.48,"close":316.51},{"date":"1990-11-27","open":316.51,"high":318.69,"low":315.8,"close":318.1},{"date":"1990-11-28","open":318.11,"high":319.96,"low":317.62,"close":317.95},{"date":"1990-11-29","open":317.95,"high":317.95,"low":315.03,"close":316.42},{"date":"1990-11-30","open":316.42,"high":323.02,"low":315.42,"close":322.22},{"date":"1990-12-03","open":322.23,"high":324.9,"low":322.23,"close":324.1},{"date":"1990-12-04","open":324.11,"high":326.77,"low":321.97,"close":326.35},{"date":"1990-12-05","open":326.36,"high":329.92,"low":325.66,"close":329.92},{"date":"1990-12-06","open":329.94,"high":333.98,"low":328.37,"close":329.07},{"date":"1990-12-07","open":329.09,"high":329.39,"low":326.39,"close":327.75},{"date":"1990-12-10","open":327.75,"high":328.97,"low":326.15,"close":328.89},{"date":"1990-12-11","open":328.88,"high":328.88,"low":325.65,"close":326.44},{"date":"1990-12-12","open":326.44,"high":330.36,"low":326.44,"close":330.19},{"date":"1990-12-13","open":330.14,"high":330.58,"low":328.77,"close":329.34},{"date":"1990-12-14","open":329.34,"high":329.34,"low":325.16,"close":326.82},{"date":"1990-12-17","open":326.82,"high":326.82,"low":324.46,"close":326.02},{"date":"1990-12-18","open":326.02,"high":330.43,"low":325.75,"close":330.05},{"date":"1990-12-19","open":330.04,"high":330.8,"low":329.39,"close":330.2},{"date":"1990-12-20","open":330.2,"high":330.74,"low":326.94,"close":330.12},{"date":"1990-12-21","open":330.12,"high":332.47,"low":330.12,"close":331.75},{"date":"1990-12-24","open":331.74,"high":331.74,"low":329.16,"close":329.9},{"date":"1990-12-26","open":329.89,"high":331.69,"low":329.89,"close":330.85},{"date":"1990-12-27","open":330.85,"high":331.04,"low":328.23,"close":328.29},{"date":"1990-12-28","open":328.29,"high":328.72,"low":327.24,"close":328.72},{"date":"1990-12-31","open":328.71,"high":330.23,"low":327.5,"close":330.22},{"date":"1991-01-02","open":330.2,"high":330.75,"low":326.45,"close":326.45},{"date":"1991-01-03","open":326.46,"high":326.53,"low":321.9,"close":321.91},{"date":"1991-01-04","open":321.91,"high":322.35,"low":318.87,"close":321},{"date":"1991-01-07","open":320.97,"high":320.97,"low":315.44,"close":315.44},{"date":"1991-01-08","open":315.44,"high":316.97,"low":313.79,"close":314.9},{"date":"1991-01-09","open":314.9,"high":320.73,"low":310.93,"close":311.49},{"date":"1991-01-10","open":311.51,"high":314.77,"low":311.51,"close":314.53},{"date":"1991-01-11","open":314.53,"high":315.24,"low":313.59,"close":315.23},{"date":"1991-01-14","open":315.23,"high":315.23,"low":309.35,"close":312.49},{"date":"1991-01-15","open":312.49,"high":313.73,"low":311.84,"close":313.73},{"date":"1991-01-16","open":313.73,"high":316.94,"low":312.94,"close":316.17},{"date":"1991-01-17","open":316.25,"high":327.97,"low":316.25,"close":327.97},{"date":"1991-01-18","open":327.93,"high":332.23,"low":327.08,"close":332.23},{"date":"1991-01-21","open":332.23,"high":332.23,"low":328.87,"close":331.06},{"date":"1991-01-22","open":331.06,"high":331.26,"low":327.83,"close":328.31},{"date":"1991-01-23","open":328.3,"high":331.04,"low":327.93,"close":330.21},{"date":"1991-01-24","open":330.21,"high":335.83,"low":330.19,"close":334.78},{"date":"1991-01-25","open":334.78,"high":336.92,"low":334.2,"close":336.07},{"date":"1991-01-28","open":336.06,"high":337.41,"low":335.81,"close":336.03},{"date":"1991-01-29","open":336.03,"high":336.03,"low":334.26,"close":335.84},{"date":"1991-01-30","open":335.8,"high":340.91,"low":335.71,"close":340.91},{"date":"1991-01-31","open":340.92,"high":343.93,"low":340.47,"close":343.93},{"date":"1991-02-01","open":343.91,"high":344.9,"low":340.37,"close":343.05},{"date":"1991-02-04","open":343.05,"high":348.71,"low":342.96,"close":348.34},{"date":"1991-02-05","open":348.34,"high":351.84,"low":347.21,"close":351.26},{"date":"1991-02-06","open":351.26,"high":358.07,"low":349.58,"close":358.07},{"date":"1991-02-07","open":358.07,"high":363.43,"low":355.53,"close":356.52},{"date":"1991-02-08","open":356.52,"high":359.35,"low":356.02,"close":359.35},{"date":"1991-02-11","open":359.36,"high":368.58,"low":359.32,"close":368.58},{"date":"1991-02-12","open":368.58,"high":370.54,"low":365.5,"close":365.5},{"date":"1991-02-13","open":365.5,"high":369.49,"low":364.64,"close":369.02},{"date":"1991-02-14","open":369.02,"high":370.26,"low":362.77,"close":364.22},{"date":"1991-02-15","open":364.23,"high":369.49,"low":364.23,"close":369.06},{"date":"1991-02-19","open":369.06,"high":370.11,"low":367.05,"close":369.39},{"date":"1991-02-20","open":369.37,"high":369.37,"low":364.38,"close":365.14},{"date":"1991-02-21","open":365.14,"high":366.79,"low":364.5,"close":364.97},{"date":"1991-02-22","open":364.97,"high":370.96,"low":364.23,"close":365.65},{"date":"1991-02-25","open":365.65,"high":370.19,"low":365.16,"close":367.26},{"date":"1991-02-26","open":367.26,"high":367.26,"low":362.19,"close":362.81},{"date":"1991-02-27","open":362.81,"high":368.38,"low":362.81,"close":367.74},{"date":"1991-02-28","open":367.73,"high":369.91,"low":365.95,"close":367.07},{"date":"1991-03-01","open":367.07,"high":370.47,"low":363.73,"close":370.47},{"date":"1991-03-04","open":370.47,"high":371.99,"low":369.07,"close":369.33},{"date":"1991-03-05","open":369.33,"high":377.89,"low":369.33,"close":376.72},{"date":"1991-03-06","open":376.72,"high":379.66,"low":375.02,"close":376.17},{"date":"1991-03-07","open":376.16,"high":377.49,"low":375.58,"close":375.91},{"date":"1991-03-08","open":375.91,"high":378.69,"low":374.43,"close":374.95},{"date":"1991-03-11","open":374.94,"high":375.1,"low":372.52,"close":372.96},{"date":"1991-03-12","open":372.96,"high":374.35,"low":369.55,"close":370.03},{"date":"1991-03-13","open":370.03,"high":374.65,"low":370.03,"close":374.57},{"date":"1991-03-14","open":374.59,"high":378.28,"low":371.76,"close":373.5},{"date":"1991-03-15","open":373.5,"high":374.58,"low":370.21,"close":373.59},{"date":"1991-03-18","open":373.59,"high":374.09,"low":369.46,"close":372.11},{"date":"1991-03-19","open":372.11,"high":372.11,"low":366.54,"close":366.59},{"date":"1991-03-20","open":366.59,"high":368.85,"low":365.8,"close":367.92},{"date":"1991-03-21","open":367.94,"high":371.01,"low":366.51,"close":366.58},{"date":"1991-03-22","open":366.58,"high":368.22,"low":365.58,"close":367.48},{"date":"1991-03-25","open":367.48,"high":371.31,"low":367.46,"close":369.83},{"date":"1991-03-26","open":369.83,"high":376.3,"low":369.37,"close":376.3},{"date":"1991-03-27","open":376.28,"high":378.48,"low":374.73,"close":375.35},{"date":"1991-03-28","open":375.35,"high":376.6,"low":374.4,"close":375.22},{"date":"1991-04-01","open":375.22,"high":375.22,"low":370.27,"close":371.3},{"date":"1991-04-02","open":371.3,"high":379.5,"low":371.3,"close":379.5},{"date":"1991-04-03","open":379.5,"high":381.56,"low":378.49,"close":378.94},{"date":"1991-04-04","open":378.94,"high":381.88,"low":377.05,"close":379.77},{"date":"1991-04-05","open":379.78,"high":381.12,"low":374.15,"close":375.36},{"date":"1991-04-08","open":375.35,"high":378.76,"low":374.69,"close":378.66},{"date":"1991-04-09","open":378.65,"high":379.02,"low":373.11,"close":373.56},{"date":"1991-04-10","open":373.57,"high":374.83,"low":371.21,"close":373.15},{"date":"1991-04-11","open":373.15,"high":379.53,"low":373.15,"close":377.63},{"date":"1991-04-12","open":377.65,"high":381.07,"low":376.89,"close":380.4},{"date":"1991-04-15","open":380.4,"high":382.32,"low":378.78,"close":381.19},{"date":"1991-04-16","open":381.19,"high":387.62,"low":379.64,"close":387.62},{"date":"1991-04-17","open":387.62,"high":391.26,"low":387.3,"close":390.45},{"date":"1991-04-18","open":390.45,"high":390.97,"low":388.13,"close":388.46},{"date":"1991-04-19","open":388.46,"high":388.46,"low":383.9,"close":384.2},{"date":"1991-04-22","open":384.19,"high":384.19,"low":380.16,"close":380.95},{"date":"1991-04-23","open":380.95,"high":383.55,"low":379.67,"close":381.76},{"date":"1991-04-24","open":381.76,"high":383.02,"low":379.99,"close":382.76},{"date":"1991-04-25","open":382.89,"high":382.89,"low":378.43,"close":379.25},{"date":"1991-04-26","open":379.25,"high":380.11,"low":376.77,"close":379.02},{"date":"1991-04-29","open":379.01,"high":380.96,"low":373.66,"close":373.66},{"date":"1991-04-30","open":373.66,"high":377.86,"low":373.01,"close":375.34},{"date":"1991-05-01","open":375.35,"high":380.46,"low":375.27,"close":380.29},{"date":"1991-05-02","open":380.29,"high":382.14,"low":379.82,"close":380.52},{"date":"1991-05-03","open":380.52,"high":381,"low":378.82,"close":380.8},{"date":"1991-05-06","open":380.78,"high":380.78,"low":377.86,"close":380.08},{"date":"1991-05-07","open":380.08,"high":380.91,"low":377.31,"close":377.32},{"date":"1991-05-08","open":377.33,"high":379.26,"low":376.21,"close":378.51},{"date":"1991-05-09","open":378.51,"high":383.56,"low":378.51,"close":383.25},{"date":"1991-05-10","open":383.26,"high":383.91,"low":375.61,"close":375.74},{"date":"1991-05-13","open":375.74,"high":377.02,"low":374.62,"close":376.76},{"date":"1991-05-14","open":375.51,"high":375.53,"low":370.82,"close":371.62},{"date":"1991-05-15","open":371.55,"high":372.47,"low":365.83,"close":368.57},{"date":"1991-05-16","open":368.57,"high":372.51,"low":368.57,"close":372.19},{"date":"1991-05-17","open":372.19,"high":373.01,"low":369.44,"close":372.39},{"date":"1991-05-20","open":372.39,"high":373.65,"low":371.26,"close":372.28},{"date":"1991-05-21","open":372.28,"high":376.66,"low":372.28,"close":375.35},{"date":"1991-05-22","open":375.35,"high":376.5,"low":374.4,"close":376.19},{"date":"1991-05-23","open":376.19,"high":378.07,"low":373.55,"close":374.96},{"date":"1991-05-24","open":374.97,"high":378.08,"low":374.97,"close":377.49},{"date":"1991-05-28","open":377.49,"high":382.1,"low":377.12,"close":381.94},{"date":"1991-05-29","open":381.94,"high":383.66,"low":381.37,"close":382.79},{"date":"1991-05-30","open":382.79,"high":388.17,"low":382.5,"close":386.96},{"date":"1991-05-31","open":386.96,"high":389.85,"low":385.01,"close":389.83},{"date":"1991-06-03","open":389.81,"high":389.81,"low":386.97,"close":388.06},{"date":"1991-06-04","open":388.06,"high":388.06,"low":385.14,"close":387.74},{"date":"1991-06-05","open":387.74,"high":388.23,"low":384.45,"close":385.09},{"date":"1991-06-06","open":385.1,"high":385.85,"low":383.13,"close":383.63},{"date":"1991-06-07","open":383.63,"high":383.63,"low":378.76,"close":379.43},{"date":"1991-06-10","open":379.43,"high":379.75,"low":377.95,"close":378.57},{"date":"1991-06-11","open":378.57,"high":381.63,"low":378.57,"close":381.05},{"date":"1991-06-12","open":381.05,"high":381.05,"low":374.46,"close":376.65},{"date":"1991-06-13","open":376.65,"high":377.9,"low":376.08,"close":377.63},{"date":"1991-06-14","open":377.63,"high":382.3,"low":377.63,"close":382.29},{"date":"1991-06-17","open":382.3,"high":382.31,"low":380.13,"close":380.13},{"date":"1991-06-18","open":380.13,"high":381.83,"low":377.99,"close":378.59},{"date":"1991-06-19","open":378.57,"high":378.57,"low":374.36,"close":375.09},{"date":"1991-06-20","open":375.09,"high":376.29,"low":373.87,"close":375.42},{"date":"1991-06-21","open":375.42,"high":377.75,"low":375.33,"close":377.75},{"date":"1991-06-24","open":377.74,"high":377.74,"low":370.73,"close":370.94},{"date":"1991-06-25","open":370.94,"high":372.62,"low":369.56,"close":370.65},{"date":"1991-06-26","open":370.65,"high":372.73,"low":368.34,"close":371.59},{"date":"1991-06-27","open":371.59,"high":374.4,"low":371.59,"close":374.4},{"date":"1991-06-28","open":374.4,"high":374.4,"low":367.98,"close":371.16},{"date":"1991-07-01","open":371.18,"high":377.92,"low":371.18,"close":377.92},{"date":"1991-07-02","open":377.92,"high":377.93,"low":376.62,"close":377.47},{"date":"1991-07-03","open":377.47,"high":377.47,"low":372.08,"close":373.33},{"date":"1991-07-05","open":373.34,"high":375.51,"low":372.17,"close":374.08},{"date":"1991-07-08","open":374.09,"high":377.94,"low":370.92,"close":377.94},{"date":"1991-07-09","open":377.94,"high":378.58,"low":375.37,"close":376.11},{"date":"1991-07-10","open":376.11,"high":380.35,"low":375.2,"close":375.74},{"date":"1991-07-11","open":375.73,"high":377.68,"low":375.51,"close":376.97},{"date":"1991-07-12","open":376.97,"high":381.41,"low":375.79,"close":380.25},{"date":"1991-07-15","open":380.28,"high":383,"low":380.24,"close":382.39},{"date":"1991-07-16","open":382.39,"high":382.94,"low":380.8,"close":381.54},{"date":"1991-07-17","open":381.5,"high":382.86,"low":381.13,"close":381.18},{"date":"1991-07-18","open":381.18,"high":385.37,"low":381.18,"close":385.37},{"date":"1991-07-19","open":385.38,"high":385.83,"low":383.65,"close":384.22},{"date":"1991-07-22","open":384.21,"high":384.55,"low":381.84,"close":382.88},{"date":"1991-07-23","open":382.88,"high":384.86,"low":379.39,"close":379.42},{"date":"1991-07-24","open":379.42,"high":380.46,"low":378.29,"close":378.64},{"date":"1991-07-25","open":378.64,"high":381.13,"low":378.15,"close":380.96},{"date":"1991-07-26","open":380.96,"high":381.76,"low":379.81,"close":380.93},{"date":"1991-07-29","open":380.93,"high":383.15,"low":380.45,"close":383.15},{"date":"1991-07-30","open":383.15,"high":386.92,"low":383.15,"close":386.69},{"date":"1991-07-31","open":386.69,"high":387.81,"low":386.19,"close":387.81},{"date":"1991-08-01","open":387.81,"high":387.95,"low":386.48,"close":387.12},{"date":"1991-08-02","open":387.12,"high":389.56,"low":386.05,"close":387.18},{"date":"1991-08-05","open":387.17,"high":387.17,"low":384.48,"close":385.06},{"date":"1991-08-06","open":385.06,"high":390.8,"low":384.29,"close":390.62},{"date":"1991-08-07","open":390.62,"high":391.59,"low":389.86,"close":390.56},{"date":"1991-08-08","open":390.56,"high":391.8,"low":388.15,"close":389.32},{"date":"1991-08-09","open":389.32,"high":389.89,"low":387.04,"close":387.12},{"date":"1991-08-12","open":387.11,"high":388.17,"low":385.9,"close":388.02},{"date":"1991-08-13","open":388.02,"high":392.12,"low":388.02,"close":389.62},{"date":"1991-08-14","open":389.62,"high":391.85,"low":389.13,"close":389.9},{"date":"1991-08-15","open":389.91,"high":391.92,"low":389.29,"close":389.33},{"date":"1991-08-16","open":389.33,"high":390.41,"low":383.16,"close":385.58},{"date":"1991-08-19","open":385.58,"high":385.58,"low":374.09,"close":376.47},{"date":"1991-08-20","open":376.47,"high":380.35,"low":376.47,"close":379.43},{"date":"1991-08-21","open":379.55,"high":390.59,"low":379.55,"close":390.59},{"date":"1991-08-22","open":390.59,"high":391.98,"low":390.21,"close":391.33},{"date":"1991-08-23","open":391.33,"high":395.34,"low":390.69,"close":394.17},{"date":"1991-08-26","open":394.17,"high":394.39,"low":392.75,"close":393.85},{"date":"1991-08-27","open":393.85,"high":393.87,"low":391.77,"close":393.06},{"date":"1991-08-28","open":393.06,"high":396.64,"low":393.05,"close":396.64},{"date":"1991-08-29","open":396.65,"high":396.82,"low":395.14,"close":396.47},{"date":"1991-08-30","open":396.47,"high":396.47,"low":393.6,"close":395.43},{"date":"1991-09-03","open":395.43,"high":397.62,"low":392.1,"close":392.15},{"date":"1991-09-04","open":392.15,"high":392.62,"low":388.68,"close":389.97},{"date":"1991-09-05","open":389.97,"high":390.97,"low":388.49,"close":389.14},{"date":"1991-09-06","open":389.14,"high":390.71,"low":387.36,"close":389.1},{"date":"1991-09-09","open":389.11,"high":389.34,"low":387.88,"close":388.57},{"date":"1991-09-10","open":388.57,"high":388.63,"low":383.78,"close":384.56},{"date":"1991-09-11","open":384.56,"high":385.6,"low":383.59,"close":385.09},{"date":"1991-09-12","open":385.09,"high":387.34,"low":385.09,"close":387.34},{"date":"1991-09-13","open":387.16,"high":387.95,"low":382.85,"close":383.59},{"date":"1991-09-16","open":383.59,"high":385.79,"low":382.77,"close":385.78},{"date":"1991-09-17","open":385.78,"high":387.13,"low":384.97,"close":385.5},{"date":"1991-09-18","open":385.49,"high":386.94,"low":384.28,"close":386.94},{"date":"1991-09-19","open":386.94,"high":389.42,"low":386.27,"close":387.56},{"date":"1991-09-20","open":387.56,"high":388.82,"low":386.49,"close":387.92},{"date":"1991-09-23","open":387.9,"high":388.55,"low":385.76,"close":385.92},{"date":"1991-09-24","open":385.92,"high":388.13,"low":384.46,"close":387.71},{"date":"1991-09-25","open":387.72,"high":388.25,"low":385.99,"close":386.88},{"date":"1991-09-26","open":386.87,"high":388.39,"low":385.3,"close":386.49},{"date":"1991-09-27","open":386.49,"high":389.09,"low":384.87,"close":385.9},{"date":"1991-09-30","open":385.91,"high":388.29,"low":384.32,"close":387.86},{"date":"1991-10-01","open":387.86,"high":389.56,"low":387.86,"close":389.2},{"date":"1991-10-02","open":389.2,"high":390.03,"low":387.62,"close":388.26},{"date":"1991-10-03","open":388.23,"high":388.23,"low":384.47,"close":384.47},{"date":"1991-10-04","open":384.47,"high":385.19,"low":381.24,"close":381.25},{"date":"1991-10-07","open":381.22,"high":381.27,"low":379.07,"close":379.5},{"date":"1991-10-08","open":379.5,"high":381.23,"low":379.18,"close":380.67},{"date":"1991-10-09","open":380.57,"high":380.57,"low":376.35,"close":376.8},{"date":"1991-10-10","open":376.8,"high":380.55,"low":376.11,"close":380.55},{"date":"1991-10-11","open":380.55,"high":381.46,"low":379.9,"close":381.45},{"date":"1991-10-14","open":381.45,"high":386.47,"low":381.45,"close":386.47},{"date":"1991-10-15","open":386.47,"high":391.5,"low":385.95,"close":391.01},{"date":"1991-10-16","open":391.01,"high":393.29,"low":390.14,"close":392.8},{"date":"1991-10-17","open":392.79,"high":393.81,"low":390.32,"close":391.92},{"date":"1991-10-18","open":391.92,"high":392.8,"low":391.77,"close":392.5},{"date":"1991-10-21","open":392.49,"high":392.49,"low":388.96,"close":390.02},{"date":"1991-10-22","open":390.02,"high":391.2,"low":387.4,"close":387.83},{"date":"1991-10-23","open":387.83,"high":389.08,"low":386.52,"close":387.94},{"date":"1991-10-24","open":387.94,"high":388.32,"low":383.45,"close":385.07},{"date":"1991-10-25","open":385.07,"high":386.13,"low":382.97,"close":384.2},{"date":"1991-10-28","open":384.2,"high":389.52,"low":384.2,"close":389.52},{"date":"1991-10-29","open":389.52,"high":391.7,"low":386.88,"close":391.48},{"date":"1991-10-30","open":391.48,"high":393.11,"low":390.78,"close":392.96},{"date":"1991-10-31","open":392.96,"high":392.96,"low":391.58,"close":392.45},{"date":"1991-11-01","open":392.46,"high":395.1,"low":389.67,"close":391.32},{"date":"1991-11-04","open":391.29,"high":391.29,"low":388.09,"close":390.28},{"date":"1991-11-05","open":390.28,"high":392.17,"low":388.19,"close":388.71},{"date":"1991-11-06","open":388.71,"high":389.97,"low":387.58,"close":389.97},{"date":"1991-11-07","open":389.97,"high":393.72,"low":389.97,"close":393.72},{"date":"1991-11-08","open":393.72,"high":396.43,"low":392.42,"close":392.89},{"date":"1991-11-11","open":392.9,"high":393.57,"low":392.32,"close":393.12},{"date":"1991-11-12","open":393.12,"high":397.13,"low":393.12,"close":396.74},{"date":"1991-11-13","open":396.74,"high":397.42,"low":394.01,"close":397.41},{"date":"1991-11-14","open":397.41,"high":398.22,"low":395.85,"close":397.15},{"date":"1991-11-15","open":397.15,"high":397.16,"low":382.62,"close":382.62},{"date":"1991-11-18","open":382.62,"high":385.4,"low":379.7,"close":385.24},{"date":"1991-11-19","open":385.24,"high":385.24,"low":374.9,"close":379.42},{"date":"1991-11-20","open":379.42,"high":381.51,"low":377.84,"close":378.53},{"date":"1991-11-21","open":378.53,"high":381.12,"low":377.41,"close":380.06},{"date":"1991-11-22","open":380.05,"high":380.05,"low":374.52,"close":376.14},{"date":"1991-11-25","open":376.14,"high":377.07,"low":374,"close":375.34},{"date":"1991-11-26","open":375.34,"high":378.29,"low":371.63,"close":377.96},{"date":"1991-11-27","open":377.96,"high":378.11,"low":375.98,"close":376.55},{"date":"1991-11-29","open":376.55,"high":376.55,"low":374.65,"close":375.22},{"date":"1991-12-02","open":375.11,"high":381.4,"low":371.36,"close":381.4},{"date":"1991-12-03","open":381.4,"high":381.48,"low":379.92,"close":380.96},{"date":"1991-12-04","open":380.96,"high":381.51,"low":378.07,"close":380.07},{"date":"1991-12-05","open":380.07,"high":380.07,"low":376.58,"close":377.39},{"date":"1991-12-06","open":377.39,"high":382.39,"low":375.41,"close":379.1},{"date":"1991-12-09","open":379.09,"high":381.42,"low":377.67,"close":378.26},{"date":"1991-12-10","open":378.26,"high":379.57,"low":376.64,"close":377.9},{"date":"1991-12-11","open":377.9,"high":379.42,"low":374.78,"close":377.7},{"date":"1991-12-12","open":377.7,"high":381.62,"low":377.7,"close":381.55},{"date":"1991-12-13","open":381.55,"high":385.04,"low":381.55,"close":384.47},{"date":"1991-12-16","open":384.48,"high":385.84,"low":384.37,"close":384.46},{"date":"1991-12-17","open":384.46,"high":385.05,"low":382.6,"close":382.74},{"date":"1991-12-18","open":382.74,"high":383.51,"low":380.88,"close":383.48},{"date":"1991-12-19","open":383.46,"high":383.46,"low":380.64,"close":382.52},{"date":"1991-12-20","open":382.52,"high":388.24,"low":382.52,"close":387.04},{"date":"1991-12-23","open":387.05,"high":397.44,"low":386.96,"close":396.82},{"date":"1991-12-24","open":396.82,"high":401.79,"low":396.82,"close":399.33},{"date":"1991-12-26","open":399.33,"high":404.92,"low":399.31,"close":404.84},{"date":"1991-12-27","open":404.84,"high":406.58,"low":404.59,"close":406.46},{"date":"1991-12-30","open":406.49,"high":415.14,"low":406.49,"close":415.14},{"date":"1991-12-31","open":415.14,"high":418.32,"low":412.73,"close":417.09},{"date":"1992-01-02","open":417.03,"high":417.27,"low":411.04,"close":417.26},{"date":"1992-01-03","open":417.27,"high":419.79,"low":416.16,"close":419.34},{"date":"1992-01-06","open":419.31,"high":419.44,"low":416.92,"close":417.96},{"date":"1992-01-07","open":417.96,"high":417.96,"low":415.2,"close":417.4},{"date":"1992-01-08","open":417.36,"high":420.23,"low":415.02,"close":418.1},{"date":"1992-01-09","open":418.09,"high":420.5,"low":415.85,"close":417.61},{"date":"1992-01-10","open":417.62,"high":417.62,"low":413.31,"close":415.1},{"date":"1992-01-13","open":415.05,"high":415.36,"low":413.54,"close":414.34},{"date":"1992-01-14","open":414.34,"high":420.44,"low":414.32,"close":420.44},{"date":"1992-01-15","open":420.45,"high":421.18,"low":418.79,"close":420.77},{"date":"1992-01-16","open":420.77,"high":420.85,"low":415.37,"close":418.21},{"date":"1992-01-17","open":418.2,"high":419.45,"low":416,"close":418.86},{"date":"1992-01-20","open":418.86,"high":418.86,"low":415.8,"close":416.36},{"date":"1992-01-21","open":416.36,"high":416.39,"low":411.32,"close":412.64},{"date":"1992-01-22","open":412.65,"high":418.13,"low":412.49,"close":418.13},{"date":"1992-01-23","open":418.13,"high":419.78,"low":414.36,"close":414.96},{"date":"1992-01-24","open":414.96,"high":417.27,"low":414.29,"close":415.48},{"date":"1992-01-27","open":415.44,"high":416.84,"low":414.48,"close":414.99},{"date":"1992-01-28","open":414.98,"high":416.41,"low":414.54,"close":414.96},{"date":"1992-01-29","open":414.96,"high":417.83,"low":409.17,"close":410.34},{"date":"1992-01-30","open":410.34,"high":412.17,"low":409.26,"close":411.62},{"date":"1992-01-31","open":411.65,"high":412.63,"low":408.64,"close":408.78},{"date":"1992-02-03","open":408.79,"high":409.95,"low":407.45,"close":409.53},{"date":"1992-02-04","open":409.6,"high":413.85,"low":409.28,"close":413.85},{"date":"1992-02-05","open":413.88,"high":416.17,"low":413.18,"close":413.84},{"date":"1992-02-06","open":413.87,"high":414.55,"low":411.93,"close":413.82},{"date":"1992-02-07","open":413.82,"high":415.29,"low":408.04,"close":411.09},{"date":"1992-02-10","open":411.07,"high":413.77,"low":411.07,"close":413.77},{"date":"1992-02-11","open":413.77,"high":414.38,"low":412.24,"close":413.76},{"date":"1992-02-12","open":413.77,"high":418.08,"low":413.36,"close":417.13},{"date":"1992-02-13","open":417.13,"high":417.77,"low":412.07,"close":413.69},{"date":"1992-02-14","open":413.69,"high":413.84,"low":411.2,"close":412.48},{"date":"1992-02-18","open":412.48,"high":413.27,"low":406.34,"close":407.38},{"date":"1992-02-19","open":407.38,"high":408.7,"low":406.54,"close":408.26},{"date":"1992-02-20","open":408.26,"high":413.9,"low":408.26,"close":413.9},{"date":"1992-02-21","open":413.9,"high":414.26,"low":409.72,"close":411.43},{"date":"1992-02-24","open":411.46,"high":412.94,"low":410.34,"close":412.27},{"date":"1992-02-25","open":412.27,"high":412.27,"low":408.02,"close":410.45},{"date":"1992-02-26","open":410.48,"high":415.35,"low":410.48,"close":415.35},{"date":"1992-02-27","open":415.35,"high":415.99,"low":413.47,"close":413.86},{"date":"1992-02-28","open":413.86,"high":416.07,"low":411.8,"close":412.7},{"date":"1992-03-02","open":412.68,"high":413.74,"low":411.52,"close":412.45},{"date":"1992-03-03","open":412.45,"high":413.78,"low":411.88,"close":412.85},{"date":"1992-03-04","open":412.86,"high":413.27,"low":409.33,"close":409.33},{"date":"1992-03-05","open":409.33,"high":409.33,"low":405.42,"close":406.51},{"date":"1992-03-06","open":406.51,"high":407.51,"low":403.65,"close":404.44},{"date":"1992-03-09","open":404.45,"high":405.64,"low":404.25,"close":405.21},{"date":"1992-03-10","open":405.21,"high":409.16,"low":405.21,"close":406.89},{"date":"1992-03-11","open":406.88,"high":407.02,"low":402.64,"close":404.03},{"date":"1992-03-12","open":404.03,"high":404.72,"low":401.94,"close":403.89},{"date":"1992-03-13","open":403.92,"high":406.69,"low":403.92,"close":405.84},{"date":"1992-03-16","open":405.85,"high":406.4,"low":403.55,"close":406.39},{"date":"1992-03-17","open":406.39,"high":409.72,"low":406.39,"close":409.58},{"date":"1992-03-18","open":409.58,"high":410.84,"low":408.23,"close":409.15},{"date":"1992-03-19","open":409.15,"high":410.57,"low":409.12,"close":409.8},{"date":"1992-03-20","open":409.8,"high":411.3,"low":408.53,"close":411.3},{"date":"1992-03-23","open":411.29,"high":411.29,"low":408.87,"close":409.91},{"date":"1992-03-24","open":409.91,"high":411.43,"low":407.99,"close":408.88},{"date":"1992-03-25","open":408.88,"high":409.87,"low":407.52,"close":407.52},{"date":"1992-03-26","open":407.52,"high":409.44,"low":406.75,"close":407.86},{"date":"1992-03-27","open":407.86,"high":407.86,"low":402.87,"close":403.5},{"date":"1992-03-30","open":403.5,"high":404.3,"low":402.97,"close":403},{"date":"1992-03-31","open":403,"high":405.21,"low":402.22,"close":403.69},{"date":"1992-04-01","open":403.67,"high":404.5,"low":400.75,"close":404.23},{"date":"1992-04-02","open":404.17,"high":404.63,"low":399.28,"close":400.5},{"date":"1992-04-03","open":400.5,"high":401.59,"low":398.21,"close":401.55},{"date":"1992-04-06","open":401.54,"high":405.93,"low":401.52,"close":405.59},{"date":"1992-04-07","open":405.59,"high":405.75,"low":397.97,"close":398.06},{"date":"1992-04-08","open":398.05,"high":398.05,"low":392.41,"close":394.5},{"date":"1992-04-09","open":394.5,"high":401.04,"low":394.5,"close":400.64},{"date":"1992-04-10","open":400.59,"high":405.12,"low":400.59,"close":404.29},{"date":"1992-04-13","open":404.28,"high":406.08,"low":403.9,"close":406.08},{"date":"1992-04-14","open":406.08,"high":413.86,"low":406.08,"close":412.39},{"date":"1992-04-15","open":412.39,"high":416.28,"low":412.39,"close":416.28},{"date":"1992-04-16","open":416.28,"high":416.28,"low":413.4,"close":416.04},{"date":"1992-04-20","open":416.05,"high":416.05,"low":407.93,"close":410.18},{"date":"1992-04-21","open":410.16,"high":411.09,"low":408.2,"close":410.26},{"date":"1992-04-22","open":410.26,"high":411.3,"low":409.23,"close":409.81},{"date":"1992-04-23","open":409.81,"high":411.6,"low":406.86,"close":411.6},{"date":"1992-04-24","open":411.6,"high":412.48,"low":408.74,"close":409.02},{"date":"1992-04-27","open":409.03,"high":409.6,"low":407.64,"close":408.45},{"date":"1992-04-28","open":408.45,"high":409.69,"low":406.33,"close":409.11},{"date":"1992-04-29","open":409.11,"high":412.31,"low":409.11,"close":412.02},{"date":"1992-04-30","open":412.02,"high":414.95,"low":412.02,"close":414.95},{"date":"1992-05-01","open":414.95,"high":415.21,"low":409.87,"close":412.53},{"date":"1992-05-04","open":412.54,"high":417.84,"low":412.54,"close":416.91},{"date":"1992-05-05","open":416.91,"high":418.53,"low":415.77,"close":416.84},{"date":"1992-05-06","open":416.84,"high":418.48,"low":416.4,"close":416.79},{"date":"1992-05-07","open":416.79,"high":416.84,"low":415.38,"close":415.85},{"date":"1992-05-08","open":415.87,"high":416.85,"low":414.41,"close":416.05},{"date":"1992-05-11","open":416.05,"high":418.75,"low":416.05,"close":418.49},{"date":"1992-05-12","open":418.49,"high":418.68,"low":414.69,"close":416.29},{"date":"1992-05-13","open":416.29,"high":417.04,"low":415.86,"close":416.45},{"date":"1992-05-14","open":416.45,"high":416.52,"low":411.82,"close":413.14},{"date":"1992-05-15","open":413.14,"high":413.14,"low":409.85,"close":410.09},{"date":"1992-05-18","open":410.13,"high":413.34,"low":410.13,"close":412.81},{"date":"1992-05-19","open":412.82,"high":416.51,"low":412.26,"close":416.37},{"date":"1992-05-20","open":416.37,"high":416.83,"low":415.37,"close":415.39},{"date":"1992-05-21","open":415.4,"high":415.41,"low":411.57,"close":412.6},{"date":"1992-05-22","open":412.61,"high":414.82,"low":412.6,"close":414.02},{"date":"1992-05-26","open":414.02,"high":414.02,"low":410.23,"close":411.41},{"date":"1992-05-27","open":411.41,"high":412.68,"low":411.06,"close":412.17},{"date":"1992-05-28","open":412.17,"high":416.77,"low":411.81,"close":416.74},{"date":"1992-05-29","open":416.74,"high":418.36,"low":415.35,"close":415.35},{"date":"1992-06-01","open":415.35,"high":417.3,"low":412.44,"close":417.3},{"date":"1992-06-02","open":417.3,"high":417.3,"low":413.5,"close":413.5},{"date":"1992-06-03","open":413.5,"high":416.54,"low":413.04,"close":414.59},{"date":"1992-06-04","open":414.6,"high":414.98,"low":412.97,"close":413.26},{"date":"1992-06-05","open":413.26,"high":413.85,"low":410.97,"close":413.48},{"date":"1992-06-08","open":413.48,"high":413.95,"low":412.03,"close":413.36},{"date":"1992-06-09","open":413.4,"high":413.56,"low":409.3,"close":410.06},{"date":"1992-06-10","open":410.06,"high":410.1,"low":406.81,"close":407.25},{"date":"1992-06-11","open":407.25,"high":409.05,"low":406.11,"close":409.05},{"date":"1992-06-12","open":409.08,"high":411.86,"low":409.08,"close":409.76},{"date":"1992-06-15","open":409.76,"high":411.68,"low":408.13,"close":410.29},{"date":"1992-06-16","open":410.29,"high":411.4,"low":408.32,"close":408.32},{"date":"1992-06-17","open":408.33,"high":408.33,"low":401.98,"close":402.26},{"date":"1992-06-18","open":402.26,"high":402.68,"low":400.51,"close":400.96},{"date":"1992-06-19","open":400.96,"high":404.23,"low":400.96,"close":403.67},{"date":"1992-06-22","open":403.64,"high":403.64,"low":399.92,"close":403.4},{"date":"1992-06-23","open":403.4,"high":405.41,"low":403.4,"close":404.04},{"date":"1992-06-24","open":404.05,"high":404.76,"low":403.26,"close":403.84},{"date":"1992-06-25","open":403.83,"high":405.53,"low":402.01,"close":403.12},{"date":"1992-06-26","open":403.12,"high":403.51,"low":401.94,"close":403.45},{"date":"1992-06-29","open":403.47,"high":408.96,"low":403.47,"close":408.94},{"date":"1992-06-30","open":408.94,"high":409.63,"low":407.85,"close":408.14},{"date":"1992-07-01","open":408.2,"high":412.88,"low":408.2,"close":412.88},{"date":"1992-07-02","open":412.88,"high":415.71,"low":410.07,"close":411.77},{"date":"1992-07-06","open":411.77,"high":413.84,"low":410.46,"close":413.84},{"date":"1992-07-07","open":413.83,"high":415.33,"low":408.58,"close":409.16},{"date":"1992-07-08","open":409.15,"high":410.28,"low":407.2,"close":410.28},{"date":"1992-07-09","open":410.28,"high":414.69,"low":410.26,"close":414.23},{"date":"1992-07-10","open":414.23,"high":415.88,"low":413.34,"close":414.62},{"date":"1992-07-13","open":414.62,"high":415.86,"low":413.93,"close":414.87},{"date":"1992-07-14","open":414.86,"high":417.69,"low":414.33,"close":417.68},{"date":"1992-07-15","open":417.68,"high":417.81,"low":416.29,"close":417.1},{"date":"1992-07-16","open":417.04,"high":417.93,"low":414.79,"close":417.54},{"date":"1992-07-17","open":417.54,"high":417.54,"low":412.96,"close":415.62},{"date":"1992-07-20","open":415.62,"high":415.62,"low":410.72,"close":413.75},{"date":"1992-07-21","open":413.75,"high":414.92,"low":413.1,"close":413.76},{"date":"1992-07-22","open":413.74,"high":413.74,"low":409.95,"close":410.93},{"date":"1992-07-23","open":410.93,"high":412.08,"low":409.81,"close":412.08},{"date":"1992-07-24","open":412.07,"high":412.07,"low":409.93,"close":411.6},{"date":"1992-07-27","open":411.6,"high":412.67,"low":411.27,"close":411.54},{"date":"1992-07-28","open":411.55,"high":417.55,"low":411.55,"close":417.52},{"date":"1992-07-29","open":417.52,"high":423.02,"low":417.52,"close":422.23},{"date":"1992-07-30","open":422.2,"high":423.94,"low":421.57,"close":423.92},{"date":"1992-07-31","open":423.92,"high":424.8,"low":422.46,"close":424.21},{"date":"1992-08-03","open":424.19,"high":425.09,"low":422.84,"close":425.09},{"date":"1992-08-04","open":425.09,"high":425.14,"low":423.1,"close":424.36},{"date":"1992-08-05","open":424.35,"high":424.35,"low":421.92,"close":422.19},{"date":"1992-08-06","open":422.19,"high":422.36,"low":420.26,"close":420.59},{"date":"1992-08-07","open":420.59,"high":423.45,"low":418.51,"close":418.88},{"date":"1992-08-10","open":418.87,"high":419.42,"low":417.04,"close":419.42},{"date":"1992-08-11","open":419.45,"high":419.72,"low":416.53,"close":418.9},{"date":"1992-08-12","open":418.89,"high":419.75,"low":416.43,"close":417.78},{"date":"1992-08-13","open":417.78,"high":419.88,"low":416.4,"close":417.73},{"date":"1992-08-14","open":417.74,"high":420.4,"low":417.74,"close":419.91},{"date":"1992-08-17","open":419.89,"high":421.89,"low":419.44,"close":420.74},{"date":"1992-08-18","open":420.74,"high":421.4,"low":419.78,"close":421.34},{"date":"1992-08-19","open":421.34,"high":421.62,"low":418.19,"close":418.19},{"date":"1992-08-20","open":418.19,"high":418.85,"low":416.93,"close":418.26},{"date":"1992-08-21","open":418.27,"high":420.35,"low":413.58,"close":414.85},{"date":"1992-08-24","open":414.8,"high":414.8,"low":410.07,"close":410.72},{"date":"1992-08-25","open":410.73,"high":411.64,"low":408.3,"close":411.61},{"date":"1992-08-26","open":411.65,"high":413.61,"low":410.53,"close":413.51},{"date":"1992-08-27","open":413.51,"high":415.83,"low":413.51,"close":413.53},{"date":"1992-08-28","open":413.54,"high":414.95,"low":413.38,"close":414.84},{"date":"1992-08-31","open":414.87,"high":415.29,"low":413.76,"close":414.03},{"date":"1992-09-01","open":414.03,"high":416.07,"low":413.35,"close":416.07},{"date":"1992-09-02","open":416.07,"high":418.28,"low":415.31,"close":417.98},{"date":"1992-09-03","open":417.98,"high":420.31,"low":417.49,"close":417.98},{"date":"1992-09-04","open":417.98,"high":418.62,"low":416.76,"close":417.08},{"date":"1992-09-08","open":417.08,"high":417.18,"low":414.3,"close":414.44},{"date":"1992-09-09","open":414.44,"high":416.44,"low":414.44,"close":416.36},{"date":"1992-09-10","open":416.34,"high":420.52,"low":416.34,"close":419.95},{"date":"1992-09-11","open":419.95,"high":420.58,"low":419.13,"close":419.58},{"date":"1992-09-14","open":419.65,"high":425.27,"low":419.65,"close":425.27},{"date":"1992-09-15","open":425.22,"high":425.22,"low":419.54,"close":419.77},{"date":"1992-09-16","open":419.71,"high":422.44,"low":417.77,"close":419.92},{"date":"1992-09-17","open":419.92,"high":421.43,"low":419.62,"close":419.93},{"date":"1992-09-18","open":419.92,"high":422.93,"low":419.92,"close":422.93},{"date":"1992-09-21","open":422.9,"high":422.9,"low":421.18,"close":422.14},{"date":"1992-09-22","open":422.14,"high":422.14,"low":417.13,"close":417.14},{"date":"1992-09-23","open":417.14,"high":417.88,"low":416,"close":417.44},{"date":"1992-09-24","open":417.46,"high":419.01,"low":417.46,"close":418.47},{"date":"1992-09-25","open":418.47,"high":418.63,"low":412.71,"close":414.35},{"date":"1992-09-28","open":414.35,"high":416.62,"low":413,"close":416.62},{"date":"1992-09-29","open":416.62,"high":417.38,"low":415.34,"close":416.8},{"date":"1992-09-30","open":416.79,"high":418.58,"low":416.67,"close":417.8},{"date":"1992-10-01","open":417.8,"high":418.67,"low":415.46,"close":416.29},{"date":"1992-10-02","open":416.29,"high":416.35,"low":410.45,"close":410.47},{"date":"1992-10-05","open":410.47,"high":410.47,"low":396.8,"close":407.57},{"date":"1992-10-06","open":407.57,"high":408.56,"low":404.84,"close":407.18},{"date":"1992-10-07","open":407.17,"high":408.6,"low":403.91,"close":404.25},{"date":"1992-10-08","open":404.29,"high":408.04,"low":404.29,"close":407.75},{"date":"1992-10-09","open":407.75,"high":407.75,"low":402.42,"close":402.66},{"date":"1992-10-12","open":402.66,"high":407.44,"low":402.66,"close":407.44},{"date":"1992-10-13","open":407.44,"high":410.64,"low":406.83,"close":409.3},{"date":"1992-10-14","open":409.3,"high":411.52,"low":407.86,"close":409.37},{"date":"1992-10-15","open":409.34,"high":411.03,"low":407.92,"close":409.6},{"date":"1992-10-16","open":409.6,"high":411.73,"low":407.43,"close":411.73},{"date":"1992-10-19","open":411.73,"high":414.98,"low":410.66,"close":414.98},{"date":"1992-10-20","open":414.98,"high":417.98,"low":414.49,"close":415.48},{"date":"1992-10-21","open":415.53,"high":416.15,"low":414.54,"close":415.67},{"date":"1992-10-22","open":415.67,"high":416.81,"low":413.1,"close":414.9},{"date":"1992-10-23","open":414.9,"high":416.23,"low":413.68,"close":414.1},{"date":"1992-10-26","open":414.09,"high":418.17,"low":413.71,"close":418.16},{"date":"1992-10-27","open":418.18,"high":419.2,"low":416.97,"close":418.49},{"date":"1992-10-28","open":418.49,"high":420.13,"low":417.56,"close":420.13},{"date":"1992-10-29","open":420.15,"high":421.16,"low":419.83,"close":420.86},{"date":"1992-10-30","open":420.86,"high":421.13,"low":418.54,"close":418.68},{"date":"1992-11-02","open":418.66,"high":422.75,"low":418.12,"close":422.75},{"date":"1992-11-03","open":422.75,"high":422.81,"low":418.59,"close":419.92},{"date":"1992-11-04","open":419.91,"high":421.07,"low":416.61,"close":417.11},{"date":"1992-11-05","open":417.08,"high":418.4,"low":415.58,"close":418.34},{"date":"1992-11-06","open":418.35,"high":418.35,"low":417.01,"close":417.58},{"date":"1992-11-09","open":417.58,"high":420.13,"low":416.79,"close":418.59},{"date":"1992-11-10","open":418.59,"high":419.71,"low":417.98,"close":418.62},{"date":"1992-11-11","open":418.62,"high":422.33,"low":418.4,"close":422.2},{"date":"1992-11-12","open":422.2,"high":423.1,"low":421.7,"close":422.87},{"date":"1992-11-13","open":422.89,"high":422.91,"low":421.04,"close":422.43},{"date":"1992-11-16","open":422.44,"high":422.44,"low":420.35,"close":420.68},{"date":"1992-11-17","open":420.63,"high":420.97,"low":418.31,"close":419.27},{"date":"1992-11-18","open":419.27,"high":423.49,"low":419.24,"close":422.85},{"date":"1992-11-19","open":422.86,"high":423.61,"low":422.5,"close":423.61},{"date":"1992-11-20","open":423.61,"high":426.98,"low":423.61,"close":426.65},{"date":"1992-11-23","open":426.65,"high":426.65,"low":424.95,"close":425.12},{"date":"1992-11-24","open":425.14,"high":429.31,"low":424.83,"close":427.59},{"date":"1992-11-25","open":427.59,"high":429.41,"low":427.58,"close":429.19},{"date":"1992-11-27","open":429.19,"high":431.93,"low":429.17,"close":430.16},{"date":"1992-11-30","open":430.19,"high":431.53,"low":429.36,"close":431.35},{"date":"1992-12-01","open":431.35,"high":431.47,"low":429.2,"close":430.78},{"date":"1992-12-02","open":430.78,"high":430.87,"low":428.61,"close":429.89},{"date":"1992-12-03","open":429.98,"high":430.99,"low":428.8,"close":429.91},{"date":"1992-12-04","open":429.93,"high":432.89,"low":429.74,"close":432.06},{"date":"1992-12-07","open":432.06,"high":435.31,"low":432.06,"close":435.31},{"date":"1992-12-08","open":435.31,"high":436.99,"low":434.68,"close":436.99},{"date":"1992-12-09","open":436.99,"high":436.99,"low":433.98,"close":435.65},{"date":"1992-12-10","open":435.66,"high":435.66,"low":432.65,"close":434.64},{"date":"1992-12-11","open":434.64,"high":434.64,"low":433.34,"close":433.73},{"date":"1992-12-14","open":433.73,"high":435.26,"low":432.83,"close":432.84},{"date":"1992-12-15","open":432.82,"high":433.66,"low":431.92,"close":432.57},{"date":"1992-12-16","open":432.58,"high":434.22,"low":430.88,"close":431.52},{"date":"1992-12-17","open":431.52,"high":435.44,"low":431.46,"close":435.43},{"date":"1992-12-18","open":435.46,"high":441.29,"low":435.46,"close":441.28},{"date":"1992-12-21","open":441.26,"high":441.26,"low":439.65,"close":440.7},{"date":"1992-12-22","open":440.7,"high":441.64,"low":438.25,"close":440.31},{"date":"1992-12-23","open":440.29,"high":441.11,"low":439.03,"close":439.03},{"date":"1992-12-24","open":439.03,"high":439.81,"low":439.03,"close":439.77},{"date":"1992-12-28","open":439.77,"high":439.77,"low":437.26,"close":439.15},{"date":"1992-12-29","open":439.15,"high":442.65,"low":437.6,"close":437.98},{"date":"1992-12-30","open":437.98,"high":439.37,"low":437.12,"close":438.82},{"date":"1992-12-31","open":438.82,"high":439.59,"low":435.71,"close":435.71},{"date":"1993-01-04","open":435.7,"high":437.32,"low":434.48,"close":435.38},{"date":"1993-01-05","open":435.38,"high":435.4,"low":433.55,"close":434.34},{"date":"1993-01-06","open":434.34,"high":435.17,"low":432.52,"close":434.52},{"date":"1993-01-07","open":434.52,"high":435.46,"low":429.76,"close":430.73},{"date":"1993-01-08","open":430.73,"high":430.73,"low":426.88,"close":429.05},{"date":"1993-01-11","open":429.04,"high":431.04,"low":429.01,"close":430.95},{"date":"1993-01-12","open":430.95,"high":431.39,"low":428.19,"close":431.04},{"date":"1993-01-13","open":431.03,"high":433.44,"low":429.99,"close":433.03},{"date":"1993-01-14","open":433.08,"high":435.96,"low":433.08,"close":435.94},{"date":"1993-01-15","open":435.87,"high":439.49,"low":435.84,"close":437.15},{"date":"1993-01-18","open":437.13,"high":437.13,"low":435.92,"close":436.84},{"date":"1993-01-19","open":436.84,"high":437.7,"low":434.59,"close":435.13},{"date":"1993-01-20","open":435.14,"high":436.23,"low":433.37,"close":433.37},{"date":"1993-01-21","open":433.37,"high":435.75,"low":432.48,"close":435.49},{"date":"1993-01-22","open":435.49,"high":437.81,"low":435.49,"close":436.11},{"date":"1993-01-25","open":436.11,"high":440.53,"low":436.11,"close":440.01},{"date":"1993-01-26","open":440.05,"high":442.66,"low":439.54,"close":439.95},{"date":"1993-01-27","open":439.95,"high":440.04,"low":436.82,"close":438.11},{"date":"1993-01-28","open":438.13,"high":439.14,"low":437.3,"close":438.66},{"date":"1993-01-29","open":438.67,"high":438.93,"low":436.91,"close":438.78},{"date":"1993-02-01","open":438.78,"high":442.52,"low":438.78,"close":442.52},{"date":"1993-02-02","open":442.52,"high":442.87,"low":440.76,"close":442.55},{"date":"1993-02-03","open":442.56,"high":447.35,"low":442.56,"close":447.2},{"date":"1993-02-04","open":447.2,"high":449.86,"low":447.2,"close":449.56},{"date":"1993-02-05","open":449.56,"high":449.56,"low":446.95,"close":448.93},{"date":"1993-02-08","open":448.94,"high":450.04,"low":447.7,"close":447.85},{"date":"1993-02-09","open":448.04,"high":448.04,"low":444.52,"close":445.33},{"date":"1993-02-10","open":445.33,"high":446.37,"low":444.24,"close":446.23},{"date":"1993-02-11","open":446.21,"high":449.36,"low":446.21,"close":447.66},{"date":"1993-02-12","open":447.66,"high":447.7,"low":444.58,"close":444.58},{"date":"1993-02-16","open":444.53,"high":444.53,"low":433.47,"close":433.91},{"date":"1993-02-17","open":433.93,"high":433.97,"low":430.92,"close":433.3},{"date":"1993-02-18","open":433.3,"high":437.79,"low":428.25,"close":431.9},{"date":"1993-02-19","open":431.93,"high":434.26,"low":431.68,"close":434.22},{"date":"1993-02-22","open":434.21,"high":436.49,"low":433.53,"close":435.24},{"date":"1993-02-23","open":435.34,"high":436.84,"low":432.41,"close":434.8},{"date":"1993-02-24","open":434.76,"high":440.87,"low":434.68,"close":440.87},{"date":"1993-02-25","open":440.7,"high":442.34,"low":439.67,"close":442.34},{"date":"1993-02-26","open":442.34,"high":443.77,"low":440.98,"close":443.38},{"date":"1993-03-01","open":443.38,"high":444.18,"low":441.34,"close":442.01},{"date":"1993-03-02","open":442,"high":447.91,"low":441.07,"close":447.9},{"date":"1993-03-03","open":447.9,"high":450,"low":447.73,"close":449.26},{"date":"1993-03-04","open":449.26,"high":449.52,"low":446.72,"close":447.34},{"date":"1993-03-05","open":447.34,"high":449.59,"low":445.56,"close":446.11},{"date":"1993-03-08","open":446.12,"high":454.71,"low":446.12,"close":454.71},{"date":"1993-03-09","open":454.67,"high":455.52,"low":453.68,"close":454.4},{"date":"1993-03-10","open":454.4,"high":456.34,"low":452.7,"close":456.33},{"date":"1993-03-11","open":456.35,"high":456.76,"low":453.48,"close":453.72},{"date":"1993-03-12","open":453.7,"high":453.7,"low":447.04,"close":449.83},{"date":"1993-03-15","open":449.83,"high":451.43,"low":449.4,"close":451.43},{"date":"1993-03-16","open":451.43,"high":452.36,"low":451.01,"close":451.37},{"date":"1993-03-17","open":451.36,"high":451.36,"low":447.99,"close":448.31},{"date":"1993-03-18","open":448.36,"high":452.39,"low":448.36,"close":451.89},{"date":"1993-03-19","open":451.9,"high":453.32,"low":449.91,"close":450.18},{"date":"1993-03-22","open":450.17,"high":450.17,"low":446.08,"close":448.88},{"date":"1993-03-23","open":448.88,"high":449.8,"low":448.3,"close":448.76},{"date":"1993-03-24","open":448.71,"high":450.9,"low":446.1,"close":448.07},{"date":"1993-03-25","open":448.09,"high":451.75,"low":447.93,"close":450.88},{"date":"1993-03-26","open":450.91,"high":452.09,"low":447.69,"close":447.78},{"date":"1993-03-29","open":447.76,"high":452.81,"low":447.75,"close":450.77},{"date":"1993-03-30","open":450.79,"high":452.06,"low":449.63,"close":451.97},{"date":"1993-03-31","open":451.97,"high":454.88,"low":451.67,"close":451.67},{"date":"1993-04-01","open":451.67,"high":452.63,"low":449.6,"close":450.3},{"date":"1993-04-02","open":450.28,"high":450.28,"low":440.71,"close":441.39},{"date":"1993-04-05","open":441.42,"high":442.43,"low":440.53,"close":442.29},{"date":"1993-04-06","open":442.29,"high":443.38,"low":439.48,"close":441.16},{"date":"1993-04-07","open":441.16,"high":442.73,"low":440.5,"close":442.73},{"date":"1993-04-08","open":442.71,"high":443.77,"low":440.02,"close":441.84},{"date":"1993-04-12","open":441.84,"high":448.37,"low":441.84,"close":448.37},{"date":"1993-04-13","open":448.41,"high":450.4,"low":447.66,"close":449.22},{"date":"1993-04-14","open":449.22,"high":450,"low":448.02,"close":448.66},{"date":"1993-04-15","open":448.6,"high":449.11,"low":446.39,"close":448.4},{"date":"1993-04-16","open":448.41,"high":449.39,"low":447.67,"close":448.94},{"date":"1993-04-19","open":448.94,"high":449.14,"low":445.85,"close":447.46},{"date":"1993-04-20","open":447.46,"high":447.46,"low":441.81,"close":445.1},{"date":"1993-04-21","open":445.09,"high":445.77,"low":443.08,"close":443.63},{"date":"1993-04-22","open":443.55,"high":445.73,"low":439.46,"close":439.46},{"date":"1993-04-23","open":439.49,"high":439.49,"low":436.82,"close":437.03},{"date":"1993-04-26","open":437.03,"high":438.35,"low":432.3,"close":433.54},{"date":"1993-04-27","open":433.52,"high":438.02,"low":433.14,"close":438.01},{"date":"1993-04-28","open":438.01,"high":438.8,"low":436.68,"close":438.02},{"date":"1993-04-29","open":438.02,"high":438.96,"low":435.59,"close":438.89},{"date":"1993-04-30","open":438.89,"high":442.29,"low":438.89,"close":440.19},{"date":"1993-05-03","open":440.19,"high":442.59,"low":438.25,"close":442.46},{"date":"1993-05-04","open":442.58,"high":445.19,"low":442.45,"close":444.05},{"date":"1993-05-05","open":443.98,"high":446.09,"low":443.76,"close":444.52},{"date":"1993-05-06","open":444.6,"high":444.81,"low":442.9,"close":443.26},{"date":"1993-05-07","open":443.28,"high":443.7,"low":441.69,"close":442.31},{"date":"1993-05-10","open":442.34,"high":445.42,"low":442.05,"close":442.8},{"date":"1993-05-11","open":442.8,"high":444.57,"low":441.52,"close":444.36},{"date":"1993-05-12","open":444.32,"high":445.16,"low":442.87,"close":444.8},{"date":"1993-05-13","open":444.75,"high":444.75,"low":439.23,"close":439.23},{"date":"1993-05-14","open":439.22,"high":439.82,"low":438.1,"close":439.56},{"date":"1993-05-17","open":439.56,"high":440.38,"low":437.83,"close":440.37},{"date":"1993-05-18","open":440.39,"high":441.26,"low":437.95,"close":440.32},{"date":"1993-05-19","open":440.32,"high":447.86,"low":436.86,"close":447.57},{"date":"1993-05-20","open":447.57,"high":450.59,"low":447.36,"close":450.59},{"date":"1993-05-21","open":450.59,"high":450.59,"low":444.89,"close":445.84},{"date":"1993-05-24","open":445.84,"high":448.44,"low":445.26,"close":448},{"date":"1993-05-25","open":448,"high":449.04,"low":447.7,"close":448.85},{"date":"1993-05-26","open":448.85,"high":453.51,"low":448.82,"close":453.44},{"date":"1993-05-27","open":453.44,"high":454.55,"low":451.14,"close":452.41},{"date":"1993-05-28","open":452.41,"high":452.41,"low":447.67,"close":450.19},{"date":"1993-06-01","open":450.23,"high":455.63,"low":450.23,"close":453.83},{"date":"1993-06-02","open":453.83,"high":454.53,"low":452.68,"close":453.85},{"date":"1993-06-03","open":453.84,"high":453.85,"low":451.12,"close":452.49},{"date":"1993-06-04","open":452.43,"high":452.43,"low":448.92,"close":450.06},{"date":"1993-06-07","open":450.07,"high":450.75,"low":447.32,"close":447.69},{"date":"1993-06-08","open":447.65,"high":447.65,"low":444.31,"close":444.71},{"date":"1993-06-09","open":444.71,"high":447.39,"low":444.66,"close":445.78},{"date":"1993-06-10","open":445.78,"high":446.22,"low":444.09,"close":445.38},{"date":"1993-06-11","open":445.38,"high":448.19,"low":445.38,"close":447.26},{"date":"1993-06-14","open":447.26,"high":448.64,"low":447.23,"close":447.71},{"date":"1993-06-15","open":447.73,"high":448.28,"low":446.18,"close":446.27},{"date":"1993-06-16","open":446.27,"high":447.43,"low":443.61,"close":447.43},{"date":"1993-06-17","open":447.43,"high":448.98,"low":446.91,"close":448.54},{"date":"1993-06-18","open":448.54,"high":448.59,"low":443.68,"close":443.68},{"date":"1993-06-21","open":443.68,"high":446.22,"low":443.68,"close":446.22},{"date":"1993-06-22","open":446.25,"high":446.29,"low":444.94,"close":445.93},{"date":"1993-06-23","open":445.96,"high":445.96,"low":443.19,"close":443.19},{"date":"1993-06-24","open":443.04,"high":447.21,"low":442.5,"close":446.62},{"date":"1993-06-25","open":446.62,"high":448.64,"low":446.62,"close":447.6},{"date":"1993-06-28","open":447.6,"high":451.9,"low":447.6,"close":451.85},{"date":"1993-06-29","open":451.89,"high":451.9,"low":449.67,"close":450.69},{"date":"1993-06-30","open":450.69,"high":451.47,"low":450.15,"close":450.53},{"date":"1993-07-01","open":450.54,"high":451.15,"low":448.71,"close":449.02},{"date":"1993-07-02","open":449.02,"high":449.02,"low":445.2,"close":445.84},{"date":"1993-07-06","open":445.86,"high":446.87,"low":441.42,"close":441.43},{"date":"1993-07-07","open":441.4,"high":443.63,"low":441.4,"close":442.83},{"date":"1993-07-08","open":442.84,"high":448.64,"low":442.84,"close":448.64},{"date":"1993-07-09","open":448.64,"high":448.94,"low":446.74,"close":448.11},{"date":"1993-07-12","open":448.13,"high":449.11,"low":447.71,"close":448.98},{"date":"1993-07-13","open":449,"high":450.7,"low":448.07,"close":448.09},{"date":"1993-07-14","open":448.08,"high":451.12,"low":448.08,"close":450.08},{"date":"1993-07-15","open":450.09,"high":450.12,"low":447.26,"close":449.22},{"date":"1993-07-16","open":449.07,"high":449.08,"low":445.66,"close":445.75},{"date":"1993-07-19","open":445.75,"high":446.78,"low":444.83,"close":446.03},{"date":"1993-07-20","open":446.03,"high":447.63,"low":443.71,"close":447.31},{"date":"1993-07-21","open":447.28,"high":447.5,"low":445.84,"close":447.18},{"date":"1993-07-22","open":447.18,"high":447.23,"low":443.72,"close":444.51},{"date":"1993-07-23","open":444.54,"high":447.1,"low":444.54,"close":447.1},{"date":"1993-07-26","open":447.06,"high":449.5,"low":447.04,"close":449.09},{"date":"1993-07-27","open":449,"high":449.44,"low":446.76,"close":448.24},{"date":"1993-07-28","open":448.25,"high":448.61,"low":446.59,"close":447.19},{"date":"1993-07-29","open":447.19,"high":450.77,"low":447.19,"close":450.24},{"date":"1993-07-30","open":450.19,"high":450.22,"low":446.98,"close":448.13},{"date":"1993-08-02","open":448.13,"high":450.15,"low":448.03,"close":450.15},{"date":"1993-08-03","open":450.15,"high":450.43,"low":447.59,"close":449.27},{"date":"1993-08-04","open":449.27,"high":449.72,"low":447.93,"close":448.54},{"date":"1993-08-05","open":448.55,"high":449.61,"low":446.94,"close":448.13},{"date":"1993-08-06","open":448.13,"high":449.26,"low":447.87,"close":448.68},{"date":"1993-08-09","open":448.68,"high":451.51,"low":448.31,"close":450.72},{"date":"1993-08-10","open":450.71,"high":450.71,"low":449.1,"close":449.45},{"date":"1993-08-11","open":449.6,"high":451,"low":449.6,"close":450.46},{"date":"1993-08-12","open":450.47,"high":451.63,"low":447.53,"close":448.96},{"date":"1993-08-13","open":448.97,"high":450.25,"low":448.97,"close":450.14},{"date":"1993-08-16","open":450.25,"high":453.41,"low":450.25,"close":452.38},{"date":"1993-08-17","open":452.38,"high":453.7,"low":451.96,"close":453.13},{"date":"1993-08-18","open":453.21,"high":456.99,"low":453.21,"close":456.04},{"date":"1993-08-19","open":456.01,"high":456.76,"low":455.2,"close":456.43},{"date":"1993-08-20","open":456.51,"high":456.68,"low":454.6,"close":456.16},{"date":"1993-08-23","open":456.12,"high":456.12,"low":454.29,"close":455.23},{"date":"1993-08-24","open":455.23,"high":459.77,"low":455.04,"close":459.77},{"date":"1993-08-25","open":459.75,"high":462.04,"low":459.3,"close":460.13},{"date":"1993-08-26","open":460.04,"high":462.87,"low":458.82,"close":461.04},{"date":"1993-08-27","open":461.05,"high":461.05,"low":459.19,"close":460.54},{"date":"1993-08-30","open":460.54,"high":462.58,"low":460.28,"close":461.9},{"date":"1993-08-31","open":461.9,"high":463.56,"low":461.29,"close":463.56},{"date":"1993-09-01","open":463.55,"high":463.8,"low":461.77,"close":463.15},{"date":"1993-09-02","open":463.13,"high":463.54,"low":461.07,"close":461.3},{"date":"1993-09-03","open":461.3,"high":462.05,"low":459.91,"close":461.34},{"date":"1993-09-07","open":461.34,"high":462.07,"low":457.95,"close":458.52},{"date":"1993-09-08","open":458.52,"high":458.53,"low":453.75,"close":456.65},{"date":"1993-09-09","open":456.65,"high":458.11,"low":455.17,"close":457.5},{"date":"1993-09-10","open":457.49,"high":461.86,"low":457.49,"close":461.72},{"date":"1993-09-13","open":461.7,"high":463.38,"low":461.41,"close":462.06},{"date":"1993-09-14","open":461.93,"high":461.93,"low":458.15,"close":459.9},{"date":"1993-09-15","open":459.9,"high":461.96,"low":456.31,"close":461.6},{"date":"1993-09-16","open":461.54,"high":461.54,"low":459,"close":459.43},{"date":"1993-09-17","open":459.43,"high":459.43,"low":457.09,"close":458.83},{"date":"1993-09-20","open":458.84,"high":459.91,"low":455,"close":455.05},{"date":"1993-09-21","open":455.05,"high":455.8,"low":449.64,"close":452.95},{"date":"1993-09-22","open":452.94,"high":456.92,"low":452.94,"close":456.2},{"date":"1993-09-23","open":456.25,"high":458.69,"low":456.25,"close":457.74},{"date":"1993-09-24","open":457.74,"high":458.56,"low":456.92,"close":457.63},{"date":"1993-09-27","open":457.63,"high":461.81,"low":457.63,"close":461.8},{"date":"1993-09-28","open":461.84,"high":462.08,"low":460.91,"close":461.53},{"date":"1993-09-29","open":461.6,"high":462.17,"low":459.51,"close":460.11},{"date":"1993-09-30","open":460.11,"high":460.56,"low":458.28,"close":458.93},{"date":"1993-10-01","open":458.93,"high":461.48,"low":458.35,"close":461.28},{"date":"1993-10-04","open":461.28,"high":461.8,"low":460.02,"close":461.34},{"date":"1993-10-05","open":461.34,"high":463.15,"low":459.45,"close":461.2},{"date":"1993-10-06","open":461.24,"high":462.6,"low":460.26,"close":460.74},{"date":"1993-10-07","open":460.71,"high":461.13,"low":459.08,"close":459.18},{"date":"1993-10-08","open":459.18,"high":460.99,"low":456.4,"close":460.31},{"date":"1993-10-11","open":460.31,"high":461.87,"low":460.31,"close":460.88},{"date":"1993-10-12","open":461.04,"high":462.47,"low":460.73,"close":461.12},{"date":"1993-10-13","open":461.12,"high":461.98,"low":460.76,"close":461.49},{"date":"1993-10-14","open":461.55,"high":466.83,"low":461.55,"close":466.83},{"date":"1993-10-15","open":466.83,"high":471.1,"low":466.83,"close":469.5},{"date":"1993-10-18","open":469.5,"high":470.04,"low":468.02,"close":468.45},{"date":"1993-10-19","open":468.41,"high":468.64,"low":464.8,"close":466.21},{"date":"1993-10-20","open":466.21,"high":466.87,"low":464.54,"close":466.07},{"date":"1993-10-21","open":466.06,"high":466.64,"low":464.38,"close":465.36},{"date":"1993-10-22","open":465.36,"high":467.82,"low":463.27,"close":463.27},{"date":"1993-10-25","open":463.27,"high":464.49,"low":462.05,"close":464.2},{"date":"1993-10-26","open":464.2,"high":464.32,"low":462.65,"close":464.3},{"date":"1993-10-27","open":464.3,"high":464.61,"low":463.36,"close":464.61},{"date":"1993-10-28","open":464.52,"high":468.76,"low":464.52,"close":467.73},{"date":"1993-10-29","open":467.72,"high":468.2,"low":467.37,"close":467.83},{"date":"1993-11-01","open":467.83,"high":469.11,"low":467.33,"close":469.1},{"date":"1993-11-02","open":469.1,"high":469.1,"low":466.2,"close":468.44},{"date":"1993-11-03","open":468.44,"high":468.61,"low":460.95,"close":463.02},{"date":"1993-11-04","open":463.02,"high":463.16,"low":457.26,"close":457.49},{"date":"1993-11-05","open":457.49,"high":459.63,"low":454.36,"close":459.57},{"date":"1993-11-08","open":459.57,"high":461.54,"low":458.78,"close":460.21},{"date":"1993-11-09","open":460.21,"high":463.42,"low":460.21,"close":460.33},{"date":"1993-11-10","open":460.4,"high":463.72,"low":459.57,"close":463.72},{"date":"1993-11-11","open":463.72,"high":464.96,"low":462.49,"close":462.64},{"date":"1993-11-12","open":462.64,"high":465.84,"low":462.64,"close":465.39},{"date":"1993-11-15","open":465.39,"high":466.13,"low":463.01,"close":463.75},{"date":"1993-11-16","open":463.75,"high":466.74,"low":462.97,"close":466.74},{"date":"1993-11-17","open":466.74,"high":467.24,"low":462.73,"close":464.81},{"date":"1993-11-18","open":464.83,"high":464.88,"low":461.73,"close":463.62},{"date":"1993-11-19","open":463.59,"high":463.6,"low":460.03,"close":462.6},{"date":"1993-11-22","open":462.6,"high":462.6,"low":457.08,"close":459.13},{"date":"1993-11-23","open":459.13,"high":461.77,"low":458.47,"close":461.03},{"date":"1993-11-24","open":461.03,"high":462.9,"low":461.03,"close":462.36},{"date":"1993-11-26","open":462.36,"high":463.63,"low":462.36,"close":463.06},{"date":"1993-11-29","open":463.06,"high":464.83,"low":461.83,"close":461.9},{"date":"1993-11-30","open":461.9,"high":463.62,"low":460.45,"close":461.79},{"date":"1993-12-01","open":461.93,"high":464.47,"low":461.63,"close":461.89},{"date":"1993-12-02","open":461.89,"high":463.22,"low":461.45,"close":463.11},{"date":"1993-12-03","open":463.13,"high":464.89,"low":462.67,"close":464.89},{"date":"1993-12-06","open":464.89,"high":466.89,"low":464.4,"close":466.43},{"date":"1993-12-07","open":466.43,"high":466.77,"low":465.44,"close":466.76},{"date":"1993-12-08","open":465.88,"high":466.73,"low":465.42,"close":466.29},{"date":"1993-12-09","open":466.29,"high":466.54,"low":463.87,"close":464.18},{"date":"1993-12-10","open":464.18,"high":464.87,"low":462.66,"close":463.93},{"date":"1993-12-13","open":463.93,"high":465.71,"low":462.71,"close":465.7},{"date":"1993-12-14","open":465.73,"high":466.12,"low":462.46,"close":463.06},{"date":"1993-12-15","open":463.06,"high":463.69,"low":461.84,"close":461.84},{"date":"1993-12-16","open":461.86,"high":463.98,"low":461.86,"close":463.34},{"date":"1993-12-17","open":463.34,"high":466.38,"low":463.34,"close":466.38},{"date":"1993-12-20","open":466.38,"high":466.9,"low":465.53,"close":465.85},{"date":"1993-12-21","open":465.84,"high":465.92,"low":464.03,"close":465.3},{"date":"1993-12-22","open":465.08,"high":467.38,"low":465.08,"close":467.32},{"date":"1993-12-23","open":467.3,"high":468.97,"low":467.3,"close":467.38},{"date":"1993-12-27","open":467.4,"high":470.55,"low":467.35,"close":470.54},{"date":"1993-12-28","open":470.61,"high":471.05,"low":469.43,"close":470.94},{"date":"1993-12-29","open":470.88,"high":471.29,"low":469.87,"close":470.58},{"date":"1993-12-30","open":470.58,"high":470.58,"low":468.09,"close":468.64},{"date":"1993-12-31","open":468.66,"high":470.75,"low":466.45,"close":466.45},{"date":"1994-01-03","open":466.51,"high":466.94,"low":464.36,"close":465.44},{"date":"1994-01-04","open":465.44,"high":466.89,"low":464.44,"close":466.89},{"date":"1994-01-05","open":466.89,"high":467.82,"low":465.92,"close":467.55},{"date":"1994-01-06","open":467.55,"high":469,"low":467.02,"close":467.12},{"date":"1994-01-07","open":467.09,"high":470.26,"low":467.03,"close":469.9},{"date":"1994-01-10","open":469.9,"high":475.27,"low":469.55,"close":475.27},{"date":"1994-01-11","open":475.27,"high":475.28,"low":473.27,"close":474.13},{"date":"1994-01-12","open":474.13,"high":475.06,"low":472.14,"close":474.17},{"date":"1994-01-13","open":474.17,"high":474.17,"low":471.8,"close":472.47},{"date":"1994-01-14","open":472.5,"high":475.32,"low":472.5,"close":474.91},{"date":"1994-01-17","open":474.91,"high":474.91,"low":472.84,"close":473.3},{"date":"1994-01-18","open":473.3,"high":475.19,"low":473.29,"close":474.25},{"date":"1994-01-19","open":474.25,"high":474.7,"low":472.21,"close":474.3},{"date":"1994-01-20","open":474.3,"high":475,"low":473.42,"close":474.98},{"date":"1994-01-21","open":474.98,"high":475.56,"low":473.72,"close":474.72},{"date":"1994-01-24","open":474.72,"high":475.2,"low":471.49,"close":471.97},{"date":"1994-01-25","open":471.97,"high":472.56,"low":470.27,"close":470.92},{"date":"1994-01-26","open":470.92,"high":473.44,"low":470.72,"close":473.2},{"date":"1994-01-27","open":473.2,"high":477.52,"low":473.2,"close":477.05},{"date":"1994-01-28","open":477.05,"high":479.75,"low":477.05,"close":478.7},{"date":"1994-01-31","open":478.7,"high":482.85,"low":478.7,"close":481.61},{"date":"1994-02-01","open":481.6,"high":481.64,"low":479.18,"close":479.62},{"date":"1994-02-02","open":479.62,"high":482.23,"low":479.57,"close":482},{"date":"1994-02-03","open":481.96,"high":481.96,"low":478.71,"close":480.71},{"date":"1994-02-04","open":480.68,"high":481.02,"low":469.28,"close":469.81},{"date":"1994-02-07","open":469.81,"high":472.09,"low":467.57,"close":471.76},{"date":"1994-02-08","open":471.76,"high":472.33,"low":469.5,"close":471.05},{"date":"1994-02-09","open":471.05,"high":473.41,"low":471.05,"close":472.77},{"date":"1994-02-10","open":472.81,"high":473.13,"low":468.91,"close":468.93},{"date":"1994-02-11","open":468.93,"high":471.13,"low":466.89,"close":470.18},{"date":"1994-02-14","open":470.18,"high":471.99,"low":469.05,"close":470.23},{"date":"1994-02-15","open":470.23,"high":473.41,"low":470.23,"close":472.52},{"date":"1994-02-16","open":472.53,"high":474.16,"low":471.94,"close":472.79},{"date":"1994-02-17","open":472.79,"high":475.12,"low":468.44,"close":470.34},{"date":"1994-02-18","open":470.29,"high":471.09,"low":466.07,"close":467.69},{"date":"1994-02-22","open":467.69,"high":471.65,"low":467.58,"close":471.46},{"date":"1994-02-23","open":471.48,"high":472.41,"low":469.47,"close":470.69},{"date":"1994-02-24","open":470.65,"high":470.65,"low":464.26,"close":464.26},{"date":"1994-02-25","open":464.33,"high":466.48,"low":464.33,"close":466.07},{"date":"1994-02-28","open":466.07,"high":469.16,"low":466.07,"close":467.14},{"date":"1994-03-01","open":467.19,"high":467.43,"low":462.02,"close":464.44},{"date":"1994-03-02","open":464.4,"high":464.87,"low":457.49,"close":464.81},{"date":"1994-03-03","open":464.81,"high":464.83,"low":462.5,"close":463.01},{"date":"1994-03-04","open":463.03,"high":466.16,"low":462.41,"close":464.74},{"date":"1994-03-07","open":464.74,"high":468.07,"low":464.74,"close":466.91},{"date":"1994-03-08","open":466.92,"high":467.79,"low":465.02,"close":465.88},{"date":"1994-03-09","open":465.94,"high":467.42,"low":463.4,"close":467.06},{"date":"1994-03-10","open":467.08,"high":467.29,"low":462.46,"close":463.9},{"date":"1994-03-11","open":463.86,"high":466.61,"low":462.54,"close":466.44},{"date":"1994-03-14","open":466.44,"high":467.6,"low":466.08,"close":467.39},{"date":"1994-03-15","open":467.39,"high":468.99,"low":466.04,"close":467.01},{"date":"1994-03-16","open":467.04,"high":469.85,"low":465.48,"close":469.42},{"date":"1994-03-17","open":469.42,"high":471.05,"low":468.62,"close":470.9},{"date":"1994-03-18","open":470.89,"high":471.09,"low":467.83,"close":471.06},{"date":"1994-03-21","open":471.06,"high":471.06,"low":467.23,"close":468.54},{"date":"1994-03-22","open":468.4,"high":470.47,"low":467.88,"close":468.8},{"date":"1994-03-23","open":468.89,"high":470.38,"low":468.52,"close":468.54},{"date":"1994-03-24","open":468.57,"high":468.57,"low":462.41,"close":464.35},{"date":"1994-03-25","open":464.35,"high":465.29,"low":460.58,"close":460.58},{"date":"1994-03-28","open":460.58,"high":461.12,"low":456.1,"close":460},{"date":"1994-03-29","open":460,"high":460.32,"low":452.43,"close":452.48},{"date":"1994-03-30","open":452.48,"high":452.49,"low":445.55,"close":445.55},{"date":"1994-03-31","open":445.55,"high":447.16,"low":436.16,"close":445.77},{"date":"1994-04-04","open":445.66,"high":445.66,"low":435.86,"close":438.92},{"date":"1994-04-05","open":439.14,"high":448.29,"low":439.14,"close":448.29},{"date":"1994-04-06","open":448.29,"high":449.63,"low":444.98,"close":448.05},{"date":"1994-04-07","open":448.11,"high":451.1,"low":446.38,"close":450.88},{"date":"1994-04-08","open":450.89,"high":450.89,"low":445.51,"close":447.1},{"date":"1994-04-11","open":447.12,"high":450.34,"low":447.1,"close":449.87},{"date":"1994-04-12","open":449.83,"high":450.8,"low":447.33,"close":447.57},{"date":"1994-04-13","open":447.63,"high":448.57,"low":442.62,"close":446.26},{"date":"1994-04-14","open":446.26,"high":447.55,"low":443.57,"close":446.38},{"date":"1994-04-15","open":446.38,"high":447.85,"low":445.81,"close":446.18},{"date":"1994-04-18","open":446.27,"high":447.87,"low":441.48,"close":442.46},{"date":"1994-04-19","open":442.54,"high":444.82,"low":438.83,"close":442.54},{"date":"1994-04-20","open":442.54,"high":445.01,"low":439.4,"close":441.96},{"date":"1994-04-21","open":441.96,"high":449.14,"low":441.96,"close":448.73},{"date":"1994-04-22","open":448.73,"high":449.96,"low":447.16,"close":447.63},{"date":"1994-04-25","open":447.64,"high":452.71,"low":447.58,"close":452.71},{"date":"1994-04-26","open":452.71,"high":452.79,"low":450.66,"close":451.87},{"date":"1994-04-28","open":451.84,"high":452.23,"low":447.97,"close":449.1},{"date":"1994-04-29","open":449.07,"high":451.35,"low":447.91,"close":450.91},{"date":"1994-05-02","open":450.91,"high":453.57,"low":449.05,"close":453.02},{"date":"1994-05-03","open":453.06,"high":453.98,"low":450.51,"close":453.03},{"date":"1994-05-04","open":453.04,"high":453.11,"low":449.87,"close":451.72},{"date":"1994-05-05","open":451.72,"high":452.82,"low":450.72,"close":451.38},{"date":"1994-05-06","open":451.37,"high":451.37,"low":445.64,"close":447.82},{"date":"1994-05-09","open":447.82,"high":447.82,"low":441.84,"close":442.32},{"date":"1994-05-10","open":442.37,"high":446.84,"low":442.37,"close":446.01},{"date":"1994-05-11","open":446.03,"high":446.03,"low":440.78,"close":441.49},{"date":"1994-05-12","open":441.5,"high":444.8,"low":441.5,"close":443.75},{"date":"1994-05-13","open":443.62,"high":444.72,"low":441.21,"close":444.14},{"date":"1994-05-16","open":444.15,"high":445.82,"low":443.62,"close":444.49},{"date":"1994-05-17","open":444.49,"high":449.37,"low":443.7,"close":449.37},{"date":"1994-05-18","open":449.39,"high":454.45,"low":448.87,"close":453.69},{"date":"1994-05-19","open":453.69,"high":456.88,"low":453,"close":456.48},{"date":"1994-05-20","open":456.48,"high":456.48,"low":454.22,"close":454.92},{"date":"1994-05-23","open":454.92,"high":454.92,"low":451.79,"close":453.2},{"date":"1994-05-24","open":453.21,"high":456.77,"low":453.21,"close":454.81},{"date":"1994-05-25","open":454.84,"high":456.34,"low":452.2,"close":456.34},{"date":"1994-05-26","open":456.33,"high":457.77,"low":455.79,"close":457.06},{"date":"1994-05-27","open":457.03,"high":457.33,"low":454.67,"close":457.33},{"date":"1994-05-31","open":457.32,"high":457.61,"low":455.16,"close":456.5},{"date":"1994-06-01","open":456.5,"high":458.29,"low":453.99,"close":457.63},{"date":"1994-06-02","open":457.62,"high":458.5,"low":457.26,"close":457.65},{"date":"1994-06-03","open":457.65,"high":460.86,"low":456.27,"close":460.13},{"date":"1994-06-06","open":460.13,"high":461.87,"low":458.85,"close":458.88},{"date":"1994-06-07","open":458.88,"high":459.46,"low":457.65,"close":458.21},{"date":"1994-06-08","open":458.21,"high":459.74,"low":455.43,"close":457.06},{"date":"1994-06-09","open":457.06,"high":457.87,"low":455.86,"close":457.86},{"date":"1994-06-10","open":457.86,"high":459.48,"low":457.36,"close":458.67},{"date":"1994-06-13","open":458.67,"high":459.36,"low":457.18,"close":459.1},{"date":"1994-06-14","open":459.1,"high":462.52,"low":459.1,"close":462.37},{"date":"1994-06-15","open":462.38,"high":463.23,"low":459.95,"close":460.61},{"date":"1994-06-16","open":460.61,"high":461.93,"low":459.8,"close":461.93},{"date":"1994-06-17","open":461.93,"high":462.16,"low":458.44,"close":458.45},{"date":"1994-06-20","open":458.45,"high":458.45,"low":454.46,"close":455.48},{"date":"1994-06-21","open":455.48,"high":455.48,"low":449.45,"close":451.34},{"date":"1994-06-22","open":451.4,"high":453.91,"low":451.4,"close":453.09},{"date":"1994-06-23","open":453.09,"high":454.16,"low":449.43,"close":449.63},{"date":"1994-06-24","open":449.63,"high":449.63,"low":442.51,"close":442.8},{"date":"1994-06-27","open":442.78,"high":447.76,"low":439.83,"close":447.31},{"date":"1994-06-28","open":447.36,"high":448.47,"low":443.08,"close":446.07},{"date":"1994-06-29","open":446.05,"high":449.83,"low":446.04,"close":447.63},{"date":"1994-06-30","open":447.63,"high":448.61,"low":443.66,"close":444.27},{"date":"1994-07-01","open":444.27,"high":446.45,"low":443.58,"close":446.2},{"date":"1994-07-05","open":446.2,"high":447.62,"low":445.14,"close":446.37},{"date":"1994-07-06","open":446.29,"high":447.28,"low":444.18,"close":446.13},{"date":"1994-07-07","open":446.15,"high":448.64,"low":446.15,"close":448.38},{"date":"1994-07-08","open":448.38,"high":449.75,"low":446.53,"close":449.55},{"date":"1994-07-11","open":449.56,"high":450.24,"low":445.27,"close":448.06},{"date":"1994-07-12","open":448.02,"high":448.16,"low":444.65,"close":447.95},{"date":"1994-07-13","open":448.03,"high":450.06,"low":447.97,"close":448.73},{"date":"1994-07-14","open":448.73,"high":454.33,"low":448.73,"close":453.41},{"date":"1994-07-15","open":453.28,"high":454.33,"low":452.8,"close":454.16},{"date":"1994-07-18","open":454.41,"high":455.71,"low":453.26,"close":455.22},{"date":"1994-07-19","open":455.22,"high":455.3,"low":453.86,"close":453.86},{"date":"1994-07-20","open":453.89,"high":454.16,"low":450.69,"close":451.6},{"date":"1994-07-21","open":451.6,"high":453.22,"low":451,"close":452.61},{"date":"1994-07-22","open":452.61,"high":454.03,"low":452.33,"close":453.11},{"date":"1994-07-25","open":453.1,"high":454.32,"low":452.76,"close":454.25},{"date":"1994-07-26","open":454.25,"high":454.25,"low":452.78,"close":453.36},{"date":"1994-07-27","open":453.36,"high":453.38,"low":451.36,"close":452.57},{"date":"1994-07-28","open":452.57,"high":454.93,"low":452.3,"close":454.24},{"date":"1994-07-29","open":454.25,"high":459.33,"low":454.25,"close":458.26},{"date":"1994-08-01","open":458.28,"high":461.01,"low":458.08,"close":461.01},{"date":"1994-08-02","open":461.01,"high":462.77,"low":459.7,"close":460.56},{"date":"1994-08-03","open":460.65,"high":461.46,"low":459.51,"close":461.45},{"date":"1994-08-04","open":461.45,"high":461.49,"low":458.4,"close":458.4},{"date":"1994-08-05","open":458.34,"high":458.34,"low":456.08,"close":457.09},{"date":"1994-08-08","open":457.08,"high":458.3,"low":457.01,"close":457.89},{"date":"1994-08-09","open":457.89,"high":458.16,"low":456.66,"close":457.92},{"date":"1994-08-10","open":457.98,"high":460.48,"low":457.98,"close":460.3},{"date":"1994-08-11","open":460.31,"high":461.41,"low":456.88,"close":458.88},{"date":"1994-08-12","open":458.88,"high":462.27,"low":458.88,"close":461.94},{"date":"1994-08-15","open":461.97,"high":463.34,"low":461.21,"close":461.23},{"date":"1994-08-16","open":461.22,"high":465.2,"low":459.89,"close":465.01},{"date":"1994-08-17","open":465.11,"high":465.91,"low":464.57,"close":465.17},{"date":"1994-08-18","open":465.1,"high":465.1,"low":462.3,"close":463.17},{"date":"1994-08-19","open":463.25,"high":464.37,"low":461.81,"close":463.68},{"date":"1994-08-22","open":463.61,"high":463.61,"low":461.46,"close":462.32},{"date":"1994-08-23","open":462.39,"high":466.58,"low":462.39,"close":464.51},{"date":"1994-08-24","open":464.51,"high":469.05,"low":464.51,"close":469.03},{"date":"1994-08-25","open":469.07,"high":470.12,"low":467.64,"close":468.08},{"date":"1994-08-26","open":468.08,"high":474.65,"low":468.08,"close":473.8},{"date":"1994-08-29","open":473.89,"high":477.14,"low":473.89,"close":474.59},{"date":"1994-08-30","open":474.59,"high":476.61,"low":473.56,"close":476.07},{"date":"1994-08-31","open":476.07,"high":477.59,"low":474.43,"close":475.49},{"date":"1994-09-01","open":475.49,"high":475.49,"low":471.74,"close":473.17},{"date":"1994-09-02","open":473.2,"high":474.89,"low":470.67,"close":470.99},{"date":"1994-09-06","open":471,"high":471.92,"low":469.64,"close":471.86},{"date":"1994-09-07","open":471.86,"high":472.41,"low":470.2,"close":470.99},{"date":"1994-09-08","open":470.96,"high":473.4,"low":470.86,"close":473.14},{"date":"1994-09-09","open":473.13,"high":473.13,"low":466.55,"close":468.18},{"date":"1994-09-12","open":468.18,"high":468.42,"low":466.15,"close":466.21},{"date":"1994-09-13","open":466.27,"high":468.76,"low":466.27,"close":467.51},{"date":"1994-09-14","open":467.55,"high":468.86,"low":466.82,"close":468.8},{"date":"1994-09-15","open":468.8,"high":474.81,"low":468.79,"close":474.81},{"date":"1994-09-16","open":474.81,"high":474.81,"low":470.06,"close":471.19},{"date":"1994-09-19","open":471.21,"high":473.15,"low":470.68,"close":470.85},{"date":"1994-09-20","open":470.83,"high":470.83,"low":463.36,"close":463.36},{"date":"1994-09-21","open":463.42,"high":464.01,"low":458.47,"close":461.46},{"date":"1994-09-22","open":461.45,"high":463.22,"low":460.96,"close":461.27},{"date":"1994-09-23","open":461.27,"high":462.14,"low":459.01,"close":459.67},{"date":"1994-09-26","open":459.65,"high":460.87,"low":459.31,"close":460.82},{"date":"1994-09-27","open":460.82,"high":462.75,"low":459.83,"close":462.05},{"date":"1994-09-28","open":462.1,"high":465.55,"low":462.1,"close":464.84},{"date":"1994-09-29","open":464.84,"high":464.84,"low":461.51,"close":462.24},{"date":"1994-09-30","open":462.27,"high":465.3,"low":461.91,"close":462.71},{"date":"1994-10-03","open":462.69,"high":463.31,"low":460.33,"close":461.74},{"date":"1994-10-04","open":461.77,"high":462.46,"low":454.03,"close":454.59},{"date":"1994-10-05","open":454.59,"high":454.59,"low":449.27,"close":453.52},{"date":"1994-10-06","open":453.52,"high":454.49,"low":452.13,"close":452.36},{"date":"1994-10-07","open":452.37,"high":455.67,"low":452.13,"close":455.1},{"date":"1994-10-10","open":455.12,"high":459.29,"low":455.12,"close":459.04},{"date":"1994-10-11","open":459.04,"high":466.34,"low":459.04,"close":465.79},{"date":"1994-10-12","open":465.78,"high":466.7,"low":464.79,"close":465.47},{"date":"1994-10-13","open":465.56,"high":471.3,"low":465.56,"close":467.79},{"date":"1994-10-14","open":467.78,"high":469.53,"low":466.11,"close":469.1},{"date":"1994-10-17","open":469.11,"high":469.88,"low":468.16,"close":468.96},{"date":"1994-10-18","open":469.02,"high":469.19,"low":466.54,"close":467.66},{"date":"1994-10-19","open":467.69,"high":471.43,"low":465.96,"close":470.28},{"date":"1994-10-20","open":470.37,"high":470.37,"low":465.39,"close":466.85},{"date":"1994-10-21","open":466.69,"high":466.69,"low":463.83,"close":464.89},{"date":"1994-10-24","open":464.89,"high":466.37,"low":460.8,"close":460.83},{"date":"1994-10-25","open":460.83,"high":461.95,"low":458.26,"close":461.53},{"date":"1994-10-26","open":461.55,"high":463.77,"low":461.22,"close":462.62},{"date":"1994-10-27","open":462.68,"high":465.85,"low":462.62,"close":465.85},{"date":"1994-10-28","open":465.84,"high":473.78,"low":465.8,"close":473.77},{"date":"1994-10-31","open":473.76,"high":474.74,"low":472.33,"close":472.35},{"date":"1994-11-01","open":472.26,"high":472.26,"low":467.64,"close":468.42},{"date":"1994-11-02","open":468.41,"high":470.92,"low":466.36,"close":466.51},{"date":"1994-11-03","open":466.5,"high":468.64,"low":466.4,"close":467.91},{"date":"1994-11-04","open":467.96,"high":469.28,"low":462.28,"close":462.28},{"date":"1994-11-07","open":462.31,"high":463.56,"low":461.25,"close":463.07},{"date":"1994-11-08","open":463.08,"high":467.54,"low":463.07,"close":465.65},{"date":"1994-11-09","open":465.65,"high":469.95,"low":463.46,"close":465.4},{"date":"1994-11-10","open":465.4,"high":467.79,"low":463.73,"close":464.37},{"date":"1994-11-11","open":464.17,"high":464.17,"low":461.45,"close":462.35},{"date":"1994-11-14","open":462.44,"high":466.29,"low":462.35,"close":466.04},{"date":"1994-11-15","open":466.04,"high":468.51,"low":462.95,"close":465.03},{"date":"1994-11-16","open":465.06,"high":466.25,"low":464.28,"close":465.62},{"date":"1994-11-17","open":465.71,"high":465.83,"low":461.47,"close":463.57},{"date":"1994-11-18","open":463.6,"high":463.84,"low":460.25,"close":461.47},{"date":"1994-11-21","open":461.69,"high":463.41,"low":457.55,"close":458.3},{"date":"1994-11-22","open":457.95,"high":458.03,"low":450.08,"close":450.09},{"date":"1994-11-23","open":450.01,"high":450.61,"low":444.18,"close":449.93},{"date":"1994-11-25","open":449.94,"high":452.87,"low":449.94,"close":452.29},{"date":"1994-11-28","open":452.26,"high":454.19,"low":451.04,"close":454.16},{"date":"1994-11-29","open":454.23,"high":455.17,"low":452.14,"close":455.17},{"date":"1994-11-30","open":455.17,"high":457.13,"low":453.27,"close":453.69},{"date":"1994-12-01","open":453.55,"high":453.91,"low":447.97,"close":448.92},{"date":"1994-12-02","open":448.92,"high":453.31,"low":448,"close":453.3},{"date":"1994-12-05","open":453.3,"high":455.04,"low":452.06,"close":453.32},{"date":"1994-12-06","open":453.29,"high":453.93,"low":450.35,"close":453.11},{"date":"1994-12-07","open":453.11,"high":453.11,"low":450.01,"close":451.23},{"date":"1994-12-08","open":451.23,"high":452.06,"low":444.59,"close":445.45},{"date":"1994-12-09","open":445.45,"high":446.98,"low":442.88,"close":446.96},{"date":"1994-12-12","open":446.95,"high":449.48,"low":445.62,"close":449.47},{"date":"1994-12-13","open":449.52,"high":451.69,"low":449.43,"close":450.15},{"date":"1994-12-14","open":450.05,"high":456.16,"low":450.05,"close":454.97},{"date":"1994-12-15","open":454.97,"high":456.84,"low":454.5,"close":455.34},{"date":"1994-12-16","open":455.35,"high":458.8,"low":455.35,"close":458.8},{"date":"1994-12-19","open":458.78,"high":458.78,"low":456.64,"close":457.91},{"date":"1994-12-20","open":458.08,"high":458.45,"low":456.37,"close":457.1},{"date":"1994-12-21","open":457.24,"high":461.7,"low":457.17,"close":459.61},{"date":"1994-12-22","open":459.62,"high":461.21,"low":459.33,"close":459.68},{"date":"1994-12-23","open":459.7,"high":461.32,"low":459.39,"close":459.83},{"date":"1994-12-27","open":459.85,"high":462.73,"low":459.85,"close":462.47},{"date":"1994-12-28","open":462.47,"high":462.49,"low":459,"close":460.86},{"date":"1994-12-29","open":460.92,"high":461.81,"low":460.36,"close":461.17},{"date":"1994-12-30","open":461.17,"high":462.12,"low":459.24,"close":459.27},{"date":"1995-01-03","open":459.21,"high":459.27,"low":457.2,"close":459.11},{"date":"1995-01-04","open":459.13,"high":460.72,"low":457.56,"close":460.71},{"date":"1995-01-05","open":460.73,"high":461.3,"low":459.75,"close":460.34},{"date":"1995-01-06","open":460.38,"high":462.49,"low":459.47,"close":460.68},{"date":"1995-01-09","open":460.67,"high":461.77,"low":459.74,"close":460.83},{"date":"1995-01-10","open":460.9,"high":464.59,"low":460.9,"close":461.68},{"date":"1995-01-11","open":461.68,"high":463.61,"low":458.65,"close":461.66},{"date":"1995-01-12","open":461.64,"high":461.93,"low":460.63,"close":461.64},{"date":"1995-01-13","open":461.64,"high":466.43,"low":461.64,"close":465.97},{"date":"1995-01-16","open":465.97,"high":470.39,"low":465.97,"close":469.38},{"date":"1995-01-17","open":469.38,"high":470.15,"low":468.19,"close":470.05},{"date":"1995-01-18","open":470.05,"high":470.43,"low":468.03,"close":469.71},{"date":"1995-01-19","open":469.72,"high":469.72,"low":466.4,"close":466.95},{"date":"1995-01-20","open":466.95,"high":466.99,"low":463.99,"close":464.78},{"date":"1995-01-23","open":464.78,"high":466.23,"low":461.14,"close":465.82},{"date":"1995-01-24","open":465.81,"high":466.88,"low":465.47,"close":465.86},{"date":"1995-01-25","open":465.86,"high":469.51,"low":464.4,"close":467.44},{"date":"1995-01-26","open":467.44,"high":468.62,"low":466.9,"close":468.32},{"date":"1995-01-27","open":468.32,"high":471.36,"low":468.32,"close":470.39},{"date":"1995-01-30","open":470.39,"high":470.52,"low":467.49,"close":468.51},{"date":"1995-01-31","open":468.51,"high":471.03,"low":468.18,"close":470.42},{"date":"1995-02-01","open":470.42,"high":472.75,"low":469.29,"close":470.4},{"date":"1995-02-02","open":470.4,"high":472.79,"low":469.95,"close":472.79},{"date":"1995-02-03","open":472.78,"high":479.91,"low":472.78,"close":478.65},{"date":"1995-02-06","open":478.64,"high":481.95,"low":478.36,"close":481.14},{"date":"1995-02-07","open":481.14,"high":481.32,"low":479.69,"close":480.81},{"date":"1995-02-08","open":480.81,"high":482.6,"low":480.4,"close":481.19},{"date":"1995-02-09","open":481.19,"high":482,"low":479.91,"close":480.19},{"date":"1995-02-10","open":480.19,"high":481.96,"low":479.53,"close":481.46},{"date":"1995-02-13","open":481.46,"high":482.86,"low":481.07,"close":481.65},{"date":"1995-02-14","open":481.65,"high":482.94,"low":480.89,"close":482.55},{"date":"1995-02-15","open":482.55,"high":485.54,"low":481.77,"close":484.54},{"date":"1995-02-16","open":484.56,"high":485.22,"low":483.05,"close":485.22},{"date":"1995-02-17","open":485.15,"high":485.22,"low":481.97,"close":481.97},{"date":"1995-02-21","open":481.95,"high":483.26,"low":481.94,"close":482.72},{"date":"1995-02-22","open":482.74,"high":486.15,"low":482.45,"close":485.07},{"date":"1995-02-23","open":485.07,"high":489.19,"low":485.07,"close":486.91},{"date":"1995-02-24","open":486.82,"high":488.28,"low":485.7,"close":488.11},{"date":"1995-02-27","open":488.26,"high":488.26,"low":483.18,"close":483.81},{"date":"1995-02-28","open":483.81,"high":487.44,"low":483.77,"close":487.39},{"date":"1995-03-01","open":487.39,"high":487.83,"low":484.92,"close":485.65},{"date":"1995-03-02","open":485.65,"high":485.71,"low":483.19,"close":485.13},{"date":"1995-03-03","open":485.13,"high":485.42,"low":483.07,"close":485.42},{"date":"1995-03-06","open":485.42,"high":485.7,"low":481.52,"close":485.63},{"date":"1995-03-07","open":485.63,"high":485.63,"low":479.7,"close":482.12},{"date":"1995-03-08","open":482.12,"high":484.08,"low":481.57,"close":483.14},{"date":"1995-03-09","open":483.14,"high":483.74,"low":482.05,"close":483.16},{"date":"1995-03-10","open":483.16,"high":490.37,"low":483.16,"close":489.57},{"date":"1995-03-13","open":489.57,"high":491.28,"low":489.35,"close":490.05},{"date":"1995-03-14","open":490.05,"high":493.69,"low":490.05,"close":492.89},{"date":"1995-03-15","open":492.89,"high":492.89,"low":490.83,"close":491.88},{"date":"1995-03-16","open":491.87,"high":495.74,"low":491.78,"close":495.41},{"date":"1995-03-17","open":495.43,"high":496.67,"low":494.95,"close":495.52},{"date":"1995-03-20","open":495.52,"high":496.61,"low":495.27,"close":496.14},{"date":"1995-03-21","open":496.15,"high":499.19,"low":494.04,"close":495.07},{"date":"1995-03-22","open":495.07,"high":495.67,"low":493.67,"close":495.67},{"date":"1995-03-23","open":495.67,"high":496.77,"low":494.19,"close":495.95},{"date":"1995-03-24","open":496.07,"high":500.97,"low":496.07,"close":500.97},{"date":"1995-03-27","open":500.97,"high":503.2,"low":500.93,"close":503.2},{"date":"1995-03-28","open":503.19,"high":503.91,"low":501.83,"close":503.9},{"date":"1995-03-29","open":503.92,"high":508.15,"low":500.96,"close":503.12},{"date":"1995-03-30","open":503.17,"high":504.66,"low":501,"close":502.22},{"date":"1995-03-31","open":501.94,"high":502.22,"low":495.7,"close":500.71},{"date":"1995-04-03","open":500.7,"high":501.91,"low":500.2,"close":501.85},{"date":"1995-04-04","open":501.85,"high":505.26,"low":501.85,"close":505.24},{"date":"1995-04-05","open":505.27,"high":505.57,"low":503.17,"close":505.57},{"date":"1995-04-06","open":505.63,"high":507.1,"low":505,"close":506.08},{"date":"1995-04-07","open":506.13,"high":507.19,"low":503.59,"close":506.42},{"date":"1995-04-10","open":506.3,"high":507.01,"low":504.61,"close":507.01},{"date":"1995-04-11","open":507.24,"high":508.85,"low":505.29,"close":505.53},{"date":"1995-04-12","open":505.59,"high":507.17,"low":505.07,"close":507.17},{"date":"1995-04-13","open":507.19,"high":509.83,"low":507.17,"close":509.23},{"date":"1995-04-17","open":509.23,"high":512.03,"low":505.43,"close":506.13},{"date":"1995-04-18","open":506.43,"high":507.65,"low":504.12,"close":505.37},{"date":"1995-04-19","open":505.37,"high":505.89,"low":501.19,"close":504.92},{"date":"1995-04-20","open":504.92,"high":506.5,"low":503.44,"close":505.29},{"date":"1995-04-21","open":505.63,"high":508.49,"low":505.63,"close":508.49},{"date":"1995-04-24","open":508.49,"high":513.02,"low":507.44,"close":512.89},{"date":"1995-04-25","open":512.8,"high":513.54,"low":511.32,"close":512.1},{"date":"1995-04-26","open":511.99,"high":513.04,"low":510.47,"close":512.66},{"date":"1995-04-27","open":512.7,"high":513.62,"low":511.63,"close":513.55},{"date":"1995-04-28","open":513.64,"high":515.29,"low":510.9,"close":514.71},{"date":"1995-05-01","open":514.76,"high":515.6,"low":513.42,"close":514.26},{"date":"1995-05-02","open":514.23,"high":515.18,"low":513.03,"close":514.86},{"date":"1995-05-03","open":514.93,"high":520.54,"low":514.86,"close":520.48},{"date":"1995-05-04","open":520.48,"high":525.4,"low":519.44,"close":520.54},{"date":"1995-05-05","open":520.75,"high":522.35,"low":518.28,"close":520.12},{"date":"1995-05-08","open":520.09,"high":525.15,"low":519.14,"close":523.96},{"date":"1995-05-09","open":523.96,"high":525.99,"low":521.79,"close":523.56},{"date":"1995-05-10","open":523.74,"high":524.4,"low":521.53,"close":524.36},{"date":"1995-05-11","open":524.33,"high":524.89,"low":522.7,"close":524.37},{"date":"1995-05-12","open":524.37,"high":527.05,"low":523.3,"close":525.55},{"date":"1995-05-15","open":525.55,"high":527.74,"low":525,"close":527.74},{"date":"1995-05-16","open":527.74,"high":529.08,"low":526.45,"close":528.19},{"date":"1995-05-17","open":528.19,"high":528.42,"low":525.38,"close":527.07},{"date":"1995-05-18","open":526.88,"high":526.88,"low":519.58,"close":519.58},{"date":"1995-05-19","open":519.58,"high":519.58,"low":517.07,"close":519.19},{"date":"1995-05-22","open":519.19,"high":524.34,"low":519.19,"close":523.65},{"date":"1995-05-23","open":523.65,"high":528.59,"low":523.65,"close":528.59},{"date":"1995-05-24","open":528.59,"high":531.91,"low":525.57,"close":528.61},{"date":"1995-05-25","open":528.37,"high":529.04,"low":524.89,"close":528.59},{"date":"1995-05-26","open":528.59,"high":528.59,"low":522.51,"close":523.65},{"date":"1995-05-30","open":523.65,"high":525.58,"low":521.38,"close":523.58},{"date":"1995-05-31","open":523.7,"high":533.41,"low":522.17,"close":533.4},{"date":"1995-06-01","open":533.4,"high":534.21,"low":530.05,"close":533.49},{"date":"1995-06-02","open":533.49,"high":536.91,"low":529.55,"close":532.51},{"date":"1995-06-05","open":532.51,"high":537.73,"low":532.47,"close":535.6},{"date":"1995-06-06","open":535.6,"high":537.09,"low":535.14,"close":535.55},{"date":"1995-06-07","open":535.55,"high":535.55,"low":531.66,"close":533.13},{"date":"1995-06-08","open":533.13,"high":533.56,"low":531.65,"close":532.35},{"date":"1995-06-09","open":532.35,"high":532.35,"low":526,"close":527.94},{"date":"1995-06-12","open":527.94,"high":532.54,"low":527.94,"close":530.88},{"date":"1995-06-13","open":530.88,"high":536.23,"low":530.88,"close":536.05},{"date":"1995-06-14","open":536.05,"high":536.48,"low":533.83,"close":536.47},{"date":"1995-06-15","open":536.48,"high":539.07,"low":535.56,"close":537.12},{"date":"1995-06-16","open":537.51,"high":539.98,"low":537.12,"close":539.83},{"date":"1995-06-19","open":539.83,"high":545.22,"low":539.83,"close":545.22},{"date":"1995-06-20","open":545.22,"high":545.44,"low":543.43,"close":544.98},{"date":"1995-06-21","open":544.98,"high":545.93,"low":543.9,"close":543.98},{"date":"1995-06-22","open":543.98,"high":551.07,"low":543.98,"close":551.07},{"date":"1995-06-23","open":551.07,"high":551.07,"low":548.23,"close":549.71},{"date":"1995-06-26","open":549.71,"high":549.79,"low":544.06,"close":544.13},{"date":"1995-06-27","open":544.11,"high":547.07,"low":542.19,"close":542.43},{"date":"1995-06-28","open":542.43,"high":546.33,"low":540.72,"close":544.73},{"date":"1995-06-29","open":544.73,"high":546.25,"low":540.79,"close":543.87},{"date":"1995-06-30","open":543.87,"high":546.82,"low":543.51,"close":544.75},{"date":"1995-07-03","open":544.75,"high":547.1,"low":544.43,"close":547.09},{"date":"1995-07-05","open":547.09,"high":549.98,"low":546.28,"close":547.26},{"date":"1995-07-06","open":547.26,"high":553.99,"low":546.59,"close":553.99},{"date":"1995-07-07","open":553.9,"high":556.57,"low":553.05,"close":556.37},{"date":"1995-07-10","open":556.37,"high":558.48,"low":555.77,"close":557.19},{"date":"1995-07-11","open":556.78,"high":557.19,"low":553.8,"close":554.78},{"date":"1995-07-12","open":555.27,"high":561.56,"low":554.27,"close":560.89},{"date":"1995-07-13","open":560.89,"high":562,"low":559.07,"close":561},{"date":"1995-07-14","open":561,"high":561,"low":556.41,"close":559.89},{"date":"1995-07-17","open":560.34,"high":562.94,"low":559.45,"close":562.72},{"date":"1995-07-18","open":562.55,"high":562.72,"low":556.86,"close":558.46},{"date":"1995-07-19","open":556.58,"high":558.46,"low":542.51,"close":550.98},{"date":"1995-07-20","open":550.98,"high":554.43,"low":549.1,"close":553.54},{"date":"1995-07-21","open":553.34,"high":554.73,"low":550.91,"close":553.62},{"date":"1995-07-24","open":553.62,"high":557.21,"low":553.62,"close":556.63},{"date":"1995-07-25","open":556.63,"high":561.75,"low":556.34,"close":561.1},{"date":"1995-07-26","open":561.1,"high":563.78,"low":560.85,"close":561.61},{"date":"1995-07-27","open":561.61,"high":565.33,"low":561.61,"close":565.22},{"date":"1995-07-28","open":565.22,"high":565.4,"low":562.04,"close":562.93},{"date":"1995-07-31","open":562.93,"high":563.49,"low":560.06,"close":562.06},{"date":"1995-08-01","open":562.06,"high":562.11,"low":556.67,"close":559.64},{"date":"1995-08-02","open":559.64,"high":565.62,"low":557.87,"close":558.8},{"date":"1995-08-03","open":558.8,"high":558.8,"low":554.1,"close":558.75},{"date":"1995-08-04","open":558.75,"high":559.57,"low":557.91,"close":558.94},{"date":"1995-08-07","open":558.94,"high":561.24,"low":558.94,"close":560.03},{"date":"1995-08-08","open":560.03,"high":561.53,"low":558.32,"close":560.39},{"date":"1995-08-09","open":560.39,"high":561.59,"low":559.29,"close":559.71},{"date":"1995-08-10","open":559.71,"high":560.63,"low":556.05,"close":557.45},{"date":"1995-08-11","open":557.45,"high":558.5,"low":553.04,"close":555.11},{"date":"1995-08-14","open":555.11,"high":559.74,"low":554.76,"close":559.74},{"date":"1995-08-15","open":559.74,"high":559.98,"low":555.22,"close":558.57},{"date":"1995-08-16","open":558.57,"high":559.98,"low":557.37,"close":559.97},{"date":"1995-08-17","open":559.97,"high":559.97,"low":557.42,"close":559.04},{"date":"1995-08-18","open":559.04,"high":561.24,"low":558.34,"close":559.21},{"date":"1995-08-21","open":559.21,"high":563.34,"low":557.89,"close":558.11},{"date":"1995-08-22","open":558.11,"high":559.52,"low":555.87,"close":559.52},{"date":"1995-08-23","open":559.52,"high":560,"low":557.08,"close":557.14},{"date":"1995-08-24","open":557.14,"high":558.63,"low":555.2,"close":557.46},{"date":"1995-08-25","open":557.46,"high":561.31,"low":557.46,"close":560.1},{"date":"1995-08-28","open":560.1,"high":562.22,"low":557.99,"close":559.05},{"date":"1995-08-29","open":559.05,"high":560.01,"low":555.71,"close":560},{"date":"1995-08-30","open":560,"high":561.52,"low":559.49,"close":560.92},{"date":"1995-08-31","open":561.09,"high":562.36,"low":560.49,"close":561.88},{"date":"1995-09-01","open":561.88,"high":564.62,"low":561.01,"close":563.84},{"date":"1995-09-05","open":563.86,"high":569.2,"low":563.84,"close":569.17},{"date":"1995-09-06","open":569.17,"high":570.53,"low":569,"close":570.17},{"date":"1995-09-07","open":570.17,"high":571.11,"low":569.23,"close":570.29},{"date":"1995-09-08","open":570.29,"high":572.68,"low":569.27,"close":572.68},{"date":"1995-09-11","open":572.68,"high":575.15,"low":572.68,"close":573.91},{"date":"1995-09-12","open":573.91,"high":576.51,"low":573.11,"close":576.51},{"date":"1995-09-13","open":576.51,"high":579.72,"low":575.47,"close":578.77},{"date":"1995-09-14","open":578.77,"high":583.99,"low":578.77,"close":583.61},{"date":"1995-09-15","open":583.61,"high":585.07,"low":581.79,"close":583.35},{"date":"1995-09-18","open":583.35,"high":583.37,"low":579.36,"close":582.77},{"date":"1995-09-19","open":582.78,"high":584.24,"low":580.75,"close":584.2},{"date":"1995-09-20","open":584.2,"high":586.77,"low":584.18,"close":586.77},{"date":"1995-09-21","open":586.77,"high":586.79,"low":580.91,"close":583},{"date":"1995-09-22","open":583,"high":583,"low":578.25,"close":581.73},{"date":"1995-09-25","open":581.73,"high":582.14,"low":579.5,"close":581.81},{"date":"1995-09-26","open":581.81,"high":584.66,"low":580.65,"close":581.41},{"date":"1995-09-27","open":581.41,"high":581.42,"low":574.68,"close":581.04},{"date":"1995-09-28","open":581.04,"high":585.88,"low":580.69,"close":585.87},{"date":"1995-09-29","open":585.87,"high":587.61,"low":584,"close":584.41},{"date":"1995-10-02","open":584.41,"high":585.05,"low":580.54,"close":581.72},{"date":"1995-10-03","open":581.72,"high":582.34,"low":578.48,"close":582.34},{"date":"1995-10-04","open":582.34,"high":582.34,"low":579.91,"close":581.47},{"date":"1995-10-05","open":581.47,"high":582.63,"low":579.58,"close":582.63},{"date":"1995-10-06","open":582.63,"high":584.54,"low":582.1,"close":582.49},{"date":"1995-10-09","open":582.49,"high":582.49,"low":576.35,"close":578.37},{"date":"1995-10-10","open":578.37,"high":578.37,"low":571.55,"close":577.52},{"date":"1995-10-11","open":577.52,"high":579.52,"low":577.08,"close":579.46},{"date":"1995-10-12","open":579.46,"high":583.12,"low":579.46,"close":583.1},{"date":"1995-10-13","open":583.1,"high":587.39,"low":583.1,"close":584.5},{"date":"1995-10-16","open":584.5,"high":584.86,"low":582.63,"close":583.03},{"date":"1995-10-17","open":583.03,"high":586.78,"low":581.9,"close":586.78},{"date":"1995-10-18","open":586.78,"high":589.77,"low":586.27,"close":587.44},{"date":"1995-10-19","open":587.44,"high":590.66,"low":586.34,"close":590.65},{"date":"1995-10-20","open":590.65,"high":590.66,"low":586.78,"close":587.46},{"date":"1995-10-23","open":587.46,"high":587.46,"low":583.73,"close":585.06},{"date":"1995-10-24","open":585.06,"high":587.31,"low":584.75,"close":586.54},{"date":"1995-10-25","open":586.54,"high":587.19,"low":581.41,"close":582.47},{"date":"1995-10-26","open":582.47,"high":582.63,"low":572.53,"close":576.72},{"date":"1995-10-27","open":576.72,"high":579.71,"low":573.21,"close":579.7},{"date":"1995-10-30","open":579.7,"high":583.79,"low":579.7,"close":583.25},{"date":"1995-10-31","open":583.25,"high":586.71,"low":581.5,"close":581.5},{"date":"1995-11-01","open":581.5,"high":584.24,"low":581.04,"close":584.22},{"date":"1995-11-02","open":584.22,"high":589.72,"low":584.22,"close":589.72},{"date":"1995-11-03","open":589.72,"high":590.57,"low":588.65,"close":590.57},{"date":"1995-11-06","open":590.57,"high":590.64,"low":588.31,"close":588.46},{"date":"1995-11-07","open":588.46,"high":588.46,"low":584.24,"close":586.32},{"date":"1995-11-08","open":586.32,"high":591.71,"low":586.32,"close":591.71},{"date":"1995-11-09","open":591.71,"high":593.9,"low":590.89,"close":593.26},{"date":"1995-11-10","open":593.26,"high":593.26,"low":590.39,"close":592.72},{"date":"1995-11-13","open":592.72,"high":593.72,"low":590.58,"close":592.3},{"date":"1995-11-14","open":592.3,"high":592.3,"low":588.98,"close":589.29},{"date":"1995-11-15","open":589.29,"high":593.97,"low":588.36,"close":593.96},{"date":"1995-11-16","open":593.96,"high":597.91,"low":593.52,"close":597.34},{"date":"1995-11-17","open":597.34,"high":600.14,"low":597.3,"close":600.07},{"date":"1995-11-20","open":600.07,"high":600.4,"low":596.17,"close":596.85},{"date":"1995-11-21","open":596.85,"high":600.28,"low":595.42,"close":600.24},{"date":"1995-11-22","open":600.24,"high":600.71,"low":598.4,"close":598.4},{"date":"1995-11-24","open":598.4,"high":600.24,"low":598.4,"close":599.97},{"date":"1995-11-27","open":599.97,"high":603.35,"low":599.97,"close":601.32},{"date":"1995-11-28","open":601.32,"high":606.45,"low":599.02,"close":606.45},{"date":"1995-11-29","open":606.45,"high":607.66,"low":605.47,"close":607.64},{"date":"1995-11-30","open":607.64,"high":608.69,"low":605.37,"close":605.37},{"date":"1995-12-01","open":605.37,"high":608.11,"low":605.37,"close":606.98},{"date":"1995-12-04","open":606.98,"high":613.83,"low":606.84,"close":613.68},{"date":"1995-12-05","open":613.68,"high":618.48,"low":613.14,"close":617.68},{"date":"1995-12-06","open":617.68,"high":621.11,"low":616.69,"close":620.18},{"date":"1995-12-07","open":620.18,"high":620.19,"low":615.21,"close":616.17},{"date":"1995-12-08","open":616.17,"high":617.82,"low":614.32,"close":617.48},{"date":"1995-12-11","open":617.48,"high":620.9,"low":617.14,"close":619.52},{"date":"1995-12-12","open":619.52,"high":619.55,"low":617.68,"close":618.78},{"date":"1995-12-13","open":618.78,"high":622.02,"low":618.27,"close":621.69},{"date":"1995-12-14","open":621.69,"high":622.88,"low":616.13,"close":616.92},{"date":"1995-12-15","open":616.92,"high":617.72,"low":614.46,"close":616.34},{"date":"1995-12-18","open":616.34,"high":616.34,"low":606.13,"close":606.81},{"date":"1995-12-19","open":606.81,"high":611.94,"low":605.05,"close":611.93},{"date":"1995-12-20","open":611.93,"high":614.27,"low":605.93,"close":605.94},{"date":"1995-12-21","open":605.94,"high":610.52,"low":605.94,"close":610.49},{"date":"1995-12-22","open":610.49,"high":613.5,"low":610.45,"close":611.95},{"date":"1995-12-26","open":611.96,"high":614.5,"low":611.96,"close":614.3},{"date":"1995-12-27","open":614.3,"high":615.73,"low":613.75,"close":614.53},{"date":"1995-12-28","open":614.53,"high":615.5,"low":612.4,"close":614.12},{"date":"1995-12-29","open":614.12,"high":615.93,"low":612.36,"close":615.93},{"date":"1996-01-02","open":615.93,"high":620.74,"low":613.17,"close":620.73},{"date":"1996-01-03","open":620.73,"high":623.25,"low":619.56,"close":621.32},{"date":"1996-01-04","open":621.32,"high":624.49,"low":613.96,"close":617.7},{"date":"1996-01-05","open":617.7,"high":617.7,"low":612.02,"close":616.71},{"date":"1996-01-08","open":616.71,"high":618.46,"low":616.49,"close":618.46},{"date":"1996-01-09","open":618.46,"high":619.15,"low":608.21,"close":609.45},{"date":"1996-01-10","open":609.45,"high":609.45,"low":597.29,"close":598.48},{"date":"1996-01-11","open":598.48,"high":602.71,"low":597.54,"close":602.69},{"date":"1996-01-12","open":602.69,"high":604.8,"low":597.46,"close":601.81},{"date":"1996-01-15","open":601.81,"high":603.43,"low":598.47,"close":599.82},{"date":"1996-01-16","open":599.82,"high":608.44,"low":599.05,"close":608.44},{"date":"1996-01-17","open":608.44,"high":609.93,"low":604.7,"close":606.37},{"date":"1996-01-18","open":606.37,"high":608.27,"low":604.12,"close":608.24},{"date":"1996-01-19","open":608.24,"high":612.92,"low":606.76,"close":611.83},{"date":"1996-01-22","open":611.83,"high":613.45,"low":610.95,"close":613.4},{"date":"1996-01-23","open":613.4,"high":613.4,"low":610.65,"close":612.79},{"date":"1996-01-24","open":612.79,"high":619.96,"low":612.79,"close":619.96},{"date":"1996-01-25","open":619.96,"high":620.15,"low":616.62,"close":617.03},{"date":"1996-01-26","open":617.03,"high":621.7,"low":615.26,"close":621.62},{"date":"1996-01-29","open":621.62,"high":624.22,"low":621.42,"close":624.22},{"date":"1996-01-30","open":624.22,"high":630.29,"low":624.22,"close":630.15},{"date":"1996-01-31","open":630.15,"high":636.18,"low":629.48,"close":636.02},{"date":"1996-02-01","open":636.02,"high":638.46,"low":634.54,"close":638.46},{"date":"1996-02-02","open":638.46,"high":639.26,"low":634.29,"close":635.84},{"date":"1996-02-05","open":635.84,"high":641.43,"low":633.71,"close":641.43},{"date":"1996-02-06","open":641.43,"high":646.67,"low":639.68,"close":646.33},{"date":"1996-02-07","open":646.33,"high":649.93,"low":645.59,"close":649.93},{"date":"1996-02-08","open":649.93,"high":656.54,"low":647.93,"close":656.07},{"date":"1996-02-09","open":656.07,"high":661.08,"low":653.64,"close":656.37},{"date":"1996-02-12","open":656.37,"high":662.95,"low":656.34,"close":661.45},{"date":"1996-02-13","open":661.45,"high":664.23,"low":657.92,"close":660.51},{"date":"1996-02-14","open":660.51,"high":661.53,"low":654.36,"close":655.58},{"date":"1996-02-15","open":655.58,"high":656.84,"low":651.15,"close":651.32},{"date":"1996-02-16","open":651.32,"high":651.42,"low":646.99,"close":647.98},{"date":"1996-02-20","open":647.98,"high":647.98,"low":638.79,"close":640.65},{"date":"1996-02-21","open":640.65,"high":648.11,"low":640.65,"close":648.1},{"date":"1996-02-22","open":648.1,"high":659.75,"low":648.1,"close":658.86},{"date":"1996-02-23","open":658.86,"high":663,"low":652.25,"close":659.08},{"date":"1996-02-26","open":659.08,"high":659.08,"low":650.16,"close":650.46},{"date":"1996-02-27","open":650.46,"high":650.62,"low":643.87,"close":647.24},{"date":"1996-02-28","open":647.24,"high":654.39,"low":643.99,"close":644.75},{"date":"1996-02-29","open":644.75,"high":646.95,"low":639.01,"close":640.43},{"date":"1996-03-01","open":640.43,"high":644.38,"low":635,"close":644.37},{"date":"1996-03-04","open":644.37,"high":653.54,"low":644.37,"close":650.81},{"date":"1996-03-05","open":650.81,"high":655.8,"low":648.77,"close":655.79},{"date":"1996-03-06","open":655.79,"high":656.97,"low":651.61,"close":652},{"date":"1996-03-07","open":652,"high":653.65,"low":649.54,"close":653.65},{"date":"1996-03-08","open":653.65,"high":653.65,"low":627.63,"close":633.5},{"date":"1996-03-11","open":633.5,"high":640.41,"low":629.95,"close":640.02},{"date":"1996-03-12","open":640.02,"high":640.02,"low":628.82,"close":637.09},{"date":"1996-03-13","open":637.09,"high":640.52,"low":635.19,"close":638.55},{"date":"1996-03-14","open":638.55,"high":644.17,"low":638.55,"close":640.87},{"date":"1996-03-15","open":640.87,"high":642.87,"low":638.35,"close":641.43},{"date":"1996-03-18","open":641.43,"high":652.65,"low":641.43,"close":652.65},{"date":"1996-03-19","open":652.65,"high":656.18,"low":649.8,"close":651.69},{"date":"1996-03-20","open":651.69,"high":653.13,"low":645.57,"close":649.98},{"date":"1996-03-21","open":649.98,"high":651.54,"low":648.1,"close":649.19},{"date":"1996-03-22","open":649.19,"high":652.08,"low":649.19,"close":650.62},{"date":"1996-03-25","open":650.62,"high":655.5,"low":648.82,"close":650.04},{"date":"1996-03-26","open":650.04,"high":654.31,"low":648.15,"close":652.97},{"date":"1996-03-27","open":652.97,"high":653.94,"low":647.6,"close":648.91},{"date":"1996-03-28","open":648.91,"high":649.58,"low":646.36,"close":648.94},{"date":"1996-03-29","open":648.94,"high":650.96,"low":644.89,"close":645.5},{"date":"1996-04-01","open":645.5,"high":653.87,"low":645.5,"close":653.73},{"date":"1996-04-02","open":653.73,"high":655.27,"low":652.81,"close":655.26},{"date":"1996-04-03","open":655.26,"high":655.89,"low":651.81,"close":655.88},{"date":"1996-04-04","open":655.88,"high":656.68,"low":654.89,"close":655.86},{"date":"1996-04-08","open":655.86,"high":655.86,"low":638.04,"close":644.24},{"date":"1996-04-09","open":644.24,"high":646.33,"low":640.84,"close":642.19},{"date":"1996-04-10","open":642.19,"high":642.78,"low":631.76,"close":633.5},{"date":"1996-04-11","open":633.5,"high":635.26,"low":624.14,"close":631.18},{"date":"1996-04-12","open":631.18,"high":637.14,"low":631.18,"close":636.71},{"date":"1996-04-15","open":636.71,"high":642.49,"low":636.71,"close":642.49},{"date":"1996-04-16","open":642.49,"high":645.57,"low":642.15,"close":645},{"date":"1996-04-17","open":645,"high":645,"low":638.71,"close":641.61},{"date":"1996-04-18","open":641.61,"high":644.66,"low":640.76,"close":643.61},{"date":"1996-04-19","open":643.61,"high":647.32,"low":643.61,"close":645.07},{"date":"1996-04-22","open":645.07,"high":650.91,"low":645.07,"close":647.89},{"date":"1996-04-23","open":647.89,"high":651.59,"low":647.7,"close":651.58},{"date":"1996-04-24","open":651.58,"high":653.37,"low":648.25,"close":650.17},{"date":"1996-04-25","open":650.17,"high":654.18,"low":647.06,"close":652.87},{"date":"1996-04-26","open":652.87,"high":656.43,"low":651.96,"close":653.46},{"date":"1996-04-29","open":653.46,"high":654.71,"low":651.6,"close":654.16},{"date":"1996-04-30","open":654.16,"high":654.59,"low":651.05,"close":654.17},{"date":"1996-05-01","open":654.17,"high":656.44,"low":652.26,"close":654.58},{"date":"1996-05-02","open":654.58,"high":654.58,"low":642.13,"close":643.38},{"date":"1996-05-03","open":643.38,"high":648.45,"low":640.23,"close":641.63},{"date":"1996-05-06","open":641.63,"high":644.64,"low":636.19,"close":640.81},{"date":"1996-05-07","open":640.81,"high":641.4,"low":636.96,"close":638.26},{"date":"1996-05-08","open":638.26,"high":644.79,"low":630.07,"close":644.77},{"date":"1996-05-09","open":644.77,"high":647.95,"low":643.18,"close":645.44},{"date":"1996-05-10","open":645.44,"high":653,"low":645.44,"close":652.09},{"date":"1996-05-13","open":652.09,"high":662.16,"low":652.09,"close":661.51},{"date":"1996-05-14","open":661.51,"high":666.96,"low":661.51,"close":665.6},{"date":"1996-05-15","open":665.6,"high":669.82,"low":664.46,"close":665.42},{"date":"1996-05-16","open":665.42,"high":667.11,"low":662.79,"close":664.85},{"date":"1996-05-17","open":664.85,"high":669.84,"low":664.85,"close":668.91},{"date":"1996-05-20","open":668.91,"high":673.66,"low":667.64,"close":673.15},{"date":"1996-05-21","open":673.15,"high":675.56,"low":672.26,"close":672.76},{"date":"1996-05-22","open":672.76,"high":678.42,"low":671.23,"close":678.42},{"date":"1996-05-23","open":678.42,"high":681.1,"low":673.45,"close":676},{"date":"1996-05-24","open":676,"high":679.72,"low":676,"close":678.51},{"date":"1996-05-28","open":678.51,"high":679.98,"low":671.52,"close":672.23},{"date":"1996-05-29","open":672.23,"high":673.73,"low":666.09,"close":667.93},{"date":"1996-05-30","open":667.93,"high":673.51,"low":664.56,"close":671.7},{"date":"1996-05-31","open":671.7,"high":673.46,"low":667,"close":669.12},{"date":"1996-06-03","open":669.12,"high":669.12,"low":665.19,"close":667.68},{"date":"1996-06-04","open":667.68,"high":672.6,"low":667.68,"close":672.56},{"date":"1996-06-05","open":672.56,"high":678.45,"low":672.09,"close":678.44},{"date":"1996-06-06","open":678.44,"high":680.32,"low":673.02,"close":673.03},{"date":"1996-06-07","open":673.03,"high":673.31,"low":662.48,"close":673.31},{"date":"1996-06-10","open":673.31,"high":673.61,"low":670.15,"close":672.16},{"date":"1996-06-11","open":672.16,"high":676.72,"low":669.94,"close":670.97},{"date":"1996-06-12","open":670.97,"high":673.67,"low":668.77,"close":669.04},{"date":"1996-06-13","open":669.04,"high":670.54,"low":665.49,"close":667.92},{"date":"1996-06-14","open":667.92,"high":668.4,"low":664.35,"close":665.85},{"date":"1996-06-17","open":665.85,"high":668.27,"low":664.09,"close":665.16},{"date":"1996-06-18","open":665.16,"high":666.36,"low":661.34,"close":662.06},{"date":"1996-06-19","open":662.06,"high":665.62,"low":661.21,"close":661.96},{"date":"1996-06-20","open":661.96,"high":664.96,"low":658.75,"close":662.1},{"date":"1996-06-21","open":662.1,"high":666.84,"low":662.1,"close":666.84},{"date":"1996-06-24","open":666.84,"high":671.07,"low":666.84,"close":668.85},{"date":"1996-06-25","open":668.85,"high":670.65,"low":667.29,"close":668.48},{"date":"1996-06-26","open":668.48,"high":668.49,"low":663.67,"close":664.39},{"date":"1996-06-27","open":664.39,"high":668.9,"low":661.56,"close":668.55},{"date":"1996-06-28","open":668.55,"high":672.68,"low":668.55,"close":670.63},{"date":"1996-07-01","open":670.63,"high":675.88,"low":670.63,"close":675.88},{"date":"1996-07-02","open":675.88,"high":675.88,"low":672.55,"close":673.61},{"date":"1996-07-03","open":673.61,"high":673.64,"low":670.21,"close":672.4},{"date":"1996-07-05","open":672.4,"high":672.4,"low":657.41,"close":657.44},{"date":"1996-07-08","open":657.44,"high":657.65,"low":651.13,"close":652.54},{"date":"1996-07-09","open":652.54,"high":656.6,"low":652.54,"close":654.75},{"date":"1996-07-10","open":654.75,"high":656.27,"low":648.39,"close":656.06},{"date":"1996-07-11","open":656.06,"high":656.06,"low":639.52,"close":645.67},{"date":"1996-07-12","open":645.67,"high":647.64,"low":640.21,"close":646.19},{"date":"1996-07-15","open":646.19,"high":646.19,"low":629.69,"close":629.8},{"date":"1996-07-16","open":629.8,"high":631.99,"low":605.88,"close":628.37},{"date":"1996-07-17","open":628.37,"high":636.61,"low":628.37,"close":634.07},{"date":"1996-07-18","open":634.07,"high":644.44,"low":633.29,"close":643.56},{"date":"1996-07-19","open":643.51,"high":643.51,"low":635.5,"close":638.73},{"date":"1996-07-22","open":638.73,"high":638.73,"low":630.38,"close":633.77},{"date":"1996-07-23","open":633.79,"high":637.7,"low":625.65,"close":626.87},{"date":"1996-07-24","open":626.19,"high":629.1,"low":616.43,"close":626.65},{"date":"1996-07-25","open":626.65,"high":633.57,"low":626.65,"close":631.17},{"date":"1996-07-26","open":631.17,"high":636.23,"low":631.17,"close":635.9},{"date":"1996-07-29","open":635.9,"high":635.9,"low":630.9,"close":630.91},{"date":"1996-07-30","open":630.91,"high":635.26,"low":629.22,"close":635.26},{"date":"1996-07-31","open":635.26,"high":640.54,"low":633.74,"close":639.95},{"date":"1996-08-01","open":639.95,"high":650.66,"low":639.49,"close":650.02},{"date":"1996-08-02","open":650.02,"high":662.49,"low":650.02,"close":662.49},{"date":"1996-08-05","open":662.49,"high":663.64,"low":659.03,"close":660.23},{"date":"1996-08-06","open":660.23,"high":662.75,"low":656.83,"close":662.38},{"date":"1996-08-07","open":662.38,"high":664.61,"low":660,"close":664.16},{"date":"1996-08-08","open":664.16,"high":664.17,"low":661.28,"close":662.59},{"date":"1996-08-09","open":662.59,"high":665.37,"low":660.31,"close":662.1},{"date":"1996-08-12","open":662.1,"high":665.77,"low":658.95,"close":665.77},{"date":"1996-08-13","open":665.77,"high":665.77,"low":659.13,"close":660.2},{"date":"1996-08-14","open":660.2,"high":662.42,"low":658.47,"close":662.05},{"date":"1996-08-15","open":662.05,"high":664.18,"low":660.64,"close":662.28},{"date":"1996-08-16","open":662.28,"high":666.34,"low":662.26,"close":665.21},{"date":"1996-08-19","open":665.21,"high":667.12,"low":665,"close":666.58},{"date":"1996-08-20","open":666.58,"high":666.99,"low":665.15,"close":665.69},{"date":"1996-08-21","open":665.69,"high":665.69,"low":662.16,"close":665.07},{"date":"1996-08-22","open":665.07,"high":670.68,"low":664.88,"close":670.68},{"date":"1996-08-23","open":670.68,"high":670.68,"low":664.93,"close":667.03},{"date":"1996-08-26","open":667.03,"high":667.03,"low":662.36,"close":663.88},{"date":"1996-08-27","open":663.88,"high":666.4,"low":663.5,"close":666.4},{"date":"1996-08-28","open":666.4,"high":667.41,"low":664.39,"close":664.81},{"date":"1996-08-29","open":664.81,"high":664.81,"low":655.35,"close":657.4},{"date":"1996-08-30","open":657.4,"high":657.71,"low":650.52,"close":651.99},{"date":"1996-09-03","open":651.99,"high":655.13,"low":643.97,"close":654.72},{"date":"1996-09-04","open":654.72,"high":655.82,"low":652.93,"close":655.61},{"date":"1996-09-05","open":655.61,"high":655.61,"low":648.89,"close":649.44},{"date":"1996-09-06","open":649.44,"high":658.21,"low":649.44,"close":655.68},{"date":"1996-09-09","open":655.68,"high":663.77,"low":655.68,"close":663.76},{"date":"1996-09-10","open":663.76,"high":665.57,"low":661.55,"close":663.81},{"date":"1996-09-11","open":663.81,"high":667.73,"low":661.79,"close":667.28},{"date":"1996-09-12","open":667.28,"high":673.07,"low":667.28,"close":671.15},{"date":"1996-09-13","open":671.15,"high":681.39,"low":671.15,"close":680.54},{"date":"1996-09-16","open":680.54,"high":686.48,"low":680.53,"close":683.98},{"date":"1996-09-17","open":683.98,"high":685.8,"low":679.96,"close":682.94},{"date":"1996-09-18","open":682.94,"high":683.77,"low":679.75,"close":681.47},{"date":"1996-09-19","open":681.47,"high":684.07,"low":679.06,"close":683},{"date":"1996-09-20","open":683,"high":687.07,"low":683,"close":687.03},{"date":"1996-09-23","open":687.03,"high":687.03,"low":681.01,"close":686.48},{"date":"1996-09-24","open":686.48,"high":690.88,"low":683.54,"close":685.61},{"date":"1996-09-25","open":685.61,"high":688.26,"low":684.92,"close":685.83},{"date":"1996-09-26","open":685.83,"high":690.15,"low":683.77,"close":685.86},{"date":"1996-09-27","open":685.86,"high":687.11,"low":683.73,"close":686.19},{"date":"1996-09-30","open":686.19,"high":690.11,"low":686.03,"close":687.33},{"date":"1996-10-01","open":687.31,"high":689.54,"low":684.44,"close":689.08},{"date":"1996-10-02","open":689.08,"high":694.82,"low":689.08,"close":694.01},{"date":"1996-10-03","open":694.01,"high":694.81,"low":691.78,"close":692.78},{"date":"1996-10-04","open":692.78,"high":701.74,"low":692.78,"close":701.46},{"date":"1996-10-07","open":701.46,"high":704.17,"low":701.39,"close":703.34},{"date":"1996-10-08","open":703.34,"high":705.76,"low":699.88,"close":700.64},{"date":"1996-10-09","open":700.64,"high":702.36,"low":694.42,"close":696.74},{"date":"1996-10-10","open":696.74,"high":696.82,"low":693.34,"close":694.61},{"date":"1996-10-11","open":694.61,"high":700.67,"low":694.61,"close":700.66},{"date":"1996-10-14","open":700.66,"high":705.16,"low":700.66,"close":703.54},{"date":"1996-10-15","open":703.54,"high":708.07,"low":699.07,"close":702.57},{"date":"1996-10-16","open":702.57,"high":704.42,"low":699.15,"close":704.41},{"date":"1996-10-17","open":705,"high":708.52,"low":704.76,"close":706.99},{"date":"1996-10-18","open":706.99,"high":711.04,"low":706.11,"close":710.82},{"date":"1996-10-21","open":710.82,"high":714.1,"low":707.71,"close":709.85},{"date":"1996-10-22","open":709.85,"high":709.85,"low":704.55,"close":706.57},{"date":"1996-10-23","open":706.57,"high":707.31,"low":700.98,"close":707.27},{"date":"1996-10-24","open":707.27,"high":708.25,"low":702.11,"close":702.29},{"date":"1996-10-25","open":702.29,"high":704.11,"low":700.53,"close":700.92},{"date":"1996-10-28","open":700.92,"high":705.4,"low":697.25,"close":697.26},{"date":"1996-10-29","open":697.26,"high":703.25,"low":696.22,"close":701.5},{"date":"1996-10-30","open":701.5,"high":703.44,"low":700.05,"close":700.9},{"date":"1996-10-31","open":700.9,"high":706.61,"low":700.35,"close":705.27},{"date":"1996-11-01","open":705.27,"high":708.6,"low":701.3,"close":703.77},{"date":"1996-11-04","open":703.77,"high":707.02,"low":702.84,"close":706.73},{"date":"1996-11-05","open":706.73,"high":714.56,"low":706.73,"close":714.14},{"date":"1996-11-06","open":714.14,"high":724.6,"low":712.83,"close":724.59},{"date":"1996-11-07","open":724.59,"high":729.49,"low":722.23,"close":727.65},{"date":"1996-11-08","open":727.65,"high":730.82,"low":725.22,"close":730.82},{"date":"1996-11-11","open":730.82,"high":732.6,"low":729.94,"close":731.87},{"date":"1996-11-12","open":731.87,"high":733.04,"low":728.2,"close":729.56},{"date":"1996-11-13","open":729.56,"high":732.11,"low":728.03,"close":731.13},{"date":"1996-11-14","open":731.13,"high":735.99,"low":729.2,"close":735.88},{"date":"1996-11-15","open":735.88,"high":741.92,"low":735.15,"close":737.62},{"date":"1996-11-18","open":737.62,"high":739.24,"low":734.39,"close":737.02},{"date":"1996-11-19","open":737.02,"high":742.18,"low":736.87,"close":742.16},{"date":"1996-11-20","open":742.16,"high":746.99,"low":740.4,"close":743.95},{"date":"1996-11-21","open":743.95,"high":745.2,"low":741.08,"close":742.75},{"date":"1996-11-22","open":742.75,"high":748.73,"low":742.75,"close":748.73},{"date":"1996-11-25","open":748.73,"high":757.05,"low":747.99,"close":757.03},{"date":"1996-11-26","open":757.03,"high":762.12,"low":752.83,"close":755.96},{"date":"1996-11-27","open":755.96,"high":757.3,"low":753.18,"close":755},{"date":"1996-11-29","open":755,"high":758.27,"low":755,"close":757.02},{"date":"1996-12-02","open":757.02,"high":757.03,"low":751.49,"close":756.56},{"date":"1996-12-03","open":756.56,"high":761.75,"low":747.58,"close":748.28},{"date":"1996-12-04","open":748.28,"high":748.4,"low":738.46,"close":745.1},{"date":"1996-12-05","open":745.1,"high":747.65,"low":742.61,"close":744.38},{"date":"1996-12-06","open":744.38,"high":744.38,"low":726.89,"close":739.6},{"date":"1996-12-09","open":739.6,"high":749.76,"low":739.6,"close":749.76},{"date":"1996-12-10","open":749.76,"high":753.43,"low":747.02,"close":747.54},{"date":"1996-12-11","open":747.54,"high":747.54,"low":732.75,"close":740.73},{"date":"1996-12-12","open":740.73,"high":744.86,"low":729.3,"close":729.3},{"date":"1996-12-13","open":729.33,"high":731.4,"low":721.97,"close":728.64},{"date":"1996-12-16","open":728.64,"high":732.68,"low":719.4,"close":720.98},{"date":"1996-12-17","open":720.98,"high":727.67,"low":716.69,"close":726.04},{"date":"1996-12-18","open":726.04,"high":732.76,"low":726.04,"close":731.54},{"date":"1996-12-19","open":731.54,"high":746.06,"low":731.54,"close":745.76},{"date":"1996-12-20","open":745.76,"high":755.41,"low":745.76,"close":748.87},{"date":"1996-12-23","open":748.87,"high":750.4,"low":743.28,"close":746.92},{"date":"1996-12-24","open":746.92,"high":751.03,"low":746.92,"close":751.03},{"date":"1996-12-26","open":751.03,"high":757.07,"low":751.02,"close":755.82},{"date":"1996-12-27","open":755.82,"high":758.75,"low":754.82,"close":756.79},{"date":"1996-12-30","open":756.79,"high":759.2,"low":752.73,"close":753.85},{"date":"1996-12-31","open":753.85,"high":753.95,"low":740.74,"close":740.74},{"date":"1997-01-02","open":740.74,"high":742.81,"low":729.55,"close":737.01},{"date":"1997-01-03","open":737.01,"high":748.24,"low":737.01,"close":748.03},{"date":"1997-01-06","open":748.03,"high":753.31,"low":743.82,"close":747.65},{"date":"1997-01-07","open":747.65,"high":753.26,"low":742.18,"close":753.23},{"date":"1997-01-08","open":753.23,"high":755.72,"low":747.71,"close":748.41},{"date":"1997-01-09","open":748.41,"high":757.68,"low":748.41,"close":754.85},{"date":"1997-01-10","open":754.85,"high":759.65,"low":746.92,"close":759.5},{"date":"1997-01-13","open":759.5,"high":762.85,"low":756.69,"close":759.51},{"date":"1997-01-14","open":759.51,"high":772.04,"low":759.51,"close":768.86},{"date":"1997-01-15","open":768.86,"high":770.95,"low":763.72,"close":767.2},{"date":"1997-01-16","open":767.2,"high":772.05,"low":765.25,"close":769.75},{"date":"1997-01-17","open":769.75,"high":776.37,"low":769.72,"close":776.17},{"date":"1997-01-20","open":776.17,"high":780.08,"low":774.19,"close":776.7},{"date":"1997-01-21","open":776.7,"high":783.72,"low":772,"close":782.72},{"date":"1997-01-22","open":782.72,"high":786.23,"low":779.56,"close":786.23},{"date":"1997-01-23","open":786.23,"high":794.67,"low":776.64,"close":777.56},{"date":"1997-01-24","open":777.56,"high":778.21,"low":768.17,"close":770.52},{"date":"1997-01-27","open":770.52,"high":771.43,"low":764.18,"close":765.02},{"date":"1997-01-28","open":765.02,"high":776.32,"low":761.75,"close":765.02},{"date":"1997-01-29","open":765.02,"high":772.7,"low":765.02,"close":772.5},{"date":"1997-01-30","open":772.5,"high":784.17,"low":772.5,"close":784.17},{"date":"1997-01-31","open":784.17,"high":791.86,"low":784.17,"close":786.16},{"date":"1997-02-03","open":786.16,"high":787.14,"low":783.12,"close":786.73},{"date":"1997-02-04","open":786.73,"high":789.28,"low":783.68,"close":789.26},{"date":"1997-02-05","open":789.26,"high":792.71,"low":773.43,"close":778.28},{"date":"1997-02-06","open":778.28,"high":780.35,"low":774.45,"close":780.15},{"date":"1997-02-07","open":780.15,"high":789.72,"low":778.19,"close":789.56},{"date":"1997-02-10","open":789.56,"high":793.46,"low":784.69,"close":785.43},{"date":"1997-02-11","open":785.43,"high":789.6,"low":780.95,"close":789.59},{"date":"1997-02-12","open":789.59,"high":802.77,"low":789.59,"close":802.77},{"date":"1997-02-13","open":802.77,"high":812.93,"low":802.77,"close":811.82},{"date":"1997-02-14","open":811.82,"high":812.2,"low":808.15,"close":808.48},{"date":"1997-02-18","open":808.48,"high":816.29,"low":806.34,"close":816.29},{"date":"1997-02-19","open":816.29,"high":817.68,"low":811.2,"close":812.49},{"date":"1997-02-20","open":812.49,"high":812.49,"low":800.35,"close":802.8},{"date":"1997-02-21","open":802.8,"high":804.94,"low":799.99,"close":801.77},{"date":"1997-02-24","open":801.77,"high":810.64,"low":798.42,"close":810.28},{"date":"1997-02-25","open":810.28,"high":812.85,"low":807.65,"close":812.03},{"date":"1997-02-26","open":812.1,"high":812.7,"low":798.13,"close":805.68},{"date":"1997-02-27","open":805.68,"high":805.68,"low":795.06,"close":795.07},{"date":"1997-02-28","open":795.07,"high":795.7,"low":788.5,"close":790.82},{"date":"1997-03-03","open":790.82,"high":795.31,"low":785.66,"close":795.31},{"date":"1997-03-04","open":795.31,"high":798.93,"low":789.98,"close":790.95},{"date":"1997-03-05","open":790.95,"high":801.99,"low":790.95,"close":801.99},{"date":"1997-03-06","open":801.99,"high":804.11,"low":797.5,"close":798.56},{"date":"1997-03-07","open":798.56,"high":808.19,"low":798.56,"close":804.97},{"date":"1997-03-10","open":804.97,"high":813.66,"low":803.66,"close":813.65},{"date":"1997-03-11","open":813.65,"high":814.9,"low":810.77,"close":811.34},{"date":"1997-03-12","open":811.34,"high":811.34,"low":801.07,"close":804.26},{"date":"1997-03-13","open":804.26,"high":804.26,"low":789.44,"close":789.56},{"date":"1997-03-14","open":789.56,"high":796.88,"low":789.56,"close":793.17},{"date":"1997-03-17","open":793.17,"high":796.28,"low":782.98,"close":795.71},{"date":"1997-03-18","open":795.71,"high":797.18,"low":785.47,"close":789.66},{"date":"1997-03-19","open":789.66,"high":791.59,"low":780.03,"close":785.77},{"date":"1997-03-20","open":785.77,"high":786.29,"low":778.04,"close":782.65},{"date":"1997-03-21","open":782.65,"high":786.44,"low":782.65,"close":784.1},{"date":"1997-03-24","open":784.1,"high":791.01,"low":780.79,"close":790.89},{"date":"1997-03-25","open":790.89,"high":798.11,"low":788.39,"close":789.07},{"date":"1997-03-26","open":789.07,"high":794.89,"low":786.77,"close":790.5},{"date":"1997-03-27","open":790.5,"high":792.58,"low":767.32,"close":773.88},{"date":"1997-03-31","open":773.88,"high":773.88,"low":756.13,"close":757.12},{"date":"1997-04-01","open":757.12,"high":761.49,"low":751.26,"close":759.64},{"date":"1997-04-02","open":759.64,"high":759.65,"low":747.59,"close":750.11},{"date":"1997-04-03","open":750.11,"high":751.04,"low":744.4,"close":750.32},{"date":"1997-04-04","open":750.32,"high":757.9,"low":744.04,"close":757.9},{"date":"1997-04-07","open":757.9,"high":764.82,"low":757.9,"close":762.13},{"date":"1997-04-08","open":762.13,"high":766.25,"low":758.36,"close":766.12},{"date":"1997-04-09","open":766.12,"high":769.53,"low":759.15,"close":760.6},{"date":"1997-04-10","open":760.6,"high":763.73,"low":757.65,"close":758.34},{"date":"1997-04-11","open":758.34,"high":758.34,"low":737.64,"close":737.65},{"date":"1997-04-14","open":737.65,"high":743.73,"low":733.54,"close":743.73},{"date":"1997-04-15","open":743.73,"high":754.72,"low":743.73,"close":754.72},{"date":"1997-04-16","open":754.72,"high":763.53,"low":751.99,"close":763.53},{"date":"1997-04-17","open":763.53,"high":768.55,"low":760.49,"close":761.77},{"date":"1997-04-18","open":761.77,"high":767.93,"low":761.77,"close":766.34},{"date":"1997-04-21","open":766.34,"high":767.39,"low":756.38,"close":760.37},{"date":"1997-04-22","open":760.37,"high":774.64,"low":759.9,"close":774.61},{"date":"1997-04-23","open":774.61,"high":778.19,"low":771.9,"close":773.64},{"date":"1997-04-24","open":773.64,"high":779.89,"low":769.72,"close":771.18},{"date":"1997-04-25","open":771.18,"high":771.18,"low":764.63,"close":765.37},{"date":"1997-04-28","open":765.37,"high":773.89,"low":763.3,"close":772.96},{"date":"1997-04-29","open":772.96,"high":794.44,"low":772.96,"close":794.05},{"date":"1997-04-30","open":794.05,"high":804.13,"low":791.21,"close":801.34},{"date":"1997-05-01","open":801.34,"high":802.95,"low":793.21,"close":798.53},{"date":"1997-05-02","open":798.53,"high":812.99,"low":798.53,"close":812.97},{"date":"1997-05-05","open":812.97,"high":830.29,"low":811.8,"close":830.29},{"date":"1997-05-06","open":830.24,"high":832.29,"low":824.7,"close":827.76},{"date":"1997-05-07","open":827.76,"high":827.76,"low":814.7,"close":815.62},{"date":"1997-05-08","open":815.62,"high":829.09,"low":811.84,"close":820.26},{"date":"1997-05-09","open":820.26,"high":827.69,"low":815.78,"close":824.78},{"date":"1997-05-12","open":824.78,"high":838.56,"low":824.78,"close":837.66},{"date":"1997-05-13","open":837.66,"high":838.49,"low":829.12,"close":833.13},{"date":"1997-05-14","open":833.13,"high":841.29,"low":833.13,"close":836.04},{"date":"1997-05-15","open":836.04,"high":842.45,"low":833.34,"close":841.88},{"date":"1997-05-16","open":841.88,"high":841.88,"low":829.15,"close":829.75},{"date":"1997-05-19","open":829.75,"high":835.92,"low":828.87,"close":833.27},{"date":"1997-05-20","open":833.27,"high":841.96,"low":826.41,"close":841.66},{"date":"1997-05-21","open":841.66,"high":846.87,"low":835.22,"close":839.35},{"date":"1997-05-22","open":839.35,"high":841.91,"low":833.86,"close":835.66},{"date":"1997-05-23","open":835.66,"high":848.49,"low":835.66,"close":847.03},{"date":"1997-05-27","open":847.03,"high":851.53,"low":840.96,"close":849.71},{"date":"1997-05-28","open":849.71,"high":850.95,"low":843.21,"close":847.21},{"date":"1997-05-29","open":847.21,"high":848.96,"low":842.61,"close":844.08},{"date":"1997-05-30","open":844.08,"high":851.87,"low":831.87,"close":848.28},{"date":"1997-06-02","open":848.28,"high":851.34,"low":844.61,"close":846.36},{"date":"1997-06-03","open":846.36,"high":850.56,"low":841.51,"close":845.48},{"date":"1997-06-04","open":845.48,"high":845.55,"low":838.82,"close":840.11},{"date":"1997-06-05","open":840.11,"high":848.89,"low":840.11,"close":843.43},{"date":"1997-06-06","open":843.43,"high":859.24,"low":843.36,"close":858.01},{"date":"1997-06-09","open":858.01,"high":865.14,"low":858.01,"close":862.91},{"date":"1997-06-10","open":862.91,"high":870.05,"low":862.18,"close":865.27},{"date":"1997-06-11","open":865.27,"high":870.66,"low":865.15,"close":869.57},{"date":"1997-06-12","open":869.57,"high":884.34,"low":869.01,"close":883.46},{"date":"1997-06-13","open":883.48,"high":894.69,"low":883.48,"close":893.27},{"date":"1997-06-16","open":893.27,"high":895.17,"low":891.21,"close":893.9},{"date":"1997-06-17","open":893.9,"high":897.6,"low":886.19,"close":894.42},{"date":"1997-06-18","open":894.42,"high":894.42,"low":887.03,"close":889.06},{"date":"1997-06-19","open":889.06,"high":900.09,"low":888.99,"close":897.99},{"date":"1997-06-20","open":897.99,"high":901.77,"low":897.77,"close":898.7},{"date":"1997-06-23","open":898.7,"high":898.7,"low":878.43,"close":878.62},{"date":"1997-06-24","open":878.62,"high":896.75,"low":878.62,"close":896.34},{"date":"1997-06-25","open":896.34,"high":902.09,"low":882.24,"close":888.99},{"date":"1997-06-26","open":888.99,"high":893.21,"low":879.32,"close":883.68},{"date":"1997-06-27","open":883.68,"high":894.7,"low":883.68,"close":887.3},{"date":"1997-06-30","open":887.3,"high":892.62,"low":879.82,"close":885.14},{"date":"1997-07-01","open":885.14,"high":893.88,"low":884.54,"close":891.03},{"date":"1997-07-02","open":891.03,"high":904.05,"low":891.03,"close":904.03},{"date":"1997-07-03","open":904.03,"high":917.82,"low":904.03,"close":916.92},{"date":"1997-07-07","open":916.92,"high":923.26,"low":909.69,"close":912.2},{"date":"1997-07-08","open":912.2,"high":918.76,"low":911.56,"close":918.75},{"date":"1997-07-09","open":918.75,"high":922.03,"low":902.48,"close":907.54},{"date":"1997-07-10","open":907.54,"high":916.54,"low":904.31,"close":913.78},{"date":"1997-07-11","open":913.78,"high":919.74,"low":913.11,"close":916.68},{"date":"1997-07-14","open":916.68,"high":921.78,"low":912.02,"close":918.38},{"date":"1997-07-15","open":918.38,"high":926.15,"low":914.52,"close":925.76},{"date":"1997-07-16","open":925.76,"high":939.32,"low":925.76,"close":936.59},{"date":"1997-07-17","open":936.59,"high":936.96,"low":927.9,"close":931.61},{"date":"1997-07-18","open":931.61,"high":931.61,"low":912.9,"close":915.3},{"date":"1997-07-21","open":915.3,"high":915.38,"low":907.12,"close":912.94},{"date":"1997-07-22","open":912.94,"high":934.38,"low":912.94,"close":933.98},{"date":"1997-07-23","open":933.98,"high":941.8,"low":933.98,"close":936.56},{"date":"1997-07-24","open":936.56,"high":941.51,"low":926.91,"close":940.3},{"date":"1997-07-25","open":940.3,"high":945.65,"low":936.09,"close":938.79},{"date":"1997-07-28","open":938.79,"high":942.97,"low":935.19,"close":936.45},{"date":"1997-07-29","open":936.45,"high":942.96,"low":932.56,"close":942.29},{"date":"1997-07-30","open":942.29,"high":953.98,"low":941.98,"close":952.29},{"date":"1997-07-31","open":952.29,"high":957.73,"low":948.89,"close":954.31},{"date":"1997-08-01","open":954.29,"high":955.35,"low":939.04,"close":947.14},{"date":"1997-08-04","open":947.14,"high":953.18,"low":943.6,"close":950.3},{"date":"1997-08-05","open":950.3,"high":954.21,"low":948.92,"close":952.37},{"date":"1997-08-06","open":952.37,"high":962.43,"low":949.45,"close":960.32},{"date":"1997-08-07","open":960.32,"high":964.17,"low":950.87,"close":951.19},{"date":"1997-08-08","open":951.19,"high":951.19,"low":925.74,"close":933.54},{"date":"1997-08-11","open":933.54,"high":938.5,"low":925.39,"close":937},{"date":"1997-08-12","open":937,"high":942.99,"low":925.66,"close":926.53},{"date":"1997-08-13","open":926.53,"high":935.77,"low":916.54,"close":922.02},{"date":"1997-08-14","open":922.02,"high":930.07,"low":916.92,"close":924.77},{"date":"1997-08-15","open":924.77,"high":924.77,"low":900.81,"close":900.81},{"date":"1997-08-18","open":900.81,"high":912.57,"low":893.34,"close":912.49},{"date":"1997-08-19","open":912.49,"high":926.01,"low":912.49,"close":926.01},{"date":"1997-08-20","open":926.01,"high":939.35,"low":924.58,"close":939.35},{"date":"1997-08-21","open":939.35,"high":939.47,"low":921.35,"close":925.05},{"date":"1997-08-22","open":925.05,"high":925.05,"low":905.42,"close":923.54},{"date":"1997-08-25","open":923.55,"high":930.93,"low":917.29,"close":920.16},{"date":"1997-08-26","open":920.16,"high":922.47,"low":911.72,"close":913.02},{"date":"1997-08-27","open":913.02,"high":916.23,"low":903.83,"close":913.7},{"date":"1997-08-28","open":913.7,"high":915.9,"low":898.65,"close":903.67},{"date":"1997-08-29","open":903.67,"high":907.28,"low":896.82,"close":899.47},{"date":"1997-09-02","open":899.47,"high":927.58,"low":899.47,"close":927.58},{"date":"1997-09-03","open":927.58,"high":935.9,"low":926.87,"close":927.86},{"date":"1997-09-04","open":927.86,"high":933.36,"low":925.59,"close":930.87},{"date":"1997-09-05","open":930.87,"high":940.37,"low":924.05,"close":929.05},{"date":"1997-09-08","open":929.05,"high":936.5,"low":929.05,"close":931.2},{"date":"1997-09-09","open":931.2,"high":938.9,"low":927.28,"close":933.62},{"date":"1997-09-10","open":933.62,"high":933.62,"low":918.76,"close":919.03},{"date":"1997-09-11","open":919.03,"high":919.03,"low":902.56,"close":912.59},{"date":"1997-09-12","open":912.59,"high":925.05,"low":906.7,"close":923.91},{"date":"1997-09-15","open":923.91,"high":928.9,"low":919.41,"close":919.77},{"date":"1997-09-16","open":919.77,"high":947.66,"low":919.77,"close":945.64},{"date":"1997-09-17","open":945.64,"high":950.29,"low":941.99,"close":943},{"date":"1997-09-18","open":943,"high":958.19,"low":943,"close":947.29},{"date":"1997-09-19","open":947.29,"high":952.35,"low":943.9,"close":950.51},{"date":"1997-09-22","open":950.51,"high":960.59,"low":950.51,"close":955.43},{"date":"1997-09-23","open":955.43,"high":955.78,"low":948.07,"close":951.93},{"date":"1997-09-24","open":951.93,"high":959.78,"low":944.07,"close":944.48},{"date":"1997-09-25","open":944.48,"high":947,"low":937.38,"close":937.91},{"date":"1997-09-26","open":937.91,"high":946.44,"low":937.91,"close":945.22},{"date":"1997-09-29","open":945.22,"high":953.96,"low":941.94,"close":953.34},{"date":"1997-09-30","open":953.34,"high":955.17,"low":947.28,"close":947.28},{"date":"1997-10-01","open":947.28,"high":956.71,"low":947.28,"close":955.41},{"date":"1997-10-02","open":955.41,"high":960.46,"low":952.94,"close":960.46},{"date":"1997-10-03","open":960.46,"high":975.47,"low":955.13,"close":965.03},{"date":"1997-10-06","open":965.03,"high":974.16,"low":965.03,"close":972.69},{"date":"1997-10-07","open":972.69,"high":983.12,"low":971.95,"close":983.12},{"date":"1997-10-08","open":983.12,"high":983.12,"low":968.65,"close":973.84},{"date":"1997-10-09","open":973.84,"high":974.72,"low":963.34,"close":970.62},{"date":"1997-10-10","open":970.62,"high":970.62,"low":963.42,"close":966.98},{"date":"1997-10-13","open":966.98,"high":973.46,"low":966.95,"close":968.1},{"date":"1997-10-14","open":968.1,"high":972.86,"low":961.87,"close":970.28},{"date":"1997-10-15","open":970.28,"high":970.28,"low":962.75,"close":965.72},{"date":"1997-10-16","open":965.72,"high":973.38,"low":950.77,"close":955.25},{"date":"1997-10-17","open":955.23,"high":955.23,"low":931.58,"close":944.16},{"date":"1997-10-20","open":944.16,"high":955.72,"low":941.43,"close":955.61},{"date":"1997-10-21","open":955.61,"high":972.56,"low":955.61,"close":972.28},{"date":"1997-10-22","open":972.28,"high":972.61,"low":965.66,"close":968.49},{"date":"1997-10-23","open":968.49,"high":968.49,"low":944.16,"close":950.69},{"date":"1997-10-24","open":950.69,"high":960.04,"low":937.55,"close":941.64},{"date":"1997-10-27","open":941.64,"high":941.64,"low":876.73,"close":876.99},{"date":"1997-10-28","open":876.99,"high":923.09,"low":855.27,"close":921.85},{"date":"1997-10-29","open":921.85,"high":935.24,"low":913.88,"close":919.16},{"date":"1997-10-30","open":919.16,"high":923.28,"low":903.68,"close":903.68},{"date":"1997-10-31","open":903.68,"high":919.93,"low":903.68,"close":914.62},{"date":"1997-11-03","open":914.62,"high":939.02,"low":914.62,"close":938.99},{"date":"1997-11-04","open":938.99,"high":941.4,"low":932.66,"close":940.76},{"date":"1997-11-05","open":940.76,"high":949.62,"low":938.16,"close":942.76},{"date":"1997-11-06","open":942.76,"high":942.85,"low":934.16,"close":938.03},{"date":"1997-11-07","open":938.03,"high":938.03,"low":915.39,"close":927.51},{"date":"1997-11-10","open":927.51,"high":935.9,"low":920.26,"close":921.13},{"date":"1997-11-11","open":921.13,"high":928.29,"low":919.63,"close":923.78},{"date":"1997-11-12","open":923.78,"high":923.88,"low":905.34,"close":905.96},{"date":"1997-11-13","open":905.96,"high":917.79,"low":900.61,"close":916.66},{"date":"1997-11-14","open":916.66,"high":930.44,"low":915.34,"close":928.35},{"date":"1997-11-17","open":928.35,"high":949.66,"low":928.35,"close":946.2},{"date":"1997-11-18","open":946.2,"high":947.65,"low":937.43,"close":938.23},{"date":"1997-11-19","open":938.23,"high":947.28,"low":934.83,"close":944.59},{"date":"1997-11-20","open":944.59,"high":961.83,"low":944.59,"close":958.98},{"date":"1997-11-21","open":958.98,"high":964.55,"low":954.6,"close":963.09},{"date":"1997-11-24","open":963.09,"high":963.09,"low":945.22,"close":946.67},{"date":"1997-11-25","open":946.67,"high":954.47,"low":944.71,"close":950.82},{"date":"1997-11-26","open":950.82,"high":956.47,"low":950.82,"close":951.64},{"date":"1997-11-28","open":951.64,"high":959.13,"low":951.64,"close":955.4},{"date":"1997-12-01","open":955.4,"high":974.77,"low":955.4,"close":974.77},{"date":"1997-12-02","open":974.78,"high":976.2,"low":969.83,"close":971.68},{"date":"1997-12-03","open":971.68,"high":980.81,"low":966.16,"close":976.77},{"date":"1997-12-04","open":976.77,"high":983.36,"low":971.37,"close":973.1},{"date":"1997-12-05","open":973.1,"high":986.25,"low":969.1,"close":983.79},{"date":"1997-12-08","open":983.79,"high":985.67,"low":979.57,"close":982.37},{"date":"1997-12-09","open":982.37,"high":982.37,"low":973.81,"close":975.78},{"date":"1997-12-10","open":975.78,"high":975.78,"low":962.68,"close":969.79},{"date":"1997-12-11","open":969.79,"high":969.79,"low":951.89,"close":954.94},{"date":"1997-12-12","open":954.94,"high":961.32,"low":947,"close":953.39},{"date":"1997-12-15","open":953.39,"high":965.96,"low":953.39,"close":963.39},{"date":"1997-12-16","open":963.39,"high":973,"low":963.39,"close":968.04},{"date":"1997-12-17","open":968.04,"high":974.3,"low":964.25,"close":965.54},{"date":"1997-12-18","open":965.54,"high":965.54,"low":950.55,"close":955.3},{"date":"1997-12-19","open":955.3,"high":955.3,"low":924.92,"close":946.78},{"date":"1997-12-22","open":946.78,"high":956.73,"low":946.25,"close":953.7},{"date":"1997-12-23","open":953.7,"high":954.51,"low":938.91,"close":939.13},{"date":"1997-12-24","open":939.13,"high":942.88,"low":932.7,"close":932.7},{"date":"1997-12-26","open":932.7,"high":939.99,"low":932.7,"close":936.46},{"date":"1997-12-29","open":936.46,"high":953.95,"low":936.46,"close":953.35},{"date":"1997-12-30","open":953.35,"high":970.84,"low":953.35,"close":970.84},{"date":"1997-12-31","open":970.84,"high":975.02,"low":967.41,"close":970.43},{"date":"1998-01-02","open":970.43,"high":975.04,"low":965.73,"close":975.04},{"date":"1998-01-05","open":975.04,"high":982.63,"low":969,"close":977.07},{"date":"1998-01-06","open":977.07,"high":977.07,"low":962.68,"close":966.58},{"date":"1998-01-07","open":966.58,"high":966.58,"low":952.67,"close":964},{"date":"1998-01-08","open":964,"high":964,"low":955.04,"close":956.05},{"date":"1998-01-09","open":956.05,"high":956.05,"low":921.72,"close":927.69},{"date":"1998-01-12","open":927.69,"high":939.25,"low":912.83,"close":939.21},{"date":"1998-01-13","open":939.21,"high":952.14,"low":939.21,"close":952.12},{"date":"1998-01-14","open":952.12,"high":958.12,"low":948,"close":957.94},{"date":"1998-01-15","open":957.94,"high":957.94,"low":950.27,"close":950.73},{"date":"1998-01-16","open":950.73,"high":965.12,"low":950.73,"close":961.51},{"date":"1998-01-20","open":961.51,"high":978.6,"low":961.48,"close":978.6},{"date":"1998-01-21","open":978.6,"high":978.6,"low":963.29,"close":970.81},{"date":"1998-01-22","open":970.81,"high":970.81,"low":959.49,"close":963.04},{"date":"1998-01-23","open":963.04,"high":966.44,"low":950.86,"close":957.59},{"date":"1998-01-26","open":957.59,"high":963.04,"low":954.24,"close":956.95},{"date":"1998-01-27","open":956.95,"high":973.23,"low":956.26,"close":969.02},{"date":"1998-01-28","open":969.02,"high":978.63,"low":969.02,"close":977.46},{"date":"1998-01-29","open":977.46,"high":992.65,"low":975.21,"close":985.49},{"date":"1998-01-30","open":985.49,"high":987.41,"low":979.63,"close":980.28},{"date":"1998-02-02","open":980.28,"high":1002.48,"low":980.28,"close":1001.27},{"date":"1998-02-03","open":1001.27,"high":1006.13,"low":996.9,"close":1006},{"date":"1998-02-04","open":1006,"high":1009.52,"low":999.43,"close":1006.9},{"date":"1998-02-05","open":1006.9,"high":1013.51,"low":1000.27,"close":1003.54},{"date":"1998-02-06","open":1003.54,"high":1013.07,"low":1003.36,"close":1012.46},{"date":"1998-02-09","open":1012.46,"high":1015.33,"low":1006.28,"close":1010.74},{"date":"1998-02-10","open":1010.74,"high":1022.15,"low":1010.71,"close":1019.01},{"date":"1998-02-11","open":1019.01,"high":1020.71,"low":1016.38,"close":1020.01},{"date":"1998-02-12","open":1020.01,"high":1026.3,"low":1008.55,"close":1024.14},{"date":"1998-02-13","open":1024.14,"high":1024.14,"low":1017.71,"close":1020.09},{"date":"1998-02-17","open":1020.09,"high":1028.02,"low":1020.09,"close":1022.76},{"date":"1998-02-18","open":1022.76,"high":1032.08,"low":1021.7,"close":1032.08},{"date":"1998-02-19","open":1032.08,"high":1032.93,"low":1026.62,"close":1028.28},{"date":"1998-02-20","open":1028.28,"high":1034.21,"low":1022.69,"close":1034.21},{"date":"1998-02-23","open":1034.21,"high":1038.68,"low":1031.76,"close":1038.14},{"date":"1998-02-24","open":1038.14,"high":1038.73,"low":1028.89,"close":1030.56},{"date":"1998-02-25","open":1030.56,"high":1045.79,"low":1030.56,"close":1042.9},{"date":"1998-02-26","open":1042.9,"high":1048.68,"low":1039.85,"close":1048.67},{"date":"1998-02-27","open":1048.67,"high":1051.66,"low":1044.4,"close":1049.34},{"date":"1998-03-02","open":1049.34,"high":1053.98,"low":1044.7,"close":1047.7},{"date":"1998-03-03","open":1047.7,"high":1052.02,"low":1043.41,"close":1052.02},{"date":"1998-03-04","open":1052.02,"high":1052.02,"low":1042.74,"close":1047.33},{"date":"1998-03-05","open":1047.33,"high":1047.33,"low":1030.87,"close":1035.05},{"date":"1998-03-06","open":1035.05,"high":1055.69,"low":1035.05,"close":1055.69},{"date":"1998-03-09","open":1055.69,"high":1058.55,"low":1050.02,"close":1052.31},{"date":"1998-03-10","open":1052.31,"high":1064.59,"low":1052.31,"close":1064.25},{"date":"1998-03-11","open":1064.25,"high":1069.18,"low":1064.22,"close":1068.47},{"date":"1998-03-12","open":1068.47,"high":1071.87,"low":1063.54,"close":1069.92},{"date":"1998-03-13","open":1069.92,"high":1075.86,"low":1066.57,"close":1068.61},{"date":"1998-03-16","open":1068.61,"high":1079.46,"low":1068.61,"close":1079.27},{"date":"1998-03-17","open":1079.27,"high":1080.52,"low":1073.29,"close":1080.45},{"date":"1998-03-18","open":1080.45,"high":1085.52,"low":1077.77,"close":1085.52},{"date":"1998-03-19","open":1085.52,"high":1089.74,"low":1084.3,"close":1089.74},{"date":"1998-03-20","open":1089.74,"high":1101.04,"low":1089.39,"close":1099.16},{"date":"1998-03-23","open":1099.16,"high":1101.16,"low":1094.25,"close":1095.55},{"date":"1998-03-24","open":1095.55,"high":1106.75,"low":1095.55,"close":1105.65},{"date":"1998-03-25","open":1105.65,"high":1113.07,"low":1092.84,"close":1101.93},{"date":"1998-03-26","open":1101.93,"high":1106.28,"low":1097,"close":1100.8},{"date":"1998-03-27","open":1100.8,"high":1107.18,"low":1091.14,"close":1095.44},{"date":"1998-03-30","open":1095.44,"high":1099.1,"low":1090.02,"close":1093.6},{"date":"1998-03-31","open":1093.55,"high":1110.13,"low":1093.55,"close":1101.75},{"date":"1998-04-01","open":1101.75,"high":1109.19,"low":1095.29,"close":1108.15},{"date":"1998-04-02","open":1108.15,"high":1121.01,"low":1107.89,"close":1120.01},{"date":"1998-04-03","open":1120.01,"high":1126.36,"low":1118.12,"close":1122.7},{"date":"1998-04-06","open":1122.7,"high":1131.99,"low":1121.37,"close":1121.38},{"date":"1998-04-07","open":1121.38,"high":1121.38,"low":1102.44,"close":1109.55},{"date":"1998-04-08","open":1109.55,"high":1111.6,"low":1098.21,"close":1101.65},{"date":"1998-04-09","open":1101.65,"high":1111.45,"low":1101.65,"close":1110.67},{"date":"1998-04-13","open":1110.67,"high":1110.75,"low":1100.6,"close":1109.69},{"date":"1998-04-14","open":1109.69,"high":1115.95,"low":1109.48,"close":1115.75},{"date":"1998-04-15","open":1115.75,"high":1119.9,"low":1112.24,"close":1119.32},{"date":"1998-04-16","open":1119.32,"high":1119.32,"low":1105.27,"close":1108.17},{"date":"1998-04-17","open":1108.17,"high":1122.72,"low":1104.95,"close":1122.72},{"date":"1998-04-20","open":1122.72,"high":1124.88,"low":1118.43,"close":1123.65},{"date":"1998-04-21","open":1123.65,"high":1129.65,"low":1119.54,"close":1126.67},{"date":"1998-04-22","open":1126.67,"high":1132.98,"low":1126.29,"close":1130.54},{"date":"1998-04-23","open":1130.54,"high":1130.54,"low":1117.49,"close":1119.58},{"date":"1998-04-24","open":1119.58,"high":1122.81,"low":1104.77,"close":1107.9},{"date":"1998-04-27","open":1107.9,"high":1107.9,"low":1076.7,"close":1086.54},{"date":"1998-04-28","open":1086.54,"high":1095.94,"low":1081.49,"close":1085.11},{"date":"1998-04-29","open":1085.11,"high":1098.24,"low":1084.65,"close":1094.62},{"date":"1998-04-30","open":1094.63,"high":1116.97,"low":1094.63,"close":1111.75},{"date":"1998-05-01","open":1111.75,"high":1121.02,"low":1111.75,"close":1121},{"date":"1998-05-04","open":1121,"high":1130.52,"low":1121,"close":1122.07},{"date":"1998-05-05","open":1122.07,"high":1122.07,"low":1111.16,"close":1115.5},{"date":"1998-05-06","open":1115.5,"high":1118.39,"low":1104.64,"close":1104.92},{"date":"1998-05-07","open":1104.92,"high":1105.58,"low":1094.59,"close":1095.14},{"date":"1998-05-08","open":1095.14,"high":1111.42,"low":1094.53,"close":1108.14},{"date":"1998-05-11","open":1108.14,"high":1119.13,"low":1103.72,"close":1106.64},{"date":"1998-05-12","open":1106.64,"high":1115.96,"low":1102.78,"close":1115.79},{"date":"1998-05-13","open":1115.79,"high":1122.22,"low":1114.93,"close":1118.86},{"date":"1998-05-14","open":1118.86,"high":1124.03,"low":1112.43,"close":1117.37},{"date":"1998-05-15","open":1117.37,"high":1118.66,"low":1107.11,"close":1108.73},{"date":"1998-05-18","open":1108.73,"high":1112.44,"low":1097.99,"close":1105.82},{"date":"1998-05-19","open":1105.82,"high":1113.5,"low":1105.82,"close":1109.52},{"date":"1998-05-20","open":1109.52,"high":1119.08,"low":1107.51,"close":1119.06},{"date":"1998-05-21","open":1119.06,"high":1124.45,"low":1111.94,"close":1114.64},{"date":"1998-05-22","open":1114.64,"high":1116.89,"low":1107.99,"close":1110.47},{"date":"1998-05-26","open":1110.47,"high":1116.79,"low":1094.01,"close":1094.02},{"date":"1998-05-27","open":1094.02,"high":1094.44,"low":1074.39,"close":1092.23},{"date":"1998-05-28","open":1092.23,"high":1099.73,"low":1089.06,"close":1097.6},{"date":"1998-05-29","open":1097.6,"high":1104.16,"low":1090.82,"close":1090.82},{"date":"1998-06-01","open":1090.82,"high":1097.85,"low":1084.22,"close":1090.98},{"date":"1998-06-02","open":1090.98,"high":1098.71,"low":1089.67,"close":1093.22},{"date":"1998-06-03","open":1093.22,"high":1097.43,"low":1081.09,"close":1082.73},{"date":"1998-06-04","open":1082.73,"high":1095.93,"low":1078.1,"close":1094.83},{"date":"1998-06-05","open":1095.1,"high":1113.88,"low":1094.83,"close":1113.86},{"date":"1998-06-08","open":1113.86,"high":1119.7,"low":1113.31,"close":1115.72},{"date":"1998-06-09","open":1115.72,"high":1119.92,"low":1111.31,"close":1118.41},{"date":"1998-06-10","open":1118.41,"high":1126,"low":1110.27,"close":1112.28},{"date":"1998-06-11","open":1112.28,"high":1114.2,"low":1094.28,"close":1094.58},{"date":"1998-06-12","open":1094.58,"high":1098.84,"low":1080.83,"close":1098.84},{"date":"1998-06-15","open":1098.84,"high":1098.84,"low":1077.01,"close":1077.01},{"date":"1998-06-16","open":1077.01,"high":1087.59,"low":1074.67,"close":1087.59},{"date":"1998-06-17","open":1087.59,"high":1112.87,"low":1087.58,"close":1107.11},{"date":"1998-06-18","open":1107.11,"high":1109.36,"low":1103.71,"close":1106.37},{"date":"1998-06-19","open":1106.37,"high":1111.25,"low":1097.1,"close":1100.65},{"date":"1998-06-22","open":1100.65,"high":1109.01,"low":1099.42,"close":1103.21},{"date":"1998-06-23","open":1103.21,"high":1119.49,"low":1103.21,"close":1119.49},{"date":"1998-06-24","open":1119.49,"high":1134.4,"low":1115.1,"close":1132.88},{"date":"1998-06-25","open":1132.88,"high":1142.04,"low":1127.6,"close":1129.28},{"date":"1998-06-26","open":1129.28,"high":1136.83,"low":1129.28,"close":1133.2},{"date":"1998-06-29","open":1133.2,"high":1145.15,"low":1133.2,"close":1138.49},{"date":"1998-06-30","open":1138.49,"high":1140.8,"low":1131.98,"close":1133.84},{"date":"1998-07-01","open":1133.84,"high":1148.56,"low":1133.84,"close":1148.56},{"date":"1998-07-02","open":1148.56,"high":1148.56,"low":1142.99,"close":1146.42},{"date":"1998-07-06","open":1146.42,"high":1157.33,"low":1145.03,"close":1157.33},{"date":"1998-07-07","open":1157.33,"high":1159.81,"low":1152.85,"close":1154.66},{"date":"1998-07-08","open":1154.66,"high":1166.89,"low":1154.66,"close":1166.38},{"date":"1998-07-09","open":1166.38,"high":1166.38,"low":1156.03,"close":1158.56},{"date":"1998-07-10","open":1158.57,"high":1166.93,"low":1150.88,"close":1164.33},{"date":"1998-07-13","open":1164.33,"high":1166.98,"low":1160.21,"close":1165.19},{"date":"1998-07-14","open":1165.19,"high":1179.76,"low":1165.19,"close":1177.58},{"date":"1998-07-15","open":1177.58,"high":1181.48,"low":1174.73,"close":1174.81},{"date":"1998-07-16","open":1174.81,"high":1184.02,"low":1170.4,"close":1183.99},{"date":"1998-07-17","open":1183.99,"high":1188.1,"low":1182.42,"close":1186.75},{"date":"1998-07-20","open":1186.75,"high":1190.58,"low":1179.19,"close":1184.1},{"date":"1998-07-21","open":1184.1,"high":1187.37,"low":1163.05,"close":1165.07},{"date":"1998-07-22","open":1165.07,"high":1167.67,"low":1155.2,"close":1164.08},{"date":"1998-07-23","open":1164.08,"high":1164.35,"low":1139.75,"close":1139.75},{"date":"1998-07-24","open":1139.75,"high":1150.14,"low":1129.11,"close":1140.8},{"date":"1998-07-27","open":1140.8,"high":1147.27,"low":1128.19,"close":1147.27},{"date":"1998-07-28","open":1147.27,"high":1147.27,"low":1119.44,"close":1130.24},{"date":"1998-07-29","open":1130.24,"high":1138.56,"low":1121.98,"close":1125.21},{"date":"1998-07-30","open":1125.21,"high":1143.07,"low":1125.21,"close":1142.95},{"date":"1998-07-31","open":1142.95,"high":1142.97,"low":1114.3,"close":1120.67},{"date":"1998-08-03","open":1120.67,"high":1121.79,"low":1110.39,"close":1112.44},{"date":"1998-08-04","open":1112.44,"high":1119.73,"low":1071.82,"close":1072.12},{"date":"1998-08-05","open":1072.12,"high":1084.8,"low":1057.35,"close":1081.43},{"date":"1998-08-06","open":1081.43,"high":1090.95,"low":1074.94,"close":1089.63},{"date":"1998-08-07","open":1089.63,"high":1102.54,"low":1084.72,"close":1089.45},{"date":"1998-08-10","open":1089.45,"high":1092.82,"low":1081.76,"close":1083.14},{"date":"1998-08-11","open":1083.14,"high":1083.14,"low":1054,"close":1068.98},{"date":"1998-08-12","open":1068.98,"high":1084.7,"low":1068.98,"close":1084.22},{"date":"1998-08-13","open":1084.22,"high":1091.5,"low":1074.91,"close":1074.91},{"date":"1998-08-14","open":1074.91,"high":1083.92,"low":1057.22,"close":1062.75},{"date":"1998-08-17","open":1062.75,"high":1083.67,"low":1055.08,"close":1083.67},{"date":"1998-08-18","open":1083.67,"high":1101.72,"low":1083.67,"close":1101.2},{"date":"1998-08-19","open":1101.2,"high":1106.32,"low":1094.93,"close":1098.06},{"date":"1998-08-20","open":1098.06,"high":1098.79,"low":1089.55,"close":1091.6},{"date":"1998-08-21","open":1091.6,"high":1091.6,"low":1054.92,"close":1081.24},{"date":"1998-08-24","open":1081.24,"high":1093.82,"low":1081.24,"close":1088.14},{"date":"1998-08-25","open":1088.14,"high":1106.64,"low":1085.53,"close":1092.85},{"date":"1998-08-26","open":1092.85,"high":1092.85,"low":1075.91,"close":1084.19},{"date":"1998-08-27","open":1084.19,"high":1084.19,"low":1037.61,"close":1042.59},{"date":"1998-08-28","open":1042.59,"high":1051.8,"low":1021.04,"close":1027.14},{"date":"1998-08-31","open":1027.14,"high":1033.47,"low":957.28,"close":957.28},{"date":"1998-09-01","open":957.28,"high":1000.71,"low":939.98,"close":994.26},{"date":"1998-09-02","open":994.26,"high":1013.19,"low":988.4,"close":990.48},{"date":"1998-09-03","open":990.47,"high":990.47,"low":969.32,"close":982.26},{"date":"1998-09-04","open":982.26,"high":991.41,"low":956.51,"close":973.89},{"date":"1998-09-08","open":973.89,"high":1023.46,"low":973.89,"close":1023.46},{"date":"1998-09-09","open":1023.46,"high":1027.72,"low":1004.56,"close":1006.2},{"date":"1998-09-10","open":1006.2,"high":1006.2,"low":968.64,"close":980.19},{"date":"1998-09-11","open":980.19,"high":1009.06,"low":969.71,"close":1009.06},{"date":"1998-09-14","open":1009.06,"high":1038.38,"low":1009.06,"close":1029.72},{"date":"1998-09-15","open":1029.72,"high":1037.9,"low":1021.42,"close":1037.68},{"date":"1998-09-16","open":1037.68,"high":1046.07,"low":1029.31,"close":1045.48},{"date":"1998-09-17","open":1045.48,"high":1045.48,"low":1016.05,"close":1018.87},{"date":"1998-09-18","open":1018.87,"high":1022.01,"low":1011.86,"close":1020.09},{"date":"1998-09-21","open":1020.09,"high":1026.02,"low":993.82,"close":1023.89},{"date":"1998-09-22","open":1023.89,"high":1033.89,"low":1021.96,"close":1029.63},{"date":"1998-09-23","open":1029.63,"high":1066.09,"low":1029.63,"close":1066.09},{"date":"1998-09-24","open":1066.09,"high":1066.11,"low":1033.04,"close":1042.72},{"date":"1998-09-25","open":1042.72,"high":1051.89,"low":1028.49,"close":1044.75},{"date":"1998-09-28","open":1044.75,"high":1061.46,"low":1042.23,"close":1048.69},{"date":"1998-09-29","open":1048.69,"high":1056.31,"low":1039.88,"close":1049.02},{"date":"1998-09-30","open":1049.02,"high":1049.02,"low":1015.73,"close":1017.01},{"date":"1998-10-01","open":1017.01,"high":1017.01,"low":981.29,"close":986.39},{"date":"1998-10-02","open":986.39,"high":1005.45,"low":971.69,"close":1002.6},{"date":"1998-10-05","open":1002.6,"high":1002.6,"low":964.72,"close":988.56},{"date":"1998-10-06","open":988.56,"high":1008.77,"low":974.81,"close":984.59},{"date":"1998-10-07","open":984.59,"high":995.66,"low":957.15,"close":970.68},{"date":"1998-10-08","open":970.68,"high":970.68,"low":923.32,"close":959.44},{"date":"1998-10-09","open":959.44,"high":984.42,"low":953.04,"close":984.39},{"date":"1998-10-12","open":984.39,"high":1010.71,"low":984.39,"close":997.71},{"date":"1998-10-13","open":997.71,"high":1000.78,"low":987.55,"close":994.8},{"date":"1998-10-14","open":994.8,"high":1014.42,"low":987.8,"close":1005.53},{"date":"1998-10-15","open":1005.53,"high":1053.09,"low":1000.12,"close":1047.49},{"date":"1998-10-16","open":1047.49,"high":1062.65,"low":1047.49,"close":1056.42},{"date":"1998-10-19","open":1056.42,"high":1065.21,"low":1054.23,"close":1062.39},{"date":"1998-10-20","open":1062.39,"high":1084.06,"low":1060.61,"close":1063.93},{"date":"1998-10-21","open":1063.93,"high":1073.61,"low":1058.08,"close":1069.92},{"date":"1998-10-22","open":1069.92,"high":1080.43,"low":1061.47,"close":1078.48},{"date":"1998-10-23","open":1078.48,"high":1078.48,"low":1067.43,"close":1070.67},{"date":"1998-10-26","open":1070.67,"high":1081.23,"low":1068.17,"close":1072.32},{"date":"1998-10-27","open":1072.32,"high":1087.08,"low":1063.06,"close":1065.34},{"date":"1998-10-28","open":1065.34,"high":1072.79,"low":1059.65,"close":1068.09},{"date":"1998-10-29","open":1068.09,"high":1086.11,"low":1065.95,"close":1085.93},{"date":"1998-10-30","open":1085.93,"high":1103.78,"low":1085.93,"close":1098.67},{"date":"1998-11-02","open":1098.67,"high":1114.44,"low":1098.67,"close":1111.6},{"date":"1998-11-03","open":1111.6,"high":1115.02,"low":1106.42,"close":1110.84},{"date":"1998-11-04","open":1110.84,"high":1127.18,"low":1110.59,"close":1118.67},{"date":"1998-11-05","open":1118.67,"high":1133.88,"low":1109.55,"close":1133.85},{"date":"1998-11-06","open":1133.85,"high":1141.3,"low":1131.18,"close":1141.01},{"date":"1998-11-09","open":1141.01,"high":1141.01,"low":1123.17,"close":1130.2},{"date":"1998-11-10","open":1130.2,"high":1135.37,"low":1122.8,"close":1128.26},{"date":"1998-11-11","open":1128.26,"high":1136.25,"low":1117.4,"close":1120.97},{"date":"1998-11-12","open":1120.97,"high":1126.57,"low":1115.55,"close":1117.69},{"date":"1998-11-13","open":1117.69,"high":1126.34,"low":1116.76,"close":1125.72},{"date":"1998-11-16","open":1125.72,"high":1138.72,"low":1125.72,"close":1135.87},{"date":"1998-11-17","open":1135.87,"high":1151.71,"low":1129.67,"close":1139.32},{"date":"1998-11-18","open":1139.32,"high":1144.52,"low":1133.07,"close":1144.48},{"date":"1998-11-19","open":1144.48,"high":1155.1,"low":1144.42,"close":1152.61},{"date":"1998-11-20","open":1152.61,"high":1163.55,"low":1152.61,"close":1163.55},{"date":"1998-11-23","open":1163.55,"high":1188.21,"low":1163.55,"close":1188.21},{"date":"1998-11-24","open":1188.21,"high":1191.3,"low":1181.81,"close":1182.99},{"date":"1998-11-25","open":1182.99,"high":1187.16,"low":1179.37,"close":1186.87},{"date":"1998-11-27","open":1186.87,"high":1192.97,"low":1186.83,"close":1192.33},{"date":"1998-11-30","open":1192.33,"high":1192.72,"low":1163.63,"close":1163.63},{"date":"1998-12-01","open":1163.63,"high":1175.89,"low":1150.31,"close":1175.28},{"date":"1998-12-02","open":1175.28,"high":1175.28,"low":1157.76,"close":1171.25},{"date":"1998-12-03","open":1171.25,"high":1176.99,"low":1149.61,"close":1150.14},{"date":"1998-12-04","open":1150.14,"high":1176.74,"low":1150.14,"close":1176.74},{"date":"1998-12-07","open":1176.74,"high":1188.96,"low":1176.71,"close":1187.7},{"date":"1998-12-08","open":1187.7,"high":1193.53,"low":1172.78,"close":1181.38},{"date":"1998-12-09","open":1181.38,"high":1185.22,"low":1175.89,"close":1183.49},{"date":"1998-12-10","open":1183.49,"high":1183.77,"low":1163.75,"close":1165.02},{"date":"1998-12-11","open":1165.02,"high":1167.89,"low":1153.19,"close":1166.46},{"date":"1998-12-14","open":1166.46,"high":1166.46,"low":1136.89,"close":1141.2},{"date":"1998-12-15","open":1141.2,"high":1162.83,"low":1141.2,"close":1162.83},{"date":"1998-12-16","open":1162.83,"high":1166.29,"low":1154.69,"close":1161.94},{"date":"1998-12-17","open":1161.94,"high":1180.03,"low":1161.94,"close":1179.98},{"date":"1998-12-18","open":1179.98,"high":1188.89,"low":1178.27,"close":1188.03},{"date":"1998-12-21","open":1188.03,"high":1210.88,"low":1188.03,"close":1202.84},{"date":"1998-12-22","open":1202.84,"high":1209.22,"low":1192.72,"close":1203.57},{"date":"1998-12-23","open":1203.57,"high":1229.89,"low":1203.57,"close":1228.54},{"date":"1998-12-24","open":1228.54,"high":1229.72,"low":1224.85,"close":1226.27},{"date":"1998-12-28","open":1226.27,"high":1231.52,"low":1221.17,"close":1225.49},{"date":"1998-12-29","open":1225.49,"high":1241.86,"low":1220.78,"close":1241.81},{"date":"1998-12-30","open":1241.81,"high":1244.93,"low":1231.2,"close":1231.93},{"date":"1998-12-31","open":1231.93,"high":1237.18,"low":1224.96,"close":1229.23},{"date":"1999-01-04","open":1229.23,"high":1248.81,"low":1219.1,"close":1228.1},{"date":"1999-01-05","open":1228.1,"high":1246.11,"low":1228.1,"close":1244.78},{"date":"1999-01-06","open":1244.78,"high":1272.5,"low":1244.78,"close":1272.34},{"date":"1999-01-07","open":1272.34,"high":1272.34,"low":1257.68,"close":1269.73},{"date":"1999-01-08","open":1269.73,"high":1278.24,"low":1261.82,"close":1275.09},{"date":"1999-01-11","open":1275.09,"high":1276.22,"low":1253.34,"close":1263.88},{"date":"1999-01-12","open":1263.88,"high":1264.45,"low":1238.29,"close":1239.51},{"date":"1999-01-13","open":1239.51,"high":1247.75,"low":1205.46,"close":1234.4},{"date":"1999-01-14","open":1234.4,"high":1236.81,"low":1209.54,"close":1212.19},{"date":"1999-01-15","open":1212.19,"high":1243.26,"low":1212.19,"close":1243.26},{"date":"1999-01-19","open":1243.26,"high":1253.27,"low":1234.91,"close":1252},{"date":"1999-01-20","open":1252,"high":1274.07,"low":1251.54,"close":1256.62},{"date":"1999-01-21","open":1256.62,"high":1256.94,"low":1232.19,"close":1235.16},{"date":"1999-01-22","open":1235.16,"high":1236.41,"low":1217.97,"close":1225.19},{"date":"1999-01-25","open":1225.19,"high":1233.98,"low":1219.46,"close":1233.98},{"date":"1999-01-26","open":1233.98,"high":1253.25,"low":1233.98,"close":1252.31},{"date":"1999-01-27","open":1252.31,"high":1262.61,"low":1242.82,"close":1243.17},{"date":"1999-01-28","open":1243.17,"high":1266.4,"low":1243.17,"close":1265.37},{"date":"1999-01-29","open":1265.37,"high":1280.37,"low":1255.18,"close":1279.64},{"date":"1999-02-01","open":1279.64,"high":1283.75,"low":1271.31,"close":1273},{"date":"1999-02-02","open":1273,"high":1273.49,"low":1247.56,"close":1261.99},{"date":"1999-02-03","open":1261.99,"high":1276.04,"low":1255.27,"close":1272.07},{"date":"1999-02-04","open":1272.07,"high":1272.23,"low":1248.36,"close":1248.49},{"date":"1999-02-05","open":1248.49,"high":1251.86,"low":1232.28,"close":1239.4},{"date":"1999-02-08","open":1239.4,"high":1246.93,"low":1231.98,"close":1243.77},{"date":"1999-02-09","open":1243.77,"high":1243.97,"low":1215.63,"close":1216.14},{"date":"1999-02-10","open":1216.14,"high":1226.78,"low":1211.89,"close":1223.55},{"date":"1999-02-11","open":1223.55,"high":1254.05,"low":1223.19,"close":1254.04},{"date":"1999-02-12","open":1254.04,"high":1254.04,"low":1225.53,"close":1230.13},{"date":"1999-02-16","open":1230.13,"high":1252.17,"low":1230.13,"close":1241.87},{"date":"1999-02-17","open":1241.87,"high":1249.31,"low":1220.92,"close":1224.03},{"date":"1999-02-18","open":1224.03,"high":1239.13,"low":1220.7,"close":1237.28},{"date":"1999-02-19","open":1237.28,"high":1247.91,"low":1232.03,"close":1239.22},{"date":"1999-02-22","open":1239.22,"high":1272.22,"low":1239.22,"close":1272.14},{"date":"1999-02-23","open":1272.14,"high":1280.38,"low":1263.36,"close":1271.18},{"date":"1999-02-24","open":1271.18,"high":1283.84,"low":1251.94,"close":1253.41},{"date":"1999-02-25","open":1253.41,"high":1253.41,"low":1225.01,"close":1245.02},{"date":"1999-02-26","open":1245.02,"high":1246.73,"low":1226.24,"close":1238.33},{"date":"1999-03-01","open":1238.33,"high":1238.7,"low":1221.88,"close":1236.16},{"date":"1999-03-02","open":1236.16,"high":1248.31,"low":1221.87,"close":1225.5},{"date":"1999-03-03","open":1225.5,"high":1231.63,"low":1216.03,"close":1227.7},{"date":"1999-03-04","open":1227.7,"high":1247.74,"low":1227.7,"close":1246.64},{"date":"1999-03-05","open":1246.64,"high":1275.73,"low":1246.64,"close":1275.47},{"date":"1999-03-08","open":1275.47,"high":1282.74,"low":1271.58,"close":1282.73},{"date":"1999-03-09","open":1282.73,"high":1293.74,"low":1275.11,"close":1279.84},{"date":"1999-03-10","open":1279.84,"high":1287.02,"low":1275.16,"close":1286.84},{"date":"1999-03-11","open":1286.84,"high":1306.43,"low":1286.84,"close":1297.68},{"date":"1999-03-12","open":1297.68,"high":1304.42,"low":1289.17,"close":1294.59},{"date":"1999-03-15","open":1294.59,"high":1307.47,"low":1291.03,"close":1307.26},{"date":"1999-03-16","open":1307.26,"high":1311.11,"low":1302.29,"close":1306.38},{"date":"1999-03-17","open":1306.38,"high":1306.55,"low":1292.63,"close":1297.82},{"date":"1999-03-18","open":1297.82,"high":1317.62,"low":1294.75,"close":1316.55},{"date":"1999-03-19","open":1316.55,"high":1323.82,"low":1298.92,"close":1299.29},{"date":"1999-03-22","open":1299.29,"high":1303.84,"low":1294.26,"close":1297.01},{"date":"1999-03-23","open":1297.01,"high":1297.01,"low":1257.46,"close":1262.14},{"date":"1999-03-24","open":1262.14,"high":1269.02,"low":1256.43,"close":1268.59},{"date":"1999-03-25","open":1268.59,"high":1289.99,"low":1268.59,"close":1289.99},{"date":"1999-03-26","open":1289.99,"high":1289.99,"low":1277.25,"close":1282.8},{"date":"1999-03-29","open":1282.8,"high":1311.76,"low":1282.8,"close":1310.17},{"date":"1999-03-30","open":1310.17,"high":1310.17,"low":1295.47,"close":1300.75},{"date":"1999-03-31","open":1300.75,"high":1313.6,"low":1285.87,"close":1286.37},{"date":"1999-04-01","open":1286.37,"high":1294.54,"low":1282.56,"close":1293.72},{"date":"1999-04-05","open":1293.72,"high":1321.12,"low":1293.72,"close":1321.12},{"date":"1999-04-06","open":1321.12,"high":1326.76,"low":1311.07,"close":1317.89},{"date":"1999-04-07","open":1317.89,"high":1329.58,"low":1312.59,"close":1326.89},{"date":"1999-04-08","open":1326.89,"high":1344.08,"low":1321.6,"close":1343.98},{"date":"1999-04-09","open":1343.98,"high":1351.22,"low":1335.24,"close":1348.35},{"date":"1999-04-12","open":1348.35,"high":1358.69,"low":1333.48,"close":1358.63},{"date":"1999-04-13","open":1358.64,"high":1362.38,"low":1344.03,"close":1349.82},{"date":"1999-04-14","open":1349.82,"high":1357.24,"low":1326.41,"close":1328.44},{"date":"1999-04-15","open":1328.44,"high":1332.41,"low":1308.38,"close":1322.85},{"date":"1999-04-16","open":1322.86,"high":1325.03,"low":1311.4,"close":1319},{"date":"1999-04-19","open":1319,"high":1340.1,"low":1284.48,"close":1289.48},{"date":"1999-04-20","open":1289.48,"high":1306.3,"low":1284.21,"close":1306.17},{"date":"1999-04-21","open":1306.17,"high":1336.12,"low":1301.84,"close":1336.12},{"date":"1999-04-22","open":1336.12,"high":1358.84,"low":1336.12,"close":1358.82},{"date":"1999-04-23","open":1358.83,"high":1363.65,"low":1348.45,"close":1356.85},{"date":"1999-04-26","open":1356.85,"high":1363.56,"low":1353.72,"close":1360.04},{"date":"1999-04-27","open":1360.04,"high":1371.56,"low":1356.55,"close":1362.8},{"date":"1999-04-28","open":1362.8,"high":1368.62,"low":1348.29,"close":1350.91},{"date":"1999-04-29","open":1350.91,"high":1356.75,"low":1336.81,"close":1342.83},{"date":"1999-04-30","open":1342.83,"high":1351.83,"low":1314.58,"close":1335.18},{"date":"1999-05-03","open":1335.18,"high":1354.63,"low":1329.01,"close":1354.63},{"date":"1999-05-04","open":1354.63,"high":1354.64,"low":1330.64,"close":1332},{"date":"1999-05-05","open":1332,"high":1347.32,"low":1317.44,"close":1347.31},{"date":"1999-05-06","open":1347.31,"high":1348.36,"low":1322.56,"close":1332.05},{"date":"1999-05-07","open":1332.05,"high":1345.99,"low":1332.05,"close":1345},{"date":"1999-05-10","open":1345,"high":1352.01,"low":1334,"close":1340.3},{"date":"1999-05-11","open":1340.3,"high":1360,"low":1340.3,"close":1355.61},{"date":"1999-05-12","open":1355.61,"high":1367.36,"low":1333.1,"close":1364},{"date":"1999-05-13","open":1364,"high":1375.98,"low":1364,"close":1367.56},{"date":"1999-05-14","open":1367.56,"high":1367.56,"low":1332.63,"close":1337.8},{"date":"1999-05-17","open":1337.8,"high":1339.95,"low":1321.19,"close":1339.49},{"date":"1999-05-18","open":1339.49,"high":1345.44,"low":1323.46,"close":1333.32},{"date":"1999-05-19","open":1333.32,"high":1344.23,"low":1327.05,"close":1344.23},{"date":"1999-05-20","open":1344.23,"high":1350.49,"low":1338.83,"close":1338.83},{"date":"1999-05-21","open":1338.83,"high":1340.88,"low":1326.19,"close":1330.29},{"date":"1999-05-24","open":1330.29,"high":1333.02,"low":1303.53,"close":1306.65},{"date":"1999-05-25","open":1306.65,"high":1317.52,"low":1284.38,"close":1284.4},{"date":"1999-05-26","open":1284.4,"high":1304.85,"low":1278.43,"close":1304.76},{"date":"1999-05-27","open":1304.76,"high":1304.76,"low":1277.31,"close":1281.41},{"date":"1999-05-28","open":1281.41,"high":1304,"low":1281.41,"close":1301.84},{"date":"1999-06-01","open":1301.84,"high":1301.84,"low":1281.44,"close":1294.26},{"date":"1999-06-02","open":1294.26,"high":1297.1,"low":1277.47,"close":1294.81},{"date":"1999-06-03","open":1294.81,"high":1304.15,"low":1294.2,"close":1299.54},{"date":"1999-06-04","open":1299.54,"high":1327.75,"low":1299.54,"close":1327.75},{"date":"1999-06-07","open":1327.75,"high":1336.42,"low":1325.89,"close":1334.52},{"date":"1999-06-08","open":1334.52,"high":1334.52,"low":1312.83,"close":1317.33},{"date":"1999-06-09","open":1317.33,"high":1326.01,"low":1314.73,"close":1318.64},{"date":"1999-06-10","open":1318.64,"high":1318.64,"low":1293.28,"close":1302.82},{"date":"1999-06-11","open":1302.82,"high":1311.97,"low":1287.88,"close":1293.64},{"date":"1999-06-14","open":1293.64,"high":1301.99,"low":1292.2,"close":1294},{"date":"1999-06-15","open":1294,"high":1310.76,"low":1294,"close":1301.16},{"date":"1999-06-16","open":1301.16,"high":1332.83,"low":1301.16,"close":1330.41},{"date":"1999-06-17","open":1330.41,"high":1343.54,"low":1322.75,"close":1339.9},{"date":"1999-06-18","open":1339.9,"high":1344.48,"low":1333.52,"close":1342.84},{"date":"1999-06-21","open":1342.84,"high":1349.06,"low":1337.63,"close":1349},{"date":"1999-06-22","open":1349,"high":1351.12,"low":1335.52,"close":1335.88},{"date":"1999-06-23","open":1335.87,"high":1335.88,"low":1322.55,"close":1333.06},{"date":"1999-06-24","open":1333.06,"high":1333.06,"low":1308.47,"close":1315.78},{"date":"1999-06-25","open":1315.78,"high":1329.13,"low":1312.64,"close":1315.31},{"date":"1999-06-28","open":1315.31,"high":1333.68,"low":1315.31,"close":1331.35},{"date":"1999-06-29","open":1331.35,"high":1351.51,"low":1328.4,"close":1351.45},{"date":"1999-06-30","open":1351.45,"high":1372.93,"low":1338.78,"close":1372.71},{"date":"1999-07-01","open":1372.71,"high":1382.8,"low":1360.8,"close":1380.96},{"date":"1999-07-02","open":1380.96,"high":1391.22,"low":1379.57,"close":1391.22},{"date":"1999-07-06","open":1391.22,"high":1405.29,"low":1387.08,"close":1388.12},{"date":"1999-07-07","open":1388.12,"high":1395.88,"low":1384.95,"close":1395.86},{"date":"1999-07-08","open":1395.86,"high":1403.25,"low":1386.69,"close":1394.42},{"date":"1999-07-09","open":1394.42,"high":1403.28,"low":1394.42,"close":1403.28},{"date":"1999-07-12","open":1403.28,"high":1406.82,"low":1394.7,"close":1399.1},{"date":"1999-07-13","open":1399.1,"high":1399.1,"low":1386.84,"close":1393.56},{"date":"1999-07-14","open":1393.56,"high":1400.05,"low":1386.51,"close":1398.17},{"date":"1999-07-15","open":1398.17,"high":1409.84,"low":1398.17,"close":1409.62},{"date":"1999-07-16","open":1409.62,"high":1418.78,"low":1407.07,"close":1418.78},{"date":"1999-07-19","open":1418.78,"high":1420.33,"low":1404.56,"close":1407.65},{"date":"1999-07-20","open":1407.65,"high":1407.65,"low":1375.15,"close":1377.1},{"date":"1999-07-21","open":1377.1,"high":1386.66,"low":1372.63,"close":1379.29},{"date":"1999-07-22","open":1379.29,"high":1379.29,"low":1353.98,"close":1360.97},{"date":"1999-07-23","open":1360.97,"high":1367.41,"low":1349.91,"close":1356.94},{"date":"1999-07-26","open":1356.94,"high":1358.61,"low":1346.2,"close":1347.76},{"date":"1999-07-27","open":1347.75,"high":1368.7,"low":1347.75,"close":1362.84},{"date":"1999-07-28","open":1362.84,"high":1370.53,"low":1355.54,"close":1365.4},{"date":"1999-07-29","open":1365.4,"high":1365.4,"low":1332.82,"close":1341.03},{"date":"1999-07-30","open":1341.03,"high":1350.92,"low":1328.49,"close":1328.72},{"date":"1999-08-02","open":1328.72,"high":1344.69,"low":1325.21,"close":1328.05},{"date":"1999-08-03","open":1328.05,"high":1336.13,"low":1314.91,"close":1322.18},{"date":"1999-08-04","open":1322.18,"high":1330.16,"low":1304.5,"close":1305.33},{"date":"1999-08-05","open":1305.33,"high":1313.71,"low":1287.23,"close":1313.71},{"date":"1999-08-06","open":1313.71,"high":1316.74,"low":1293.19,"close":1300.29},{"date":"1999-08-09","open":1300.29,"high":1306.68,"low":1295.99,"close":1297.8},{"date":"1999-08-10","open":1297.8,"high":1298.62,"low":1267.73,"close":1281.43},{"date":"1999-08-11","open":1281.43,"high":1301.93,"low":1281.43,"close":1301.93},{"date":"1999-08-12","open":1301.93,"high":1313.61,"low":1298.06,"close":1298.16},{"date":"1999-08-13","open":1298.16,"high":1327.72,"low":1298.16,"close":1327.68},{"date":"1999-08-16","open":1327.68,"high":1331.05,"low":1320.51,"close":1330.77},{"date":"1999-08-17","open":1330.77,"high":1344.16,"low":1328.76,"close":1344.16},{"date":"1999-08-18","open":1344.16,"high":1344.16,"low":1332.13,"close":1332.84},{"date":"1999-08-19","open":1332.84,"high":1332.84,"low":1315.35,"close":1323.59},{"date":"1999-08-20","open":1323.59,"high":1336.61,"low":1323.59,"close":1336.61},{"date":"1999-08-23","open":1336.61,"high":1360.24,"low":1336.61,"close":1360.22},{"date":"1999-08-24","open":1360.22,"high":1373.32,"low":1353.63,"close":1363.5},{"date":"1999-08-25","open":1363.5,"high":1382.84,"low":1359.2,"close":1381.79},{"date":"1999-08-26","open":1381.79,"high":1381.79,"low":1361.53,"close":1362.01},{"date":"1999-08-27","open":1362.01,"high":1365.63,"low":1347.35,"close":1348.27},{"date":"1999-08-30","open":1348.27,"high":1350.7,"low":1322.8,"close":1324.02},{"date":"1999-08-31","open":1324.02,"high":1333.27,"low":1306.96,"close":1320.41},{"date":"1999-09-01","open":1320.41,"high":1331.18,"low":1320.39,"close":1331.07},{"date":"1999-09-02","open":1331.07,"high":1331.07,"low":1304.88,"close":1319.11},{"date":"1999-09-03","open":1319.11,"high":1357.74,"low":1319.11,"close":1357.24},{"date":"1999-09-07","open":1357.24,"high":1361.39,"low":1349.59,"close":1350.45},{"date":"1999-09-08","open":1350.45,"high":1355.18,"low":1337.36,"close":1344.15},{"date":"1999-09-09","open":1344.15,"high":1347.66,"low":1333.91,"close":1347.66},{"date":"1999-09-10","open":1347.66,"high":1357.62,"low":1346.2,"close":1351.66},{"date":"1999-09-13","open":1351.66,"high":1351.66,"low":1341.7,"close":1344.13},{"date":"1999-09-14","open":1344.13,"high":1344.18,"low":1330.61,"close":1336.29},{"date":"1999-09-15","open":1336.29,"high":1347.21,"low":1317.97,"close":1317.97},{"date":"1999-09-16","open":1317.97,"high":1322.51,"low":1299.97,"close":1318.48},{"date":"1999-09-17","open":1318.48,"high":1337.59,"low":1318.48,"close":1335.42},{"date":"1999-09-20","open":1335.42,"high":1338.38,"low":1330.61,"close":1335.53},{"date":"1999-09-21","open":1335.52,"high":1335.53,"low":1301.97,"close":1307.58},{"date":"1999-09-22","open":1307.58,"high":1316.18,"low":1297.81,"close":1310.51},{"date":"1999-09-23","open":1310.51,"high":1315.25,"low":1277.3,"close":1280.41},{"date":"1999-09-24","open":1280.41,"high":1281.17,"low":1263.84,"close":1277.36},{"date":"1999-09-27","open":1277.36,"high":1295.03,"low":1277.36,"close":1283.31},{"date":"1999-09-28","open":1283.31,"high":1285.55,"low":1256.26,"close":1282.2},{"date":"1999-09-29","open":1282.2,"high":1288.83,"low":1268.16,"close":1268.37},{"date":"1999-09-30","open":1268.37,"high":1291.31,"low":1268.37,"close":1282.71},{"date":"1999-10-01","open":1282.71,"high":1283.17,"low":1265.78,"close":1282.81},{"date":"1999-10-04","open":1282.81,"high":1304.6,"low":1282.81,"close":1304.6},{"date":"1999-10-05","open":1304.6,"high":1316.41,"low":1286.44,"close":1301.35},{"date":"1999-10-06","open":1301.35,"high":1325.46,"low":1301.35,"close":1325.4},{"date":"1999-10-07","open":1325.4,"high":1328.05,"low":1314.13,"close":1317.64},{"date":"1999-10-08","open":1317.64,"high":1336.61,"low":1311.88,"close":1336.02},{"date":"1999-10-11","open":1336.02,"high":1339.23,"low":1332.96,"close":1335.21},{"date":"1999-10-12","open":1335.21,"high":1335.21,"low":1311.8,"close":1313.04},{"date":"1999-10-13","open":1313.04,"high":1313.04,"low":1282.8,"close":1285.55},{"date":"1999-10-14","open":1285.55,"high":1289.63,"low":1267.62,"close":1283.42},{"date":"1999-10-15","open":1283.42,"high":1283.42,"low":1245.39,"close":1247.41},{"date":"1999-10-18","open":1247.41,"high":1254.13,"low":1233.7,"close":1254.13},{"date":"1999-10-19","open":1254.13,"high":1279.32,"low":1254.13,"close":1261.32},{"date":"1999-10-20","open":1261.32,"high":1289.44,"low":1261.32,"close":1289.43},{"date":"1999-10-21","open":1289.43,"high":1289.43,"low":1265.61,"close":1283.61},{"date":"1999-10-22","open":1283.61,"high":1308.81,"low":1283.61,"close":1301.65},{"date":"1999-10-25","open":1301.65,"high":1301.68,"low":1286.07,"close":1293.63},{"date":"1999-10-26","open":1293.63,"high":1303.46,"low":1281.86,"close":1281.91},{"date":"1999-10-27","open":1281.91,"high":1299.39,"low":1280.48,"close":1296.71},{"date":"1999-10-28","open":1296.71,"high":1342.47,"low":1296.71,"close":1342.44},{"date":"1999-10-29","open":1342.44,"high":1373.17,"low":1342.44,"close":1362.93},{"date":"1999-11-01","open":1362.93,"high":1367.3,"low":1354.05,"close":1354.12},{"date":"1999-11-02","open":1354.12,"high":1369.32,"low":1346.41,"close":1347.74},{"date":"1999-11-03","open":1347.74,"high":1360.33,"low":1347.74,"close":1354.93},{"date":"1999-11-04","open":1354.93,"high":1369.41,"low":1354.93,"close":1362.64},{"date":"1999-11-05","open":1362.64,"high":1387.48,"low":1362.64,"close":1370.23},{"date":"1999-11-08","open":1370.23,"high":1380.78,"low":1365.87,"close":1377.01},{"date":"1999-11-09","open":1377.01,"high":1383.81,"low":1361.45,"close":1365.28},{"date":"1999-11-10","open":1365.28,"high":1379.18,"low":1359.98,"close":1373.46},{"date":"1999-11-11","open":1373.46,"high":1382.12,"low":1372.19,"close":1381.46},{"date":"1999-11-12","open":1381.46,"high":1396.12,"low":1368.54,"close":1396.06},{"date":"1999-11-15","open":1396.06,"high":1398.58,"low":1392.28,"close":1394.39},{"date":"1999-11-16","open":1394.39,"high":1420.36,"low":1394.39,"close":1420.07},{"date":"1999-11-17","open":1420.07,"high":1423.44,"low":1410.69,"close":1410.71},{"date":"1999-11-18","open":1410.71,"high":1425.31,"low":1410.71,"close":1424.94},{"date":"1999-11-19","open":1424.94,"high":1424.94,"low":1417.54,"close":1422},{"date":"1999-11-22","open":1422,"high":1425,"low":1412.4,"close":1420.94},{"date":"1999-11-23","open":1420.94,"high":1423.91,"low":1402.2,"close":1404.64},{"date":"1999-11-24","open":1404.64,"high":1419.71,"low":1399.17,"close":1417.08},{"date":"1999-11-26","open":1417.08,"high":1425.24,"low":1416.14,"close":1416.62},{"date":"1999-11-29","open":1416.62,"high":1416.62,"low":1404.15,"close":1407.83},{"date":"1999-11-30","open":1407.83,"high":1410.59,"low":1386.95,"close":1388.91},{"date":"1999-12-01","open":1388.91,"high":1400.12,"low":1387.38,"close":1397.72},{"date":"1999-12-02","open":1397.72,"high":1409.04,"low":1397.72,"close":1409.04},{"date":"1999-12-03","open":1409.04,"high":1447.42,"low":1409.04,"close":1433.3},{"date":"1999-12-06","open":1433.3,"high":1434.15,"low":1418.25,"close":1423.33},{"date":"1999-12-07","open":1423.33,"high":1426.81,"low":1409.17,"close":1409.17},{"date":"1999-12-08","open":1409.17,"high":1415.66,"low":1403.88,"close":1403.88},{"date":"1999-12-09","open":1403.88,"high":1418.43,"low":1391.47,"close":1408.11},{"date":"1999-12-10","open":1408.11,"high":1421.58,"low":1405.65,"close":1417.04},{"date":"1999-12-13","open":1417.04,"high":1421.58,"low":1410.1,"close":1415.22},{"date":"1999-12-14","open":1415.22,"high":1418.3,"low":1401.59,"close":1403.17},{"date":"1999-12-15","open":1403.17,"high":1417.4,"low":1396.2,"close":1413.33},{"date":"1999-12-16","open":1413.32,"high":1423.11,"low":1408.35,"close":1418.78},{"date":"1999-12-17","open":1418.78,"high":1431.77,"low":1418.78,"close":1421.03},{"date":"1999-12-20","open":1421.03,"high":1429.16,"low":1411.1,"close":1418.09},{"date":"1999-12-21","open":1418.09,"high":1436.47,"low":1414.8,"close":1433.43},{"date":"1999-12-22","open":1433.43,"high":1440.02,"low":1429.13,"close":1436.13},{"date":"1999-12-23","open":1436.13,"high":1461.44,"low":1436.13,"close":1458.34},{"date":"1999-12-27","open":1458.34,"high":1463.19,"low":1450.83,"close":1457.1},{"date":"1999-12-28","open":1457.09,"high":1462.68,"low":1452.78,"close":1457.66},{"date":"1999-12-29","open":1457.66,"high":1467.47,"low":1457.66,"close":1463.46},{"date":"1999-12-30","open":1463.46,"high":1473.1,"low":1462.6,"close":1464.47},{"date":"1999-12-31","open":1464.47,"high":1472.42,"low":1458.19,"close":1469.25},{"date":"2000-01-03","open":1469.25,"high":1478,"low":1438.36,"close":1455.22},{"date":"2000-01-04","open":1455.22,"high":1455.22,"low":1397.43,"close":1399.42},{"date":"2000-01-05","open":1399.42,"high":1413.27,"low":1377.68,"close":1402.11},{"date":"2000-01-06","open":1402.11,"high":1411.9,"low":1392.1,"close":1403.45},{"date":"2000-01-07","open":1403.45,"high":1441.47,"low":1400.73,"close":1441.47},{"date":"2000-01-10","open":1441.47,"high":1464.36,"low":1441.47,"close":1457.6},{"date":"2000-01-11","open":1457.6,"high":1458.66,"low":1434.42,"close":1438.56},{"date":"2000-01-12","open":1438.56,"high":1442.6,"low":1427.08,"close":1432.25},{"date":"2000-01-13","open":1432.25,"high":1454.2,"low":1432.25,"close":1449.68},{"date":"2000-01-14","open":1449.68,"high":1473,"low":1449.68,"close":1465.15},{"date":"2000-01-18","open":1465.15,"high":1465.15,"low":1451.3,"close":1455.14},{"date":"2000-01-19","open":1455.14,"high":1461.39,"low":1448.68,"close":1455.9},{"date":"2000-01-20","open":1455.9,"high":1465.71,"low":1438.54,"close":1445.57},{"date":"2000-01-21","open":1445.57,"high":1453.18,"low":1439.6,"close":1441.36},{"date":"2000-01-24","open":1441.36,"high":1454.09,"low":1395.42,"close":1401.53},{"date":"2000-01-25","open":1401.53,"high":1414.26,"low":1388.49,"close":1410.03},{"date":"2000-01-26","open":1410.03,"high":1412.73,"low":1400.16,"close":1404.09},{"date":"2000-01-27","open":1404.09,"high":1418.86,"low":1370.99,"close":1398.56},{"date":"2000-01-28","open":1398.56,"high":1398.56,"low":1356.2,"close":1360.16},{"date":"2000-01-31","open":1360.16,"high":1394.48,"low":1350.14,"close":1394.46},{"date":"2000-02-01","open":1394.46,"high":1412.49,"low":1384.79,"close":1409.28},{"date":"2000-02-02","open":1409.28,"high":1420.61,"low":1403.49,"close":1409.12},{"date":"2000-02-03","open":1409.12,"high":1425.78,"low":1398.52,"close":1424.97},{"date":"2000-02-04","open":1424.97,"high":1435.91,"low":1420.63,"close":1424.37},{"date":"2000-02-07","open":1424.37,"high":1427.15,"low":1413.33,"close":1424.24},{"date":"2000-02-08","open":1424.24,"high":1441.83,"low":1424.24,"close":1441.72},{"date":"2000-02-09","open":1441.72,"high":1444.55,"low":1411.65,"close":1411.71},{"date":"2000-02-10","open":1411.7,"high":1422.1,"low":1406.43,"close":1416.83},{"date":"2000-02-11","open":1416.83,"high":1416.83,"low":1378.89,"close":1387.12},{"date":"2000-02-14","open":1387.12,"high":1394.93,"low":1380.53,"close":1389.94},{"date":"2000-02-15","open":1389.94,"high":1407.72,"low":1376.25,"close":1402.05},{"date":"2000-02-16","open":1402.05,"high":1404.55,"low":1385.58,"close":1387.67},{"date":"2000-02-17","open":1387.67,"high":1399.88,"low":1380.07,"close":1388.26},{"date":"2000-02-18","open":1388.26,"high":1388.59,"low":1345.32,"close":1346.09},{"date":"2000-02-22","open":1346.09,"high":1358.11,"low":1331.88,"close":1352.17},{"date":"2000-02-23","open":1352.17,"high":1370.11,"low":1342.44,"close":1360.69},{"date":"2000-02-24","open":1360.69,"high":1364.8,"low":1329.88,"close":1353.43},{"date":"2000-02-25","open":1353.43,"high":1362.14,"low":1329.15,"close":1333.36},{"date":"2000-02-28","open":1333.36,"high":1360.82,"low":1325.07,"close":1348.05},{"date":"2000-02-29","open":1348.05,"high":1369.63,"low":1348.05,"close":1366.42},{"date":"2000-03-01","open":1366.42,"high":1383.46,"low":1366.42,"close":1379.19},{"date":"2000-03-02","open":1379.19,"high":1386.56,"low":1370.35,"close":1381.76},{"date":"2000-03-03","open":1381.76,"high":1410.88,"low":1381.76,"close":1409.17},{"date":"2000-03-06","open":1409.17,"high":1409.74,"low":1384.75,"close":1391.28},{"date":"2000-03-07","open":1391.28,"high":1399.21,"low":1349.99,"close":1355.62},{"date":"2000-03-08","open":1355.62,"high":1373.79,"low":1346.62,"close":1366.7},{"date":"2000-03-09","open":1366.7,"high":1401.82,"low":1357.88,"close":1401.69},{"date":"2000-03-10","open":1401.69,"high":1413.46,"low":1392.07,"close":1395.07},{"date":"2000-03-13","open":1395.07,"high":1398.39,"low":1364.84,"close":1383.62},{"date":"2000-03-14","open":1383.62,"high":1395.15,"low":1359.15,"close":1359.15},{"date":"2000-03-15","open":1359.15,"high":1397.99,"low":1356.99,"close":1392.14},{"date":"2000-03-16","open":1392.15,"high":1458.47,"low":1392.15,"close":1458.47},{"date":"2000-03-17","open":1458.47,"high":1477.33,"low":1453.32,"close":1464.47},{"date":"2000-03-20","open":1464.47,"high":1470.3,"low":1448.49,"close":1456.63},{"date":"2000-03-21","open":1456.63,"high":1493.92,"low":1446.06,"close":1493.87},{"date":"2000-03-22","open":1493.87,"high":1505.08,"low":1487.33,"close":1500.64},{"date":"2000-03-23","open":1500.64,"high":1532.5,"low":1492.39,"close":1527.35},{"date":"2000-03-24","open":1527.35,"high":1552.87,"low":1516.83,"close":1527.46},{"date":"2000-03-27","open":1527.46,"high":1534.63,"low":1518.46,"close":1523.86},{"date":"2000-03-28","open":1523.86,"high":1527.36,"low":1507.09,"close":1507.73},{"date":"2000-03-29","open":1507.73,"high":1521.45,"low":1497.45,"close":1508.52},{"date":"2000-03-30","open":1508.52,"high":1517.38,"low":1474.63,"close":1487.92},{"date":"2000-03-31","open":1487.92,"high":1519.81,"low":1484.38,"close":1498.58},{"date":"2000-04-03","open":1498.58,"high":1507.19,"low":1486.96,"close":1505.97},{"date":"2000-04-04","open":1505.98,"high":1526.45,"low":1416.41,"close":1494.73},{"date":"2000-04-05","open":1494.73,"high":1506.55,"low":1478.05,"close":1487.37},{"date":"2000-04-06","open":1487.37,"high":1511.76,"low":1487.37,"close":1501.34},{"date":"2000-04-07","open":1501.34,"high":1518.68,"low":1501.34,"close":1516.35},{"date":"2000-04-10","open":1516.35,"high":1527.19,"low":1503.35,"close":1504.46},{"date":"2000-04-11","open":1504.46,"high":1512.8,"low":1486.78,"close":1500.59},{"date":"2000-04-12","open":1500.59,"high":1509.08,"low":1466.15,"close":1467.17},{"date":"2000-04-13","open":1467.17,"high":1477.52,"low":1439.34,"close":1440.51},{"date":"2000-04-14","open":1440.51,"high":1440.51,"low":1339.4,"close":1356.56},{"date":"2000-04-17","open":1356.56,"high":1401.53,"low":1346.5,"close":1401.44},{"date":"2000-04-18","open":1401.44,"high":1441.61,"low":1397.81,"close":1441.61},{"date":"2000-04-19","open":1441.61,"high":1447.69,"low":1424.26,"close":1427.47},{"date":"2000-04-20","open":1427.47,"high":1435.49,"low":1422.08,"close":1434.54},{"date":"2000-04-24","open":1434.54,"high":1434.54,"low":1407.13,"close":1429.86},{"date":"2000-04-25","open":1429.86,"high":1477.67,"low":1429.86,"close":1477.44},{"date":"2000-04-26","open":1477.44,"high":1482.94,"low":1456.98,"close":1460.99},{"date":"2000-04-27","open":1460.99,"high":1469.21,"low":1434.81,"close":1464.92},{"date":"2000-04-28","open":1464.92,"high":1473.62,"low":1448.15,"close":1452.43},{"date":"2000-05-01","open":1452.43,"high":1481.51,"low":1452.43,"close":1468.25},{"date":"2000-05-02","open":1468.25,"high":1468.25,"low":1445.22,"close":1446.29},{"date":"2000-05-03","open":1446.29,"high":1446.29,"low":1398.36,"close":1415.1},{"date":"2000-05-04","open":1415.1,"high":1420.99,"low":1404.94,"close":1409.57},{"date":"2000-05-05","open":1409.57,"high":1436.03,"low":1405.08,"close":1432.63},{"date":"2000-05-08","open":1432.63,"high":1432.63,"low":1417.05,"close":1424.17},{"date":"2000-05-09","open":1424.17,"high":1430.28,"low":1401.85,"close":1412.14},{"date":"2000-05-10","open":1412.14,"high":1412.14,"low":1375.14,"close":1383.05},{"date":"2000-05-11","open":1383.05,"high":1410.26,"low":1383.05,"close":1407.81},{"date":"2000-05-12","open":1407.81,"high":1430.13,"low":1407.81,"close":1420.96},{"date":"2000-05-15","open":1420.96,"high":1452.39,"low":1416.54,"close":1452.36},{"date":"2000-05-16","open":1452.36,"high":1470.4,"low":1450.76,"close":1466.04},{"date":"2000-05-17","open":1466.04,"high":1466.04,"low":1441.67,"close":1447.8},{"date":"2000-05-18","open":1447.8,"high":1458.04,"low":1436.59,"close":1437.21},{"date":"2000-05-19","open":1437.21,"high":1437.21,"low":1401.74,"close":1406.95},{"date":"2000-05-22","open":1406.95,"high":1410.55,"low":1368.73,"close":1400.72},{"date":"2000-05-23","open":1400.72,"high":1403.77,"low":1373.43,"close":1373.86},{"date":"2000-05-24","open":1373.86,"high":1401.75,"low":1361.09,"close":1399.05},{"date":"2000-05-25","open":1399.05,"high":1411.65,"low":1373.93,"close":1381.52},{"date":"2000-05-26","open":1381.52,"high":1391.42,"low":1369.75,"close":1378.02},{"date":"2000-05-30","open":1378.02,"high":1422.45,"low":1378.02,"close":1422.45},{"date":"2000-05-31","open":1422.44,"high":1434.49,"low":1415.5,"close":1420.6},{"date":"2000-06-01","open":1420.6,"high":1448.81,"low":1420.6,"close":1448.81},{"date":"2000-06-02","open":1448.81,"high":1483.23,"low":1448.81,"close":1477.26},{"date":"2000-06-05","open":1477.26,"high":1477.28,"low":1464.68,"close":1467.63},{"date":"2000-06-06","open":1467.63,"high":1471.36,"low":1454.74,"close":1457.84},{"date":"2000-06-07","open":1457.84,"high":1474.64,"low":1455.06,"close":1471.36},{"date":"2000-06-08","open":1471.36,"high":1475.65,"low":1456.49,"close":1461.67},{"date":"2000-06-09","open":1461.67,"high":1472.67,"low":1454.96,"close":1456.95},{"date":"2000-06-12","open":1456.95,"high":1462.93,"low":1445.99,"close":1446},{"date":"2000-06-13","open":1446,"high":1470.42,"low":1442.38,"close":1469.44},{"date":"2000-06-14","open":1469.44,"high":1483.62,"low":1467.71,"close":1470.54},{"date":"2000-06-15","open":1470.54,"high":1482.04,"low":1464.62,"close":1478.73},{"date":"2000-06-16","open":1478.73,"high":1480.77,"low":1460.42,"close":1464.46},{"date":"2000-06-19","open":1464.46,"high":1488.93,"low":1459.05,"close":1486},{"date":"2000-06-20","open":1486,"high":1487.32,"low":1470.18,"close":1475.95},{"date":"2000-06-21","open":1475.95,"high":1482.19,"low":1468,"close":1479.13},{"date":"2000-06-22","open":1479.13,"high":1479.13,"low":1448.03,"close":1452.18},{"date":"2000-06-23","open":1452.18,"high":1459.94,"low":1438.31,"close":1441.48},{"date":"2000-06-26","open":1441.48,"high":1459.66,"low":1441.48,"close":1455.31},{"date":"2000-06-27","open":1455.31,"high":1463.35,"low":1450.55,"close":1450.55},{"date":"2000-06-28","open":1450.55,"high":1467.63,"low":1450.55,"close":1454.82},{"date":"2000-06-29","open":1454.82,"high":1455.14,"low":1434.63,"close":1442.39},{"date":"2000-06-30","open":1442.39,"high":1454.68,"low":1438.71,"close":1454.6},{"date":"2000-07-03","open":1454.6,"high":1469.58,"low":1450.85,"close":1469.54},{"date":"2000-07-05","open":1469.54,"high":1469.54,"low":1442.45,"close":1446.23},{"date":"2000-07-06","open":1446.23,"high":1461.65,"low":1439.56,"close":1456.67},{"date":"2000-07-07","open":1456.67,"high":1484.12,"low":1456.67,"close":1478.9},{"date":"2000-07-10","open":1478.9,"high":1486.56,"low":1474.76,"close":1475.62},{"date":"2000-07-11","open":1475.62,"high":1488.77,"low":1470.48,"close":1480.88},{"date":"2000-07-12","open":1480.88,"high":1497.69,"low":1480.88,"close":1492.92},{"date":"2000-07-13","open":1492.92,"high":1501.39,"low":1489.65,"close":1495.84},{"date":"2000-07-14","open":1495.84,"high":1509.99,"low":1494.56,"close":1509.98},{"date":"2000-07-17","open":1509.98,"high":1517.32,"low":1505.26,"close":1510.49},{"date":"2000-07-18","open":1510.49,"high":1510.49,"low":1491.35,"close":1493.74},{"date":"2000-07-19","open":1493.74,"high":1495.63,"low":1479.92,"close":1481.96},{"date":"2000-07-20","open":1481.96,"high":1501.92,"low":1481.96,"close":1495.57},{"date":"2000-07-21","open":1495.57,"high":1495.57,"low":1477.91,"close":1480.19},{"date":"2000-07-24","open":1480.19,"high":1485.88,"low":1463.8,"close":1464.29},{"date":"2000-07-25","open":1464.29,"high":1476.23,"low":1464.29,"close":1474.47},{"date":"2000-07-26","open":1474.47,"high":1474.47,"low":1452.42,"close":1452.42},{"date":"2000-07-27","open":1452.42,"high":1464.91,"low":1445.33,"close":1449.62},{"date":"2000-07-28","open":1449.62,"high":1456.68,"low":1413.89,"close":1419.89},{"date":"2000-07-31","open":1419.89,"high":1437.65,"low":1418.71,"close":1430.83},{"date":"2000-08-01","open":1430.83,"high":1443.54,"low":1428.96,"close":1438.1},{"date":"2000-08-02","open":1438.1,"high":1451.59,"low":1433.49,"close":1438.7},{"date":"2000-08-03","open":1438.7,"high":1454.19,"low":1425.43,"close":1452.56},{"date":"2000-08-04","open":1452.56,"high":1462.93,"low":1451.31,"close":1462.93},{"date":"2000-08-07","open":1462.93,"high":1480.8,"low":1460.72,"close":1479.32},{"date":"2000-08-08","open":1479.32,"high":1484.52,"low":1472.61,"close":1482.8},{"date":"2000-08-09","open":1482.8,"high":1490.33,"low":1471.16,"close":1472.87},{"date":"2000-08-10","open":1472.87,"high":1475.15,"low":1459.89,"close":1460.25},{"date":"2000-08-11","open":1460.25,"high":1475.72,"low":1453.06,"close":1471.84},{"date":"2000-08-14","open":1471.84,"high":1491.64,"low":1468.56,"close":1491.56},{"date":"2000-08-15","open":1491.56,"high":1493.12,"low":1482.74,"close":1484.43},{"date":"2000-08-16","open":1484.43,"high":1496.09,"low":1475.74,"close":1479.85},{"date":"2000-08-17","open":1479.85,"high":1499.32,"low":1479.85,"close":1496.07},{"date":"2000-08-18","open":1496.07,"high":1499.47,"low":1488.99,"close":1491.72},{"date":"2000-08-21","open":1491.72,"high":1502.84,"low":1491.13,"close":1499.48},{"date":"2000-08-22","open":1499.48,"high":1508.45,"low":1497.42,"close":1498.13},{"date":"2000-08-23","open":1498.13,"high":1507.2,"low":1489.52,"close":1505.97},{"date":"2000-08-24","open":1505.97,"high":1511.16,"low":1501.25,"close":1508.31},{"date":"2000-08-25","open":1508.31,"high":1513.47,"low":1505.09,"close":1506.45},{"date":"2000-08-28","open":1506.45,"high":1523.95,"low":1506.45,"close":1514.09},{"date":"2000-08-29","open":1514.09,"high":1514.81,"low":1505.46,"close":1509.84},{"date":"2000-08-30","open":1509.84,"high":1510.49,"low":1500.09,"close":1502.59},{"date":"2000-08-31","open":1502.59,"high":1525.21,"low":1502.59,"close":1517.68},{"date":"2000-09-01","open":1517.68,"high":1530.09,"low":1515.53,"close":1520.77},{"date":"2000-09-05","open":1520.77,"high":1520.77,"low":1504.21,"close":1507.08},{"date":"2000-09-06","open":1507.08,"high":1512.61,"low":1492.12,"close":1492.25},{"date":"2000-09-07","open":1492.25,"high":1505.34,"low":1492.25,"close":1502.51},{"date":"2000-09-08","open":1502.51,"high":1502.51,"low":1489.88,"close":1494.5},{"date":"2000-09-11","open":1494.5,"high":1506.76,"low":1483.01,"close":1489.26},{"date":"2000-09-12","open":1489.26,"high":1496.93,"low":1479.67,"close":1481.99},{"date":"2000-09-13","open":1481.99,"high":1487.45,"low":1473.61,"close":1484.91},{"date":"2000-09-14","open":1484.91,"high":1494.16,"low":1476.73,"close":1480.87},{"date":"2000-09-15","open":1480.87,"high":1480.96,"low":1460.22,"close":1465.81},{"date":"2000-09-18","open":1465.81,"high":1467.77,"low":1441.92,"close":1444.51},{"date":"2000-09-19","open":1444.51,"high":1461.16,"low":1444.51,"close":1459.9},{"date":"2000-09-20","open":1459.9,"high":1460.49,"low":1430.95,"close":1451.34},{"date":"2000-09-21","open":1451.34,"high":1452.77,"low":1436.3,"close":1449.05},{"date":"2000-09-22","open":1449.05,"high":1449.05,"low":1421.88,"close":1448.72},{"date":"2000-09-25","open":1448.72,"high":1457.42,"low":1435.93,"close":1439.03},{"date":"2000-09-26","open":1439.03,"high":1448.04,"low":1425.25,"close":1427.21},{"date":"2000-09-27","open":1427.21,"high":1437.22,"low":1419.44,"close":1426.57},{"date":"2000-09-28","open":1426.57,"high":1461.69,"low":1425.78,"close":1458.29},{"date":"2000-09-29","open":1458.29,"high":1458.29,"low":1436.29,"close":1436.51},{"date":"2000-10-02","open":1436.52,"high":1445.6,"low":1429.83,"close":1436.23},{"date":"2000-10-03","open":1436.23,"high":1454.82,"low":1425.28,"close":1426.46},{"date":"2000-10-04","open":1426.46,"high":1439.99,"low":1416.31,"close":1434.32},{"date":"2000-10-05","open":1434.32,"high":1444.17,"low":1431.8,"close":1436.28},{"date":"2000-10-06","open":1436.28,"high":1443.3,"low":1397.06,"close":1408.99},{"date":"2000-10-09","open":1408.99,"high":1409.69,"low":1392.48,"close":1402.03},{"date":"2000-10-10","open":1402.03,"high":1408.83,"low":1383.85,"close":1387.02},{"date":"2000-10-11","open":1387.02,"high":1387.02,"low":1349.67,"close":1364.59},{"date":"2000-10-12","open":1364.59,"high":1374.93,"low":1328.06,"close":1329.78},{"date":"2000-10-13","open":1329.78,"high":1374.17,"low":1327.08,"close":1374.17},{"date":"2000-10-16","open":1374.17,"high":1379.48,"low":1365.06,"close":1374.62},{"date":"2000-10-17","open":1374.62,"high":1380.99,"low":1342.34,"close":1349.97},{"date":"2000-10-18","open":1349.97,"high":1356.65,"low":1305.79,"close":1342.13},{"date":"2000-10-19","open":1342.13,"high":1389.93,"low":1342.13,"close":1388.76},{"date":"2000-10-20","open":1388.76,"high":1408.47,"low":1382.19,"close":1396.93},{"date":"2000-10-23","open":1396.93,"high":1406.96,"low":1387.75,"close":1395.78},{"date":"2000-10-24","open":1395.78,"high":1415.64,"low":1388.13,"close":1398.13},{"date":"2000-10-25","open":1398.13,"high":1398.13,"low":1362.21,"close":1364.9},{"date":"2000-10-26","open":1364.9,"high":1372.72,"low":1337.81,"close":1364.44},{"date":"2000-10-27","open":1364.44,"high":1384.57,"low":1364.13,"close":1379.58},{"date":"2000-10-30","open":1379.58,"high":1406.36,"low":1376.86,"close":1398.66},{"date":"2000-10-31","open":1398.66,"high":1432.22,"low":1398.66,"close":1429.4},{"date":"2000-11-01","open":1429.4,"high":1429.6,"low":1410.45,"close":1421.22},{"date":"2000-11-02","open":1421.22,"high":1433.4,"low":1421.22,"close":1428.32},{"date":"2000-11-03","open":1428.32,"high":1433.21,"low":1420.92,"close":1426.69},{"date":"2000-11-06","open":1428.76,"high":1438.46,"low":1427.72,"close":1432.19},{"date":"2000-11-07","open":1432.19,"high":1436.22,"low":1423.26,"close":1431.87},{"date":"2000-11-08","open":1431.87,"high":1437.28,"low":1408.78,"close":1409.28},{"date":"2000-11-09","open":1409.28,"high":1409.28,"low":1369.68,"close":1400.14},{"date":"2000-11-10","open":1400.14,"high":1400.14,"low":1365.97,"close":1365.98},{"date":"2000-11-13","open":1365.98,"high":1365.98,"low":1328.62,"close":1351.26},{"date":"2000-11-14","open":1351.26,"high":1390.06,"low":1351.26,"close":1382.95},{"date":"2000-11-15","open":1382.95,"high":1395.96,"low":1374.75,"close":1389.81},{"date":"2000-11-16","open":1389.81,"high":1394.76,"low":1370.39,"close":1372.32},{"date":"2000-11-17","open":1372.32,"high":1384.85,"low":1355.55,"close":1367.72},{"date":"2000-11-20","open":1367.72,"high":1367.72,"low":1341.67,"close":1342.62},{"date":"2000-11-21","open":1342.62,"high":1355.87,"low":1333.62,"close":1347.35},{"date":"2000-11-22","open":1347.35,"high":1347.35,"low":1321.89,"close":1322.36},{"date":"2000-11-24","open":1322.36,"high":1343.83,"low":1322.36,"close":1341.77},{"date":"2000-11-27","open":1341.77,"high":1362.5,"low":1341.77,"close":1348.97},{"date":"2000-11-28","open":1348.97,"high":1358.81,"low":1334.97,"close":1336.09},{"date":"2000-11-29","open":1336.09,"high":1352.38,"low":1329.28,"close":1341.93},{"date":"2000-11-30","open":1341.91,"high":1341.91,"low":1294.9,"close":1314.95},{"date":"2000-12-01","open":1314.95,"high":1334.67,"low":1307.02,"close":1315.23},{"date":"2000-12-04","open":1315.18,"high":1332.06,"low":1310.23,"close":1324.97},{"date":"2000-12-05","open":1324.97,"high":1376.56,"low":1324.97,"close":1376.54},{"date":"2000-12-06","open":1376.54,"high":1376.54,"low":1346.15,"close":1351.46},{"date":"2000-12-07","open":1351.46,"high":1353.5,"low":1339.26,"close":1343.55},{"date":"2000-12-08","open":1343.55,"high":1380.33,"low":1343.55,"close":1369.89},{"date":"2000-12-11","open":1369.89,"high":1389.05,"low":1364.14,"close":1380.2},{"date":"2000-12-12","open":1380.2,"high":1380.27,"low":1370.27,"close":1371.18},{"date":"2000-12-13","open":1371.18,"high":1385.82,"low":1358.48,"close":1359.99},{"date":"2000-12-14","open":1359.99,"high":1359.99,"low":1340.48,"close":1340.93},{"date":"2000-12-15","open":1340.93,"high":1340.93,"low":1305.38,"close":1312.15},{"date":"2000-12-18","open":1312.15,"high":1332.32,"low":1312.15,"close":1322.74},{"date":"2000-12-19","open":1322.96,"high":1346.44,"low":1305.2,"close":1305.6},{"date":"2000-12-20","open":1305.6,"high":1305.6,"low":1261.16,"close":1264.74},{"date":"2000-12-21","open":1264.74,"high":1285.31,"low":1254.07,"close":1274.86},{"date":"2000-12-22","open":1274.86,"high":1305.97,"low":1274.86,"close":1305.95},{"date":"2000-12-26","open":1305.97,"high":1315.94,"low":1301.64,"close":1315.19},{"date":"2000-12-27","open":1315.19,"high":1332.03,"low":1310.96,"close":1328.92},{"date":"2000-12-28","open":1328.92,"high":1335.93,"low":1325.78,"close":1334.22},{"date":"2000-12-29","open":1334.22,"high":1340.1,"low":1317.51,"close":1320.28},{"date":"2001-01-02","open":1320.28,"high":1320.28,"low":1276.05,"close":1283.27},{"date":"2001-01-03","open":1283.27,"high":1347.76,"low":1274.62,"close":1347.56},{"date":"2001-01-04","open":1347.56,"high":1350.24,"low":1329.14,"close":1333.34},{"date":"2001-01-05","open":1333.34,"high":1334.77,"low":1294.95,"close":1298.35},{"date":"2001-01-08","open":1298.35,"high":1298.35,"low":1276.29,"close":1295.86},{"date":"2001-01-09","open":1295.86,"high":1311.72,"low":1295.14,"close":1300.8},{"date":"2001-01-10","open":1300.8,"high":1313.76,"low":1287.28,"close":1313.27},{"date":"2001-01-11","open":1313.27,"high":1332.19,"low":1309.72,"close":1326.82},{"date":"2001-01-12","open":1326.82,"high":1333.21,"low":1311.59,"close":1318.55},{"date":"2001-01-16","open":1318.32,"high":1327.81,"low":1313.33,"close":1326.65},{"date":"2001-01-17","open":1326.65,"high":1346.92,"low":1325.41,"close":1329.47},{"date":"2001-01-18","open":1329.89,"high":1352.71,"low":1327.41,"close":1347.97},{"date":"2001-01-19","open":1347.97,"high":1354.55,"low":1336.74,"close":1342.54},{"date":"2001-01-22","open":1342.54,"high":1353.62,"low":1333.84,"close":1342.9},{"date":"2001-01-23","open":1342.9,"high":1362.9,"low":1339.63,"close":1360.4},{"date":"2001-01-24","open":1360.4,"high":1369.75,"low":1357.28,"close":1364.3},{"date":"2001-01-25","open":1364.3,"high":1367.35,"low":1354.63,"close":1357.51},{"date":"2001-01-26","open":1357.51,"high":1357.51,"low":1342.75,"close":1354.95},{"date":"2001-01-29","open":1354.92,"high":1365.54,"low":1350.36,"close":1364.17},{"date":"2001-01-30","open":1364.17,"high":1375.68,"low":1356.2,"close":1373.73},{"date":"2001-01-31","open":1373.73,"high":1383.37,"low":1364.66,"close":1366.01},{"date":"2001-02-01","open":1366.01,"high":1373.5,"low":1359.34,"close":1373.47},{"date":"2001-02-02","open":1373.47,"high":1376.38,"low":1348.72,"close":1349.47},{"date":"2001-02-05","open":1349.47,"high":1354.56,"low":1344.48,"close":1354.31},{"date":"2001-02-06","open":1354.31,"high":1363.55,"low":1350.04,"close":1352.26},{"date":"2001-02-07","open":1352.26,"high":1352.26,"low":1334.26,"close":1340.89},{"date":"2001-02-08","open":1341.1,"high":1350.32,"low":1332.42,"close":1332.53},{"date":"2001-02-09","open":1332.53,"high":1332.53,"low":1309.98,"close":1314.76},{"date":"2001-02-12","open":1314.76,"high":1330.96,"low":1313.64,"close":1330.31},{"date":"2001-02-13","open":1330.31,"high":1336.62,"low":1317.51,"close":1318.8},{"date":"2001-02-14","open":1318.8,"high":1320.73,"low":1304.72,"close":1315.92},{"date":"2001-02-15","open":1315.92,"high":1331.29,"low":1315.92,"close":1326.61},{"date":"2001-02-16","open":1326.61,"high":1326.61,"low":1293.18,"close":1301.53},{"date":"2001-02-20","open":1301.53,"high":1307.16,"low":1278.44,"close":1278.94},{"date":"2001-02-21","open":1278.94,"high":1282.97,"low":1253.16,"close":1255.27},{"date":"2001-02-22","open":1255.27,"high":1259.94,"low":1228.33,"close":1252.82},{"date":"2001-02-23","open":1252.82,"high":1252.82,"low":1215.44,"close":1245.86},{"date":"2001-02-26","open":1245.86,"high":1267.69,"low":1241.71,"close":1267.65},{"date":"2001-02-27","open":1267.65,"high":1272.76,"low":1252.26,"close":1257.94},{"date":"2001-02-28","open":1257.94,"high":1263.47,"low":1229.65,"close":1239.94},{"date":"2001-03-01","open":1239.94,"high":1241.36,"low":1214.5,"close":1241.23},{"date":"2001-03-02","open":1241.23,"high":1251.01,"low":1219.74,"close":1234.18},{"date":"2001-03-05","open":1234.18,"high":1242.55,"low":1234.04,"close":1241.41},{"date":"2001-03-06","open":1241.41,"high":1267.42,"low":1241.41,"close":1253.8},{"date":"2001-03-07","open":1253.8,"high":1263.86,"low":1253.8,"close":1261.89},{"date":"2001-03-08","open":1261.89,"high":1266.5,"low":1257.6,"close":1264.74},{"date":"2001-03-09","open":1264.74,"high":1264.74,"low":1228.42,"close":1233.42},{"date":"2001-03-12","open":1233.42,"high":1233.42,"low":1176.78,"close":1180.16},{"date":"2001-03-13","open":1180.16,"high":1197.83,"low":1171.5,"close":1197.66},{"date":"2001-03-14","open":1197.66,"high":1197.66,"low":1155.35,"close":1166.71},{"date":"2001-03-15","open":1166.71,"high":1182.04,"low":1166.71,"close":1173.56},{"date":"2001-03-16","open":1173.56,"high":1173.56,"low":1148.64,"close":1150.53},{"date":"2001-03-19","open":1150.53,"high":1173.5,"low":1147.18,"close":1170.81},{"date":"2001-03-20","open":1170.81,"high":1180.56,"low":1142.19,"close":1142.62},{"date":"2001-03-21","open":1142.62,"high":1149.39,"low":1118.74,"close":1122.14},{"date":"2001-03-22","open":1122.14,"high":1124.27,"low":1081.19,"close":1117.58},{"date":"2001-03-23","open":1117.58,"high":1141.83,"low":1117.58,"close":1139.83},{"date":"2001-03-26","open":1139.83,"high":1160.02,"low":1139.83,"close":1152.69},{"date":"2001-03-27","open":1152.69,"high":1183.35,"low":1150.96,"close":1182.17},{"date":"2001-03-28","open":1182.17,"high":1182.17,"low":1147.83,"close":1153.29},{"date":"2001-03-29","open":1153.29,"high":1161.69,"low":1136.26,"close":1147.95},{"date":"2001-03-30","open":1147.95,"high":1162.8,"low":1143.83,"close":1160.33},{"date":"2001-04-02","open":1160.33,"high":1169.51,"low":1137.51,"close":1145.87},{"date":"2001-04-03","open":1145.87,"high":1145.87,"low":1100.19,"close":1106.46},{"date":"2001-04-04","open":1106.46,"high":1117.5,"low":1091.99,"close":1103.25},{"date":"2001-04-05","open":1103.25,"high":1151.47,"low":1103.25,"close":1151.44},{"date":"2001-04-06","open":1151.44,"high":1151.44,"low":1119.29,"close":1128.43},{"date":"2001-04-09","open":1128.43,"high":1146.13,"low":1126.38,"close":1137.59},{"date":"2001-04-10","open":1137.59,"high":1173.92,"low":1137.59,"close":1168.38},{"date":"2001-04-11","open":1168.38,"high":1182.24,"low":1160.26,"close":1165.89},{"date":"2001-04-12","open":1165.89,"high":1183.51,"low":1157.73,"close":1183.5},{"date":"2001-04-16","open":1183.5,"high":1184.64,"low":1167.38,"close":1179.68},{"date":"2001-04-17","open":1179.68,"high":1192.25,"low":1168.9,"close":1191.81},{"date":"2001-04-18","open":1191.81,"high":1248.42,"low":1191.81,"close":1238.16},{"date":"2001-04-19","open":1238.16,"high":1253.71,"low":1233.39,"close":1253.69},{"date":"2001-04-20","open":1253.7,"high":1253.7,"low":1234.41,"close":1242.98},{"date":"2001-04-23","open":1242.98,"high":1242.98,"low":1217.47,"close":1224.36},{"date":"2001-04-24","open":1224.36,"high":1233.54,"low":1208.89,"close":1209.47},{"date":"2001-04-25","open":1209.47,"high":1232.36,"low":1207.38,"close":1228.75},{"date":"2001-04-26","open":1228.75,"high":1248.3,"low":1228.75,"close":1234.52},{"date":"2001-04-27","open":1234.52,"high":1253.07,"low":1234.52,"close":1253.05},{"date":"2001-04-30","open":1253.05,"high":1269.3,"low":1243.99,"close":1249.46},{"date":"2001-05-01","open":1249.46,"high":1266.47,"low":1243.55,"close":1266.44},{"date":"2001-05-02","open":1266.44,"high":1272.93,"low":1257.7,"close":1267.43},{"date":"2001-05-03","open":1267.43,"high":1267.43,"low":1239.88,"close":1248.58},{"date":"2001-05-04","open":1248.58,"high":1267.51,"low":1232,"close":1266.61},{"date":"2001-05-07","open":1266.61,"high":1270,"low":1259.19,"close":1263.51},{"date":"2001-05-08","open":1266.71,"high":1267.01,"low":1253,"close":1261.2},{"date":"2001-05-09","open":1261.2,"high":1261.65,"low":1247.83,"close":1255.54},{"date":"2001-05-10","open":1255.54,"high":1268.14,"low":1254.56,"close":1255.18},{"date":"2001-05-11","open":1255.18,"high":1259.84,"low":1240.79,"close":1245.67},{"date":"2001-05-14","open":1245.67,"high":1249.68,"low":1241.02,"close":1248.92},{"date":"2001-05-15","open":1248.92,"high":1257.45,"low":1245.36,"close":1249.44},{"date":"2001-05-16","open":1249.44,"high":1286.39,"low":1243.02,"close":1284.99},{"date":"2001-05-17","open":1284.99,"high":1296.48,"low":1282.65,"close":1288.49},{"date":"2001-05-18","open":1288.49,"high":1292.06,"low":1281.15,"close":1291.96},{"date":"2001-05-21","open":1291.96,"high":1312.95,"low":1287.87,"close":1312.83},{"date":"2001-05-22","open":1312.83,"high":1315.93,"low":1306.89,"close":1309.38},{"date":"2001-05-23","open":1309.38,"high":1309.38,"low":1288.7,"close":1289.05},{"date":"2001-05-24","open":1289.05,"high":1295.04,"low":1281.22,"close":1293.17},{"date":"2001-05-25","open":1293.17,"high":1293.17,"low":1276.42,"close":1277.89},{"date":"2001-05-29","open":1277.89,"high":1278.42,"low":1265.41,"close":1267.93},{"date":"2001-05-30","open":1267.93,"high":1267.93,"low":1245.96,"close":1248.08},{"date":"2001-05-31","open":1248.08,"high":1261.91,"low":1248.07,"close":1255.82},{"date":"2001-06-01","open":1255.82,"high":1265.34,"low":1246.88,"close":1260.67},{"date":"2001-06-04","open":1260.67,"high":1267.17,"low":1256.36,"close":1267.11},{"date":"2001-06-05","open":1267.11,"high":1286.62,"low":1267.11,"close":1283.57},{"date":"2001-06-06","open":1283.57,"high":1283.85,"low":1269.01,"close":1270.03},{"date":"2001-06-07","open":1270.03,"high":1277.08,"low":1265.08,"close":1276.96},{"date":"2001-06-08","open":1276.96,"high":1277.11,"low":1259.99,"close":1264.96},{"date":"2001-06-11","open":1264.96,"high":1264.96,"low":1249.23,"close":1254.39},{"date":"2001-06-12","open":1254.39,"high":1261,"low":1235.75,"close":1255.85},{"date":"2001-06-13","open":1255.85,"high":1259.75,"low":1241.59,"close":1241.6},{"date":"2001-06-14","open":1241.6,"high":1241.6,"low":1218.9,"close":1219.87},{"date":"2001-06-15","open":1219.87,"high":1221.5,"low":1203.03,"close":1214.36},{"date":"2001-06-18","open":1214.36,"high":1221.23,"low":1208.33,"close":1208.43},{"date":"2001-06-19","open":1208.43,"high":1226.11,"low":1207.71,"close":1212.58},{"date":"2001-06-20","open":1212.58,"high":1225.61,"low":1210.07,"close":1223.14},{"date":"2001-06-21","open":1223.14,"high":1240.24,"low":1220.25,"close":1237.04},{"date":"2001-06-22","open":1237.04,"high":1237.73,"low":1221.41,"close":1225.35},{"date":"2001-06-25","open":1225.35,"high":1231.5,"low":1213.6,"close":1218.6},{"date":"2001-06-26","open":1218.6,"high":1220.7,"low":1204.64,"close":1216.76},{"date":"2001-06-27","open":1216.76,"high":1219.92,"low":1207.29,"close":1211.07},{"date":"2001-06-28","open":1211.07,"high":1234.44,"low":1211.07,"close":1226.2},{"date":"2001-06-29","open":1226.2,"high":1237.29,"low":1221.14,"close":1224.38},{"date":"2001-07-02","open":1224.42,"high":1239.78,"low":1224.03,"close":1236.72},{"date":"2001-07-03","open":1236.71,"high":1236.71,"low":1229.43,"close":1234.45},{"date":"2001-07-05","open":1234.45,"high":1234.45,"low":1219.15,"close":1219.24},{"date":"2001-07-06","open":1219.24,"high":1219.24,"low":1188.74,"close":1190.59},{"date":"2001-07-09","open":1190.59,"high":1201.76,"low":1189.75,"close":1198.78},{"date":"2001-07-10","open":1198.78,"high":1203.43,"low":1179.93,"close":1181.52},{"date":"2001-07-11","open":1181.52,"high":1184.93,"low":1168.46,"close":1180.18},{"date":"2001-07-12","open":1180.18,"high":1210.25,"low":1180.18,"close":1208.14},{"date":"2001-07-13","open":1208.14,"high":1218.54,"low":1203.61,"close":1215.68},{"date":"2001-07-16","open":1215.68,"high":1219.63,"low":1200.05,"close":1202.45},{"date":"2001-07-17","open":1202.45,"high":1215.36,"low":1196.14,"close":1214.44},{"date":"2001-07-18","open":1214.44,"high":1214.44,"low":1198.33,"close":1207.71},{"date":"2001-07-19","open":1207.71,"high":1225.04,"low":1205.8,"close":1215.02},{"date":"2001-07-20","open":1215.02,"high":1215.69,"low":1207.04,"close":1210.85},{"date":"2001-07-23","open":1210.85,"high":1215.22,"low":1190.5,"close":1191.03},{"date":"2001-07-24","open":1191.03,"high":1191.03,"low":1165.54,"close":1171.65},{"date":"2001-07-25","open":1171.65,"high":1190.52,"low":1171.28,"close":1190.49},{"date":"2001-07-26","open":1190.49,"high":1204.18,"low":1182.65,"close":1202.93},{"date":"2001-07-27","open":1202.93,"high":1209.26,"low":1195.99,"close":1205.82},{"date":"2001-07-30","open":1205.82,"high":1209.05,"low":1200.41,"close":1204.52},{"date":"2001-07-31","open":1204.52,"high":1222.74,"low":1204.52,"close":1211.23},{"date":"2001-08-01","open":1211.23,"high":1223.04,"low":1211.23,"close":1215.93},{"date":"2001-08-02","open":1215.93,"high":1226.27,"low":1215.31,"close":1220.75},{"date":"2001-08-03","open":1220.75,"high":1220.75,"low":1205.31,"close":1214.35},{"date":"2001-08-06","open":1214.35,"high":1214.35,"low":1197.35,"close":1200.48},{"date":"2001-08-07","open":1200.47,"high":1207.56,"low":1195.64,"close":1204.4},{"date":"2001-08-08","open":1204.4,"high":1206.79,"low":1181.27,"close":1183.53},{"date":"2001-08-09","open":1183.53,"high":1184.71,"low":1174.68,"close":1183.43},{"date":"2001-08-10","open":1183.43,"high":1193.33,"low":1169.55,"close":1190.16},{"date":"2001-08-13","open":1190.16,"high":1193.82,"low":1185.12,"close":1191.29},{"date":"2001-08-14","open":1191.29,"high":1198.79,"low":1184.26,"close":1186.73},{"date":"2001-08-15","open":1186.73,"high":1191.21,"low":1177.61,"close":1178.02},{"date":"2001-08-16","open":1178.02,"high":1181.8,"low":1166.08,"close":1181.66},{"date":"2001-08-17","open":1181.66,"high":1181.66,"low":1156.07,"close":1161.97},{"date":"2001-08-20","open":1161.97,"high":1171.41,"low":1160.94,"close":1171.41},{"date":"2001-08-21","open":1171.41,"high":1179.85,"low":1156.56,"close":1157.26},{"date":"2001-08-22","open":1157.26,"high":1168.56,"low":1153.34,"close":1165.31},{"date":"2001-08-23","open":1165.31,"high":1169.86,"low":1160.96,"close":1162.09},{"date":"2001-08-24","open":1162.09,"high":1185.15,"low":1162.09,"close":1184.93},{"date":"2001-08-27","open":1184.93,"high":1186.85,"low":1178.07,"close":1179.21},{"date":"2001-08-28","open":1179.21,"high":1179.66,"low":1161.17,"close":1161.51},{"date":"2001-08-29","open":1161.51,"high":1166.97,"low":1147.38,"close":1148.56},{"date":"2001-08-30","open":1148.6,"high":1151.75,"low":1124.87,"close":1129.03},{"date":"2001-08-31","open":1129.03,"high":1141.83,"low":1126.38,"close":1133.58},{"date":"2001-09-04","open":1133.58,"high":1155.4,"low":1129.06,"close":1132.94},{"date":"2001-09-05","open":1132.94,"high":1135.52,"low":1114.86,"close":1131.74},{"date":"2001-09-06","open":1131.74,"high":1131.74,"low":1105.83,"close":1106.4},{"date":"2001-09-07","open":1106.4,"high":1106.4,"low":1082.12,"close":1085.78},{"date":"2001-09-10","open":1085.78,"high":1096.94,"low":1073.15,"close":1092.54},{"date":"2001-09-17","open":1092.54,"high":1092.54,"low":1037.46,"close":1038.77},{"date":"2001-09-18","open":1038.77,"high":1046.42,"low":1029.25,"close":1032.74},{"date":"2001-09-19","open":1032.74,"high":1038.91,"low":984.62,"close":1016.1},{"date":"2001-09-20","open":1016.1,"high":1016.1,"low":984.49,"close":984.54},{"date":"2001-09-21","open":984.54,"high":984.54,"low":944.75,"close":965.8},{"date":"2001-09-24","open":965.8,"high":1008.44,"low":965.8,"close":1003.45},{"date":"2001-09-25","open":1003.45,"high":1017.14,"low":998.33,"close":1012.27},{"date":"2001-09-26","open":1012.27,"high":1020.29,"low":1002.62,"close":1007.04},{"date":"2001-09-27","open":1007.04,"high":1018.92,"low":998.24,"close":1018.61},{"date":"2001-09-28","open":1018.61,"high":1040.94,"low":1018.61,"close":1040.94},{"date":"2001-10-01","open":1040.94,"high":1040.94,"low":1026.76,"close":1038.55},{"date":"2001-10-02","open":1038.55,"high":1051.33,"low":1034.47,"close":1051.33},{"date":"2001-10-03","open":1051.33,"high":1075.38,"low":1041.48,"close":1072.28},{"date":"2001-10-04","open":1072.28,"high":1084.12,"low":1067.82,"close":1069.63},{"date":"2001-10-05","open":1069.62,"high":1072.35,"low":1053.5,"close":1071.38},{"date":"2001-10-08","open":1071.37,"high":1071.37,"low":1056.88,"close":1062.44},{"date":"2001-10-09","open":1062.44,"high":1063.37,"low":1053.83,"close":1056.75},{"date":"2001-10-10","open":1056.75,"high":1081.62,"low":1052.76,"close":1080.99},{"date":"2001-10-11","open":1080.99,"high":1099.16,"low":1080.99,"close":1097.43},{"date":"2001-10-12","open":1097.43,"high":1097.43,"low":1072.15,"close":1091.65},{"date":"2001-10-15","open":1091.65,"high":1091.65,"low":1078.19,"close":1089.98},{"date":"2001-10-16","open":1089.98,"high":1101.66,"low":1087.13,"close":1097.54},{"date":"2001-10-17","open":1097.54,"high":1107.12,"low":1076.57,"close":1077.09},{"date":"2001-10-18","open":1077.09,"high":1077.94,"low":1064.54,"close":1068.61},{"date":"2001-10-19","open":1068.61,"high":1075.52,"low":1057.24,"close":1073.48},{"date":"2001-10-22","open":1073.48,"high":1090.57,"low":1070.79,"close":1089.9},{"date":"2001-10-23","open":1089.9,"high":1098.99,"low":1081.53,"close":1084.78},{"date":"2001-10-24","open":1084.78,"high":1090.26,"low":1079.98,"close":1085.2},{"date":"2001-10-25","open":1085.2,"high":1100.09,"low":1065.64,"close":1100.09},{"date":"2001-10-26","open":1100.09,"high":1110.61,"low":1094.24,"close":1104.61},{"date":"2001-10-29","open":1104.61,"high":1104.61,"low":1078.3,"close":1078.3},{"date":"2001-10-30","open":1078.3,"high":1078.3,"low":1053.61,"close":1059.79},{"date":"2001-10-31","open":1059.79,"high":1074.79,"low":1057.55,"close":1059.78},{"date":"2001-11-01","open":1059.78,"high":1085.61,"low":1054.31,"close":1084.1},{"date":"2001-11-02","open":1084.1,"high":1089.63,"low":1075.58,"close":1087.2},{"date":"2001-11-05","open":1087.2,"high":1106.72,"low":1087.2,"close":1102.84},{"date":"2001-11-06","open":1102.84,"high":1119.73,"low":1095.36,"close":1118.86},{"date":"2001-11-07","open":1118.86,"high":1126.62,"low":1112.98,"close":1115.8},{"date":"2001-11-08","open":1115.8,"high":1135.75,"low":1115.42,"close":1118.54},{"date":"2001-11-09","open":1118.54,"high":1123.02,"low":1111.13,"close":1120.31},{"date":"2001-11-12","open":1120.31,"high":1121.71,"low":1098.32,"close":1118.33},{"date":"2001-11-13","open":1118.33,"high":1139.14,"low":1118.33,"close":1139.09},{"date":"2001-11-14","open":1139.09,"high":1148.28,"low":1132.87,"close":1141.21},{"date":"2001-11-15","open":1141.21,"high":1146.46,"low":1135.06,"close":1142.24},{"date":"2001-11-16","open":1142.24,"high":1143.52,"low":1129.92,"close":1138.65},{"date":"2001-11-19","open":1138.65,"high":1151.06,"low":1138.65,"close":1151.06},{"date":"2001-11-20","open":1151.06,"high":1152.45,"low":1142.17,"close":1142.66},{"date":"2001-11-21","open":1142.66,"high":1142.66,"low":1129.78,"close":1137.03},{"date":"2001-11-23","open":1137.03,"high":1151.05,"low":1135.9,"close":1150.34},{"date":"2001-11-26","open":1150.34,"high":1157.88,"low":1146.17,"close":1157.42},{"date":"2001-11-27","open":1157.42,"high":1163.38,"low":1140.81,"close":1149.5},{"date":"2001-11-28","open":1149.5,"high":1149.5,"low":1128.29,"close":1128.52},{"date":"2001-11-29","open":1128.52,"high":1140.4,"low":1125.51,"close":1140.2},{"date":"2001-11-30","open":1140.2,"high":1143.57,"low":1135.89,"close":1139.45},{"date":"2001-12-03","open":1139.45,"high":1139.45,"low":1125.78,"close":1129.9},{"date":"2001-12-04","open":1129.9,"high":1144.8,"low":1128.86,"close":1144.8},{"date":"2001-12-05","open":1143.77,"high":1173.62,"low":1143.77,"close":1170.35},{"date":"2001-12-06","open":1170.35,"high":1173.35,"low":1164.43,"close":1167.1},{"date":"2001-12-07","open":1167.1,"high":1167.1,"low":1152.66,"close":1158.31},{"date":"2001-12-10","open":1158.31,"high":1158.31,"low":1139.66,"close":1139.93},{"date":"2001-12-11","open":1139.93,"high":1150.89,"low":1134.32,"close":1136.76},{"date":"2001-12-12","open":1136.76,"high":1141.58,"low":1126.01,"close":1137.07},{"date":"2001-12-13","open":1137.07,"high":1137.07,"low":1117.85,"close":1119.38},{"date":"2001-12-14","open":1119.38,"high":1128.28,"low":1114.53,"close":1123.09},{"date":"2001-12-17","open":1123.09,"high":1137.3,"low":1122.66,"close":1134.36},{"date":"2001-12-18","open":1134.36,"high":1145.1,"low":1134.36,"close":1142.92},{"date":"2001-12-19","open":1142.92,"high":1152.44,"low":1134.75,"close":1149.56},{"date":"2001-12-20","open":1149.56,"high":1151.42,"low":1139.93,"close":1139.93},{"date":"2001-12-21","open":1139.93,"high":1147.46,"low":1139.93,"close":1144.89},{"date":"2001-12-24","open":1144.89,"high":1147.83,"low":1144.62,"close":1144.65},{"date":"2001-12-26","open":1144.65,"high":1159.18,"low":1144.65,"close":1149.37},{"date":"2001-12-27","open":1149.37,"high":1157.13,"low":1149.37,"close":1157.13},{"date":"2001-12-28","open":1157.13,"high":1164.64,"low":1157.13,"close":1161.02},{"date":"2001-12-31","open":1161.02,"high":1161.16,"low":1148.04,"close":1148.08},{"date":"2002-01-02","open":1148.08,"high":1154.67,"low":1136.23,"close":1154.67},{"date":"2002-01-03","open":1154.67,"high":1165.27,"low":1154.01,"close":1165.27},{"date":"2002-01-04","open":1165.27,"high":1176.55,"low":1163.42,"close":1172.51},{"date":"2002-01-07","open":1172.51,"high":1176.97,"low":1163.55,"close":1164.89},{"date":"2002-01-08","open":1164.89,"high":1167.6,"low":1157.46,"close":1160.71},{"date":"2002-01-09","open":1160.71,"high":1174.26,"low":1151.89,"close":1155.14},{"date":"2002-01-10","open":1155.14,"high":1159.93,"low":1150.85,"close":1156.55},{"date":"2002-01-11","open":1156.55,"high":1159.41,"low":1145.45,"close":1145.6},{"date":"2002-01-14","open":1145.6,"high":1145.6,"low":1138.15,"close":1138.41},{"date":"2002-01-15","open":1138.41,"high":1148.81,"low":1136.88,"close":1146.19},{"date":"2002-01-16","open":1146.19,"high":1146.19,"low":1127.49,"close":1127.57},{"date":"2002-01-17","open":1127.57,"high":1139.27,"low":1127.57,"close":1138.88},{"date":"2002-01-18","open":1138.88,"high":1138.88,"low":1124.45,"close":1127.58},{"date":"2002-01-22","open":1127.58,"high":1135.26,"low":1117.91,"close":1119.31},{"date":"2002-01-23","open":1119.31,"high":1131.94,"low":1117.43,"close":1128.18},{"date":"2002-01-24","open":1128.18,"high":1139.5,"low":1128.18,"close":1132.15},{"date":"2002-01-25","open":1132.15,"high":1138.31,"low":1127.82,"close":1133.28},{"date":"2002-01-28","open":1133.28,"high":1138.63,"low":1126.66,"close":1133.06},{"date":"2002-01-29","open":1133.06,"high":1137.47,"low":1098.74,"close":1100.64},{"date":"2002-01-30","open":1100.64,"high":1113.79,"low":1081.66,"close":1113.57},{"date":"2002-01-31","open":1113.57,"high":1130.21,"low":1113.3,"close":1130.2},{"date":"2002-02-01","open":1130.2,"high":1130.2,"low":1118.51,"close":1122.2},{"date":"2002-02-04","open":1122.2,"high":1122.2,"low":1092.25,"close":1094.44},{"date":"2002-02-05","open":1094.44,"high":1100.96,"low":1082.58,"close":1090.02},{"date":"2002-02-06","open":1090.02,"high":1093.58,"low":1077.78,"close":1083.51},{"date":"2002-02-07","open":1083.51,"high":1094.03,"low":1078.44,"close":1080.17},{"date":"2002-02-08","open":1080.17,"high":1096.3,"low":1079.91,"close":1096.22},{"date":"2002-02-11","open":1096.22,"high":1112.01,"low":1094.68,"close":1111.94},{"date":"2002-02-12","open":1111.94,"high":1112.68,"low":1102.98,"close":1107.5},{"date":"2002-02-13","open":1107.5,"high":1120.56,"low":1107.5,"close":1118.51},{"date":"2002-02-14","open":1118.51,"high":1124.72,"low":1112.3,"close":1116.48},{"date":"2002-02-15","open":1116.48,"high":1117.09,"low":1103.23,"close":1104.18},{"date":"2002-02-19","open":1104.18,"high":1104.18,"low":1082.24,"close":1083.34},{"date":"2002-02-20","open":1083.34,"high":1098.32,"low":1074.36,"close":1097.98},{"date":"2002-02-21","open":1097.98,"high":1101.5,"low":1080.24,"close":1080.95},{"date":"2002-02-22","open":1080.95,"high":1093.93,"low":1074.39,"close":1089.84},{"date":"2002-02-25","open":1089.84,"high":1112.71,"low":1089.84,"close":1109.43},{"date":"2002-02-26","open":1109.43,"high":1115.05,"low":1101.72,"close":1109.38},{"date":"2002-02-27","open":1109.38,"high":1123.06,"low":1102.26,"close":1109.89},{"date":"2002-02-28","open":1109.89,"high":1121.57,"low":1106.73,"close":1106.73},{"date":"2002-03-01","open":1106.73,"high":1131.79,"low":1106.73,"close":1131.78},{"date":"2002-03-04","open":1131.78,"high":1153.84,"low":1130.93,"close":1153.84},{"date":"2002-03-05","open":1153.84,"high":1157.74,"low":1144.78,"close":1146.14},{"date":"2002-03-06","open":1146.14,"high":1165.29,"low":1145.11,"close":1162.77},{"date":"2002-03-07","open":1162.77,"high":1167.94,"low":1150.69,"close":1157.54},{"date":"2002-03-08","open":1157.54,"high":1172.76,"low":1157.54,"close":1164.31},{"date":"2002-03-11","open":1164.31,"high":1173.03,"low":1159.58,"close":1168.26},{"date":"2002-03-12","open":1168.26,"high":1168.26,"low":1154.34,"close":1165.58},{"date":"2002-03-13","open":1165.58,"high":1165.58,"low":1151.01,"close":1154.09},{"date":"2002-03-14","open":1154.09,"high":1157.83,"low":1151.08,"close":1153.04},{"date":"2002-03-15","open":1153.04,"high":1166.48,"low":1153.04,"close":1166.16},{"date":"2002-03-18","open":1166.16,"high":1172.73,"low":1159.14,"close":1165.55},{"date":"2002-03-19","open":1165.55,"high":1173.94,"low":1165.55,"close":1170.29},{"date":"2002-03-20","open":1170.29,"high":1170.29,"low":1151.61,"close":1151.85},{"date":"2002-03-21","open":1151.85,"high":1155.1,"low":1139.48,"close":1153.59},{"date":"2002-03-22","open":1153.59,"high":1156.49,"low":1144.6,"close":1148.7},{"date":"2002-03-25","open":1148.7,"high":1151.04,"low":1131.87,"close":1131.87},{"date":"2002-03-26","open":1131.87,"high":1147,"low":1131.61,"close":1138.49},{"date":"2002-03-27","open":1138.49,"high":1146.95,"low":1135.33,"close":1144.58},{"date":"2002-03-28","open":1144.58,"high":1154.45,"low":1144.58,"close":1147.39},{"date":"2002-04-01","open":1147.39,"high":1147.84,"low":1132.87,"close":1146.54},{"date":"2002-04-02","open":1146.54,"high":1146.54,"low":1135.71,"close":1136.76},{"date":"2002-04-03","open":1136.76,"high":1138.85,"low":1119.68,"close":1125.4},{"date":"2002-04-04","open":1125.4,"high":1130.45,"low":1120.06,"close":1126.34},{"date":"2002-04-05","open":1126.34,"high":1133.31,"low":1119.49,"close":1122.73},{"date":"2002-04-08","open":1122.73,"high":1125.41,"low":1111.79,"close":1125.29},{"date":"2002-04-09","open":1125.29,"high":1128.29,"low":1116.73,"close":1117.8},{"date":"2002-04-10","open":1117.8,"high":1131.76,"low":1117.8,"close":1130.47},{"date":"2002-04-11","open":1130.47,"high":1130.47,"low":1102.42,"close":1103.69},{"date":"2002-04-12","open":1103.69,"high":1112.77,"low":1102.74,"close":1111.01},{"date":"2002-04-15","open":1111.01,"high":1114.86,"low":1099.41,"close":1102.55},{"date":"2002-04-16","open":1102.55,"high":1129.4,"low":1102.55,"close":1128.37},{"date":"2002-04-17","open":1128.37,"high":1133,"low":1123.37,"close":1126.07},{"date":"2002-04-18","open":1126.07,"high":1130.49,"low":1109.29,"close":1124.47},{"date":"2002-04-19","open":1124.47,"high":1128.82,"low":1122.59,"close":1125.17},{"date":"2002-04-22","open":1125.17,"high":1125.17,"low":1105.62,"close":1107.83},{"date":"2002-04-23","open":1107.83,"high":1111.17,"low":1098.94,"close":1100.96},{"date":"2002-04-24","open":1100.96,"high":1108.46,"low":1092.51,"close":1093.14},{"date":"2002-04-25","open":1093.14,"high":1094.36,"low":1084.81,"close":1091.48},{"date":"2002-04-26","open":1091.48,"high":1096.77,"low":1076.31,"close":1076.32},{"date":"2002-04-29","open":1076.32,"high":1078.95,"low":1063.62,"close":1065.45},{"date":"2002-04-30","open":1065.45,"high":1082.62,"low":1063.46,"close":1076.92},{"date":"2002-05-01","open":1076.92,"high":1088.32,"low":1065.29,"close":1086.46},{"date":"2002-05-02","open":1086.46,"high":1091.42,"low":1079.46,"close":1084.56},{"date":"2002-05-03","open":1084.56,"high":1084.56,"low":1068.89,"close":1073.43},{"date":"2002-05-06","open":1073.43,"high":1075.96,"low":1052.65,"close":1052.67},{"date":"2002-05-07","open":1052.67,"high":1058.67,"low":1048.96,"close":1049.49},{"date":"2002-05-08","open":1049.49,"high":1088.92,"low":1049.49,"close":1088.85},{"date":"2002-05-09","open":1088.85,"high":1088.85,"low":1072.23,"close":1073.01},{"date":"2002-05-10","open":1073.01,"high":1075.43,"low":1053.93,"close":1054.99},{"date":"2002-05-13","open":1054.99,"high":1074.84,"low":1053.9,"close":1074.56},{"date":"2002-05-14","open":1074.56,"high":1097.71,"low":1074.56,"close":1097.28},{"date":"2002-05-15","open":1097.28,"high":1104.23,"low":1088.94,"close":1091.07},{"date":"2002-05-16","open":1091.07,"high":1099.29,"low":1089.17,"close":1098.23},{"date":"2002-05-17","open":1098.23,"high":1106.59,"low":1096.77,"close":1106.59},{"date":"2002-05-20","open":1106.59,"high":1106.59,"low":1090.61,"close":1091.88},{"date":"2002-05-21","open":1091.88,"high":1099.55,"low":1079.08,"close":1079.88},{"date":"2002-05-22","open":1079.88,"high":1086.02,"low":1075.64,"close":1086.02},{"date":"2002-05-23","open":1086.02,"high":1097.1,"low":1080.55,"close":1097.08},{"date":"2002-05-24","open":1097.08,"high":1097.08,"low":1082.19,"close":1083.82},{"date":"2002-05-28","open":1083.82,"high":1085.98,"low":1070.31,"close":1074.55},{"date":"2002-05-29","open":1074.55,"high":1074.83,"low":1067.66,"close":1067.66},{"date":"2002-05-30","open":1067.66,"high":1069.5,"low":1054.26,"close":1064.66},{"date":"2002-05-31","open":1064.66,"high":1079.93,"low":1064.66,"close":1067.14},{"date":"2002-06-03","open":1067.14,"high":1070.74,"low":1039.9,"close":1040.68},{"date":"2002-06-04","open":1040.68,"high":1046.06,"low":1030.52,"close":1040.69},{"date":"2002-06-05","open":1040.69,"high":1050.11,"low":1038.84,"close":1049.9},{"date":"2002-06-06","open":1049.9,"high":1049.9,"low":1026.91,"close":1029.15},{"date":"2002-06-07","open":1029.15,"high":1033.02,"low":1012.49,"close":1027.53},{"date":"2002-06-10","open":1027.53,"high":1038.18,"low":1025.45,"close":1030.74},{"date":"2002-06-11","open":1030.74,"high":1039.04,"low":1012.94,"close":1013.6},{"date":"2002-06-12","open":1013.26,"high":1021.85,"low":1002.58,"close":1020.26},{"date":"2002-06-13","open":1020.26,"high":1023.47,"low":1008.12,"close":1009.56},{"date":"2002-06-14","open":1009.56,"high":1009.56,"low":981.63,"close":1007.27},{"date":"2002-06-17","open":1007.27,"high":1036.17,"low":1007.27,"close":1036.17},{"date":"2002-06-18","open":1036.17,"high":1040.83,"low":1030.92,"close":1037.14},{"date":"2002-06-19","open":1037.14,"high":1037.61,"low":1017.88,"close":1019.99},{"date":"2002-06-20","open":1019.99,"high":1023.33,"low":1004.59,"close":1006.29},{"date":"2002-06-21","open":1006.29,"high":1006.29,"low":985.65,"close":989.14},{"date":"2002-06-24","open":989.14,"high":1002.11,"low":970.85,"close":992.72},{"date":"2002-06-25","open":992.72,"high":1005.88,"low":974.21,"close":976.14},{"date":"2002-06-26","open":976.14,"high":977.43,"low":952.92,"close":973.53},{"date":"2002-06-27","open":973.53,"high":990.67,"low":963.74,"close":990.64},{"date":"2002-06-28","open":990.64,"high":1001.79,"low":988.31,"close":989.82},{"date":"2002-07-01","open":989.82,"high":994.46,"low":967.43,"close":968.65},{"date":"2002-07-02","open":968.65,"high":968.65,"low":945.54,"close":948.09},{"date":"2002-07-03","open":948.09,"high":954.3,"low":934.87,"close":953.99},{"date":"2002-07-05","open":953.99,"high":989.07,"low":953.99,"close":989.03},{"date":"2002-07-08","open":989.03,"high":993.56,"low":972.91,"close":976.98},{"date":"2002-07-09","open":976.98,"high":979.63,"low":951.71,"close":952.83},{"date":"2002-07-10","open":952.83,"high":956.34,"low":920.29,"close":920.47},{"date":"2002-07-11","open":920.47,"high":929.16,"low":900.94,"close":927.37},{"date":"2002-07-12","open":927.37,"high":934.31,"low":913.71,"close":921.39},{"date":"2002-07-15","open":921.39,"high":921.39,"low":876.46,"close":917.93},{"date":"2002-07-16","open":917.93,"high":918.65,"low":897.13,"close":900.94},{"date":"2002-07-17","open":901.05,"high":926.52,"low":895.03,"close":906.04},{"date":"2002-07-18","open":905.45,"high":907.8,"low":880.6,"close":881.56},{"date":"2002-07-19","open":881.56,"high":881.56,"low":842.07,"close":847.75},{"date":"2002-07-22","open":847.76,"high":854.13,"low":813.26,"close":819.85},{"date":"2002-07-23","open":819.85,"high":827.69,"low":796.13,"close":797.7},{"date":"2002-07-24","open":797.71,"high":844.32,"low":775.68,"close":843.43},{"date":"2002-07-25","open":843.42,"high":853.83,"low":816.11,"close":838.68},{"date":"2002-07-26","open":838.68,"high":852.85,"low":835.92,"close":852.84},{"date":"2002-07-29","open":852.84,"high":898.96,"low":852.84,"close":898.96},{"date":"2002-07-30","open":898.96,"high":909.81,"low":884.7,"close":902.78},{"date":"2002-07-31","open":902.78,"high":911.64,"low":889.88,"close":911.62},{"date":"2002-08-01","open":911.62,"high":911.62,"low":882.48,"close":884.66},{"date":"2002-08-02","open":884.4,"high":884.72,"low":853.95,"close":864.24},{"date":"2002-08-05","open":864.24,"high":864.24,"low":833.44,"close":834.6},{"date":"2002-08-06","open":834.6,"high":874.44,"low":834.6,"close":859.57},{"date":"2002-08-07","open":859.57,"high":878.74,"low":854.15,"close":876.77},{"date":"2002-08-08","open":876.77,"high":905.84,"low":875.17,"close":905.46},{"date":"2002-08-09","open":898.73,"high":913.95,"low":890.77,"close":908.64},{"date":"2002-08-12","open":908.64,"high":908.64,"low":892.38,"close":903.8},{"date":"2002-08-13","open":903.8,"high":911.71,"low":883.62,"close":884.21},{"date":"2002-08-14","open":884.21,"high":920.21,"low":876.2,"close":919.62},{"date":"2002-08-15","open":919.62,"high":933.29,"low":918.17,"close":930.25},{"date":"2002-08-16","open":930.25,"high":935.38,"low":916.21,"close":928.77},{"date":"2002-08-19","open":928.77,"high":951.17,"low":927.21,"close":950.7},{"date":"2002-08-20","open":950.7,"high":950.7,"low":931.86,"close":937.43},{"date":"2002-08-21","open":937.43,"high":951.59,"low":931.32,"close":949.36},{"date":"2002-08-22","open":949.36,"high":965,"low":946.43,"close":962.7},{"date":"2002-08-23","open":962.7,"high":962.7,"low":937.17,"close":940.86},{"date":"2002-08-26","open":940.86,"high":950.8,"low":930.42,"close":947.95},{"date":"2002-08-27","open":947.95,"high":955.82,"low":930.36,"close":934.82},{"date":"2002-08-28","open":934.82,"high":934.82,"low":913.21,"close":917.87},{"date":"2002-08-29","open":917.87,"high":924.59,"low":903.33,"close":917.8},{"date":"2002-08-30","open":917.8,"high":928.15,"low":910.17,"close":916.07},{"date":"2002-09-03","open":916.07,"high":916.07,"low":877.51,"close":878.02},{"date":"2002-09-04","open":878.02,"high":896.1,"low":875.73,"close":893.4},{"date":"2002-09-05","open":893.4,"high":893.4,"low":870.5,"close":879.15},{"date":"2002-09-06","open":879.15,"high":899.07,"low":879.15,"close":893.92},{"date":"2002-09-09","open":893.92,"high":907.34,"low":882.92,"close":902.96},{"date":"2002-09-10","open":902.96,"high":909.89,"low":900.5,"close":909.58},{"date":"2002-09-11","open":910.63,"high":924.02,"low":908.47,"close":909.45},{"date":"2002-09-12","open":909.45,"high":909.45,"low":884.84,"close":886.91},{"date":"2002-09-13","open":886.91,"high":892.75,"low":877.05,"close":889.81},{"date":"2002-09-16","open":889.81,"high":891.84,"low":878.91,"close":891.1},{"date":"2002-09-17","open":891.1,"high":902.68,"low":872.38,"close":873.52},{"date":"2002-09-18","open":873.52,"high":878.45,"low":857.39,"close":869.46},{"date":"2002-09-19","open":869.46,"high":869.46,"low":843.09,"close":843.32},{"date":"2002-09-20","open":843.32,"high":849.32,"low":839.09,"close":845.39},{"date":"2002-09-23","open":845.39,"high":845.39,"low":825.76,"close":833.7},{"date":"2002-09-24","open":833.7,"high":833.7,"low":817.38,"close":819.29},{"date":"2002-09-25","open":819.27,"high":844.22,"low":818.46,"close":839.66},{"date":"2002-09-26","open":839.66,"high":856.6,"low":839.66,"close":854.95},{"date":"2002-09-27","open":854.95,"high":854.95,"low":826.84,"close":827.37},{"date":"2002-09-30","open":827.37,"high":827.37,"low":800.2,"close":815.28},{"date":"2002-10-01","open":815.28,"high":847.93,"low":812.82,"close":847.91},{"date":"2002-10-02","open":843.77,"high":851.93,"low":826.5,"close":827.91},{"date":"2002-10-03","open":827.91,"high":840.02,"low":817.25,"close":818.95},{"date":"2002-10-04","open":818.95,"high":825.9,"low":794.1,"close":800.58},{"date":"2002-10-07","open":800.58,"high":808.21,"low":782.96,"close":785.28},{"date":"2002-10-08","open":785.28,"high":808.86,"low":779.5,"close":798.55},{"date":"2002-10-09","open":798.55,"high":798.55,"low":775.8,"close":776.76},{"date":"2002-10-10","open":776.76,"high":806.51,"low":768.63,"close":803.92},{"date":"2002-10-11","open":803.92,"high":843.27,"low":803.92,"close":835.32},{"date":"2002-10-14","open":835.32,"high":844.39,"low":828.37,"close":841.44},{"date":"2002-10-15","open":841.44,"high":881.27,"low":841.44,"close":881.27},{"date":"2002-10-16","open":881.27,"high":881.27,"low":856.28,"close":860.02},{"date":"2002-10-17","open":860.02,"high":885.35,"low":860.02,"close":879.2},{"date":"2002-10-18","open":879.2,"high":886.68,"low":866.58,"close":884.39},{"date":"2002-10-21","open":884.39,"high":900.69,"low":873.06,"close":899.72},{"date":"2002-10-22","open":899.72,"high":899.72,"low":882.4,"close":890.16},{"date":"2002-10-23","open":890.16,"high":896.14,"low":873.82,"close":896.14},{"date":"2002-10-24","open":896.14,"high":902.94,"low":879,"close":882.5},{"date":"2002-10-25","open":882.5,"high":897.71,"low":877.03,"close":897.65},{"date":"2002-10-28","open":897.65,"high":907.44,"low":886.15,"close":890.23},{"date":"2002-10-29","open":890.23,"high":890.64,"low":867.91,"close":882.15},{"date":"2002-10-30","open":882.15,"high":895.28,"low":879.19,"close":890.71},{"date":"2002-10-31","open":890.71,"high":898.83,"low":879.75,"close":885.76},{"date":"2002-11-01","open":885.76,"high":903.42,"low":877.71,"close":900.96},{"date":"2002-11-04","open":900.96,"high":924.58,"low":900.96,"close":908.35},{"date":"2002-11-05","open":908.35,"high":915.83,"low":904.91,"close":915.39},{"date":"2002-11-06","open":915.39,"high":925.66,"low":905,"close":923.76},{"date":"2002-11-07","open":923.76,"high":923.76,"low":898.68,"close":902.65},{"date":"2002-11-08","open":902.65,"high":910.11,"low":891.62,"close":894.74},{"date":"2002-11-11","open":894.74,"high":894.74,"low":874.63,"close":876.19},{"date":"2002-11-12","open":876.19,"high":894.3,"low":876.19,"close":882.95},{"date":"2002-11-13","open":882.95,"high":892.51,"low":872.05,"close":882.53},{"date":"2002-11-14","open":882.53,"high":904.27,"low":882.53,"close":904.27},{"date":"2002-11-15","open":904.27,"high":910.21,"low":895.35,"close":909.83},{"date":"2002-11-18","open":909.83,"high":915.91,"low":899.48,"close":900.36},{"date":"2002-11-19","open":900.36,"high":905.45,"low":893.09,"close":896.74},{"date":"2002-11-20","open":896.74,"high":915.01,"low":894.93,"close":914.15},{"date":"2002-11-21","open":914.15,"high":935.13,"low":914.15,"close":933.76},{"date":"2002-11-22","open":933.76,"high":937.28,"low":928.41,"close":930.55},{"date":"2002-11-25","open":930.55,"high":937.15,"low":923.31,"close":932.87},{"date":"2002-11-26","open":932.87,"high":932.87,"low":912.1,"close":913.31},{"date":"2002-11-27","open":913.31,"high":940.41,"low":913.31,"close":938.87},{"date":"2002-11-29","open":938.87,"high":941.82,"low":935.58,"close":936.31},{"date":"2002-12-02","open":936.31,"high":954.28,"low":927.72,"close":934.53},{"date":"2002-12-03","open":934.53,"high":934.53,"low":918.73,"close":920.75},{"date":"2002-12-04","open":920.75,"high":925.25,"low":909.51,"close":917.58},{"date":"2002-12-05","open":917.58,"high":921.49,"low":905.9,"close":906.55},{"date":"2002-12-06","open":906.55,"high":915.48,"low":895.96,"close":912.23},{"date":"2002-12-09","open":912.23,"high":912.23,"low":891.97,"close":892},{"date":"2002-12-10","open":892,"high":904.95,"low":892,"close":904.45},{"date":"2002-12-11","open":904.45,"high":909.94,"low":896.48,"close":904.96},{"date":"2002-12-12","open":904.96,"high":908.37,"low":897,"close":901.58},{"date":"2002-12-13","open":901.58,"high":901.58,"low":888.48,"close":889.48},{"date":"2002-12-16","open":889.48,"high":910.42,"low":889.48,"close":910.4},{"date":"2002-12-17","open":910.4,"high":911.22,"low":901.74,"close":902.99},{"date":"2002-12-18","open":902.99,"high":902.99,"low":887.82,"close":891.12},{"date":"2002-12-19","open":890.02,"high":899.19,"low":880.32,"close":884.25},{"date":"2002-12-20","open":884.25,"high":897.79,"low":884.25,"close":895.76},{"date":"2002-12-23","open":895.74,"high":902.43,"low":892.26,"close":897.38},{"date":"2002-12-24","open":897.38,"high":897.38,"low":892.29,"close":892.47},{"date":"2002-12-26","open":892.47,"high":903.89,"low":887.48,"close":889.66},{"date":"2002-12-27","open":889.66,"high":890.46,"low":873.62,"close":875.4},{"date":"2002-12-30","open":875.4,"high":882.1,"low":870.23,"close":879.39},{"date":"2002-12-31","open":879.39,"high":881.93,"low":869.45,"close":879.82},{"date":"2003-01-02","open":879.82,"high":909.03,"low":879.82,"close":909.03},{"date":"2003-01-03","open":909.03,"high":911.25,"low":903.07,"close":908.59},{"date":"2003-01-06","open":908.59,"high":931.77,"low":908.59,"close":929.01},{"date":"2003-01-07","open":929.01,"high":930.81,"low":919.93,"close":922.93},{"date":"2003-01-08","open":922.93,"high":922.93,"low":908.32,"close":909.93},{"date":"2003-01-09","open":909.93,"high":928.31,"low":909.93,"close":927.57},{"date":"2003-01-10","open":927.58,"high":932.89,"low":917.66,"close":927.57},{"date":"2003-01-13","open":927.57,"high":935.05,"low":922.05,"close":926.26},{"date":"2003-01-14","open":926.26,"high":931.66,"low":921.72,"close":931.66},{"date":"2003-01-15","open":931.66,"high":932.59,"low":916.7,"close":918.22},{"date":"2003-01-16","open":918.22,"high":926.03,"low":911.98,"close":914.6},{"date":"2003-01-17","open":914.6,"high":914.6,"low":899.02,"close":901.78},{"date":"2003-01-21","open":901.78,"high":906,"low":887.62,"close":887.62},{"date":"2003-01-22","open":887.62,"high":889.74,"low":877.64,"close":878.36},{"date":"2003-01-23","open":878.36,"high":890.25,"low":876.89,"close":887.34},{"date":"2003-01-24","open":887.34,"high":887.34,"low":859.71,"close":861.4},{"date":"2003-01-27","open":861.4,"high":863.95,"low":844.25,"close":847.48},{"date":"2003-01-28","open":847.48,"high":860.76,"low":847.48,"close":858.54},{"date":"2003-01-29","open":858.54,"high":868.72,"low":845.86,"close":864.36},{"date":"2003-01-30","open":864.36,"high":865.48,"low":843.74,"close":844.61},{"date":"2003-01-31","open":844.61,"high":858.33,"low":840.34,"close":855.7},{"date":"2003-02-03","open":855.7,"high":864.64,"low":855.7,"close":860.32},{"date":"2003-02-04","open":860.32,"high":860.32,"low":840.19,"close":848.2},{"date":"2003-02-05","open":848.2,"high":861.63,"low":842.11,"close":843.59},{"date":"2003-02-06","open":843.59,"high":844.23,"low":833.25,"close":838.15},{"date":"2003-02-07","open":838.15,"high":845.73,"low":826.7,"close":829.69},{"date":"2003-02-10","open":829.69,"high":837.16,"low":823.53,"close":835.97},{"date":"2003-02-11","open":835.97,"high":843.02,"low":825.09,"close":829.2},{"date":"2003-02-12","open":829.2,"high":832.12,"low":818.49,"close":818.68},{"date":"2003-02-13","open":818.68,"high":821.25,"low":806.29,"close":817.37},{"date":"2003-02-14","open":817.37,"high":834.89,"low":815.03,"close":834.89},{"date":"2003-02-18","open":834.89,"high":852.87,"low":834.89,"close":851.17},{"date":"2003-02-19","open":851.17,"high":851.17,"low":838.79,"close":845.13},{"date":"2003-02-20","open":845.13,"high":849.37,"low":836.56,"close":837.1},{"date":"2003-02-21","open":837.1,"high":852.28,"low":831.48,"close":848.17},{"date":"2003-02-24","open":848.17,"high":848.17,"low":832.16,"close":832.58},{"date":"2003-02-25","open":832.58,"high":839.55,"low":818.54,"close":838.57},{"date":"2003-02-26","open":838.57,"high":840.1,"low":826.68,"close":827.55},{"date":"2003-02-27","open":827.55,"high":842.19,"low":827.55,"close":837.28},{"date":"2003-02-28","open":837.28,"high":847,"low":837.28,"close":841.15},{"date":"2003-03-03","open":841.15,"high":852.34,"low":832.74,"close":834.81},{"date":"2003-03-04","open":834.81,"high":835.43,"low":821.96,"close":821.99},{"date":"2003-03-05","open":821.99,"high":829.87,"low":819,"close":829.85},{"date":"2003-03-06","open":829.85,"high":829.85,"low":819.85,"close":822.1},{"date":"2003-03-07","open":822.1,"high":829.55,"low":811.23,"close":828.89},{"date":"2003-03-10","open":828.89,"high":828.89,"low":806.57,"close":807.48},{"date":"2003-03-11","open":807.48,"high":814.25,"low":800.3,"close":800.73},{"date":"2003-03-12","open":800.73,"high":804.19,"low":788.9,"close":804.19},{"date":"2003-03-13","open":804.19,"high":832.02,"low":804.19,"close":831.9},{"date":"2003-03-14","open":831.89,"high":841.39,"low":828.26,"close":833.27},{"date":"2003-03-17","open":833.27,"high":862.79,"low":827.17,"close":862.79},{"date":"2003-03-18","open":862.79,"high":866.94,"low":857.36,"close":866.45},{"date":"2003-03-19","open":866.45,"high":874.99,"low":861.21,"close":874.02},{"date":"2003-03-20","open":874.02,"high":879.6,"low":859.01,"close":875.67},{"date":"2003-03-21","open":875.84,"high":895.9,"low":875.84,"close":895.79},{"date":"2003-03-24","open":895.79,"high":895.79,"low":862.02,"close":864.23},{"date":"2003-03-25","open":864.23,"high":879.87,"low":862.59,"close":874.74},{"date":"2003-03-26","open":874.74,"high":875.8,"low":866.47,"close":869.95},{"date":"2003-03-27","open":869.95,"high":874.15,"low":858.09,"close":868.52},{"date":"2003-03-28","open":868.52,"high":869.88,"low":860.83,"close":863.5},{"date":"2003-03-31","open":863.5,"high":863.5,"low":843.68,"close":848.18},{"date":"2003-04-01","open":848.18,"high":861.28,"low":847.85,"close":858.48},{"date":"2003-04-02","open":858.48,"high":884.57,"low":858.48,"close":880.9},{"date":"2003-04-03","open":880.9,"high":885.89,"low":876.12,"close":876.45},{"date":"2003-04-04","open":876.45,"high":882.73,"low":874.23,"close":878.85},{"date":"2003-04-07","open":878.85,"high":904.89,"low":878.85,"close":879.93},{"date":"2003-04-08","open":879.93,"high":883.11,"low":874.68,"close":878.29},{"date":"2003-04-09","open":878.29,"high":887.35,"low":865.72,"close":865.99},{"date":"2003-04-10","open":865.99,"high":871.78,"low":862.76,"close":871.58},{"date":"2003-04-11","open":871.58,"high":883.34,"low":865.92,"close":868.3},{"date":"2003-04-14","open":868.3,"high":885.26,"low":868.3,"close":885.23},{"date":"2003-04-15","open":885.23,"high":891.27,"low":881.85,"close":890.81},{"date":"2003-04-16","open":890.81,"high":896.77,"low":877.93,"close":879.91},{"date":"2003-04-17","open":879.91,"high":893.83,"low":879.2,"close":893.58},{"date":"2003-04-21","open":893.58,"high":898.01,"low":888.17,"close":892.01},{"date":"2003-04-22","open":892.01,"high":911.74,"low":886.7,"close":911.37},{"date":"2003-04-23","open":911.37,"high":919.74,"low":909.89,"close":919.02},{"date":"2003-04-24","open":919.02,"high":919.02,"low":906.69,"close":911.43},{"date":"2003-04-25","open":911.43,"high":911.43,"low":897.52,"close":898.81},{"date":"2003-04-28","open":898.81,"high":918.15,"low":898.81,"close":914.84},{"date":"2003-04-29","open":914.84,"high":924.24,"low":911.1,"close":917.84},{"date":"2003-04-30","open":917.84,"high":922.01,"low":911.7,"close":916.92},{"date":"2003-05-01","open":916.92,"high":919.68,"low":902.83,"close":916.3},{"date":"2003-05-02","open":916.3,"high":930.56,"low":912.35,"close":930.08},{"date":"2003-05-05","open":930.08,"high":933.88,"low":924.55,"close":926.55},{"date":"2003-05-06","open":926.55,"high":939.61,"low":926.38,"close":934.39},{"date":"2003-05-07","open":934.39,"high":937.22,"low":926.41,"close":929.62},{"date":"2003-05-08","open":929.62,"high":929.62,"low":919.72,"close":920.27},{"date":"2003-05-09","open":920.27,"high":933.77,"low":920.27,"close":933.41},{"date":"2003-05-12","open":933.41,"high":946.84,"low":929.3,"close":945.11},{"date":"2003-05-13","open":945.11,"high":947.51,"low":938.91,"close":942.3},{"date":"2003-05-14","open":942.3,"high":947.29,"low":935.24,"close":939.28},{"date":"2003-05-15","open":939.28,"high":948.23,"low":938.79,"close":946.67},{"date":"2003-05-16","open":946.67,"high":948.65,"low":938.6,"close":944.3},{"date":"2003-05-19","open":944.3,"high":944.3,"low":920.23,"close":920.77},{"date":"2003-05-20","open":920.77,"high":925.34,"low":912.05,"close":919.73},{"date":"2003-05-21","open":919.73,"high":923.85,"low":914.91,"close":923.42},{"date":"2003-05-22","open":923.42,"high":935.3,"low":922.54,"close":931.87},{"date":"2003-05-23","open":931.87,"high":935.2,"low":927.42,"close":933.22},{"date":"2003-05-27","open":933.22,"high":952.76,"low":927.33,"close":951.48},{"date":"2003-05-28","open":951.48,"high":959.39,"low":950.12,"close":953.22},{"date":"2003-05-29","open":953.22,"high":962.08,"low":946.23,"close":949.64},{"date":"2003-05-30","open":949.64,"high":965.38,"low":949.64,"close":963.59},{"date":"2003-06-02","open":963.59,"high":979.11,"low":963.59,"close":967},{"date":"2003-06-03","open":967,"high":973.02,"low":964.47,"close":971.56},{"date":"2003-06-04","open":971.56,"high":987.85,"low":970.72,"close":986.24},{"date":"2003-06-05","open":986.24,"high":990.14,"low":978.13,"close":990.14},{"date":"2003-06-06","open":990.14,"high":1007.69,"low":986.01,"close":987.76},{"date":"2003-06-09","open":987.76,"high":987.76,"low":972.59,"close":975.93},{"date":"2003-06-10","open":975.93,"high":984.84,"low":975.93,"close":984.84},{"date":"2003-06-11","open":984.84,"high":997.48,"low":981.61,"close":997.48},{"date":"2003-06-12","open":997.48,"high":1002.74,"low":991.27,"close":998.51},{"date":"2003-06-13","open":998.51,"high":1000.92,"low":984.27,"close":988.61},{"date":"2003-06-16","open":988.61,"high":1010.86,"low":988.61,"close":1010.74},{"date":"2003-06-17","open":1010.74,"high":1015.33,"low":1007.04,"close":1011.66},{"date":"2003-06-18","open":1011.66,"high":1015.12,"low":1004.61,"close":1010.09},{"date":"2003-06-19","open":1010.09,"high":1011.22,"low":993.08,"close":994.7},{"date":"2003-06-20","open":994.7,"high":1002.09,"low":993.36,"close":995.69},{"date":"2003-06-23","open":995.69,"high":995.69,"low":977.4,"close":981.64},{"date":"2003-06-24","open":981.64,"high":987.84,"low":979.08,"close":983.45},{"date":"2003-06-25","open":983.45,"high":991.64,"low":974.86,"close":975.32},{"date":"2003-06-26","open":975.32,"high":986.53,"low":973.8,"close":985.82},{"date":"2003-06-27","open":985.82,"high":988.88,"low":974.29,"close":976.22},{"date":"2003-06-30","open":976.22,"high":983.61,"low":973.6,"close":974.5},{"date":"2003-07-01","open":974.5,"high":983.26,"low":962.1,"close":982.32},{"date":"2003-07-02","open":982.32,"high":993.78,"low":982.32,"close":993.75},{"date":"2003-07-03","open":993.75,"high":995,"low":983.34,"close":985.7},{"date":"2003-07-07","open":985.7,"high":1005.56,"low":985.7,"close":1004.42},{"date":"2003-07-08","open":1004.42,"high":1008.92,"low":998.73,"close":1007.84},{"date":"2003-07-09","open":1007.84,"high":1010.43,"low":998.17,"close":1002.21},{"date":"2003-07-10","open":1002.21,"high":1002.21,"low":983.63,"close":988.7},{"date":"2003-07-11","open":988.7,"high":1000.86,"low":988.7,"close":998.14},{"date":"2003-07-14","open":998.14,"high":1015.41,"low":998.14,"close":1003.86},{"date":"2003-07-15","open":1003.86,"high":1009.61,"low":996.67,"close":1000.42},{"date":"2003-07-16","open":1000.42,"high":1003.47,"low":989.3,"close":994.09},{"date":"2003-07-17","open":994,"high":994,"low":978.6,"close":981.73},{"date":"2003-07-18","open":981.73,"high":994.25,"low":981.71,"close":993.32},{"date":"2003-07-21","open":993.32,"high":993.32,"low":975.63,"close":978.8},{"date":"2003-07-22","open":978.8,"high":990.29,"low":976.08,"close":988.11},{"date":"2003-07-23","open":988.11,"high":989.86,"low":979.79,"close":988.61},{"date":"2003-07-24","open":988.61,"high":998.89,"low":981.07,"close":981.6},{"date":"2003-07-25","open":981.6,"high":998.71,"low":977.49,"close":998.68},{"date":"2003-07-28","open":998.68,"high":1000.68,"low":993.59,"close":996.52},{"date":"2003-07-29","open":996.52,"high":998.64,"low":984.15,"close":989.28},{"date":"2003-07-30","open":989.28,"high":992.62,"low":985.96,"close":987.49},{"date":"2003-07-31","open":987.49,"high":1004.59,"low":987.49,"close":990.31},{"date":"2003-08-01","open":990.31,"high":990.31,"low":978.86,"close":980.15},{"date":"2003-08-04","open":980.15,"high":985.75,"low":966.79,"close":982.82},{"date":"2003-08-05","open":982.82,"high":982.82,"low":964.97,"close":965.46},{"date":"2003-08-06","open":965.46,"high":975.74,"low":960.84,"close":967.08},{"date":"2003-08-07","open":967.08,"high":974.89,"low":963.82,"close":974.12},{"date":"2003-08-08","open":974.12,"high":980.57,"low":973.83,"close":977.59},{"date":"2003-08-11","open":977.59,"high":985.46,"low":974.21,"close":980.59},{"date":"2003-08-12","open":980.59,"high":990.41,"low":979.9,"close":990.35},{"date":"2003-08-13","open":990.35,"high":992.5,"low":980.85,"close":984.03},{"date":"2003-08-14","open":984.03,"high":991.91,"low":980.36,"close":990.51},{"date":"2003-08-15","open":990.51,"high":992.39,"low":987.1,"close":990.67},{"date":"2003-08-18","open":990.67,"high":1000.35,"low":990.67,"close":999.74},{"date":"2003-08-19","open":999.74,"high":1003.3,"low":995.3,"close":1002.35},{"date":"2003-08-20","open":1002.35,"high":1003.54,"low":996.62,"close":1000.3},{"date":"2003-08-21","open":1000.3,"high":1009.53,"low":999.33,"close":1003.27},{"date":"2003-08-22","open":1003.27,"high":1011.01,"low":992.62,"close":993.06},{"date":"2003-08-25","open":993.06,"high":993.71,"low":987.91,"close":993.71},{"date":"2003-08-26","open":993.71,"high":997.93,"low":983.57,"close":996.73},{"date":"2003-08-27","open":996.73,"high":998.05,"low":993.33,"close":996.79},{"date":"2003-08-28","open":996.79,"high":1004.12,"low":991.42,"close":1002.84},{"date":"2003-08-29","open":1002.84,"high":1008.85,"low":999.52,"close":1008.01},{"date":"2003-09-02","open":1008.01,"high":1022.59,"low":1005.73,"close":1021.99},{"date":"2003-09-03","open":1021.99,"high":1029.34,"low":1021.99,"close":1026.27},{"date":"2003-09-04","open":1026.27,"high":1029.17,"low":1022.19,"close":1027.97},{"date":"2003-09-05","open":1027.97,"high":1029.21,"low":1018.19,"close":1021.39},{"date":"2003-09-08","open":1021.39,"high":1032.41,"low":1021.39,"close":1031.64},{"date":"2003-09-09","open":1031.64,"high":1031.64,"low":1021.14,"close":1023.17},{"date":"2003-09-10","open":1023.17,"high":1023.17,"low":1009.74,"close":1010.92},{"date":"2003-09-11","open":1010.92,"high":1020.88,"low":1010.92,"close":1016.42},{"date":"2003-09-12","open":1016.42,"high":1019.65,"low":1007.71,"close":1018.63},{"date":"2003-09-15","open":1018.63,"high":1019.79,"low":1013.59,"close":1014.81},{"date":"2003-09-16","open":1014.81,"high":1029.66,"low":1014.81,"close":1029.32},{"date":"2003-09-17","open":1029.32,"high":1031.34,"low":1024.53,"close":1025.97},{"date":"2003-09-18","open":1025.97,"high":1040.16,"low":1025.75,"close":1039.58},{"date":"2003-09-19","open":1039.58,"high":1040.29,"low":1031.89,"close":1036.3},{"date":"2003-09-22","open":1036.3,"high":1036.3,"low":1018.3,"close":1022.82},{"date":"2003-09-23","open":1022.82,"high":1030.12,"low":1021.54,"close":1029.03},{"date":"2003-09-24","open":1029.03,"high":1029.83,"low":1008.93,"close":1009.38},{"date":"2003-09-25","open":1009.38,"high":1015.97,"low":1003.26,"close":1003.27},{"date":"2003-09-26","open":1003.27,"high":1003.45,"low":996.08,"close":996.85},{"date":"2003-09-29","open":996.85,"high":1006.89,"low":995.31,"close":1006.58},{"date":"2003-09-30","open":1006.58,"high":1006.58,"low":990.36,"close":995.97},{"date":"2003-10-01","open":995.97,"high":1018.22,"low":995.97,"close":1018.22},{"date":"2003-10-02","open":1018.22,"high":1021.87,"low":1013.38,"close":1020.24},{"date":"2003-10-03","open":1020.24,"high":1039.31,"low":1020.24,"close":1029.85},{"date":"2003-10-06","open":1029.85,"high":1036.48,"low":1029.15,"close":1034.35},{"date":"2003-10-07","open":1034.35,"high":1039.25,"low":1026.27,"close":1039.25},{"date":"2003-10-08","open":1039.25,"high":1040.06,"low":1030.96,"close":1033.78},{"date":"2003-10-09","open":1033.78,"high":1048.28,"low":1033.78,"close":1038.73},{"date":"2003-10-10","open":1038.73,"high":1040.84,"low":1035.74,"close":1038.06},{"date":"2003-10-13","open":1038.06,"high":1048.9,"low":1038.06,"close":1045.35},{"date":"2003-10-14","open":1045.35,"high":1049.49,"low":1040.84,"close":1049.48},{"date":"2003-10-15","open":1049.48,"high":1053.79,"low":1043.15,"close":1046.76},{"date":"2003-10-16","open":1046.76,"high":1052.94,"low":1044.04,"close":1050.07},{"date":"2003-10-17","open":1050.07,"high":1051.89,"low":1036.57,"close":1039.32},{"date":"2003-10-20","open":1039.32,"high":1044.69,"low":1036.13,"close":1044.68},{"date":"2003-10-21","open":1044.68,"high":1048.57,"low":1042.59,"close":1046.03},{"date":"2003-10-22","open":1046.03,"high":1046.03,"low":1028.39,"close":1030.36},{"date":"2003-10-23","open":1030.36,"high":1035.44,"low":1025.89,"close":1033.77},{"date":"2003-10-24","open":1033.77,"high":1033.77,"low":1018.32,"close":1028.91},{"date":"2003-10-27","open":1028.91,"high":1037.75,"low":1028.91,"close":1031.13},{"date":"2003-10-28","open":1031.13,"high":1046.79,"low":1031.13,"close":1046.79},{"date":"2003-10-29","open":1046.79,"high":1049.83,"low":1043.35,"close":1048.11},{"date":"2003-10-30","open":1048.11,"high":1052.81,"low":1043.82,"close":1046.94},{"date":"2003-10-31","open":1046.94,"high":1053.09,"low":1046.94,"close":1050.71},{"date":"2003-11-03","open":1050.71,"high":1061.44,"low":1050.71,"close":1059.02},{"date":"2003-11-04","open":1059.02,"high":1059.02,"low":1051.7,"close":1053.25},{"date":"2003-11-05","open":1053.25,"high":1054.54,"low":1044.88,"close":1051.81},{"date":"2003-11-06","open":1051.81,"high":1058.94,"low":1046.93,"close":1058.05},{"date":"2003-11-07","open":1058.05,"high":1062.39,"low":1052.17,"close":1053.21},{"date":"2003-11-10","open":1053.21,"high":1053.65,"low":1045.58,"close":1047.11},{"date":"2003-11-11","open":1047.11,"high":1048.23,"low":1043.46,"close":1046.57},{"date":"2003-11-12","open":1046.57,"high":1059.1,"low":1046.57,"close":1058.53},{"date":"2003-11-13","open":1058.56,"high":1059.62,"low":1052.96,"close":1058.41},{"date":"2003-11-14","open":1058.41,"high":1063.65,"low":1048.11,"close":1050.35},{"date":"2003-11-17","open":1050.35,"high":1050.35,"low":1035.28,"close":1043.63},{"date":"2003-11-18","open":1043.63,"high":1048.77,"low":1034,"close":1034.15},{"date":"2003-11-19","open":1034.15,"high":1043.95,"low":1034.15,"close":1042.44},{"date":"2003-11-20","open":1042.44,"high":1046.48,"low":1033.42,"close":1033.65},{"date":"2003-11-21","open":1033.65,"high":1037.57,"low":1031.2,"close":1035.28},{"date":"2003-11-24","open":1035.28,"high":1052.08,"low":1035.28,"close":1052.08},{"date":"2003-11-25","open":1052.08,"high":1058.05,"low":1049.31,"close":1053.89},{"date":"2003-11-26","open":1053.89,"high":1058.45,"low":1048.28,"close":1058.45},{"date":"2003-11-28","open":1058.45,"high":1060.63,"low":1056.77,"close":1058.2},{"date":"2003-12-01","open":1058.2,"high":1070.47,"low":1058.2,"close":1070.12},{"date":"2003-12-02","open":1070.12,"high":1071.22,"low":1065.22,"close":1066.62},{"date":"2003-12-03","open":1066.62,"high":1074.3,"low":1064.63,"close":1064.73},{"date":"2003-12-04","open":1064.73,"high":1070.37,"low":1063.15,"close":1069.72},{"date":"2003-12-05","open":1069.72,"high":1069.72,"low":1060.09,"close":1061.5},{"date":"2003-12-08","open":1061.5,"high":1069.59,"low":1060.93,"close":1069.3},{"date":"2003-12-09","open":1069.3,"high":1071.94,"low":1059.16,"close":1060.18},{"date":"2003-12-10","open":1060.18,"high":1063.02,"low":1053.41,"close":1059.05},{"date":"2003-12-11","open":1059.05,"high":1073.63,"low":1059.05,"close":1071.21},{"date":"2003-12-12","open":1071.21,"high":1074.76,"low":1067.64,"close":1074.14},{"date":"2003-12-15","open":1074.14,"high":1082.79,"low":1068,"close":1068.04},{"date":"2003-12-16","open":1068.04,"high":1075.94,"low":1068.04,"close":1075.13},{"date":"2003-12-17","open":1075.13,"high":1076.54,"low":1071.14,"close":1076.48},{"date":"2003-12-18","open":1076.48,"high":1089.5,"low":1076.48,"close":1089.18},{"date":"2003-12-19","open":1089.18,"high":1091.06,"low":1084.19,"close":1088.66},{"date":"2003-12-22","open":1088.66,"high":1092.94,"low":1086.14,"close":1092.94},{"date":"2003-12-23","open":1092.94,"high":1096.95,"low":1091.73,"close":1096.02},{"date":"2003-12-24","open":1096.02,"high":1096.4,"low":1092.73,"close":1094.04},{"date":"2003-12-26","open":1094.04,"high":1098.47,"low":1094.04,"close":1095.89},{"date":"2003-12-29","open":1095.89,"high":1109.48,"low":1095.89,"close":1109.48},{"date":"2003-12-30","open":1109.48,"high":1109.75,"low":1106.41,"close":1109.64},{"date":"2003-12-31","open":1109.64,"high":1112.56,"low":1106.21,"close":1111.92},{"date":"2004-01-02","open":1111.92,"high":1118.85,"low":1105.08,"close":1108.48},{"date":"2004-01-05","open":1108.48,"high":1122.22,"low":1108.48,"close":1122.22},{"date":"2004-01-06","open":1122.22,"high":1124.46,"low":1118.44,"close":1123.67},{"date":"2004-01-07","open":1123.67,"high":1126.33,"low":1116.45,"close":1126.33},{"date":"2004-01-08","open":1126.33,"high":1131.92,"low":1124.91,"close":1131.92},{"date":"2004-01-09","open":1131.92,"high":1131.92,"low":1120.9,"close":1121.86},{"date":"2004-01-12","open":1121.86,"high":1127.85,"low":1120.9,"close":1127.23},{"date":"2004-01-13","open":1127.23,"high":1129.07,"low":1115.19,"close":1121.22},{"date":"2004-01-14","open":1121.22,"high":1130.75,"low":1121.22,"close":1130.52},{"date":"2004-01-15","open":1130.52,"high":1137.11,"low":1124.54,"close":1132.05},{"date":"2004-01-16","open":1132.05,"high":1139.83,"low":1132.05,"close":1139.83},{"date":"2004-01-20","open":1139.83,"high":1142.93,"low":1135.4,"close":1138.77},{"date":"2004-01-21","open":1138.77,"high":1149.21,"low":1134.62,"close":1147.62},{"date":"2004-01-22","open":1147.62,"high":1150.51,"low":1143.01,"close":1143.94},{"date":"2004-01-23","open":1143.94,"high":1150.31,"low":1136.85,"close":1141.55},{"date":"2004-01-26","open":1141.55,"high":1155.38,"low":1141,"close":1155.37},{"date":"2004-01-27","open":1155.37,"high":1155.37,"low":1144.05,"close":1144.05},{"date":"2004-01-28","open":1144.05,"high":1149.14,"low":1126.5,"close":1128.48},{"date":"2004-01-29","open":1128.48,"high":1134.39,"low":1122.38,"close":1134.11},{"date":"2004-01-30","open":1134.11,"high":1134.17,"low":1127.73,"close":1131.13},{"date":"2004-02-02","open":1131.13,"high":1142.45,"low":1127.87,"close":1135.26},{"date":"2004-02-03","open":1135.26,"high":1137.44,"low":1131.33,"close":1136.03},{"date":"2004-02-04","open":1136.03,"high":1136.03,"low":1124.74,"close":1126.52},{"date":"2004-02-05","open":1126.52,"high":1131.17,"low":1124.44,"close":1128.59},{"date":"2004-02-06","open":1128.59,"high":1142.79,"low":1128.39,"close":1142.76},{"date":"2004-02-09","open":1142.76,"high":1144.46,"low":1139.21,"close":1139.81},{"date":"2004-02-10","open":1139.81,"high":1147.02,"low":1138.7,"close":1145.54},{"date":"2004-02-11","open":1145.54,"high":1158.89,"low":1142.33,"close":1157.76},{"date":"2004-02-12","open":1157.76,"high":1157.76,"low":1151.44,"close":1152.11},{"date":"2004-02-13","open":1152.11,"high":1156.88,"low":1143.24,"close":1145.81},{"date":"2004-02-17","open":1145.81,"high":1158.98,"low":1145.81,"close":1156.99},{"date":"2004-02-18","open":1156.99,"high":1157.4,"low":1149.54,"close":1151.82},{"date":"2004-02-19","open":1151.82,"high":1158.57,"low":1146.85,"close":1147.06},{"date":"2004-02-20","open":1147.06,"high":1149.81,"low":1139,"close":1144.11},{"date":"2004-02-23","open":1144.11,"high":1146.69,"low":1136.98,"close":1140.99},{"date":"2004-02-24","open":1140.99,"high":1144.54,"low":1134.43,"close":1139.09},{"date":"2004-02-25","open":1139.09,"high":1145.24,"low":1138.96,"close":1143.67},{"date":"2004-02-26","open":1143.67,"high":1147.23,"low":1138.62,"close":1144.91},{"date":"2004-02-27","open":1145.8,"high":1151.68,"low":1141.8,"close":1144.94},{"date":"2004-03-01","open":1144.94,"high":1157.45,"low":1144.94,"close":1155.97},{"date":"2004-03-02","open":1155.97,"high":1156.54,"low":1147.31,"close":1149.1},{"date":"2004-03-03","open":1149.1,"high":1152.44,"low":1143.78,"close":1151.03},{"date":"2004-03-04","open":1151.03,"high":1154.97,"low":1149.81,"close":1154.87},{"date":"2004-03-05","open":1154.87,"high":1163.23,"low":1148.77,"close":1156.86},{"date":"2004-03-08","open":1156.86,"high":1159.94,"low":1146.97,"close":1147.2},{"date":"2004-03-09","open":1147.2,"high":1147.32,"low":1136.84,"close":1140.58},{"date":"2004-03-10","open":1140.58,"high":1141.45,"low":1122.53,"close":1123.89},{"date":"2004-03-11","open":1123.89,"high":1125.96,"low":1105.87,"close":1106.78},{"date":"2004-03-12","open":1106.78,"high":1120.63,"low":1106.78,"close":1120.57},{"date":"2004-03-15","open":1120.57,"high":1120.57,"low":1103.36,"close":1104.49},{"date":"2004-03-16","open":1104.49,"high":1113.76,"low":1102.61,"close":1110.7},{"date":"2004-03-17","open":1110.7,"high":1125.76,"low":1110.7,"close":1123.75},{"date":"2004-03-18","open":1123.75,"high":1125.5,"low":1113.25,"close":1122.32},{"date":"2004-03-19","open":1122.32,"high":1122.72,"low":1109.69,"close":1109.78},{"date":"2004-03-22","open":1109.78,"high":1109.78,"low":1089.54,"close":1095.4},{"date":"2004-03-23","open":1095.4,"high":1101.52,"low":1091.57,"close":1093.95},{"date":"2004-03-24","open":1093.95,"high":1098.32,"low":1087.16,"close":1091.33},{"date":"2004-03-25","open":1091.33,"high":1110.38,"low":1091.33,"close":1109.19},{"date":"2004-03-26","open":1109.19,"high":1115.27,"low":1106.13,"close":1108.06},{"date":"2004-03-29","open":1108.06,"high":1124.37,"low":1108.06,"close":1122.47},{"date":"2004-03-30","open":1122.47,"high":1127.6,"low":1119.66,"close":1127},{"date":"2004-03-31","open":1127,"high":1130.83,"low":1121.46,"close":1126.21},{"date":"2004-04-01","open":1126.21,"high":1135.67,"low":1126.2,"close":1132.17},{"date":"2004-04-02","open":1132.17,"high":1144.81,"low":1132.17,"close":1141.81},{"date":"2004-04-05","open":1141.81,"high":1150.57,"low":1141.64,"close":1150.57},{"date":"2004-04-06","open":1150.57,"high":1150.57,"low":1143.3,"close":1148.16},{"date":"2004-04-07","open":1148.16,"high":1148.16,"low":1138.41,"close":1140.53},{"date":"2004-04-08","open":1140.53,"high":1148.97,"low":1134.52,"close":1139.32},{"date":"2004-04-12","open":1139.32,"high":1147.29,"low":1139.32,"close":1145.2},{"date":"2004-04-13","open":1145.2,"high":1147.78,"low":1127.7,"close":1129.44},{"date":"2004-04-14","open":1129.44,"high":1132.52,"low":1122.15,"close":1128.17},{"date":"2004-04-15","open":1128.17,"high":1134.08,"low":1120.75,"close":1128.84},{"date":"2004-04-16","open":1128.84,"high":1136.8,"low":1126.9,"close":1134.61},{"date":"2004-04-19","open":1134.56,"high":1136.18,"low":1129.84,"close":1135.82},{"date":"2004-04-20","open":1135.82,"high":1139.26,"low":1118.09,"close":1118.15},{"date":"2004-04-21","open":1118.15,"high":1125.72,"low":1116.03,"close":1124.09},{"date":"2004-04-22","open":1124.09,"high":1142.77,"low":1121.95,"close":1139.93},{"date":"2004-04-23","open":1139.93,"high":1141.92,"low":1134.81,"close":1140.6},{"date":"2004-04-26","open":1140.6,"high":1145.08,"low":1132.91,"close":1135.53},{"date":"2004-04-27","open":1135.53,"high":1146.56,"low":1135.53,"close":1138.11},{"date":"2004-04-28","open":1138.11,"high":1138.11,"low":1121.7,"close":1122.41},{"date":"2004-04-29","open":1122.41,"high":1128.8,"low":1108.04,"close":1113.89},{"date":"2004-04-30","open":1113.89,"high":1119.26,"low":1107.23,"close":1107.3},{"date":"2004-05-03","open":1107.3,"high":1118.72,"low":1107.3,"close":1117.49},{"date":"2004-05-04","open":1117.49,"high":1127.74,"low":1112.89,"close":1119.55},{"date":"2004-05-05","open":1119.55,"high":1125.07,"low":1117.9,"close":1121.53},{"date":"2004-05-06","open":1121.53,"high":1121.53,"low":1106.3,"close":1113.99},{"date":"2004-05-07","open":1113.99,"high":1117.3,"low":1098.63,"close":1098.7},{"date":"2004-05-10","open":1098.7,"high":1098.7,"low":1079.63,"close":1087.12},{"date":"2004-05-11","open":1087.12,"high":1095.69,"low":1087.12,"close":1095.45},{"date":"2004-05-12","open":1095.45,"high":1097.55,"low":1076.32,"close":1097.28},{"date":"2004-05-13","open":1097.28,"high":1102.77,"low":1091.76,"close":1096.44},{"date":"2004-05-14","open":1096.44,"high":1102.1,"low":1088.24,"close":1095.7},{"date":"2004-05-17","open":1095.7,"high":1095.7,"low":1079.36,"close":1084.1},{"date":"2004-05-18","open":1084.1,"high":1094.1,"low":1084.1,"close":1091.49},{"date":"2004-05-19","open":1091.49,"high":1105.93,"low":1088.49,"close":1088.68},{"date":"2004-05-20","open":1088.68,"high":1092.62,"low":1085.43,"close":1089.19},{"date":"2004-05-21","open":1089.19,"high":1099.64,"low":1089.19,"close":1093.56},{"date":"2004-05-24","open":1093.56,"high":1101.28,"low":1091.77,"close":1095.41},{"date":"2004-05-25","open":1095.41,"high":1113.8,"low":1090.74,"close":1113.05},{"date":"2004-05-26","open":1113.05,"high":1116.71,"low":1109.91,"close":1114.94},{"date":"2004-05-27","open":1114.94,"high":1123.95,"low":1114.86,"close":1121.28},{"date":"2004-05-28","open":1121.28,"high":1122.69,"low":1118.1,"close":1120.68},{"date":"2004-06-01","open":1120.68,"high":1122.7,"low":1113.32,"close":1121.2},{"date":"2004-06-02","open":1121.2,"high":1128.1,"low":1118.64,"close":1124.99},{"date":"2004-06-03","open":1124.99,"high":1125.31,"low":1116.57,"close":1116.64},{"date":"2004-06-04","open":1116.64,"high":1129.17,"low":1116.64,"close":1122.5},{"date":"2004-06-07","open":1122.5,"high":1140.54,"low":1122.5,"close":1140.42},{"date":"2004-06-08","open":1140.42,"high":1142.18,"low":1135.45,"close":1142.18},{"date":"2004-06-09","open":1142.18,"high":1142.18,"low":1131.17,"close":1131.33},{"date":"2004-06-10","open":1131.33,"high":1136.47,"low":1131.33,"close":1136.47},{"date":"2004-06-14","open":1136.47,"high":1136.47,"low":1122.16,"close":1125.29},{"date":"2004-06-15","open":1125.29,"high":1137.36,"low":1125.29,"close":1132.01},{"date":"2004-06-16","open":1132.01,"high":1135.28,"low":1130.55,"close":1133.56},{"date":"2004-06-17","open":1133.56,"high":1133.56,"low":1126.89,"close":1132.05},{"date":"2004-06-18","open":1132.05,"high":1138.96,"low":1129.83,"close":1135.02},{"date":"2004-06-21","open":1135.02,"high":1138.05,"low":1129.64,"close":1130.3},{"date":"2004-06-22","open":1130.3,"high":1135.05,"low":1124.37,"close":1134.41},{"date":"2004-06-23","open":1134.41,"high":1145.15,"low":1131.73,"close":1144.06},{"date":"2004-06-24","open":1144.06,"high":1146.34,"low":1139.94,"close":1140.65},{"date":"2004-06-25","open":1140.65,"high":1145.97,"low":1134.24,"close":1134.43},{"date":"2004-06-28","open":1134.43,"high":1142.6,"low":1131.72,"close":1133.35},{"date":"2004-06-29","open":1133.35,"high":1138.26,"low":1131.81,"close":1136.2},{"date":"2004-06-30","open":1136.2,"high":1144.2,"low":1133.62,"close":1140.84},{"date":"2004-07-01","open":1140.84,"high":1140.84,"low":1123.06,"close":1128.94},{"date":"2004-07-02","open":1128.94,"high":1129.15,"low":1123.26,"close":1125.38},{"date":"2004-07-06","open":1125.38,"high":1125.38,"low":1113.21,"close":1116.21},{"date":"2004-07-07","open":1116.21,"high":1122.37,"low":1114.92,"close":1118.33},{"date":"2004-07-08","open":1118.33,"high":1119.12,"low":1108.72,"close":1109.11},{"date":"2004-07-09","open":1109.11,"high":1115.57,"low":1109.11,"close":1112.81},{"date":"2004-07-12","open":1112.81,"high":1116.11,"low":1106.71,"close":1114.35},{"date":"2004-07-13","open":1114.35,"high":1116.3,"low":1112.99,"close":1115.14},{"date":"2004-07-14","open":1115.14,"high":1119.6,"low":1107.83,"close":1111.47},{"date":"2004-07-15","open":1111.47,"high":1114.63,"low":1106.67,"close":1106.69},{"date":"2004-07-16","open":1106.69,"high":1112.17,"low":1101.07,"close":1101.39},{"date":"2004-07-19","open":1101.39,"high":1105.52,"low":1096.55,"close":1100.9},{"date":"2004-07-20","open":1100.9,"high":1108.88,"low":1099.1,"close":1108.67},{"date":"2004-07-21","open":1108.67,"high":1116.27,"low":1093.88,"close":1093.88},{"date":"2004-07-22","open":1093.88,"high":1099.66,"low":1084.16,"close":1096.84},{"date":"2004-07-23","open":1096.84,"high":1096.84,"low":1083.56,"close":1086.2},{"date":"2004-07-26","open":1086.2,"high":1089.82,"low":1078.78,"close":1084.07},{"date":"2004-07-27","open":1084.07,"high":1096.65,"low":1084.07,"close":1094.83},{"date":"2004-07-28","open":1094.83,"high":1098.84,"low":1082.17,"close":1095.42},{"date":"2004-07-29","open":1095.42,"high":1103.51,"low":1095.42,"close":1100.43},{"date":"2004-07-30","open":1100.43,"high":1103.73,"low":1096.96,"close":1101.72},{"date":"2004-08-02","open":1101.72,"high":1108.6,"low":1097.34,"close":1106.62},{"date":"2004-08-03","open":1106.62,"high":1106.62,"low":1099.26,"close":1099.69},{"date":"2004-08-04","open":1099.69,"high":1102.45,"low":1092.4,"close":1098.63},{"date":"2004-08-05","open":1098.63,"high":1098.79,"low":1079.98,"close":1080.7},{"date":"2004-08-06","open":1080.7,"high":1080.7,"low":1062.23,"close":1063.97},{"date":"2004-08-09","open":1063.97,"high":1069.46,"low":1063.97,"close":1065.22},{"date":"2004-08-10","open":1065.22,"high":1079.04,"low":1065.22,"close":1079.04},{"date":"2004-08-11","open":1079.04,"high":1079.04,"low":1065.92,"close":1075.79},{"date":"2004-08-12","open":1075.79,"high":1075.79,"low":1062.82,"close":1063.23},{"date":"2004-08-13","open":1063.23,"high":1067.58,"low":1060.72,"close":1064.8},{"date":"2004-08-16","open":1064.8,"high":1080.66,"low":1064.8,"close":1079.34},{"date":"2004-08-17","open":1079.34,"high":1086.78,"low":1079.34,"close":1081.71},{"date":"2004-08-18","open":1081.71,"high":1095.17,"low":1078.93,"close":1095.17},{"date":"2004-08-19","open":1095.17,"high":1095.17,"low":1086.28,"close":1091.23},{"date":"2004-08-20","open":1091.23,"high":1100.26,"low":1089.57,"close":1098.35},{"date":"2004-08-23","open":1098.35,"high":1101.4,"low":1094.73,"close":1095.68},{"date":"2004-08-24","open":1095.68,"high":1100.94,"low":1092.82,"close":1096.19},{"date":"2004-08-25","open":1096.19,"high":1106.29,"low":1093.24,"close":1104.96},{"date":"2004-08-26","open":1104.96,"high":1106.78,"low":1102.46,"close":1105.09},{"date":"2004-08-27","open":1105.09,"high":1109.68,"low":1104.62,"close":1107.77},{"date":"2004-08-30","open":1107.77,"high":1107.77,"low":1099.15,"close":1099.15},{"date":"2004-08-31","open":1099.15,"high":1104.24,"low":1094.72,"close":1104.24},{"date":"2004-09-01","open":1104.24,"high":1109.24,"low":1099.18,"close":1105.91},{"date":"2004-09-02","open":1105.91,"high":1119.11,"low":1105.6,"close":1118.31},{"date":"2004-09-03","open":1118.31,"high":1120.8,"low":1113.57,"close":1113.63},{"date":"2004-09-07","open":1113.63,"high":1124.08,"low":1113.63,"close":1121.3},{"date":"2004-09-08","open":1121.3,"high":1123.05,"low":1116.27,"close":1116.27},{"date":"2004-09-09","open":1116.27,"high":1121.3,"low":1113.62,"close":1118.38},{"date":"2004-09-10","open":1118.38,"high":1125.26,"low":1114.39,"close":1123.92},{"date":"2004-09-13","open":1123.92,"high":1129.78,"low":1123.35,"close":1125.82},{"date":"2004-09-14","open":1125.82,"high":1129.46,"low":1124.72,"close":1128.33},{"date":"2004-09-15","open":1128.33,"high":1128.33,"low":1119.82,"close":1120.37},{"date":"2004-09-16","open":1120.37,"high":1126.06,"low":1120.37,"close":1123.5},{"date":"2004-09-17","open":1123.5,"high":1130.14,"low":1123.5,"close":1128.55},{"date":"2004-09-20","open":1128.55,"high":1128.55,"low":1120.34,"close":1122.2},{"date":"2004-09-21","open":1122.2,"high":1131.54,"low":1122.2,"close":1129.3},{"date":"2004-09-22","open":1129.3,"high":1129.3,"low":1112.67,"close":1113.56},{"date":"2004-09-23","open":1113.56,"high":1113.61,"low":1108.05,"close":1108.36},{"date":"2004-09-24","open":1108.36,"high":1113.81,"low":1108.36,"close":1110.11},{"date":"2004-09-27","open":1110.11,"high":1110.11,"low":1103.24,"close":1103.52},{"date":"2004-09-28","open":1103.52,"high":1111.77,"low":1101.29,"close":1110.06},{"date":"2004-09-29","open":1110.06,"high":1114.8,"low":1107.42,"close":1114.8},{"date":"2004-09-30","open":1114.8,"high":1116.31,"low":1109.68,"close":1114.58},{"date":"2004-10-01","open":1114.58,"high":1131.64,"low":1114.58,"close":1131.5},{"date":"2004-10-04","open":1131.5,"high":1140.13,"low":1131.5,"close":1135.17},{"date":"2004-10-05","open":1135.17,"high":1137.87,"low":1132.03,"close":1134.48},{"date":"2004-10-06","open":1134.48,"high":1142.05,"low":1132.94,"close":1142.05},{"date":"2004-10-07","open":1142.05,"high":1142.05,"low":1130.5,"close":1130.65},{"date":"2004-10-08","open":1130.65,"high":1132.92,"low":1120.19,"close":1122.14},{"date":"2004-10-11","open":1122.14,"high":1126.2,"low":1122.14,"close":1124.39},{"date":"2004-10-12","open":1124.39,"high":1124.39,"low":1115.77,"close":1121.84},{"date":"2004-10-13","open":1121.84,"high":1127.01,"low":1109.63,"close":1113.65},{"date":"2004-10-14","open":1113.65,"high":1114.96,"low":1102.06,"close":1103.29},{"date":"2004-10-15","open":1103.29,"high":1113.17,"low":1102.14,"close":1108.2},{"date":"2004-10-18","open":1108.2,"high":1114.46,"low":1103.33,"close":1114.02},{"date":"2004-10-19","open":1114.02,"high":1117.96,"low":1103.15,"close":1103.23},{"date":"2004-10-20","open":1103.23,"high":1104.09,"low":1094.25,"close":1103.66},{"date":"2004-10-21","open":1103.66,"high":1108.87,"low":1098.47,"close":1106.49},{"date":"2004-10-22","open":1106.49,"high":1108.14,"low":1095.47,"close":1095.74},{"date":"2004-10-25","open":1095.74,"high":1096.81,"low":1090.29,"close":1094.8},{"date":"2004-10-26","open":1094.81,"high":1111.1,"low":1094.81,"close":1111.09},{"date":"2004-10-27","open":1111.09,"high":1126.29,"low":1107.43,"close":1125.4},{"date":"2004-10-28","open":1125.34,"high":1130.67,"low":1120.6,"close":1127.44},{"date":"2004-10-29","open":1127.44,"high":1131.4,"low":1124.62,"close":1130.2},{"date":"2004-11-01","open":1130.2,"high":1133.41,"low":1127.6,"close":1130.51},{"date":"2004-11-02","open":1130.51,"high":1140.48,"low":1128.12,"close":1130.56},{"date":"2004-11-03","open":1130.54,"high":1147.57,"low":1130.54,"close":1143.2},{"date":"2004-11-04","open":1143.2,"high":1161.67,"low":1142.34,"close":1161.67},{"date":"2004-11-05","open":1161.67,"high":1170.87,"low":1160.66,"close":1166.17},{"date":"2004-11-08","open":1166.17,"high":1166.77,"low":1162.32,"close":1164.89},{"date":"2004-11-09","open":1164.89,"high":1168.96,"low":1162.48,"close":1164.08},{"date":"2004-11-10","open":1164.08,"high":1169.25,"low":1162.51,"close":1162.91},{"date":"2004-11-11","open":1162.91,"high":1174.8,"low":1162.91,"close":1173.48},{"date":"2004-11-12","open":1173.48,"high":1184.17,"low":1171.43,"close":1184.17},{"date":"2004-11-15","open":1184.17,"high":1184.48,"low":1179.85,"close":1183.81},{"date":"2004-11-16","open":1183.81,"high":1183.81,"low":1175.32,"close":1175.43},{"date":"2004-11-17","open":1175.43,"high":1188.46,"low":1175.43,"close":1181.94},{"date":"2004-11-18","open":1181.94,"high":1184.9,"low":1180.15,"close":1183.55},{"date":"2004-11-19","open":1183.55,"high":1184,"low":1169.19,"close":1170.34},{"date":"2004-11-22","open":1170.34,"high":1178.18,"low":1167.89,"close":1177.24},{"date":"2004-11-23","open":1177.24,"high":1179.52,"low":1171.41,"close":1176.94},{"date":"2004-11-24","open":1176.94,"high":1182.46,"low":1176.94,"close":1181.76},{"date":"2004-11-26","open":1181.76,"high":1186.62,"low":1181.08,"close":1182.65},{"date":"2004-11-29","open":1182.65,"high":1186.94,"low":1172.37,"close":1178.57},{"date":"2004-11-30","open":1178.57,"high":1178.66,"low":1173.81,"close":1173.82},{"date":"2004-12-01","open":1173.78,"high":1191.37,"low":1173.78,"close":1191.37},{"date":"2004-12-02","open":1191.37,"high":1194.8,"low":1186.72,"close":1190.33},{"date":"2004-12-03","open":1190.33,"high":1197.46,"low":1187.71,"close":1191.17},{"date":"2004-12-06","open":1191.17,"high":1192.41,"low":1185.18,"close":1190.25},{"date":"2004-12-07","open":1190.25,"high":1192.17,"low":1177.07,"close":1177.07},{"date":"2004-12-08","open":1177.07,"high":1184.05,"low":1177.07,"close":1182.81},{"date":"2004-12-09","open":1182.81,"high":1190.51,"low":1173.79,"close":1189.24},{"date":"2004-12-10","open":1189.24,"high":1191.45,"low":1185.24,"close":1188},{"date":"2004-12-13","open":1188,"high":1198.74,"low":1188,"close":1198.68},{"date":"2004-12-14","open":1198.68,"high":1205.29,"low":1197.84,"close":1203.38},{"date":"2004-12-15","open":1203.38,"high":1206.61,"low":1199.44,"close":1205.72},{"date":"2004-12-16","open":1205.72,"high":1207.97,"low":1198.41,"close":1203.21},{"date":"2004-12-17","open":1203.21,"high":1203.21,"low":1193.49,"close":1194.2},{"date":"2004-12-20","open":1194.2,"high":1203.43,"low":1193.36,"close":1194.65},{"date":"2004-12-21","open":1194.65,"high":1205.93,"low":1194.65,"close":1205.45},{"date":"2004-12-22","open":1205.45,"high":1211.42,"low":1203.85,"close":1209.57},{"date":"2004-12-23","open":1209.57,"high":1213.66,"low":1208.71,"close":1210.13},{"date":"2004-12-27","open":1210.13,"high":1214.13,"low":1204.92,"close":1204.92},{"date":"2004-12-28","open":1204.92,"high":1213.54,"low":1204.92,"close":1213.54},{"date":"2004-12-29","open":1213.54,"high":1213.85,"low":1210.95,"close":1213.45},{"date":"2004-12-30","open":1213.45,"high":1216.47,"low":1213.41,"close":1213.55},{"date":"2004-12-31","open":1213.55,"high":1217.33,"low":1211.65,"close":1211.92},{"date":"2005-01-03","open":1211.92,"high":1217.8,"low":1200.32,"close":1202.08},{"date":"2005-01-04","open":1202.08,"high":1205.84,"low":1185.39,"close":1188.05},{"date":"2005-01-05","open":1188.05,"high":1192.73,"low":1183.72,"close":1183.74},{"date":"2005-01-06","open":1183.74,"high":1191.63,"low":1183.27,"close":1187.89},{"date":"2005-01-07","open":1187.89,"high":1192.2,"low":1182.16,"close":1186.19},{"date":"2005-01-10","open":1186.19,"high":1194.78,"low":1184.8,"close":1190.25},{"date":"2005-01-11","open":1190.25,"high":1190.25,"low":1180.43,"close":1182.99},{"date":"2005-01-12","open":1182.99,"high":1187.92,"low":1175.64,"close":1187.7},{"date":"2005-01-13","open":1187.7,"high":1187.7,"low":1175.81,"close":1177.45},{"date":"2005-01-14","open":1177.45,"high":1185.21,"low":1177.45,"close":1184.52},{"date":"2005-01-18","open":1184.52,"high":1195.98,"low":1180.1,"close":1195.98},{"date":"2005-01-19","open":1195.98,"high":1195.98,"low":1184.41,"close":1184.63},{"date":"2005-01-20","open":1184.63,"high":1184.63,"low":1173.42,"close":1175.41},{"date":"2005-01-21","open":1175.41,"high":1179.45,"low":1167.82,"close":1167.87},{"date":"2005-01-24","open":1167.87,"high":1173.03,"low":1163.75,"close":1163.75},{"date":"2005-01-25","open":1163.75,"high":1174.3,"low":1163.75,"close":1168.41},{"date":"2005-01-26","open":1168.41,"high":1175.96,"low":1168.41,"close":1174.07},{"date":"2005-01-27","open":1174.07,"high":1177.5,"low":1170.15,"close":1174.55},{"date":"2005-01-28","open":1174.55,"high":1175.61,"low":1166.25,"close":1171.36},{"date":"2005-01-31","open":1171.36,"high":1182.07,"low":1171.36,"close":1181.27},{"date":"2005-02-01","open":1181.27,"high":1190.39,"low":1180.95,"close":1189.41},{"date":"2005-02-02","open":1189.41,"high":1195.25,"low":1188.92,"close":1193.19},{"date":"2005-02-03","open":1193.19,"high":1193.19,"low":1185.64,"close":1189.89},{"date":"2005-02-04","open":1189.89,"high":1203.47,"low":1189.67,"close":1203.03},{"date":"2005-02-07","open":1203.03,"high":1204.15,"low":1199.27,"close":1201.72},{"date":"2005-02-08","open":1201.72,"high":1205.11,"low":1200.16,"close":1202.3},{"date":"2005-02-09","open":1202.3,"high":1203.83,"low":1191.54,"close":1191.99},{"date":"2005-02-10","open":1191.99,"high":1198.75,"low":1191.54,"close":1197.01},{"date":"2005-02-11","open":1197.01,"high":1208.38,"low":1193.28,"close":1205.3},{"date":"2005-02-14","open":1205.3,"high":1206.93,"low":1203.59,"close":1206.14},{"date":"2005-02-15","open":1206.14,"high":1212.44,"low":1205.52,"close":1210.12},{"date":"2005-02-16","open":1210.12,"high":1212.44,"low":1205.06,"close":1210.34},{"date":"2005-02-17","open":1210.34,"high":1211.33,"low":1200.74,"close":1200.75},{"date":"2005-02-18","open":1200.75,"high":1202.92,"low":1197.35,"close":1201.59},{"date":"2005-02-22","open":1201.59,"high":1202.48,"low":1184.16,"close":1184.16},{"date":"2005-02-23","open":1184.16,"high":1193.52,"low":1184.16,"close":1190.8},{"date":"2005-02-24","open":1190.8,"high":1200.42,"low":1187.8,"close":1200.2},{"date":"2005-02-25","open":1200.2,"high":1212.15,"low":1199.61,"close":1211.37},{"date":"2005-02-28","open":1211.37,"high":1211.37,"low":1198.13,"close":1203.6},{"date":"2005-03-01","open":1203.6,"high":1212.25,"low":1203.6,"close":1210.41},{"date":"2005-03-02","open":1210.41,"high":1215.79,"low":1204.22,"close":1210.08},{"date":"2005-03-03","open":1210.08,"high":1215.72,"low":1204.45,"close":1210.47},{"date":"2005-03-04","open":1210.47,"high":1224.76,"low":1210.47,"close":1222.12},{"date":"2005-03-07","open":1222.12,"high":1229.11,"low":1222.12,"close":1225.31},{"date":"2005-03-08","open":1225.31,"high":1225.69,"low":1218.57,"close":1219.43},{"date":"2005-03-09","open":1219.43,"high":1219.43,"low":1206.66,"close":1207.01},{"date":"2005-03-10","open":1207.01,"high":1211.23,"low":1201.41,"close":1209.25},{"date":"2005-03-11","open":1209.25,"high":1213.04,"low":1198.15,"close":1200.08},{"date":"2005-03-14","open":1200.08,"high":1206.83,"low":1199.51,"close":1206.83},{"date":"2005-03-15","open":1206.83,"high":1210.54,"low":1197.75,"close":1197.75},{"date":"2005-03-16","open":1197.75,"high":1197.75,"low":1185.61,"close":1188.07},{"date":"2005-03-17","open":1188.07,"high":1193.28,"low":1186.34,"close":1190.21},{"date":"2005-03-18","open":1190.21,"high":1191.98,"low":1182.78,"close":1189.65},{"date":"2005-03-21","open":1189.65,"high":1189.65,"low":1178.82,"close":1183.78},{"date":"2005-03-22","open":1183.78,"high":1189.59,"low":1171.63,"close":1171.71},{"date":"2005-03-23","open":1171.71,"high":1176.26,"low":1168.7,"close":1172.53},{"date":"2005-03-24","open":1172.53,"high":1180.11,"low":1171.42,"close":1171.42},{"date":"2005-03-28","open":1171.42,"high":1179.91,"low":1171.42,"close":1174.28},{"date":"2005-03-29","open":1174.28,"high":1179.39,"low":1163.69,"close":1165.36},{"date":"2005-03-30","open":1165.36,"high":1181.54,"low":1165.36,"close":1181.41},{"date":"2005-03-31","open":1181.41,"high":1184.53,"low":1179.49,"close":1180.59},{"date":"2005-04-01","open":1180.59,"high":1189.8,"low":1169.91,"close":1172.92},{"date":"2005-04-04","open":1172.79,"high":1178.61,"low":1167.72,"close":1176.12},{"date":"2005-04-05","open":1176.12,"high":1183.56,"low":1176.12,"close":1181.39},{"date":"2005-04-06","open":1181.39,"high":1189.34,"low":1181.39,"close":1184.07},{"date":"2005-04-07","open":1184.07,"high":1191.88,"low":1183.81,"close":1191.14},{"date":"2005-04-08","open":1191.14,"high":1191.75,"low":1181.13,"close":1181.2},{"date":"2005-04-11","open":1181.2,"high":1184.07,"low":1178.69,"close":1181.21},{"date":"2005-04-12","open":1181.21,"high":1190.17,"low":1170.85,"close":1187.76},{"date":"2005-04-13","open":1187.76,"high":1187.76,"low":1171.4,"close":1173.79},{"date":"2005-04-14","open":1173.79,"high":1174.67,"low":1161.7,"close":1162.05},{"date":"2005-04-15","open":1162.05,"high":1162.05,"low":1141.92,"close":1142.62},{"date":"2005-04-18","open":1142.62,"high":1148.92,"low":1139.8,"close":1145.98},{"date":"2005-04-19","open":1145.98,"high":1154.67,"low":1145.98,"close":1152.78},{"date":"2005-04-20","open":1152.78,"high":1155.5,"low":1136.15,"close":1137.5},{"date":"2005-04-21","open":1137.5,"high":1159.95,"low":1137.5,"close":1159.95},{"date":"2005-04-22","open":1159.95,"high":1159.95,"low":1142.95,"close":1152.12},{"date":"2005-04-25","open":1152.12,"high":1164.05,"low":1152.12,"close":1162.1},{"date":"2005-04-26","open":1162.1,"high":1164.8,"low":1151.83,"close":1151.83},{"date":"2005-04-27","open":1151.74,"high":1159.87,"low":1144.42,"close":1156.38},{"date":"2005-04-28","open":1156.38,"high":1156.38,"low":1143.22,"close":1143.22},{"date":"2005-04-29","open":1143.22,"high":1156.97,"low":1139.19,"close":1156.85},{"date":"2005-05-02","open":1156.85,"high":1162.87,"low":1154.71,"close":1162.16},{"date":"2005-05-03","open":1162.16,"high":1166.89,"low":1156.71,"close":1161.17},{"date":"2005-05-04","open":1161.17,"high":1176.01,"low":1161.17,"close":1175.65},{"date":"2005-05-05","open":1175.65,"high":1178.62,"low":1166.77,"close":1172.63},{"date":"2005-05-06","open":1172.63,"high":1177.75,"low":1170.5,"close":1171.35},{"date":"2005-05-09","open":1171.35,"high":1178.87,"low":1169.38,"close":1178.84},{"date":"2005-05-10","open":1178.84,"high":1178.84,"low":1162.98,"close":1166.22},{"date":"2005-05-11","open":1166.22,"high":1171.77,"low":1157.71,"close":1171.11},{"date":"2005-05-12","open":1171.11,"high":1173.37,"low":1157.76,"close":1159.36},{"date":"2005-05-13","open":1159.36,"high":1163.75,"low":1146.18,"close":1154.05},{"date":"2005-05-16","open":1154.05,"high":1165.75,"low":1153.64,"close":1165.69},{"date":"2005-05-17","open":1165.69,"high":1174.35,"low":1159.86,"close":1173.8},{"date":"2005-05-18","open":1173.8,"high":1187.9,"low":1173.8,"close":1185.56},{"date":"2005-05-19","open":1185.56,"high":1191.09,"low":1184.49,"close":1191.08},{"date":"2005-05-20","open":1191.08,"high":1191.22,"low":1185.19,"close":1189.28},{"date":"2005-05-23","open":1189.28,"high":1197.44,"low":1188.76,"close":1193.86},{"date":"2005-05-24","open":1193.86,"high":1195.29,"low":1189.87,"close":1194.07},{"date":"2005-05-25","open":1194.07,"high":1194.07,"low":1185.96,"close":1190.01},{"date":"2005-05-26","open":1190.01,"high":1198.95,"low":1190.01,"close":1197.62},{"date":"2005-05-27","open":1197.62,"high":1199.56,"low":1195.28,"close":1198.78},{"date":"2005-05-31","open":1198.78,"high":1198.78,"low":1191.5,"close":1191.5},{"date":"2005-06-01","open":1191.5,"high":1205.64,"low":1191.03,"close":1202.22},{"date":"2005-06-02","open":1202.27,"high":1204.67,"low":1198.42,"close":1204.29},{"date":"2005-06-03","open":1204.29,"high":1205.09,"low":1194.55,"close":1196.02},{"date":"2005-06-06","open":1196.02,"high":1198.78,"low":1192.75,"close":1197.51},{"date":"2005-06-07","open":1197.51,"high":1208.85,"low":1197.26,"close":1197.26},{"date":"2005-06-08","open":1197.26,"high":1201.97,"low":1193.33,"close":1194.67},{"date":"2005-06-09","open":1194.67,"high":1201.86,"low":1191.09,"close":1200.93},{"date":"2005-06-10","open":1200.93,"high":1202.79,"low":1192.64,"close":1198.11},{"date":"2005-06-13","open":1198.11,"high":1206.03,"low":1194.51,"close":1200.82},{"date":"2005-06-14","open":1200.82,"high":1207.53,"low":1200.18,"close":1203.91},{"date":"2005-06-15","open":1203.91,"high":1208.08,"low":1198.66,"close":1206.58},{"date":"2005-06-16","open":1206.55,"high":1212.1,"low":1205.47,"close":1210.96},{"date":"2005-06-17","open":1210.93,"high":1219.55,"low":1210.93,"close":1216.96},{"date":"2005-06-20","open":1216.96,"high":1219.1,"low":1210.65,"close":1216.1},{"date":"2005-06-21","open":1216.1,"high":1217.13,"low":1211.86,"close":1213.61},{"date":"2005-06-22","open":1213.61,"high":1219.59,"low":1211.69,"close":1213.88},{"date":"2005-06-23","open":1213.88,"high":1216.45,"low":1200.72,"close":1200.73},{"date":"2005-06-24","open":1200.73,"high":1200.9,"low":1191.45,"close":1191.57},{"date":"2005-06-27","open":1191.57,"high":1194.33,"low":1188.3,"close":1190.69},{"date":"2005-06-28","open":1190.69,"high":1202.54,"low":1190.69,"close":1201.57},{"date":"2005-06-29","open":1201.57,"high":1204.07,"low":1198.7,"close":1199.85},{"date":"2005-06-30","open":1199.85,"high":1203.27,"low":1190.51,"close":1191.33},{"date":"2005-07-01","open":1191.33,"high":1197.89,"low":1191.33,"close":1194.44},{"date":"2005-07-05","open":1194.44,"high":1206.34,"low":1192.49,"close":1204.99},{"date":"2005-07-06","open":1204.99,"high":1206.11,"low":1194.78,"close":1194.94},{"date":"2005-07-07","open":1194.94,"high":1198.46,"low":1183.55,"close":1197.87},{"date":"2005-07-08","open":1197.87,"high":1212.73,"low":1197.2,"close":1211.86},{"date":"2005-07-11","open":1211.86,"high":1220.03,"low":1211.86,"close":1219.44},{"date":"2005-07-12","open":1219.44,"high":1225.54,"low":1216.6,"close":1222.21},{"date":"2005-07-13","open":1222.21,"high":1224.46,"low":1219.64,"close":1223.29},{"date":"2005-07-14","open":1223.29,"high":1233.16,"low":1223.29,"close":1226.5},{"date":"2005-07-15","open":1226.5,"high":1229.53,"low":1223.5,"close":1227.92},{"date":"2005-07-18","open":1227.92,"high":1227.92,"low":1221.13,"close":1221.13},{"date":"2005-07-19","open":1221.13,"high":1230.34,"low":1221.13,"close":1229.35},{"date":"2005-07-20","open":1229.35,"high":1236.56,"low":1222.91,"close":1235.2},{"date":"2005-07-21","open":1235.2,"high":1235.83,"low":1224.7,"close":1227.04},{"date":"2005-07-22","open":1227.04,"high":1234.19,"low":1226.15,"close":1233.68},{"date":"2005-07-25","open":1233.68,"high":1238.36,"low":1228.15,"close":1229.03},{"date":"2005-07-26","open":1229.03,"high":1234.42,"low":1229.03,"close":1231.16},{"date":"2005-07-27","open":1231.16,"high":1237.64,"low":1230.15,"close":1236.79},{"date":"2005-07-28","open":1236.79,"high":1245.15,"low":1235.81,"close":1243.72},{"date":"2005-07-29","open":1243.72,"high":1245.04,"low":1234.18,"close":1234.18},{"date":"2005-08-01","open":1234.18,"high":1239.1,"low":1233.8,"close":1235.35},{"date":"2005-08-02","open":1235.35,"high":1244.69,"low":1235.35,"close":1244.12},{"date":"2005-08-03","open":1244.12,"high":1245.86,"low":1240.57,"close":1245.04},{"date":"2005-08-04","open":1245.04,"high":1245.04,"low":1235.15,"close":1235.86},{"date":"2005-08-05","open":1235.86,"high":1235.86,"low":1225.62,"close":1226.42},{"date":"2005-08-08","open":1226.42,"high":1232.28,"low":1222.67,"close":1223.13},{"date":"2005-08-09","open":1223.13,"high":1234.11,"low":1223.13,"close":1231.38},{"date":"2005-08-10","open":1231.38,"high":1242.69,"low":1226.58,"close":1229.13},{"date":"2005-08-11","open":1229.13,"high":1237.81,"low":1228.33,"close":1237.81},{"date":"2005-08-12","open":1237.81,"high":1237.81,"low":1225.87,"close":1230.39},{"date":"2005-08-15","open":1230.4,"high":1236.24,"low":1226.2,"close":1233.87},{"date":"2005-08-16","open":1233.87,"high":1233.87,"low":1219.05,"close":1219.34},{"date":"2005-08-17","open":1219.34,"high":1225.63,"low":1218.07,"close":1220.24},{"date":"2005-08-18","open":1220.24,"high":1222.64,"low":1215.93,"close":1219.02},{"date":"2005-08-19","open":1219.02,"high":1225.08,"low":1219.02,"close":1219.71},{"date":"2005-08-22","open":1219.71,"high":1228.96,"low":1216.47,"close":1221.73},{"date":"2005-08-23","open":1221.73,"high":1223.04,"low":1214.44,"close":1217.59},{"date":"2005-08-24","open":1217.57,"high":1224.15,"low":1209.37,"close":1209.59},{"date":"2005-08-25","open":1209.59,"high":1213.73,"low":1209.57,"close":1212.37},{"date":"2005-08-26","open":1212.4,"high":1212.4,"low":1204.23,"close":1205.1},{"date":"2005-08-29","open":1205.1,"high":1214.28,"low":1201.53,"close":1212.28},{"date":"2005-08-30","open":1212.28,"high":1212.28,"low":1201.07,"close":1208.41},{"date":"2005-08-31","open":1208.41,"high":1220.36,"low":1204.4,"close":1220.33},{"date":"2005-09-01","open":1220.33,"high":1227.29,"low":1216.18,"close":1221.59},{"date":"2005-09-02","open":1221.59,"high":1224.45,"low":1217.75,"close":1218.02},{"date":"2005-09-06","open":1218.02,"high":1233.61,"low":1218.02,"close":1233.39},{"date":"2005-09-07","open":1233.39,"high":1237.06,"low":1230.93,"close":1236.36},{"date":"2005-09-08","open":1236.36,"high":1236.36,"low":1229.51,"close":1231.67},{"date":"2005-09-09","open":1231.67,"high":1243.13,"low":1231.67,"close":1241.48},{"date":"2005-09-12","open":1241.48,"high":1242.6,"low":1239.15,"close":1240.56},{"date":"2005-09-13","open":1240.57,"high":1240.57,"low":1231.2,"close":1231.2},{"date":"2005-09-14","open":1231.2,"high":1234.74,"low":1226.16,"close":1227.16},{"date":"2005-09-15","open":1227.16,"high":1231.88,"low":1224.85,"close":1227.73},{"date":"2005-09-16","open":1228.42,"high":1237.95,"low":1228.42,"close":1237.91},{"date":"2005-09-19","open":1237.91,"high":1237.91,"low":1227.65,"close":1231.02},{"date":"2005-09-20","open":1231.02,"high":1236.49,"low":1220.07,"close":1221.34},{"date":"2005-09-21","open":1221.34,"high":1221.52,"low":1209.89,"close":1210.2},{"date":"2005-09-22","open":1210.2,"high":1216.64,"low":1205.35,"close":1214.62},{"date":"2005-09-23","open":1214.62,"high":1218.83,"low":1209.8,"close":1215.29},{"date":"2005-09-26","open":1215.29,"high":1222.56,"low":1211.84,"close":1215.63},{"date":"2005-09-27","open":1215.63,"high":1220.17,"low":1211.11,"close":1215.66},{"date":"2005-09-28","open":1215.66,"high":1220.98,"low":1212.72,"close":1216.89},{"date":"2005-09-29","open":1216.89,"high":1228.7,"low":1211.54,"close":1227.68},{"date":"2005-09-30","open":1227.68,"high":1229.57,"low":1225.22,"close":1228.81},{"date":"2005-10-03","open":1228.81,"high":1233.34,"low":1225.15,"close":1226.7},{"date":"2005-10-04","open":1226.7,"high":1229.88,"low":1214.02,"close":1214.47},{"date":"2005-10-05","open":1214.47,"high":1214.47,"low":1196.25,"close":1196.39},{"date":"2005-10-06","open":1196.39,"high":1202.14,"low":1181.92,"close":1191.49},{"date":"2005-10-07","open":1191.49,"high":1199.71,"low":1191.46,"close":1195.9},{"date":"2005-10-10","open":1195.9,"high":1196.52,"low":1186.12,"close":1187.33},{"date":"2005-10-11","open":1187.33,"high":1193.1,"low":1183.16,"close":1184.87},{"date":"2005-10-12","open":1184.87,"high":1190.02,"low":1173.65,"close":1177.68},{"date":"2005-10-13","open":1177.68,"high":1179.56,"low":1168.2,"close":1176.84},{"date":"2005-10-14","open":1176.84,"high":1187.13,"low":1175.44,"close":1186.57},{"date":"2005-10-17","open":1186.57,"high":1191.21,"low":1184.48,"close":1190.1},{"date":"2005-10-18","open":1190.1,"high":1190.1,"low":1178.13,"close":1178.14},{"date":"2005-10-19","open":1178.14,"high":1195.76,"low":1170.55,"close":1195.76},{"date":"2005-10-20","open":1195.76,"high":1197.3,"low":1173.3,"close":1177.8},{"date":"2005-10-21","open":1177.8,"high":1186.46,"low":1174.92,"close":1179.59},{"date":"2005-10-24","open":1179.59,"high":1199.39,"low":1179.59,"close":1199.38},{"date":"2005-10-25","open":1199.38,"high":1201.3,"low":1189.29,"close":1196.54},{"date":"2005-10-26","open":1196.54,"high":1204.01,"low":1191.38,"close":1191.38},{"date":"2005-10-27","open":1191.38,"high":1192.65,"low":1178.89,"close":1178.9},{"date":"2005-10-28","open":1178.9,"high":1198.41,"low":1178.9,"close":1198.41},{"date":"2005-10-31","open":1198.41,"high":1211.43,"low":1198.41,"close":1207.01},{"date":"2005-11-01","open":1207.01,"high":1207.34,"low":1201.66,"close":1202.76},{"date":"2005-11-02","open":1202.76,"high":1215.17,"low":1201.07,"close":1214.76},{"date":"2005-11-03","open":1214.76,"high":1224.7,"low":1214.76,"close":1219.94},{"date":"2005-11-04","open":1219.94,"high":1222.52,"low":1214.45,"close":1220.14},{"date":"2005-11-07","open":1220.14,"high":1224.18,"low":1217.29,"close":1222.81},{"date":"2005-11-08","open":1222.81,"high":1222.81,"low":1216.08,"close":1218.59},{"date":"2005-11-09","open":1218.59,"high":1226.59,"low":1216.53,"close":1220.65},{"date":"2005-11-10","open":1220.65,"high":1232.41,"low":1215.05,"close":1230.96},{"date":"2005-11-11","open":1230.96,"high":1235.7,"low":1230.72,"close":1234.72},{"date":"2005-11-14","open":1234.72,"high":1237.2,"low":1231.78,"close":1233.76},{"date":"2005-11-15","open":1233.76,"high":1237.94,"low":1226.41,"close":1229.01},{"date":"2005-11-16","open":1229.01,"high":1232.24,"low":1227.18,"close":1231.21},{"date":"2005-11-17","open":1231.21,"high":1242.96,"low":1231.21,"close":1242.8},{"date":"2005-11-18","open":1242.8,"high":1249.58,"low":1240.71,"close":1248.27},{"date":"2005-11-21","open":1248.27,"high":1255.89,"low":1246.9,"close":1254.85},{"date":"2005-11-22","open":1254.85,"high":1261.9,"low":1251.4,"close":1261.23},{"date":"2005-11-23","open":1261.23,"high":1270.64,"low":1259.51,"close":1265.61},{"date":"2005-11-25","open":1265.61,"high":1268.78,"low":1265.54,"close":1268.25},{"date":"2005-11-28","open":1268.25,"high":1268.44,"low":1257.17,"close":1257.46},{"date":"2005-11-29","open":1257.46,"high":1266.18,"low":1257.46,"close":1257.48},{"date":"2005-11-30","open":1257.48,"high":1260.93,"low":1249.39,"close":1249.48},{"date":"2005-12-01","open":1249.48,"high":1266.17,"low":1249.48,"close":1264.67},{"date":"2005-12-02","open":1264.67,"high":1266.85,"low":1261.42,"close":1265.08},{"date":"2005-12-05","open":1265.08,"high":1265.08,"low":1258.12,"close":1262.09},{"date":"2005-12-06","open":1262.09,"high":1272.89,"low":1262.09,"close":1263.7},{"date":"2005-12-07","open":1263.7,"high":1264.85,"low":1253.02,"close":1257.37},{"date":"2005-12-08","open":1257.37,"high":1263.36,"low":1250.91,"close":1255.84},{"date":"2005-12-09","open":1255.84,"high":1263.08,"low":1254.24,"close":1259.37},{"date":"2005-12-12","open":1259.37,"high":1263.86,"low":1255.52,"close":1260.43},{"date":"2005-12-13","open":1260.43,"high":1272.11,"low":1258.56,"close":1267.43},{"date":"2005-12-14","open":1267.43,"high":1275.8,"low":1267.07,"close":1272.74},{"date":"2005-12-15","open":1272.74,"high":1275.17,"low":1267.74,"close":1270.94},{"date":"2005-12-16","open":1270.94,"high":1275.24,"low":1267.32,"close":1267.32},{"date":"2005-12-19","open":1267.32,"high":1270.51,"low":1259.28,"close":1259.92},{"date":"2005-12-20","open":1259.92,"high":1263.86,"low":1257.21,"close":1259.62},{"date":"2005-12-21","open":1259.62,"high":1269.37,"low":1259.62,"close":1262.79},{"date":"2005-12-22","open":1262.79,"high":1268.19,"low":1262.5,"close":1268.12},{"date":"2005-12-23","open":1268.12,"high":1269.76,"low":1265.92,"close":1268.66},{"date":"2005-12-27","open":1268.66,"high":1271.83,"low":1256.54,"close":1256.54},{"date":"2005-12-28","open":1256.54,"high":1261.1,"low":1256.54,"close":1258.17},{"date":"2005-12-29","open":1258.17,"high":1260.61,"low":1254.18,"close":1254.42},{"date":"2005-12-30","open":1254.42,"high":1254.42,"low":1246.59,"close":1248.29},{"date":"2006-01-03","open":1248.29,"high":1270.22,"low":1245.74,"close":1268.8},{"date":"2006-01-04","open":1268.8,"high":1275.37,"low":1267.74,"close":1273.46},{"date":"2006-01-05","open":1273.46,"high":1276.91,"low":1270.3,"close":1273.48},{"date":"2006-01-06","open":1273.48,"high":1286.09,"low":1273.48,"close":1285.45},{"date":"2006-01-09","open":1285.45,"high":1290.78,"low":1284.82,"close":1290.15},{"date":"2006-01-10","open":1290.15,"high":1290.15,"low":1283.76,"close":1289.69},{"date":"2006-01-11","open":1289.72,"high":1294.9,"low":1288.12,"close":1294.18},{"date":"2006-01-12","open":1294.18,"high":1294.18,"low":1285.04,"close":1286.06},{"date":"2006-01-13","open":1286.06,"high":1288.96,"low":1282.78,"close":1287.61},{"date":"2006-01-17","open":1287.61,"high":1287.61,"low":1278.61,"close":1282.93},{"date":"2006-01-18","open":1282.93,"high":1282.93,"low":1272.08,"close":1277.93},{"date":"2006-01-19","open":1277.93,"high":1287.79,"low":1277.93,"close":1285.04},{"date":"2006-01-20","open":1285.04,"high":1285.04,"low":1260.92,"close":1261.49},{"date":"2006-01-23","open":1261.49,"high":1268.19,"low":1261.49,"close":1263.82},{"date":"2006-01-24","open":1263.82,"high":1271.47,"low":1263.82,"close":1266.86},{"date":"2006-01-25","open":1266.86,"high":1271.87,"low":1259.42,"close":1264.68},{"date":"2006-01-26","open":1264.68,"high":1276.44,"low":1264.68,"close":1273.83},{"date":"2006-01-27","open":1273.83,"high":1286.38,"low":1273.83,"close":1283.72},{"date":"2006-01-30","open":1283.72,"high":1287.94,"low":1283.51,"close":1285.19},{"date":"2006-01-31","open":1285.2,"high":1285.2,"low":1276.85,"close":1280.08},{"date":"2006-02-01","open":1280.08,"high":1283.33,"low":1277.57,"close":1282.46},{"date":"2006-02-02","open":1282.46,"high":1282.46,"low":1267.72,"close":1270.84},{"date":"2006-02-03","open":1270.84,"high":1270.87,"low":1261.02,"close":1264.03},{"date":"2006-02-06","open":1264.03,"high":1267.04,"low":1261.62,"close":1265.02},{"date":"2006-02-07","open":1265.02,"high":1265.78,"low":1253.61,"close":1254.78},{"date":"2006-02-08","open":1254.78,"high":1266.47,"low":1254.78,"close":1265.65},{"date":"2006-02-09","open":1265.65,"high":1274.56,"low":1262.8,"close":1263.78},{"date":"2006-02-10","open":1263.82,"high":1269.89,"low":1254.98,"close":1266.99},{"date":"2006-02-13","open":1266.99,"high":1266.99,"low":1258.34,"close":1262.86},{"date":"2006-02-14","open":1262.86,"high":1278.21,"low":1260.8,"close":1275.53},{"date":"2006-02-15","open":1275.53,"high":1281,"low":1271.06,"close":1280},{"date":"2006-02-16","open":1280,"high":1289.39,"low":1280,"close":1289.38},{"date":"2006-02-17","open":1289.38,"high":1289.47,"low":1284.07,"close":1287.24},{"date":"2006-02-21","open":1287.24,"high":1291.92,"low":1281.33,"close":1283.03},{"date":"2006-02-22","open":1283.03,"high":1294.17,"low":1283.03,"close":1292.67},{"date":"2006-02-23","open":1292.67,"high":1293.84,"low":1285.14,"close":1287.79},{"date":"2006-02-24","open":1287.79,"high":1292.11,"low":1285.62,"close":1289.43},{"date":"2006-02-27","open":1289.43,"high":1297.57,"low":1289.43,"close":1294.12},{"date":"2006-02-28","open":1294.12,"high":1294.12,"low":1278.66,"close":1280.66},{"date":"2006-03-01","open":1280.66,"high":1291.8,"low":1280.66,"close":1291.24},{"date":"2006-03-02","open":1291.24,"high":1291.24,"low":1283.21,"close":1289.14},{"date":"2006-03-03","open":1289.14,"high":1297.33,"low":1284.2,"close":1287.23},{"date":"2006-03-06","open":1287.23,"high":1288.23,"low":1275.67,"close":1278.26},{"date":"2006-03-07","open":1278.26,"high":1278.26,"low":1271.11,"close":1275.88},{"date":"2006-03-08","open":1275.88,"high":1280.33,"low":1268.42,"close":1278.47},{"date":"2006-03-09","open":1278.47,"high":1282.74,"low":1272.23,"close":1272.23},{"date":"2006-03-10","open":1272.23,"high":1284.37,"low":1271.11,"close":1281.42},{"date":"2006-03-13","open":1281.58,"high":1287.37,"low":1281.58,"close":1284.13},{"date":"2006-03-14","open":1284.13,"high":1298.14,"low":1282.67,"close":1297.48},{"date":"2006-03-15","open":1297.48,"high":1304.4,"low":1294.97,"close":1303.02},{"date":"2006-03-16","open":1303.02,"high":1310.45,"low":1303.02,"close":1305.33},{"date":"2006-03-17","open":1305.33,"high":1309.79,"low":1305.32,"close":1307.25},{"date":"2006-03-20","open":1307.25,"high":1310,"low":1303.59,"close":1305.08},{"date":"2006-03-21","open":1305.08,"high":1310.88,"low":1295.82,"close":1297.23},{"date":"2006-03-22","open":1297.23,"high":1305.97,"low":1295.81,"close":1305.04},{"date":"2006-03-23","open":1305.04,"high":1305.04,"low":1298.11,"close":1301.67},{"date":"2006-03-24","open":1301.67,"high":1306.53,"low":1298.89,"close":1302.95},{"date":"2006-03-27","open":1302.95,"high":1303.74,"low":1299.09,"close":1301.61},{"date":"2006-03-28","open":1301.61,"high":1306.24,"low":1291.84,"close":1293.23},{"date":"2006-03-29","open":1293.23,"high":1305.6,"low":1293.23,"close":1302.89},{"date":"2006-03-30","open":1302.89,"high":1310.15,"low":1296.72,"close":1300.25},{"date":"2006-03-31","open":1300.25,"high":1303,"low":1294.87,"close":1294.87},{"date":"2006-04-03","open":1302.88,"high":1309.19,"low":1296.65,"close":1297.81},{"date":"2006-04-04","open":1297.81,"high":1307.55,"low":1294.71,"close":1305.93},{"date":"2006-04-05","open":1305.93,"high":1312.81,"low":1304.82,"close":1311.56},{"date":"2006-04-06","open":1311.56,"high":1311.99,"low":1302.44,"close":1309.04},{"date":"2006-04-07","open":1309.04,"high":1314.07,"low":1294.18,"close":1295.5},{"date":"2006-04-10","open":1295.51,"high":1300.74,"low":1293.17,"close":1296.62},{"date":"2006-04-11","open":1296.6,"high":1300.71,"low":1282.96,"close":1286.57},{"date":"2006-04-12","open":1286.57,"high":1290.93,"low":1286.45,"close":1288.12},{"date":"2006-04-13","open":1288.12,"high":1292.09,"low":1283.37,"close":1289.12},{"date":"2006-04-17","open":1289.12,"high":1292.45,"low":1280.74,"close":1285.33},{"date":"2006-04-18","open":1285.33,"high":1309.02,"low":1285.33,"close":1307.28},{"date":"2006-04-19","open":1307.65,"high":1310.39,"low":1302.79,"close":1309.93},{"date":"2006-04-20","open":1309.93,"high":1318.16,"low":1306.38,"close":1311.46},{"date":"2006-04-21","open":1311.46,"high":1317.67,"low":1306.59,"close":1311.28},{"date":"2006-04-24","open":1311.28,"high":1311.28,"low":1303.79,"close":1308.11},{"date":"2006-04-25","open":1308.11,"high":1310.79,"low":1299.17,"close":1301.74},{"date":"2006-04-26","open":1301.74,"high":1310.97,"low":1301.74,"close":1305.41},{"date":"2006-04-27","open":1305.41,"high":1315,"low":1295.57,"close":1309.72},{"date":"2006-04-28","open":1309.72,"high":1316.04,"low":1306.16,"close":1310.61},{"date":"2006-05-01","open":1310.61,"high":1317.21,"low":1303.46,"close":1305.19},{"date":"2006-05-02","open":1305.19,"high":1313.66,"low":1305.19,"close":1313.21},{"date":"2006-05-03","open":1313.21,"high":1313.47,"low":1303.92,"close":1308.12},{"date":"2006-05-04","open":1307.85,"high":1315.14,"low":1307.85,"close":1312.25},{"date":"2006-05-05","open":1312.25,"high":1326.53,"low":1312.25,"close":1325.76},{"date":"2006-05-08","open":1325.76,"high":1326.7,"low":1322.87,"close":1324.66},{"date":"2006-05-09","open":1324.66,"high":1326.6,"low":1322.48,"close":1325.14},{"date":"2006-05-10","open":1324.57,"high":1325.51,"low":1317.44,"close":1322.85},{"date":"2006-05-11","open":1322.63,"high":1322.63,"low":1303.45,"close":1305.92},{"date":"2006-05-12","open":1305.88,"high":1305.88,"low":1290.38,"close":1291.24},{"date":"2006-05-15","open":1291.19,"high":1294.81,"low":1284.51,"close":1294.5},{"date":"2006-05-16","open":1294.5,"high":1297.88,"low":1288.51,"close":1292.08},{"date":"2006-05-17","open":1291.73,"high":1291.73,"low":1267.31,"close":1270.32},{"date":"2006-05-18","open":1270.25,"high":1274.89,"low":1261.75,"close":1261.81},{"date":"2006-05-19","open":1261.81,"high":1272.15,"low":1256.28,"close":1267.03},{"date":"2006-05-22","open":1267.03,"high":1268.77,"low":1252.98,"close":1262.07},{"date":"2006-05-23","open":1262.06,"high":1273.67,"low":1256.15,"close":1256.58},{"date":"2006-05-24","open":1256.56,"high":1264.53,"low":1245.34,"close":1258.57},{"date":"2006-05-25","open":1258.41,"high":1273.26,"low":1258.41,"close":1272.88},{"date":"2006-05-26","open":1272.71,"high":1280.54,"low":1272.5,"close":1280.16},{"date":"2006-05-30","open":1280.04,"high":1280.04,"low":1259.87,"close":1259.87},{"date":"2006-05-31","open":1259.38,"high":1270.09,"low":1259.38,"close":1270.09},{"date":"2006-06-01","open":1270.05,"high":1285.71,"low":1269.19,"close":1285.71},{"date":"2006-06-02","open":1285.71,"high":1290.68,"low":1280.22,"close":1288.22},{"date":"2006-06-05","open":1288.16,"high":1288.16,"low":1264.66,"close":1265.29},{"date":"2006-06-06","open":1265.23,"high":1269.88,"low":1254.46,"close":1263.85},{"date":"2006-06-07","open":1263.61,"high":1272.47,"low":1255.77,"close":1256.15},{"date":"2006-06-08","open":1256.08,"high":1259.85,"low":1235.18,"close":1257.93},{"date":"2006-06-09","open":1257.93,"high":1262.58,"low":1250.03,"close":1252.3},{"date":"2006-06-12","open":1252.27,"high":1255.22,"low":1236.43,"close":1237.44},{"date":"2006-06-13","open":1236.08,"high":1243.37,"low":1222.52,"close":1223.69},{"date":"2006-06-14","open":1223.66,"high":1231.46,"low":1219.29,"close":1230.04},{"date":"2006-06-15","open":1230.01,"high":1258.64,"low":1230.01,"close":1256.16},{"date":"2006-06-16","open":1256.16,"high":1256.27,"low":1246.33,"close":1251.54},{"date":"2006-06-19","open":1251.54,"high":1255.93,"low":1237.17,"close":1240.13},{"date":"2006-06-20","open":1240.12,"high":1249.01,"low":1238.87,"close":1240.12},{"date":"2006-06-21","open":1240.09,"high":1257.96,"low":1240.09,"close":1252.2},{"date":"2006-06-22","open":1251.92,"high":1251.92,"low":1241.53,"close":1245.6},{"date":"2006-06-23","open":1245.59,"high":1253.13,"low":1241.43,"close":1244.5},{"date":"2006-06-26","open":1244.5,"high":1250.92,"low":1243.68,"close":1250.56},{"date":"2006-06-27","open":1250.55,"high":1253.37,"low":1238.94,"close":1239.2},{"date":"2006-06-28","open":1238.99,"high":1247.06,"low":1237.59,"close":1246},{"date":"2006-06-29","open":1245.94,"high":1272.88,"low":1245.94,"close":1272.87},{"date":"2006-06-30","open":1272.86,"high":1276.3,"low":1270.2,"close":1270.2},{"date":"2006-07-03","open":1270.06,"high":1280.38,"low":1270.06,"close":1280.19},{"date":"2006-07-05","open":1280.05,"high":1280.05,"low":1265.91,"close":1270.91},{"date":"2006-07-06","open":1270.58,"high":1278.32,"low":1270.58,"close":1274.08},{"date":"2006-07-07","open":1274.08,"high":1275.38,"low":1263.13,"close":1265.48},{"date":"2006-07-10","open":1265.46,"high":1274.06,"low":1264.46,"close":1267.34},{"date":"2006-07-11","open":1267.26,"high":1273.64,"low":1259.65,"close":1272.43},{"date":"2006-07-12","open":1272.39,"high":1273.31,"low":1257.29,"close":1258.6},{"date":"2006-07-13","open":1258.58,"high":1258.58,"low":1241.43,"close":1242.28},{"date":"2006-07-14","open":1242.29,"high":1242.7,"low":1228.45,"close":1236.2},{"date":"2006-07-17","open":1236.2,"high":1240.07,"low":1231.49,"close":1234.49},{"date":"2006-07-18","open":1234.48,"high":1239.86,"low":1224.54,"close":1236.86},{"date":"2006-07-19","open":1236.74,"high":1261.81,"low":1236.74,"close":1259.81},{"date":"2006-07-20","open":1259.81,"high":1262.56,"low":1249.13,"close":1249.13},{"date":"2006-07-21","open":1249.12,"high":1250.96,"low":1238.72,"close":1240.29},{"date":"2006-07-24","open":1240.25,"high":1262.5,"low":1240.25,"close":1260.91},{"date":"2006-07-25","open":1260.91,"high":1272.39,"low":1257.19,"close":1268.88},{"date":"2006-07-26","open":1268.87,"high":1273.89,"low":1261.94,"close":1268.4},{"date":"2006-07-27","open":1268.2,"high":1275.85,"low":1261.92,"close":1263.2},{"date":"2006-07-28","open":1263.15,"high":1280.42,"low":1263.15,"close":1278.55},{"date":"2006-07-31","open":1278.53,"high":1278.66,"low":1274.31,"close":1276.66},{"date":"2006-08-01","open":1278.53,"high":1278.66,"low":1265.71,"close":1270.92},{"date":"2006-08-02","open":1270.73,"high":1283.42,"low":1270.73,"close":1277.41},{"date":"2006-08-03","open":1278.22,"high":1283.96,"low":1271.25,"close":1280.27},{"date":"2006-08-04","open":1280.26,"high":1292.92,"low":1273.82,"close":1279.36},{"date":"2006-08-07","open":1279.31,"high":1279.31,"low":1273,"close":1275.77},{"date":"2006-08-08","open":1275.67,"high":1282.75,"low":1268.37,"close":1271.48},{"date":"2006-08-09","open":1271.13,"high":1283.74,"low":1264.73,"close":1265.95},{"date":"2006-08-10","open":1265.72,"high":1272.55,"low":1261.3,"close":1271.81},{"date":"2006-08-11","open":1271.64,"high":1271.64,"low":1262.08,"close":1266.74},{"date":"2006-08-14","open":1266.67,"high":1278.9,"low":1266.67,"close":1268.21},{"date":"2006-08-15","open":1268.19,"high":1286.23,"low":1268.19,"close":1285.58},{"date":"2006-08-16","open":1285.27,"high":1296.21,"low":1285.27,"close":1295.43},{"date":"2006-08-17","open":1295.37,"high":1300.78,"low":1292.71,"close":1297.48},{"date":"2006-08-18","open":1297.48,"high":1302.3,"low":1293.57,"close":1302.3},{"date":"2006-08-21","open":1302.3,"high":1302.3,"low":1295.51,"close":1297.52},{"date":"2006-08-22","open":1297.52,"high":1302.49,"low":1294.44,"close":1298.82},{"date":"2006-08-23","open":1298.73,"high":1301.5,"low":1289.82,"close":1292.99},{"date":"2006-08-24","open":1292.97,"high":1297.23,"low":1291.4,"close":1296.06},{"date":"2006-08-25","open":1295.92,"high":1298.88,"low":1292.39,"close":1295.09},{"date":"2006-08-28","open":1295.09,"high":1305.02,"low":1293.97,"close":1301.78},{"date":"2006-08-29","open":1301.57,"high":1305.02,"low":1295.29,"close":1304.28},{"date":"2006-08-30","open":1303.7,"high":1306.74,"low":1302.15,"close":1305.37},{"date":"2006-08-31","open":1304.25,"high":1306.11,"low":1302.45,"close":1303.82},{"date":"2006-09-01","open":1303.8,"high":1312.03,"low":1303.8,"close":1311.01},{"date":"2006-09-05","open":1310.94,"high":1314.67,"low":1308.82,"close":1313.25},{"date":"2006-09-06","open":1313.04,"high":1313.04,"low":1299.28,"close":1300.26},{"date":"2006-09-07","open":1300.21,"high":1301.25,"low":1292.13,"close":1294.02},{"date":"2006-09-08","open":1294.02,"high":1300.14,"low":1294.02,"close":1298.92},{"date":"2006-09-11","open":1298.86,"high":1302.36,"low":1290.93,"close":1299.54},{"date":"2006-09-12","open":1299.53,"high":1314.28,"low":1299.53,"close":1313},{"date":"2006-09-13","open":1312.74,"high":1319.92,"low":1311.12,"close":1318.07},{"date":"2006-09-14","open":1318,"high":1318,"low":1313.25,"close":1316.28},{"date":"2006-09-15","open":1316.28,"high":1324.65,"low":1316.28,"close":1319.66},{"date":"2006-09-18","open":1319.85,"high":1324.87,"low":1318.16,"close":1321.18},{"date":"2006-09-19","open":1321.17,"high":1322.04,"low":1312.17,"close":1317.64},{"date":"2006-09-20","open":1318.28,"high":1328.53,"low":1318.28,"close":1325.18},{"date":"2006-09-21","open":1324.89,"high":1328.19,"low":1315.45,"close":1318.03},{"date":"2006-09-22","open":1318.03,"high":1318.03,"low":1310.94,"close":1314.78},{"date":"2006-09-25","open":1314.78,"high":1329.35,"low":1311.58,"close":1326.37},{"date":"2006-09-26","open":1326.35,"high":1336.6,"low":1325.3,"close":1336.35},{"date":"2006-09-27","open":1336.12,"high":1340.08,"low":1333.54,"close":1336.59},{"date":"2006-09-28","open":1336.56,"high":1340.28,"low":1333.75,"close":1338.88},{"date":"2006-09-29","open":1339.15,"high":1339.88,"low":1335.64,"close":1335.85},{"date":"2006-10-02","open":1335.82,"high":1338.54,"low":1330.28,"close":1331.32},{"date":"2006-10-03","open":1331.32,"high":1338.31,"low":1327.1,"close":1334.11},{"date":"2006-10-04","open":1333.81,"high":1350.2,"low":1331.48,"close":1350.2},{"date":"2006-10-05","open":1349.84,"high":1353.79,"low":1347.75,"close":1353.22},{"date":"2006-10-06","open":1353.22,"high":1353.22,"low":1344.21,"close":1349.59},{"date":"2006-10-09","open":1349.58,"high":1352.69,"low":1346.55,"close":1350.66},{"date":"2006-10-10","open":1350.62,"high":1354.23,"low":1348.6,"close":1353.42},{"date":"2006-10-11","open":1353.28,"high":1353.97,"low":1343.57,"close":1349.95},{"date":"2006-10-12","open":1349.94,"high":1363.76,"low":1349.94,"close":1362.83},{"date":"2006-10-13","open":1362.82,"high":1366.63,"low":1360.5,"close":1365.62},{"date":"2006-10-16","open":1365.61,"high":1370.2,"low":1364.48,"close":1369.06},{"date":"2006-10-17","open":1369.05,"high":1369.05,"low":1356.87,"close":1364.05},{"date":"2006-10-18","open":1363.93,"high":1372.87,"low":1360.95,"close":1365.8},{"date":"2006-10-19","open":1365.95,"high":1368.09,"low":1362.06,"close":1366.96},{"date":"2006-10-20","open":1366.94,"high":1368.66,"low":1362.1,"close":1368.6},{"date":"2006-10-23","open":1368.58,"high":1377.4,"low":1363.94,"close":1377.02},{"date":"2006-10-24","open":1377.02,"high":1377.78,"low":1372.42,"close":1377.38},{"date":"2006-10-25","open":1377.36,"high":1383.61,"low":1376,"close":1382.22},{"date":"2006-10-26","open":1382.21,"high":1389.45,"low":1379.47,"close":1389.08},{"date":"2006-10-27","open":1388.89,"high":1388.89,"low":1375.85,"close":1377.34},{"date":"2006-10-30","open":1377.3,"high":1381.22,"low":1373.46,"close":1377.93},{"date":"2006-10-31","open":1377.93,"high":1381.21,"low":1372.19,"close":1377.94},{"date":"2006-11-01","open":1377.76,"high":1381.95,"low":1366.26,"close":1367.81},{"date":"2006-11-02","open":1367.44,"high":1368.39,"low":1362.21,"close":1367.34},{"date":"2006-11-03","open":1367.31,"high":1371.68,"low":1360.98,"close":1364.3},{"date":"2006-11-06","open":1364.27,"high":1381.4,"low":1364.27,"close":1379.78},{"date":"2006-11-07","open":1379.75,"high":1388.19,"low":1379.19,"close":1382.84},{"date":"2006-11-08","open":1382.5,"high":1388.61,"low":1379.33,"close":1385.72},{"date":"2006-11-09","open":1385.43,"high":1388.92,"low":1377.31,"close":1378.33},{"date":"2006-11-10","open":1378.33,"high":1381.04,"low":1375.6,"close":1380.9},{"date":"2006-11-13","open":1380.58,"high":1387.61,"low":1378.8,"close":1384.42},{"date":"2006-11-14","open":1384.36,"high":1394.49,"low":1379.07,"close":1393.22},{"date":"2006-11-15","open":1392.91,"high":1401.35,"low":1392.13,"close":1396.57},{"date":"2006-11-16","open":1396.53,"high":1403.76,"low":1396.53,"close":1399.76},{"date":"2006-11-17","open":1399.76,"high":1401.21,"low":1394.55,"close":1401.2},{"date":"2006-11-20","open":1401.17,"high":1404.37,"low":1397.85,"close":1400.5},{"date":"2006-11-21","open":1400.43,"high":1403.49,"low":1399.99,"close":1402.81},{"date":"2006-11-22","open":1402.69,"high":1407.89,"low":1402.26,"close":1406.09},{"date":"2006-11-24","open":1405.94,"high":1405.94,"low":1399.25,"close":1400.95},{"date":"2006-11-27","open":1400.95,"high":1400.95,"low":1381.44,"close":1381.96},{"date":"2006-11-28","open":1381.61,"high":1387.91,"low":1377.83,"close":1386.72},{"date":"2006-11-29","open":1386.11,"high":1401.14,"low":1386.11,"close":1399.48},{"date":"2006-11-30","open":1399.47,"high":1406.3,"low":1393.83,"close":1400.63},{"date":"2006-12-01","open":1400.63,"high":1402.46,"low":1385.93,"close":1396.71},{"date":"2006-12-04","open":1396.67,"high":1411.23,"low":1396.67,"close":1409.12},{"date":"2006-12-05","open":1409.1,"high":1415.27,"low":1408.78,"close":1414.76},{"date":"2006-12-06","open":1414.4,"high":1415.93,"low":1411.05,"close":1412.9},{"date":"2006-12-07","open":1412.86,"high":1418.27,"low":1406.8,"close":1407.29},{"date":"2006-12-08","open":1407.27,"high":1414.09,"low":1403.67,"close":1409.84},{"date":"2006-12-11","open":1409.81,"high":1415.6,"low":1408.56,"close":1413.04},{"date":"2006-12-12","open":1413,"high":1413.78,"low":1404.75,"close":1411.56},{"date":"2006-12-13","open":1411.32,"high":1416.64,"low":1411.05,"close":1413.21},{"date":"2006-12-14","open":1413.16,"high":1427.23,"low":1413.16,"close":1425.49},{"date":"2006-12-15","open":1425.48,"high":1431.63,"low":1425.48,"close":1427.09},{"date":"2006-12-18","open":1427.08,"high":1431.81,"low":1420.65,"close":1422.48},{"date":"2006-12-19","open":1422.42,"high":1428.3,"low":1414.88,"close":1425.55},{"date":"2006-12-20","open":1425.51,"high":1429.05,"low":1423.51,"close":1423.53},{"date":"2006-12-21","open":1423.2,"high":1426.4,"low":1415.9,"close":1418.3},{"date":"2006-12-22","open":1418.1,"high":1418.82,"low":1410.28,"close":1410.76},{"date":"2006-12-26","open":1410.75,"high":1417.91,"low":1410.45,"close":1416.9},{"date":"2006-12-27","open":1416.63,"high":1427.72,"low":1416.63,"close":1426.84},{"date":"2006-12-28","open":1426.77,"high":1427.26,"low":1422.05,"close":1424.73},{"date":"2006-12-29","open":1424.71,"high":1427,"low":1416.84,"close":1418.3},{"date":"2007-01-03","open":1418.03,"high":1429.42,"low":1407.86,"close":1416.6},{"date":"2007-01-04","open":1416.6,"high":1421.84,"low":1408.43,"close":1418.34},{"date":"2007-01-05","open":1418.34,"high":1418.34,"low":1405.75,"close":1409.71},{"date":"2007-01-08","open":1409.26,"high":1414.98,"low":1403.97,"close":1412.84},{"date":"2007-01-09","open":1412.84,"high":1415.61,"low":1405.42,"close":1412.11},{"date":"2007-01-10","open":1408.7,"high":1415.99,"low":1405.32,"close":1414.85},{"date":"2007-01-11","open":1414.84,"high":1427.12,"low":1414.84,"close":1423.82},{"date":"2007-01-12","open":1423.82,"high":1431.23,"low":1422.58,"close":1430.73},{"date":"2007-01-16","open":1430.73,"high":1433.93,"low":1428.62,"close":1431.9},{"date":"2007-01-17","open":1431.77,"high":1435.27,"low":1428.57,"close":1430.62},{"date":"2007-01-18","open":1430.59,"high":1432.96,"low":1424.21,"close":1426.37},{"date":"2007-01-19","open":1426.35,"high":1431.57,"low":1425.19,"close":1430.5},{"date":"2007-01-22","open":1430.47,"high":1431.39,"low":1420.4,"close":1422.95},{"date":"2007-01-23","open":1422.95,"high":1431.33,"low":1421.66,"close":1427.99},{"date":"2007-01-24","open":1427.96,"high":1440.14,"low":1427.96,"close":1440.13},{"date":"2007-01-25","open":1440.12,"high":1440.69,"low":1422.34,"close":1423.9},{"date":"2007-01-26","open":1423.9,"high":1427.27,"low":1416.96,"close":1422.18},{"date":"2007-01-29","open":1422.03,"high":1426.94,"low":1418.46,"close":1420.62},{"date":"2007-01-30","open":1420.61,"high":1428.82,"low":1420.61,"close":1428.82},{"date":"2007-01-31","open":1428.65,"high":1441.61,"low":1424.78,"close":1438.24},{"date":"2007-02-01","open":1437.9,"high":1446.64,"low":1437.9,"close":1445.94},{"date":"2007-02-02","open":1445.94,"high":1449.33,"low":1444.49,"close":1448.39},{"date":"2007-02-05","open":1448.33,"high":1449.38,"low":1443.85,"close":1446.99},{"date":"2007-02-06","open":1446.98,"high":1450.19,"low":1443.4,"close":1448},{"date":"2007-02-07","open":1447.41,"high":1452.99,"low":1446.44,"close":1450.02},{"date":"2007-02-08","open":1449.99,"high":1450.45,"low":1442.81,"close":1448.31},{"date":"2007-02-09","open":1448.25,"high":1452.45,"low":1433.44,"close":1438.06},{"date":"2007-02-12","open":1438,"high":1439.11,"low":1431.44,"close":1433.37},{"date":"2007-02-13","open":1433.22,"high":1444.41,"low":1433.22,"close":1444.26},{"date":"2007-02-14","open":1443.91,"high":1457.65,"low":1443.91,"close":1455.3},{"date":"2007-02-15","open":1455.15,"high":1457.97,"low":1453.19,"close":1456.81},{"date":"2007-02-16","open":1456.77,"high":1456.77,"low":1451.57,"close":1455.54},{"date":"2007-02-20","open":1455.53,"high":1460.53,"low":1449.2,"close":1459.68},{"date":"2007-02-21","open":1459.6,"high":1459.6,"low":1452.02,"close":1457.63},{"date":"2007-02-22","open":1457.29,"high":1461.57,"low":1450.51,"close":1456.38},{"date":"2007-02-23","open":1456.22,"high":1456.22,"low":1448.36,"close":1451.19},{"date":"2007-02-26","open":1451.04,"high":1456.95,"low":1445.48,"close":1449.37},{"date":"2007-02-27","open":1449.25,"high":1449.25,"low":1389.42,"close":1399.04},{"date":"2007-02-28","open":1398.64,"high":1415.89,"low":1396.65,"close":1406.82},{"date":"2007-03-01","open":1406.8,"high":1409.46,"low":1380.87,"close":1403.17},{"date":"2007-03-02","open":1403.16,"high":1403.4,"low":1386.87,"close":1387.17},{"date":"2007-03-05","open":1387.11,"high":1391.86,"low":1373.97,"close":1374.12},{"date":"2007-03-06","open":1374.06,"high":1397.9,"low":1374.06,"close":1395.41},{"date":"2007-03-07","open":1395.02,"high":1401.16,"low":1390.64,"close":1391.97},{"date":"2007-03-08","open":1391.88,"high":1407.93,"low":1391.88,"close":1401.89},{"date":"2007-03-09","open":1401.89,"high":1410.15,"low":1397.3,"close":1402.84},{"date":"2007-03-12","open":1402.8,"high":1409.34,"low":1398.4,"close":1406.6},{"date":"2007-03-13","open":1406.23,"high":1406.23,"low":1377.71,"close":1377.95},{"date":"2007-03-14","open":1377.86,"high":1388.09,"low":1363.98,"close":1387.17},{"date":"2007-03-15","open":1387.11,"high":1395.73,"low":1385.16,"close":1392.28},{"date":"2007-03-16","open":1392.28,"high":1397.51,"low":1383.63,"close":1386.95},{"date":"2007-03-19","open":1386.95,"high":1403.2,"low":1386.95,"close":1402.06},{"date":"2007-03-20","open":1402.04,"high":1411.53,"low":1400.7,"close":1410.94},{"date":"2007-03-21","open":1410.92,"high":1437.77,"low":1409.75,"close":1435.04},{"date":"2007-03-22","open":1435.04,"high":1437.66,"low":1429.88,"close":1434.54},{"date":"2007-03-23","open":1434.54,"high":1438.89,"low":1433.21,"close":1436.11},{"date":"2007-03-26","open":1436.11,"high":1437.65,"low":1423.28,"close":1437.5},{"date":"2007-03-27","open":1437.49,"high":1437.49,"low":1425.54,"close":1428.61},{"date":"2007-03-28","open":1428.35,"high":1428.35,"low":1414.07,"close":1417.23},{"date":"2007-03-29","open":1417.17,"high":1426.24,"low":1413.27,"close":1422.53},{"date":"2007-03-30","open":1422.52,"high":1429.22,"low":1408.9,"close":1420.86},{"date":"2007-04-02","open":1420.83,"high":1425.49,"low":1416.37,"close":1424.55},{"date":"2007-04-03","open":1424.27,"high":1440.57,"low":1424.27,"close":1437.77},{"date":"2007-04-04","open":1437.75,"high":1440.16,"low":1435.08,"close":1439.37},{"date":"2007-04-05","open":1438.94,"high":1444.88,"low":1436.67,"close":1443.76},{"date":"2007-04-09","open":1443.77,"high":1448.1,"low":1443.28,"close":1444.61},{"date":"2007-04-10","open":1444.58,"high":1448.73,"low":1443.99,"close":1448.39},{"date":"2007-04-11","open":1448.23,"high":1448.39,"low":1436.15,"close":1438.87},{"date":"2007-04-12","open":1438.87,"high":1448.02,"low":1433.91,"close":1447.8},{"date":"2007-04-13","open":1447.8,"high":1453.11,"low":1444.15,"close":1452.85},{"date":"2007-04-16","open":1452.84,"high":1468.62,"low":1452.84,"close":1468.33},{"date":"2007-04-17","open":1468.47,"high":1474.35,"low":1467.15,"close":1471.48},{"date":"2007-04-18","open":1471.47,"high":1476.57,"low":1466.41,"close":1472.5},{"date":"2007-04-19","open":1472.48,"high":1474.23,"low":1464.47,"close":1470.73},{"date":"2007-04-20","open":1470.69,"high":1484.74,"low":1470.69,"close":1484.35},{"date":"2007-04-23","open":1484.33,"high":1487.32,"low":1480.19,"close":1480.93},{"date":"2007-04-24","open":1480.93,"high":1483.82,"low":1473.74,"close":1480.41},{"date":"2007-04-25","open":1480.28,"high":1496.59,"low":1480.28,"close":1495.42},{"date":"2007-04-26","open":1495.27,"high":1498.02,"low":1491.17,"close":1494.25},{"date":"2007-04-27","open":1494.21,"high":1497.32,"low":1488.67,"close":1494.07},{"date":"2007-04-30","open":1494.07,"high":1497.16,"low":1482.29,"close":1482.37},{"date":"2007-05-01","open":1482.37,"high":1487.27,"low":1476.7,"close":1486.3},{"date":"2007-05-02","open":1486.13,"high":1499.1,"low":1486.13,"close":1495.92},{"date":"2007-05-03","open":1495.56,"high":1503.34,"low":1495.56,"close":1502.39},{"date":"2007-05-04","open":1502.35,"high":1510.34,"low":1501.8,"close":1505.62},{"date":"2007-05-07","open":1505.57,"high":1511,"low":1505.54,"close":1509.48},{"date":"2007-05-08","open":1509.36,"high":1509.36,"low":1500.66,"close":1507.72},{"date":"2007-05-09","open":1507.32,"high":1513.8,"low":1503.77,"close":1512.58},{"date":"2007-05-10","open":1512.33,"high":1512.33,"low":1491.42,"close":1491.47},{"date":"2007-05-11","open":1491.47,"high":1506.24,"low":1491.47,"close":1505.85},{"date":"2007-05-14","open":1505.76,"high":1510.9,"low":1498.34,"close":1503.15},{"date":"2007-05-15","open":1503.11,"high":1514.83,"low":1500.43,"close":1501.19},{"date":"2007-05-16","open":1500.75,"high":1514.15,"low":1500.75,"close":1514.14},{"date":"2007-05-17","open":1514.01,"high":1517.14,"low":1509.29,"close":1512.75},{"date":"2007-05-18","open":1512.74,"high":1522.75,"low":1512.74,"close":1522.75},{"date":"2007-05-21","open":1522.75,"high":1529.87,"low":1522.71,"close":1525.1},{"date":"2007-05-22","open":1525.1,"high":1529.24,"low":1522.05,"close":1524.12},{"date":"2007-05-23","open":1524.09,"high":1532.43,"low":1521.9,"close":1522.28},{"date":"2007-05-24","open":1522.1,"high":1529.31,"low":1505.18,"close":1507.51},{"date":"2007-05-25","open":1507.5,"high":1517.41,"low":1507.5,"close":1515.73},{"date":"2007-05-29","open":1515.55,"high":1521.8,"low":1512.02,"close":1518.11},{"date":"2007-05-30","open":1517.6,"high":1530.23,"low":1510.06,"close":1530.23},{"date":"2007-05-31","open":1530.19,"high":1535.56,"low":1528.26,"close":1530.62},{"date":"2007-06-01","open":1530.62,"high":1540.56,"low":1530.62,"close":1536.34},{"date":"2007-06-04","open":1536.28,"high":1540.53,"low":1532.31,"close":1539.18},{"date":"2007-06-05","open":1539.12,"high":1539.12,"low":1525.62,"close":1530.95},{"date":"2007-06-06","open":1530.57,"high":1530.57,"low":1514.13,"close":1517.38},{"date":"2007-06-07","open":1517.36,"high":1517.36,"low":1490.37,"close":1490.72},{"date":"2007-06-08","open":1490.71,"high":1507.76,"low":1487.41,"close":1507.67},{"date":"2007-06-11","open":1507.64,"high":1515.53,"low":1503.35,"close":1509.12},{"date":"2007-06-12","open":1509.12,"high":1511.33,"low":1492.97,"close":1493},{"date":"2007-06-13","open":1492.65,"high":1515.7,"low":1492.65,"close":1515.67},{"date":"2007-06-14","open":1515.58,"high":1526.45,"low":1515.58,"close":1522.97},{"date":"2007-06-15","open":1522.97,"high":1538.71,"low":1522.97,"close":1532.91},{"date":"2007-06-18","open":1532.9,"high":1535.44,"low":1529.31,"close":1531.05},{"date":"2007-06-19","open":1531.02,"high":1535.85,"low":1525.67,"close":1533.7},{"date":"2007-06-20","open":1533.68,"high":1537.32,"low":1512.36,"close":1512.84},{"date":"2007-06-21","open":1512.5,"high":1522.9,"low":1504.75,"close":1522.19},{"date":"2007-06-22","open":1522.19,"high":1522.19,"low":1500.74,"close":1502.56},{"date":"2007-06-25","open":1502.56,"high":1514.29,"low":1492.68,"close":1497.74},{"date":"2007-06-26","open":1497.68,"high":1506.12,"low":1490.54,"close":1492.89},{"date":"2007-06-27","open":1492.62,"high":1506.8,"low":1484.18,"close":1506.34},{"date":"2007-06-28","open":1506.32,"high":1514.84,"low":1503.41,"close":1505.71},{"date":"2007-06-29","open":1505.7,"high":1517.53,"low":1493.61,"close":1503.35},{"date":"2007-07-02","open":1504.66,"high":1519.45,"low":1504.66,"close":1519.43},{"date":"2007-07-03","open":1519.12,"high":1526.01,"low":1519.12,"close":1524.87},{"date":"2007-07-05","open":1524.86,"high":1526.57,"low":1517.72,"close":1525.4},{"date":"2007-07-06","open":1524.96,"high":1532.4,"low":1520.47,"close":1530.44},{"date":"2007-07-09","open":1530.43,"high":1534.26,"low":1527.45,"close":1531.85},{"date":"2007-07-10","open":1531.85,"high":1531.85,"low":1510.01,"close":1510.12},{"date":"2007-07-11","open":1509.93,"high":1519.34,"low":1506.1,"close":1518.76},{"date":"2007-07-12","open":1518.74,"high":1547.92,"low":1518.74,"close":1547.7},{"date":"2007-07-13","open":1547.68,"high":1555.1,"low":1544.85,"close":1552.5},{"date":"2007-07-16","open":1552.5,"high":1555.9,"low":1546.69,"close":1549.52},{"date":"2007-07-17","open":1549.52,"high":1555.32,"low":1547.74,"close":1549.37},{"date":"2007-07-18","open":1549.2,"high":1549.2,"low":1533.67,"close":1546.17},{"date":"2007-07-19","open":1546.13,"high":1555.2,"low":1546.13,"close":1553.08},{"date":"2007-07-20","open":1553.19,"high":1553.19,"low":1529.2,"close":1534.1},{"date":"2007-07-23","open":1534.06,"high":1547.23,"low":1534.06,"close":1541.57},{"date":"2007-07-24","open":1541.57,"high":1541.57,"low":1508.62,"close":1511.04},{"date":"2007-07-25","open":1511.03,"high":1524.31,"low":1503.73,"close":1518.09},{"date":"2007-07-26","open":1518.09,"high":1518.09,"low":1465.3,"close":1482.66},{"date":"2007-07-27","open":1482.44,"high":1488.53,"low":1458.95,"close":1458.95},{"date":"2007-07-30","open":1458.93,"high":1477.88,"low":1454.32,"close":1473.91},{"date":"2007-07-31","open":1473.9,"high":1488.3,"low":1454.25,"close":1455.27},{"date":"2007-08-01","open":1455.18,"high":1468.38,"low":1439.59,"close":1465.81},{"date":"2007-08-02","open":1465.46,"high":1476.43,"low":1460.58,"close":1472.2},{"date":"2007-08-03","open":1472.18,"high":1473.23,"low":1432.8,"close":1433.06},{"date":"2007-08-06","open":1433.04,"high":1467.67,"low":1427.39,"close":1467.67},{"date":"2007-08-07","open":1467.62,"high":1488.3,"low":1455.8,"close":1476.71},{"date":"2007-08-08","open":1476.22,"high":1503.89,"low":1476.22,"close":1497.49},{"date":"2007-08-09","open":1497.21,"high":1497.21,"low":1453.09,"close":1453.09},{"date":"2007-08-10","open":1453.09,"high":1462.02,"low":1429.74,"close":1453.64},{"date":"2007-08-13","open":1453.42,"high":1466.29,"low":1451.54,"close":1452.92},{"date":"2007-08-14","open":1452.87,"high":1456.74,"low":1426.2,"close":1426.54},{"date":"2007-08-15","open":1426.15,"high":1440.78,"low":1404.36,"close":1406.7},{"date":"2007-08-16","open":1406.64,"high":1415.97,"low":1370.6,"close":1411.27},{"date":"2007-08-17","open":1411.26,"high":1450.33,"low":1411.26,"close":1445.94},{"date":"2007-08-20","open":1445.94,"high":1451.75,"low":1430.54,"close":1445.55},{"date":"2007-08-21","open":1445.55,"high":1455.32,"low":1439.76,"close":1447.12},{"date":"2007-08-22","open":1447.03,"high":1464.86,"low":1447.03,"close":1464.07},{"date":"2007-08-23","open":1464.05,"high":1472.06,"low":1453.88,"close":1462.5},{"date":"2007-08-24","open":1462.34,"high":1479.4,"low":1460.54,"close":1479.37},{"date":"2007-08-27","open":1479.36,"high":1479.36,"low":1465.98,"close":1466.79},{"date":"2007-08-28","open":1466.72,"high":1466.72,"low":1432.01,"close":1432.36},{"date":"2007-08-29","open":1432.01,"high":1463.76,"low":1432.01,"close":1463.76},{"date":"2007-08-30","open":1463.67,"high":1468.43,"low":1451.25,"close":1457.64},{"date":"2007-08-31","open":1457.61,"high":1481.47,"low":1457.61,"close":1473.99},{"date":"2007-09-04","open":1473.96,"high":1496.4,"low":1472.15,"close":1489.42},{"date":"2007-09-05","open":1488.76,"high":1488.76,"low":1466.34,"close":1472.29},{"date":"2007-09-06","open":1472.03,"high":1481.49,"low":1467.41,"close":1478.55},{"date":"2007-09-07","open":1478.55,"high":1478.55,"low":1449.07,"close":1453.55},{"date":"2007-09-10","open":1453.5,"high":1462.25,"low":1439.29,"close":1451.7},{"date":"2007-09-11","open":1451.69,"high":1472.48,"low":1451.69,"close":1471.49},{"date":"2007-09-12","open":1471.1,"high":1479.5,"low":1465.75,"close":1471.56},{"date":"2007-09-13","open":1471.47,"high":1489.58,"low":1471.47,"close":1483.95},{"date":"2007-09-14","open":1483.95,"high":1485.99,"low":1473.18,"close":1484.25},{"date":"2007-09-17","open":1484.24,"high":1484.24,"low":1471.82,"close":1476.65},{"date":"2007-09-18","open":1476.63,"high":1519.89,"low":1476.63,"close":1519.78},{"date":"2007-09-19","open":1519.75,"high":1538.74,"low":1519.75,"close":1529.03},{"date":"2007-09-20","open":1528.69,"high":1529.14,"low":1516.42,"close":1518.75},{"date":"2007-09-21","open":1518.75,"high":1530.89,"low":1518.75,"close":1525.75},{"date":"2007-09-24","open":1525.75,"high":1530.18,"low":1516.15,"close":1517.73},{"date":"2007-09-25","open":1516.34,"high":1518.27,"low":1507.13,"close":1517.21},{"date":"2007-09-26","open":1518.62,"high":1529.39,"low":1518.62,"close":1525.42},{"date":"2007-09-27","open":1527.32,"high":1532.46,"low":1525.81,"close":1531.38},{"date":"2007-09-28","open":1531.24,"high":1533.74,"low":1521.99,"close":1526.75},{"date":"2007-10-01","open":1527.29,"high":1549.02,"low":1527.25,"close":1547.04},{"date":"2007-10-02","open":1546.96,"high":1548.01,"low":1540.37,"close":1546.63},{"date":"2007-10-03","open":1545.8,"high":1545.84,"low":1536.34,"close":1539.59},{"date":"2007-10-04","open":1539.91,"high":1544.02,"low":1537.63,"close":1542.84},{"date":"2007-10-05","open":1543.84,"high":1561.91,"low":1543.84,"close":1557.59},{"date":"2007-10-08","open":1556.51,"high":1556.51,"low":1549,"close":1552.58},{"date":"2007-10-09","open":1553.18,"high":1565.26,"low":1551.82,"close":1565.15},{"date":"2007-10-10","open":1564.98,"high":1565.42,"low":1555.46,"close":1562.47},{"date":"2007-10-11","open":1564.72,"high":1576.09,"low":1546.72,"close":1554.41},{"date":"2007-10-12","open":1555.41,"high":1563.03,"low":1554.09,"close":1561.8},{"date":"2007-10-15","open":1562.25,"high":1564.74,"low":1540.81,"close":1548.71},{"date":"2007-10-16","open":1547.81,"high":1547.81,"low":1536.29,"close":1538.53},{"date":"2007-10-17","open":1544.44,"high":1550.66,"low":1526.01,"close":1541.24},{"date":"2007-10-18","open":1539.29,"high":1542.79,"low":1531.76,"close":1540.08},{"date":"2007-10-19","open":1540,"high":1540,"low":1500.26,"close":1500.63},{"date":"2007-10-22","open":1497.79,"high":1508.06,"low":1490.4,"close":1506.33},{"date":"2007-10-23","open":1509.3,"high":1520.01,"low":1503.61,"close":1519.59},{"date":"2007-10-24","open":1516.61,"high":1517.23,"low":1489.56,"close":1515.88},{"date":"2007-10-25","open":1516.15,"high":1523.24,"low":1500.46,"close":1514.4},{"date":"2007-10-26","open":1522.17,"high":1535.53,"low":1520.18,"close":1535.28},{"date":"2007-10-29","open":1536.92,"high":1544.67,"low":1536.43,"close":1540.98},{"date":"2007-10-30","open":1539.42,"high":1539.42,"low":1529.55,"close":1531.02},{"date":"2007-10-31","open":1532.15,"high":1552.76,"low":1529.4,"close":1549.38},{"date":"2007-11-01","open":1545.79,"high":1545.79,"low":1506.66,"close":1508.44},{"date":"2007-11-02","open":1511.07,"high":1513.15,"low":1492.53,"close":1509.65},{"date":"2007-11-05","open":1505.61,"high":1510.84,"low":1489.95,"close":1502.17},{"date":"2007-11-06","open":1505.33,"high":1520.77,"low":1499.07,"close":1520.27},{"date":"2007-11-07","open":1515.46,"high":1515.46,"low":1475.04,"close":1475.62},{"date":"2007-11-08","open":1475.27,"high":1482.5,"low":1450.31,"close":1474.77},{"date":"2007-11-09","open":1467.59,"high":1474.09,"low":1448.51,"close":1453.7},{"date":"2007-11-12","open":1453.66,"high":1464.94,"low":1438.53,"close":1439.18},{"date":"2007-11-13","open":1441.35,"high":1481.37,"low":1441.35,"close":1481.05},{"date":"2007-11-14","open":1483.4,"high":1492.14,"low":1466.47,"close":1470.58},{"date":"2007-11-15","open":1468.04,"high":1472.67,"low":1443.49,"close":1451.15},{"date":"2007-11-16","open":1453.09,"high":1462.18,"low":1443.99,"close":1458.74},{"date":"2007-11-19","open":1456.7,"high":1456.7,"low":1430.42,"close":1433.27},{"date":"2007-11-20","open":1434.51,"high":1452.64,"low":1419.28,"close":1439.7},{"date":"2007-11-21","open":1434.71,"high":1436.4,"low":1415.64,"close":1416.77},{"date":"2007-11-23","open":1417.62,"high":1440.86,"low":1417.62,"close":1440.7},{"date":"2007-11-26","open":1440.74,"high":1446.09,"low":1406.1,"close":1407.22},{"date":"2007-11-27","open":1409.59,"high":1429.49,"low":1407.43,"close":1428.23},{"date":"2007-11-28","open":1432.95,"high":1471.62,"low":1432.95,"close":1469.02},{"date":"2007-11-29","open":1467.41,"high":1473.81,"low":1458.36,"close":1469.72},{"date":"2007-11-30","open":1471.83,"high":1488.94,"low":1470.89,"close":1481.14},{"date":"2007-12-03","open":1479.63,"high":1481.16,"low":1470.08,"close":1472.42},{"date":"2007-12-04","open":1471.34,"high":1471.34,"low":1460.66,"close":1462.79},{"date":"2007-12-05","open":1465.22,"high":1486.09,"low":1465.22,"close":1485.01},{"date":"2007-12-06","open":1484.59,"high":1508.02,"low":1482.19,"close":1507.34},{"date":"2007-12-07","open":1508.6,"high":1510.63,"low":1502.66,"close":1504.66},{"date":"2007-12-10","open":1505.11,"high":1518.27,"low":1504.96,"close":1515.96},{"date":"2007-12-11","open":1516.68,"high":1523.57,"low":1475.99,"close":1477.65},{"date":"2007-12-12","open":1487.58,"high":1511.96,"low":1468.23,"close":1486.59},{"date":"2007-12-13","open":1483.27,"high":1489.4,"low":1469.21,"close":1488.41},{"date":"2007-12-14","open":1486.19,"high":1486.67,"low":1467.78,"close":1467.95},{"date":"2007-12-17","open":1465.05,"high":1465.05,"low":1445.43,"close":1445.9},{"date":"2007-12-18","open":1445.92,"high":1460.16,"low":1435.65,"close":1454.98},{"date":"2007-12-19","open":1454.7,"high":1464.42,"low":1445.31,"close":1453},{"date":"2007-12-20","open":1456.42,"high":1461.53,"low":1447.22,"close":1460.12},{"date":"2007-12-21","open":1463.19,"high":1485.4,"low":1463.19,"close":1484.46},{"date":"2007-12-24","open":1484.55,"high":1497.63,"low":1484.55,"close":1496.45},{"date":"2007-12-26","open":1495.12,"high":1498.85,"low":1488.2,"close":1497.66},{"date":"2007-12-27","open":1495.05,"high":1495.05,"low":1475.86,"close":1476.27},{"date":"2007-12-28","open":1479.83,"high":1488.01,"low":1471.7,"close":1478.49},{"date":"2007-12-31","open":1475.25,"high":1475.83,"low":1465.13,"close":1468.36},{"date":"2008-01-02","open":1467.97,"high":1471.77,"low":1442.07,"close":1447.16},{"date":"2008-01-03","open":1447.55,"high":1456.8,"low":1443.73,"close":1447.16},{"date":"2008-01-04","open":1444.01,"high":1444.01,"low":1411.19,"close":1411.63},{"date":"2008-01-07","open":1414.07,"high":1423.87,"low":1403.45,"close":1416.18},{"date":"2008-01-08","open":1415.71,"high":1430.28,"low":1388.3,"close":1390.19},{"date":"2008-01-09","open":1390.25,"high":1409.19,"low":1378.7,"close":1409.13},{"date":"2008-01-10","open":1406.78,"high":1429.09,"low":1395.31,"close":1420.33},{"date":"2008-01-11","open":1419.91,"high":1419.91,"low":1394.83,"close":1401.02},{"date":"2008-01-14","open":1402.91,"high":1417.89,"low":1402.91,"close":1416.25},{"date":"2008-01-15","open":1411.88,"high":1411.88,"low":1380.6,"close":1380.95},{"date":"2008-01-16","open":1377.41,"high":1391.99,"low":1364.27,"close":1373.2},{"date":"2008-01-17","open":1374.79,"high":1377.72,"low":1330.67,"close":1333.25},{"date":"2008-01-18","open":1333.9,"high":1350.28,"low":1312.51,"close":1325.19},{"date":"2008-01-22","open":1312.94,"high":1322.09,"low":1274.29,"close":1310.5},{"date":"2008-01-23","open":1310.41,"high":1339.09,"low":1270.05,"close":1338.6},{"date":"2008-01-24","open":1340.13,"high":1355.15,"low":1334.31,"close":1352.07},{"date":"2008-01-25","open":1357.32,"high":1368.56,"low":1327.5,"close":1330.61},{"date":"2008-01-28","open":1330.7,"high":1353.97,"low":1322.26,"close":1353.96},{"date":"2008-01-29","open":1355.94,"high":1364.93,"low":1350.19,"close":1362.3},{"date":"2008-01-30","open":1362.22,"high":1385.86,"low":1352.95,"close":1355.81},{"date":"2008-01-31","open":1351.98,"high":1385.62,"low":1334.08,"close":1378.55},{"date":"2008-02-01","open":1378.6,"high":1396.02,"low":1375.93,"close":1395.42},{"date":"2008-02-04","open":1395.38,"high":1395.38,"low":1379.69,"close":1380.82},{"date":"2008-02-05","open":1380.28,"high":1380.28,"low":1336.64,"close":1336.64},{"date":"2008-02-06","open":1339.48,"high":1351.96,"low":1324.34,"close":1326.45},{"date":"2008-02-07","open":1324.01,"high":1347.16,"low":1316.75,"close":1336.91},{"date":"2008-02-08","open":1336.88,"high":1341.22,"low":1321.06,"close":1331.29},{"date":"2008-02-11","open":1331.92,"high":1341.4,"low":1320.32,"close":1339.13},{"date":"2008-02-12","open":1340.55,"high":1362.1,"low":1339.36,"close":1348.86},{"date":"2008-02-13","open":1353.12,"high":1369.23,"low":1350.78,"close":1367.21},{"date":"2008-02-14","open":1367.33,"high":1368.16,"low":1347.31,"close":1348.86},{"date":"2008-02-15","open":1347.52,"high":1350,"low":1338.13,"close":1349.99},{"date":"2008-02-19","open":1355.86,"high":1367.28,"low":1345.05,"close":1348.78},{"date":"2008-02-20","open":1348.39,"high":1363.71,"low":1336.55,"close":1360.03},{"date":"2008-02-21","open":1362.21,"high":1367.94,"low":1339.34,"close":1342.53},{"date":"2008-02-22","open":1344.22,"high":1354.3,"low":1327.04,"close":1353.11},{"date":"2008-02-25","open":1352.75,"high":1374.36,"low":1346.03,"close":1371.8},{"date":"2008-02-26","open":1371.76,"high":1387.34,"low":1363.29,"close":1381.29},{"date":"2008-02-27","open":1378.95,"high":1388.34,"low":1372,"close":1380.02},{"date":"2008-02-28","open":1378.16,"high":1378.16,"low":1363.16,"close":1367.68},{"date":"2008-02-29","open":1364.07,"high":1364.07,"low":1325.42,"close":1330.63},{"date":"2008-03-03","open":1330.45,"high":1335.13,"low":1320.04,"close":1331.34},{"date":"2008-03-04","open":1329.58,"high":1331.03,"low":1307.39,"close":1326.75},{"date":"2008-03-05","open":1327.69,"high":1344.19,"low":1320.22,"close":1333.7},{"date":"2008-03-06","open":1332.2,"high":1332.2,"low":1303.42,"close":1304.34},{"date":"2008-03-07","open":1301.53,"high":1313.24,"low":1282.43,"close":1293.37},{"date":"2008-03-10","open":1293.16,"high":1295.01,"low":1272.66,"close":1273.37},{"date":"2008-03-11","open":1274.4,"high":1320.65,"low":1274.4,"close":1320.65},{"date":"2008-03-12","open":1321.13,"high":1333.26,"low":1307.86,"close":1308.77},{"date":"2008-03-13","open":1305.26,"high":1321.68,"low":1282.11,"close":1315.48},{"date":"2008-03-14","open":1316.05,"high":1321.47,"low":1274.86,"close":1288.14},{"date":"2008-03-17","open":1283.21,"high":1287.5,"low":1256.98,"close":1276.6},{"date":"2008-03-18","open":1277.16,"high":1330.74,"low":1277.16,"close":1330.74},{"date":"2008-03-19","open":1330.97,"high":1341.51,"low":1298.42,"close":1298.42},{"date":"2008-03-20","open":1299.67,"high":1330.67,"low":1295.22,"close":1329.51},{"date":"2008-03-24","open":1330.29,"high":1359.68,"low":1330.29,"close":1349.88},{"date":"2008-03-25","open":1349.07,"high":1357.47,"low":1341.21,"close":1352.99},{"date":"2008-03-26","open":1352.45,"high":1352.45,"low":1336.41,"close":1341.13},{"date":"2008-03-27","open":1340.34,"high":1345.62,"low":1325.66,"close":1325.76},{"date":"2008-03-28","open":1327.02,"high":1334.87,"low":1312.95,"close":1315.22},{"date":"2008-03-31","open":1315.92,"high":1328.52,"low":1312.81,"close":1322.7},{"date":"2008-04-01","open":1326.41,"high":1370.18,"low":1326.41,"close":1370.18},{"date":"2008-04-02","open":1369.96,"high":1377.95,"low":1361.55,"close":1367.53},{"date":"2008-04-03","open":1365.69,"high":1375.66,"low":1358.68,"close":1369.31},{"date":"2008-04-04","open":1369.85,"high":1380.91,"low":1362.83,"close":1370.4},{"date":"2008-04-07","open":1373.69,"high":1386.74,"low":1369.02,"close":1372.54},{"date":"2008-04-08","open":1370.16,"high":1370.16,"low":1360.62,"close":1365.54},{"date":"2008-04-09","open":1365.5,"high":1368.39,"low":1349.97,"close":1354.49},{"date":"2008-04-10","open":1355.37,"high":1367.24,"low":1350.11,"close":1360.55},{"date":"2008-04-11","open":1357.98,"high":1357.98,"low":1331.21,"close":1332.83},{"date":"2008-04-14","open":1332.2,"high":1335.64,"low":1326.16,"close":1328.32},{"date":"2008-04-15","open":1331.72,"high":1337.72,"low":1324.35,"close":1334.43},{"date":"2008-04-16","open":1337.02,"high":1365.49,"low":1337.02,"close":1364.71},{"date":"2008-04-17","open":1363.37,"high":1368.6,"low":1357.25,"close":1365.56},{"date":"2008-04-18","open":1369,"high":1395.9,"low":1369,"close":1390.33},{"date":"2008-04-21","open":1387.72,"high":1390.23,"low":1379.25,"close":1388.17},{"date":"2008-04-22","open":1386.43,"high":1386.43,"low":1369.84,"close":1375.94},{"date":"2008-04-23","open":1378.4,"high":1387.87,"low":1372.24,"close":1379.93},{"date":"2008-04-24","open":1380.52,"high":1397.72,"low":1371.09,"close":1388.82},{"date":"2008-04-25","open":1387.88,"high":1399.11,"low":1379.98,"close":1397.84},{"date":"2008-04-28","open":1397.96,"high":1402.9,"low":1394.4,"close":1396.37},{"date":"2008-04-29","open":1395.61,"high":1397,"low":1386.7,"close":1390.94},{"date":"2008-04-30","open":1391.22,"high":1404.57,"low":1384.25,"close":1385.59},{"date":"2008-05-01","open":1385.97,"high":1410.07,"low":1383.07,"close":1409.34},{"date":"2008-05-02","open":1409.16,"high":1422.72,"low":1406.25,"close":1413.9},{"date":"2008-05-05","open":1415.34,"high":1415.34,"low":1404.37,"close":1407.49},{"date":"2008-05-06","open":1405.6,"high":1421.57,"low":1397.1,"close":1418.26},{"date":"2008-05-07","open":1417.49,"high":1419.54,"low":1391.16,"close":1392.57},{"date":"2008-05-08","open":1394.29,"high":1402.35,"low":1389.39,"close":1397.68},{"date":"2008-05-09","open":1394.9,"high":1394.9,"low":1384.11,"close":1388.28},{"date":"2008-05-12","open":1389.4,"high":1404.06,"low":1386.2,"close":1403.58},{"date":"2008-05-13","open":1404.4,"high":1406.3,"low":1396.26,"close":1403.04},{"date":"2008-05-14","open":1405.65,"high":1420.19,"low":1405.65,"close":1408.66},{"date":"2008-05-15","open":1408.36,"high":1424.4,"low":1406.87,"close":1423.57},{"date":"2008-05-16","open":1423.89,"high":1425.82,"low":1414.35,"close":1425.35},{"date":"2008-05-19","open":1425.28,"high":1440.24,"low":1421.63,"close":1426.63},{"date":"2008-05-20","open":1424.49,"high":1424.49,"low":1409.09,"close":1413.4},{"date":"2008-05-21","open":1414.06,"high":1419.12,"low":1388.81,"close":1390.71},{"date":"2008-05-22","open":1390.83,"high":1399.07,"low":1390.23,"close":1394.35},{"date":"2008-05-23","open":1392.2,"high":1392.2,"low":1373.72,"close":1375.93},{"date":"2008-05-27","open":1375.97,"high":1387.4,"low":1373.07,"close":1385.35},{"date":"2008-05-28","open":1386.54,"high":1391.25,"low":1378.16,"close":1390.84},{"date":"2008-05-29","open":1390.5,"high":1406.32,"low":1388.59,"close":1398.26},{"date":"2008-05-30","open":1398.36,"high":1404.46,"low":1398.08,"close":1400.38},{"date":"2008-06-02","open":1399.62,"high":1399.62,"low":1377.79,"close":1385.67},{"date":"2008-06-03","open":1386.42,"high":1393.12,"low":1370.12,"close":1377.65},{"date":"2008-06-04","open":1376.26,"high":1388.18,"low":1371.74,"close":1377.2},{"date":"2008-06-05","open":1377.48,"high":1404.05,"low":1377.48,"close":1404.05},{"date":"2008-06-06","open":1400.06,"high":1400.06,"low":1359.9,"close":1360.68},{"date":"2008-06-09","open":1360.83,"high":1370.63,"low":1350.62,"close":1361.76},{"date":"2008-06-10","open":1358.98,"high":1366.84,"low":1351.56,"close":1358.44},{"date":"2008-06-11","open":1357.09,"high":1357.09,"low":1335.47,"close":1335.49},{"date":"2008-06-12","open":1335.78,"high":1353.03,"low":1331.29,"close":1339.87},{"date":"2008-06-13","open":1341.81,"high":1360.03,"low":1341.71,"close":1360.03},{"date":"2008-06-16","open":1358.85,"high":1364.7,"low":1352.07,"close":1360.14},{"date":"2008-06-17","open":1360.71,"high":1366.59,"low":1350.54,"close":1350.93},{"date":"2008-06-18","open":1349.59,"high":1349.59,"low":1333.4,"close":1337.81},{"date":"2008-06-19","open":1336.89,"high":1347.66,"low":1330.5,"close":1342.83},{"date":"2008-06-20","open":1341.02,"high":1341.02,"low":1314.46,"close":1317.93},{"date":"2008-06-23","open":1319.77,"high":1323.78,"low":1315.31,"close":1318},{"date":"2008-06-24","open":1317.23,"high":1326.02,"low":1304.42,"close":1314.29},{"date":"2008-06-25","open":1314.54,"high":1335.63,"low":1314.54,"close":1321.97},{"date":"2008-06-26","open":1316.29,"high":1316.29,"low":1283.15,"close":1283.15},{"date":"2008-06-27","open":1283.6,"high":1289.45,"low":1272,"close":1278.38},{"date":"2008-06-30","open":1278.06,"high":1290.31,"low":1274.86,"close":1280},{"date":"2008-07-01","open":1276.69,"high":1285.31,"low":1260.68,"close":1284.91},{"date":"2008-07-02","open":1285.82,"high":1292.17,"low":1261.51,"close":1261.52},{"date":"2008-07-03","open":1262.96,"high":1271.48,"low":1252.01,"close":1262.9},{"date":"2008-07-07","open":1262.9,"high":1273.95,"low":1240.68,"close":1252.31},{"date":"2008-07-08","open":1251.84,"high":1274.17,"low":1242.84,"close":1273.7},{"date":"2008-07-09","open":1273.38,"high":1277.36,"low":1244.57,"close":1244.69},{"date":"2008-07-10","open":1245.25,"high":1257.65,"low":1236.76,"close":1253.39},{"date":"2008-07-11","open":1248.66,"high":1257.27,"low":1225.35,"close":1239.49},{"date":"2008-07-14","open":1241.61,"high":1253.5,"low":1225.01,"close":1228.3},{"date":"2008-07-15","open":1226.83,"high":1234.35,"low":1200.44,"close":1214.91},{"date":"2008-07-16","open":1214.65,"high":1245.52,"low":1211.39,"close":1245.36},{"date":"2008-07-17","open":1246.31,"high":1262.31,"low":1241.49,"close":1260.32},{"date":"2008-07-18","open":1258.22,"high":1262.23,"low":1251.81,"close":1260.68},{"date":"2008-07-21","open":1261.82,"high":1267.74,"low":1255.7,"close":1260},{"date":"2008-07-22","open":1257.08,"high":1277.42,"low":1248.83,"close":1277},{"date":"2008-07-23","open":1278.87,"high":1291.17,"low":1276.06,"close":1282.19},{"date":"2008-07-24","open":1283.22,"high":1283.22,"low":1251.48,"close":1252.54},{"date":"2008-07-25","open":1253.51,"high":1263.23,"low":1251.75,"close":1257.76},{"date":"2008-07-28","open":1257.76,"high":1260.09,"low":1234.37,"close":1234.37},{"date":"2008-07-29","open":1236.38,"high":1263.2,"low":1236.38,"close":1263.2},{"date":"2008-07-30","open":1264.52,"high":1284.33,"low":1264.52,"close":1284.26},{"date":"2008-07-31","open":1281.37,"high":1284.93,"low":1265.97,"close":1267.38},{"date":"2008-08-01","open":1269.42,"high":1270.52,"low":1254.54,"close":1260.31},{"date":"2008-08-04","open":1253.27,"high":1260.49,"low":1247.45,"close":1249.01},{"date":"2008-08-05","open":1254.87,"high":1284.88,"low":1254.67,"close":1284.88},{"date":"2008-08-06","open":1283.99,"high":1291.67,"low":1276,"close":1289.19},{"date":"2008-08-07","open":1286.51,"high":1286.51,"low":1264.29,"close":1266.07},{"date":"2008-08-08","open":1266.29,"high":1297.85,"low":1262.11,"close":1296.32},{"date":"2008-08-11","open":1294.42,"high":1313.15,"low":1291.41,"close":1305.32},{"date":"2008-08-12","open":1304.79,"high":1304.79,"low":1285.64,"close":1289.59},{"date":"2008-08-13","open":1288.64,"high":1294.03,"low":1274.86,"close":1285.83},{"date":"2008-08-14","open":1282.11,"high":1300.11,"low":1276.84,"close":1292.93},{"date":"2008-08-15","open":1293.85,"high":1302.05,"low":1290.74,"close":1298.2},{"date":"2008-08-18","open":1298.14,"high":1300.22,"low":1274.51,"close":1278.6},{"date":"2008-08-19","open":1276.65,"high":1276.65,"low":1263.11,"close":1266.69},{"date":"2008-08-20","open":1267.34,"high":1276.01,"low":1261.16,"close":1274.54},{"date":"2008-08-21","open":1271.07,"high":1281.4,"low":1265.22,"close":1277.72},{"date":"2008-08-22","open":1277.59,"high":1293.09,"low":1277.59,"close":1292.2},{"date":"2008-08-25","open":1290.47,"high":1290.47,"low":1264.87,"close":1266.84},{"date":"2008-08-26","open":1267.03,"high":1275.65,"low":1263.21,"close":1271.51},{"date":"2008-08-27","open":1271.29,"high":1285.05,"low":1270.03,"close":1281.66},{"date":"2008-08-28","open":1283.79,"high":1300.68,"low":1283.79,"close":1300.68},{"date":"2008-08-29","open":1296.49,"high":1297.59,"low":1282.74,"close":1282.83},{"date":"2008-09-02","open":1287.83,"high":1303.04,"low":1272.2,"close":1277.58},{"date":"2008-09-03","open":1276.61,"high":1280.6,"low":1265.59,"close":1274.98},{"date":"2008-09-04","open":1271.8,"high":1271.8,"low":1232.83,"close":1236.83},{"date":"2008-09-05","open":1233.21,"high":1244.94,"low":1217.23,"close":1242.31},{"date":"2008-09-08","open":1249.5,"high":1274.42,"low":1247.12,"close":1267.79},{"date":"2008-09-09","open":1267.98,"high":1268.66,"low":1224.51,"close":1224.51},{"date":"2008-09-10","open":1227.5,"high":1243.9,"low":1221.6,"close":1232.04},{"date":"2008-09-11","open":1229.04,"high":1249.98,"low":1211.54,"close":1249.05},{"date":"2008-09-12","open":1245.88,"high":1255.09,"low":1233.81,"close":1251.7},{"date":"2008-09-15","open":1250.92,"high":1250.92,"low":1192.7,"close":1192.7},{"date":"2008-09-16","open":1188.31,"high":1214.84,"low":1169.28,"close":1213.6},{"date":"2008-09-17","open":1210.34,"high":1210.34,"low":1155.88,"close":1156.39},{"date":"2008-09-18","open":1157.08,"high":1211.14,"low":1133.5,"close":1206.51},{"date":"2008-09-19","open":1213.11,"high":1265.12,"low":1213.11,"close":1255.08},{"date":"2008-09-22","open":1255.37,"high":1255.37,"low":1205.61,"close":1207.09},{"date":"2008-09-23","open":1207.61,"high":1221.15,"low":1187.06,"close":1188.22},{"date":"2008-09-24","open":1188.79,"high":1197.41,"low":1179.79,"close":1185.87},{"date":"2008-09-25","open":1187.87,"high":1220.03,"low":1187.87,"close":1209.18},{"date":"2008-09-26","open":1204.47,"high":1215.77,"low":1187.54,"close":1213.27},{"date":"2008-09-29","open":1209.07,"high":1209.07,"low":1106.42,"close":1106.42},{"date":"2008-09-30","open":1113.78,"high":1168.03,"low":1113.78,"close":1166.36},{"date":"2008-10-01","open":1164.17,"high":1167.03,"low":1140.77,"close":1161.06},{"date":"2008-10-02","open":1160.64,"high":1160.64,"low":1111.43,"close":1114.28},{"date":"2008-10-03","open":1115.16,"high":1153.82,"low":1098.14,"close":1099.23},{"date":"2008-10-06","open":1097.56,"high":1097.56,"low":1007.97,"close":1056.89},{"date":"2008-10-07","open":1057.6,"high":1072.91,"low":996.23,"close":996.23},{"date":"2008-10-08","open":988.91,"high":1021.06,"low":970.97,"close":984.94},{"date":"2008-10-09","open":988.42,"high":1005.25,"low":909.19,"close":909.92},{"date":"2008-10-10","open":902.31,"high":936.36,"low":839.8,"close":899.22},{"date":"2008-10-13","open":912.75,"high":1006.93,"low":912.75,"close":1003.35},{"date":"2008-10-14","open":1009.97,"high":1044.31,"low":972.07,"close":998.01},{"date":"2008-10-15","open":994.6,"high":994.6,"low":903.99,"close":907.84},{"date":"2008-10-16","open":909.53,"high":947.71,"low":865.83,"close":946.43},{"date":"2008-10-17","open":942.29,"high":984.64,"low":918.74,"close":940.55},{"date":"2008-10-20","open":943.51,"high":985.4,"low":943.51,"close":985.4},{"date":"2008-10-21","open":980.4,"high":985.44,"low":952.47,"close":955.05},{"date":"2008-10-22","open":951.67,"high":951.67,"low":875.81,"close":896.78},{"date":"2008-10-23","open":899.08,"high":922.83,"low":858.44,"close":908.11},{"date":"2008-10-24","open":895.22,"high":896.3,"low":852.85,"close":876.77},{"date":"2008-10-27","open":874.28,"high":893.78,"low":846.75,"close":848.92},{"date":"2008-10-28","open":848.92,"high":940.51,"low":845.27,"close":940.51},{"date":"2008-10-29","open":939.51,"high":969.97,"low":922.26,"close":930.09},{"date":"2008-10-30","open":939.38,"high":963.23,"low":928.5,"close":954.09},{"date":"2008-10-31","open":953.11,"high":984.38,"low":944.59,"close":968.75},{"date":"2008-11-03","open":968.67,"high":975.57,"low":958.82,"close":966.3},{"date":"2008-11-04","open":971.31,"high":1007.51,"low":971.31,"close":1005.75},{"date":"2008-11-05","open":1001.84,"high":1001.84,"low":949.86,"close":952.77},{"date":"2008-11-06","open":952.4,"high":952.4,"low":899.73,"close":904.88},{"date":"2008-11-07","open":907.44,"high":931.46,"low":906.9,"close":930.99},{"date":"2008-11-10","open":936.75,"high":951.95,"low":907.47,"close":919.21},{"date":"2008-11-11","open":917.15,"high":917.15,"low":884.9,"close":898.95},{"date":"2008-11-12","open":893.39,"high":893.39,"low":850.48,"close":852.3},{"date":"2008-11-13","open":853.13,"high":913.01,"low":818.69,"close":911.29},{"date":"2008-11-14","open":904.36,"high":916.88,"low":869.88,"close":873.29},{"date":"2008-11-17","open":873.23,"high":882.29,"low":848.98,"close":850.75},{"date":"2008-11-18","open":852.34,"high":865.9,"low":826.84,"close":859.12},{"date":"2008-11-19","open":859.03,"high":864.57,"low":806.18,"close":806.58},{"date":"2008-11-20","open":805.87,"high":820.52,"low":747.78,"close":752.44},{"date":"2008-11-21","open":755.84,"high":801.2,"low":741.02,"close":800.03},{"date":"2008-11-24","open":801.2,"high":865.6,"low":801.2,"close":851.81},{"date":"2008-11-25","open":853.4,"high":868.94,"low":834.99,"close":857.39},{"date":"2008-11-26","open":852.9,"high":887.68,"low":841.37,"close":887.68},{"date":"2008-11-28","open":886.89,"high":896.25,"low":881.21,"close":896.24},{"date":"2008-12-01","open":888.61,"high":888.61,"low":815.69,"close":816.21},{"date":"2008-12-02","open":817.94,"high":850.54,"low":817.94,"close":848.81},{"date":"2008-12-03","open":843.6,"high":873.12,"low":827.6,"close":870.74},{"date":"2008-12-04","open":869.75,"high":875.6,"low":833.6,"close":845.22},{"date":"2008-12-05","open":844.43,"high":879.42,"low":818.41,"close":876.07},{"date":"2008-12-08","open":882.71,"high":918.57,"low":882.71,"close":909.7},{"date":"2008-12-09","open":906.48,"high":916.26,"low":885.38,"close":888.67},{"date":"2008-12-10","open":892.17,"high":908.27,"low":885.45,"close":899.24},{"date":"2008-12-11","open":898.35,"high":904.63,"low":868.73,"close":873.59},{"date":"2008-12-12","open":871.79,"high":883.24,"low":851.35,"close":879.73},{"date":"2008-12-15","open":881.07,"high":884.63,"low":857.72,"close":868.57},{"date":"2008-12-16","open":871.53,"high":914.66,"low":871.53,"close":913.18},{"date":"2008-12-17","open":908.16,"high":918.85,"low":895.94,"close":904.42},{"date":"2008-12-18","open":905.98,"high":911.02,"low":877.44,"close":885.28},{"date":"2008-12-19","open":886.96,"high":905.47,"low":883.02,"close":887.88},{"date":"2008-12-22","open":887.2,"high":887.37,"low":857.09,"close":871.63},{"date":"2008-12-23","open":874.31,"high":880.44,"low":860.1,"close":863.16},{"date":"2008-12-24","open":863.87,"high":869.79,"low":861.44,"close":868.15},{"date":"2008-12-26","open":869.51,"high":873.74,"low":866.52,"close":872.8},{"date":"2008-12-29","open":872.37,"high":873.7,"low":857.07,"close":869.42},{"date":"2008-12-30","open":870.58,"high":891.12,"low":870.58,"close":890.64},{"date":"2008-12-31","open":890.59,"high":910.32,"low":889.67,"close":903.25},{"date":"2009-01-02","open":902.99,"high":934.73,"low":899.35,"close":931.8},{"date":"2009-01-05","open":929.17,"high":936.63,"low":919.53,"close":927.45},{"date":"2009-01-06","open":931.17,"high":943.85,"low":927.28,"close":934.7},{"date":"2009-01-07","open":927.45,"high":927.45,"low":902.37,"close":906.65},{"date":"2009-01-08","open":905.73,"high":910,"low":896.81,"close":909.73},{"date":"2009-01-09","open":909.91,"high":911.93,"low":888.31,"close":890.35},{"date":"2009-01-12","open":890.4,"high":890.4,"low":864.32,"close":870.26},{"date":"2009-01-13","open":869.79,"high":877.02,"low":862.02,"close":871.79},{"date":"2009-01-14","open":867.28,"high":867.28,"low":836.93,"close":842.62},{"date":"2009-01-15","open":841.99,"high":851.59,"low":817.04,"close":843.74},{"date":"2009-01-16","open":844.45,"high":858.13,"low":830.66,"close":850.12},{"date":"2009-01-20","open":849.64,"high":849.64,"low":804.47,"close":805.22},{"date":"2009-01-21","open":806.77,"high":841.72,"low":804.3,"close":840.24},{"date":"2009-01-22","open":839.74,"high":839.74,"low":811.29,"close":827.5},{"date":"2009-01-23","open":822.16,"high":838.61,"low":806.07,"close":831.95},{"date":"2009-01-26","open":832.5,"high":852.53,"low":827.69,"close":836.57},{"date":"2009-01-27","open":837.3,"high":850.45,"low":835.4,"close":845.71},{"date":"2009-01-28","open":845.73,"high":877.86,"low":845.73,"close":874.09},{"date":"2009-01-29","open":868.89,"high":868.89,"low":844.15,"close":845.14},{"date":"2009-01-30","open":845.69,"high":851.66,"low":821.67,"close":825.88},{"date":"2009-02-02","open":823.09,"high":830.78,"low":812.87,"close":825.44},{"date":"2009-02-03","open":825.69,"high":842.6,"low":821.98,"close":838.51},{"date":"2009-02-04","open":837.77,"high":851.85,"low":829.18,"close":832.23},{"date":"2009-02-05","open":831.75,"high":850.55,"low":819.91,"close":845.85},{"date":"2009-02-06","open":846.09,"high":870.75,"low":845.42,"close":868.6},{"date":"2009-02-09","open":868.24,"high":875.01,"low":861.65,"close":869.89},{"date":"2009-02-10","open":866.87,"high":868.05,"low":822.99,"close":827.16},{"date":"2009-02-11","open":827.41,"high":838.22,"low":822.3,"close":833.74},{"date":"2009-02-12","open":829.91,"high":835.48,"low":808.06,"close":835.19},{"date":"2009-02-13","open":833.95,"high":839.43,"low":825.21,"close":826.84},{"date":"2009-02-17","open":818.61,"high":818.61,"low":789.17,"close":789.17},{"date":"2009-02-18","open":791.06,"high":796.17,"low":780.43,"close":788.42},{"date":"2009-02-19","open":787.91,"high":797.58,"low":777.03,"close":778.94},{"date":"2009-02-20","open":775.87,"high":778.69,"low":754.25,"close":770.05},{"date":"2009-02-23","open":773.25,"high":777.85,"low":742.37,"close":743.33},{"date":"2009-02-24","open":744.69,"high":775.49,"low":744.69,"close":773.14},{"date":"2009-02-25","open":770.64,"high":780.12,"low":752.89,"close":764.9},{"date":"2009-02-26","open":765.76,"high":779.42,"low":751.75,"close":752.83},{"date":"2009-02-27","open":749.93,"high":751.27,"low":734.52,"close":735.09},{"date":"2009-03-02","open":729.57,"high":729.57,"low":699.7,"close":700.82},{"date":"2009-03-03","open":704.44,"high":711.67,"low":692.3,"close":696.33},{"date":"2009-03-04","open":698.6,"high":724.12,"low":698.6,"close":712.87},{"date":"2009-03-05","open":708.27,"high":708.27,"low":677.93,"close":682.55},{"date":"2009-03-06","open":684.04,"high":699.09,"low":666.79,"close":683.38},{"date":"2009-03-09","open":680.76,"high":695.27,"low":672.88,"close":676.53},{"date":"2009-03-10","open":679.28,"high":719.6,"low":679.28,"close":719.6},{"date":"2009-03-11","open":719.59,"high":731.92,"low":713.85,"close":721.36},{"date":"2009-03-12","open":720.89,"high":752.63,"low":714.76,"close":750.74},{"date":"2009-03-13","open":751.97,"high":758.29,"low":742.46,"close":756.55},{"date":"2009-03-16","open":758.84,"high":774.53,"low":753.37,"close":753.89},{"date":"2009-03-17","open":753.88,"high":778.12,"low":749.93,"close":778.12},{"date":"2009-03-18","open":776.01,"high":803.04,"low":765.64,"close":794.35},{"date":"2009-03-19","open":797.92,"high":803.24,"low":781.82,"close":784.04},{"date":"2009-03-20","open":784.58,"high":788.91,"low":766.2,"close":768.54},{"date":"2009-03-23","open":772.31,"high":823.37,"low":772.31,"close":822.92},{"date":"2009-03-24","open":820.6,"high":823.65,"low":805.48,"close":806.12},{"date":"2009-03-25","open":806.81,"high":826.78,"low":791.37,"close":813.88},{"date":"2009-03-26","open":814.06,"high":832.98,"low":814.06,"close":832.86},{"date":"2009-03-27","open":828.68,"high":828.68,"low":813.43,"close":815.94},{"date":"2009-03-30","open":809.07,"high":809.07,"low":779.81,"close":787.53},{"date":"2009-03-31","open":790.88,"high":810.48,"low":790.88,"close":797.87},{"date":"2009-04-01","open":793.59,"high":813.62,"low":783.32,"close":811.08},{"date":"2009-04-02","open":814.53,"high":845.61,"low":814.53,"close":834.38},{"date":"2009-04-03","open":835.13,"high":842.5,"low":826.7,"close":842.5},{"date":"2009-04-06","open":839.75,"high":839.75,"low":822.79,"close":835.48},{"date":"2009-04-07","open":834.12,"high":834.12,"low":814.53,"close":815.55},{"date":"2009-04-08","open":816.76,"high":828.42,"low":814.84,"close":825.16},{"date":"2009-04-09","open":829.29,"high":856.91,"low":829.29,"close":856.56},{"date":"2009-04-13","open":855.33,"high":864.31,"low":845.35,"close":858.73},{"date":"2009-04-14","open":856.88,"high":856.88,"low":840.25,"close":841.5},{"date":"2009-04-15","open":839.44,"high":852.93,"low":835.58,"close":852.06},{"date":"2009-04-16","open":854.54,"high":870.35,"low":847.04,"close":865.3},{"date":"2009-04-17","open":865.18,"high":875.63,"low":860.87,"close":869.6},{"date":"2009-04-20","open":868.27,"high":868.27,"low":832.39,"close":832.39},{"date":"2009-04-21","open":831.25,"high":850.09,"low":826.83,"close":850.08},{"date":"2009-04-22","open":847.26,"high":861.78,"low":840.57,"close":843.55},{"date":"2009-04-23","open":844.62,"high":852.87,"low":835.45,"close":851.92},{"date":"2009-04-24","open":853.91,"high":871.8,"low":853.91,"close":866.23},{"date":"2009-04-27","open":862.82,"high":868.83,"low":854.65,"close":857.51},{"date":"2009-04-28","open":854.48,"high":864.48,"low":847.12,"close":855.16},{"date":"2009-04-29","open":856.85,"high":882.06,"low":856.85,"close":873.64},{"date":"2009-04-30","open":876.59,"high":888.7,"low":868.51,"close":872.81},{"date":"2009-05-01","open":872.74,"high":880.48,"low":866.1,"close":877.52},{"date":"2009-05-04","open":879.21,"high":907.85,"low":879.21,"close":907.24},{"date":"2009-05-05","open":906.1,"high":907.7,"low":897.34,"close":903.8},{"date":"2009-05-06","open":903.95,"high":920.28,"low":903.95,"close":919.53},{"date":"2009-05-07","open":919.58,"high":929.58,"low":901.36,"close":907.39},{"date":"2009-05-08","open":909.03,"high":930.17,"low":909.03,"close":929.23},{"date":"2009-05-11","open":922.99,"high":922.99,"low":908.68,"close":909.24},{"date":"2009-05-12","open":910.52,"high":915.57,"low":896.46,"close":908.35},{"date":"2009-05-13","open":905.4,"high":905.4,"low":882.8,"close":883.92},{"date":"2009-05-14","open":884.24,"high":898.36,"low":882.52,"close":893.07},{"date":"2009-05-15","open":892.76,"high":896.97,"low":878.94,"close":882.88},{"date":"2009-05-18","open":886.07,"high":910,"low":886.07,"close":909.71},{"date":"2009-05-19","open":909.67,"high":916.39,"low":905.22,"close":908.13},{"date":"2009-05-20","open":908.62,"high":924.6,"low":901.37,"close":903.47},{"date":"2009-05-21","open":900.42,"high":900.42,"low":879.61,"close":888.33},{"date":"2009-05-22","open":888.68,"high":896.65,"low":883.75,"close":887},{"date":"2009-05-26","open":887,"high":911.76,"low":881.46,"close":910.33},{"date":"2009-05-27","open":909.95,"high":913.84,"low":891.87,"close":893.06},{"date":"2009-05-28","open":892.96,"high":909.45,"low":887.6,"close":906.83},{"date":"2009-05-29","open":907.02,"high":920.02,"low":903.56,"close":919.14},{"date":"2009-06-01","open":923.26,"high":947.77,"low":923.26,"close":942.87},{"date":"2009-06-02","open":942.87,"high":949.38,"low":938.46,"close":944.74},{"date":"2009-06-03","open":942.51,"high":942.51,"low":923.85,"close":931.76},{"date":"2009-06-04","open":932.49,"high":942.47,"low":929.32,"close":942.46},{"date":"2009-06-05","open":945.67,"high":951.69,"low":934.13,"close":940.09},{"date":"2009-06-08","open":938.12,"high":946.33,"low":926.44,"close":939.14},{"date":"2009-06-09","open":940.35,"high":946.92,"low":936.15,"close":942.43},{"date":"2009-06-10","open":942.73,"high":949.77,"low":927.97,"close":939.15},{"date":"2009-06-11","open":939.04,"high":956.23,"low":939.04,"close":944.89},{"date":"2009-06-12","open":943.44,"high":946.3,"low":935.66,"close":946.21},{"date":"2009-06-15","open":942.45,"high":942.45,"low":919.65,"close":923.72},{"date":"2009-06-16","open":925.6,"high":928,"low":911.6,"close":911.97},{"date":"2009-06-17","open":911.89,"high":918.44,"low":903.78,"close":910.71},{"date":"2009-06-18","open":910.86,"high":921.93,"low":907.94,"close":918.37},{"date":"2009-06-19","open":919.96,"high":927.09,"low":915.8,"close":921.23},{"date":"2009-06-22","open":918.13,"high":918.13,"low":893.04,"close":893.04},{"date":"2009-06-23","open":893.46,"high":898.69,"low":888.86,"close":895.1},{"date":"2009-06-24","open":896.31,"high":910.85,"low":896.31,"close":900.94},{"date":"2009-06-25","open":899.45,"high":921.42,"low":896.27,"close":920.26},{"date":"2009-06-26","open":918.84,"high":922,"low":913.03,"close":918.9},{"date":"2009-06-29","open":919.86,"high":927.99,"low":916.18,"close":927.23},{"date":"2009-06-30","open":927.15,"high":930.01,"low":912.86,"close":919.32},{"date":"2009-07-01","open":920.82,"high":931.92,"low":920.82,"close":923.33},{"date":"2009-07-02","open":921.24,"high":921.24,"low":896.42,"close":896.42},{"date":"2009-07-06","open":894.27,"high":898.72,"low":886.36,"close":898.72},{"date":"2009-07-07","open":898.6,"high":898.6,"low":879.93,"close":881.03},{"date":"2009-07-08","open":881.9,"high":886.8,"low":869.32,"close":879.56},{"date":"2009-07-09","open":881.28,"high":887.86,"low":878.45,"close":882.68},{"date":"2009-07-10","open":880.03,"high":883.57,"low":872.81,"close":879.13},{"date":"2009-07-13","open":879.57,"high":901.05,"low":875.32,"close":901.05},{"date":"2009-07-14","open":900.77,"high":905.84,"low":896.5,"close":905.84},{"date":"2009-07-15","open":910.15,"high":933.95,"low":910.15,"close":932.68},{"date":"2009-07-16","open":930.17,"high":943.96,"low":927.45,"close":940.74},{"date":"2009-07-17","open":940.56,"high":941.89,"low":934.65,"close":940.38},{"date":"2009-07-20","open":942.07,"high":951.62,"low":940.99,"close":951.13},{"date":"2009-07-21","open":951.97,"high":956.53,"low":943.22,"close":954.58},{"date":"2009-07-22","open":953.4,"high":959.83,"low":947.75,"close":954.07},{"date":"2009-07-23","open":954.07,"high":979.42,"low":953.27,"close":976.29},{"date":"2009-07-24","open":972.16,"high":979.79,"low":965.95,"close":979.26},{"date":"2009-07-27","open":978.63,"high":982.49,"low":972.29,"close":982.18},{"date":"2009-07-28","open":981.48,"high":982.35,"low":969.35,"close":979.62},{"date":"2009-07-29","open":977.66,"high":977.76,"low":968.65,"close":975.15},{"date":"2009-07-30","open":976.01,"high":996.68,"low":976.01,"close":986.75},{"date":"2009-07-31","open":986.8,"high":993.18,"low":982.85,"close":987.48},{"date":"2009-08-03","open":990.22,"high":1003.61,"low":990.22,"close":1002.63},{"date":"2009-08-04","open":1001.41,"high":1007.12,"low":996.68,"close":1005.65},{"date":"2009-08-05","open":1005.41,"high":1006.64,"low":994.31,"close":1002.72},{"date":"2009-08-06","open":1004.06,"high":1008,"low":992.49,"close":997.08},{"date":"2009-08-07","open":999.83,"high":1018,"low":999.83,"close":1010.48},{"date":"2009-08-10","open":1008.89,"high":1010.12,"low":1000.99,"close":1007.1},{"date":"2009-08-11","open":1005.77,"high":1005.77,"low":992.4,"close":994.35},{"date":"2009-08-12","open":994,"high":1012.78,"low":993.36,"close":1005.81},{"date":"2009-08-13","open":1005.86,"high":1013.14,"low":1000.82,"close":1012.73},{"date":"2009-08-14","open":1012.23,"high":1012.6,"low":994.6,"close":1004.09},{"date":"2009-08-17","open":998.18,"high":998.18,"low":978.51,"close":979.73},{"date":"2009-08-18","open":980.62,"high":991.2,"low":980.62,"close":989.67},{"date":"2009-08-19","open":986.88,"high":999.61,"low":980.62,"close":996.46},{"date":"2009-08-20","open":996.41,"high":1008.92,"low":996.39,"close":1007.37},{"date":"2009-08-21","open":1009.06,"high":1027.59,"low":1009.06,"close":1026.13},{"date":"2009-08-24","open":1026.59,"high":1035.82,"low":1022.48,"close":1025.57},{"date":"2009-08-25","open":1026.63,"high":1037.75,"low":1026.21,"close":1028},{"date":"2009-08-26","open":1027.35,"high":1032.47,"low":1021.57,"close":1028.12},{"date":"2009-08-27","open":1027.81,"high":1033.33,"low":1016.2,"close":1030.98},{"date":"2009-08-28","open":1031.62,"high":1039.47,"low":1023.13,"close":1028.93},{"date":"2009-08-31","open":1025.21,"high":1025.21,"low":1014.62,"close":1020.62},{"date":"2009-09-01","open":1019.52,"high":1028.45,"low":996.28,"close":998.04},{"date":"2009-09-02","open":996.07,"high":1000.34,"low":991.97,"close":994.75},{"date":"2009-09-03","open":996.12,"high":1003.43,"low":992.25,"close":1003.24},{"date":"2009-09-04","open":1003.84,"high":1016.48,"low":1001.65,"close":1016.4},{"date":"2009-09-08","open":1018.67,"high":1026.07,"low":1018.67,"close":1025.39},{"date":"2009-09-09","open":1025.36,"high":1036.34,"low":1023.97,"close":1033.37},{"date":"2009-09-10","open":1032.99,"high":1044.14,"low":1028.04,"close":1044.14},{"date":"2009-09-11","open":1043.92,"high":1048.18,"low":1038.4,"close":1042.73},{"date":"2009-09-14","open":1040.15,"high":1049.74,"low":1035,"close":1049.34},{"date":"2009-09-15","open":1049.03,"high":1056.04,"low":1043.42,"close":1052.63},{"date":"2009-09-16","open":1053.99,"high":1068.76,"low":1052.87,"close":1068.76},{"date":"2009-09-17","open":1067.87,"high":1074.77,"low":1061.2,"close":1065.49},{"date":"2009-09-18","open":1066.6,"high":1071.52,"low":1064.27,"close":1068.3},{"date":"2009-09-21","open":1067.14,"high":1067.28,"low":1057.46,"close":1064.66},{"date":"2009-09-22","open":1066.35,"high":1073.81,"low":1066.35,"close":1071.66},{"date":"2009-09-23","open":1072.69,"high":1080.15,"low":1060.39,"close":1060.87},{"date":"2009-09-24","open":1062.56,"high":1066.29,"low":1045.85,"close":1050.78},{"date":"2009-09-25","open":1049.48,"high":1053.47,"low":1041.17,"close":1044.38},{"date":"2009-09-28","open":1045.38,"high":1065.13,"low":1045.38,"close":1062.98},{"date":"2009-09-29","open":1063.69,"high":1069.62,"low":1057.83,"close":1060.61},{"date":"2009-09-30","open":1061.02,"high":1063.4,"low":1046.47,"close":1057.08},{"date":"2009-10-01","open":1054.91,"high":1054.91,"low":1029.45,"close":1029.85},{"date":"2009-10-02","open":1029.71,"high":1030.6,"low":1019.95,"close":1025.21},{"date":"2009-10-05","open":1026.87,"high":1042.58,"low":1025.92,"close":1040.46},{"date":"2009-10-06","open":1042.02,"high":1060.55,"low":1042.02,"close":1054.72},{"date":"2009-10-07","open":1053.65,"high":1058.02,"low":1050.1,"close":1057.58},{"date":"2009-10-08","open":1060.03,"high":1070.67,"low":1060.03,"close":1065.48},{"date":"2009-10-09","open":1065.28,"high":1071.51,"low":1063,"close":1071.49},{"date":"2009-10-12","open":1071.63,"high":1079.46,"low":1071.63,"close":1076.19},{"date":"2009-10-13","open":1074.96,"high":1075.3,"low":1066.71,"close":1073.19},{"date":"2009-10-14","open":1078.68,"high":1093.17,"low":1078.68,"close":1092.02},{"date":"2009-10-15","open":1090.36,"high":1096.56,"low":1086.41,"close":1096.56},{"date":"2009-10-16","open":1094.67,"high":1094.67,"low":1081.53,"close":1087.68},{"date":"2009-10-19","open":1088.22,"high":1100.17,"low":1086.48,"close":1097.91},{"date":"2009-10-20","open":1098.64,"high":1098.64,"low":1086.16,"close":1091.06},{"date":"2009-10-21","open":1090.36,"high":1101.36,"low":1080.77,"close":1081.4},{"date":"2009-10-22","open":1080.96,"high":1095.21,"low":1074.31,"close":1092.91},{"date":"2009-10-23","open":1095.62,"high":1095.83,"low":1075.49,"close":1079.6},{"date":"2009-10-26","open":1080.36,"high":1091.75,"low":1065.23,"close":1066.95},{"date":"2009-10-27","open":1067.54,"high":1072.48,"low":1060.62,"close":1063.41},{"date":"2009-10-28","open":1061.51,"high":1063.26,"low":1042.19,"close":1042.63},{"date":"2009-10-29","open":1043.69,"high":1066.83,"low":1043.69,"close":1066.11},{"date":"2009-10-30","open":1065.41,"high":1065.41,"low":1033.38,"close":1036.19},{"date":"2009-11-02","open":1036.18,"high":1052.18,"low":1029.38,"close":1042.88},{"date":"2009-11-03","open":1040.92,"high":1046.36,"low":1033.94,"close":1045.41},{"date":"2009-11-04","open":1047.14,"high":1061,"low":1045.15,"close":1046.5},{"date":"2009-11-05","open":1047.3,"high":1066.65,"low":1047.3,"close":1066.63},{"date":"2009-11-06","open":1064.95,"high":1071.48,"low":1059.32,"close":1069.3},{"date":"2009-11-09","open":1072.31,"high":1093.19,"low":1072.31,"close":1093.08},{"date":"2009-11-10","open":1091.86,"high":1096.42,"low":1087.4,"close":1093.01},{"date":"2009-11-11","open":1096.04,"high":1105.37,"low":1093.81,"close":1098.51},{"date":"2009-11-12","open":1098.31,"high":1101.97,"low":1084.9,"close":1087.24},{"date":"2009-11-13","open":1087.59,"high":1097.79,"low":1085.33,"close":1093.48},{"date":"2009-11-16","open":1094.13,"high":1113.69,"low":1094.13,"close":1109.3},{"date":"2009-11-17","open":1109.22,"high":1110.52,"low":1102.19,"close":1110.32},{"date":"2009-11-18","open":1109.44,"high":1111.1,"low":1102.7,"close":1109.8},{"date":"2009-11-19","open":1106.44,"high":1106.44,"low":1088.4,"close":1094.9},{"date":"2009-11-20","open":1094.66,"high":1094.66,"low":1086.81,"close":1091.38},{"date":"2009-11-23","open":1094.86,"high":1112.38,"low":1094.86,"close":1106.24},{"date":"2009-11-24","open":1105.83,"high":1107.56,"low":1097.63,"close":1105.65},{"date":"2009-11-25","open":1106.49,"high":1111.18,"low":1104.75,"close":1110.63},{"date":"2009-11-27","open":1105.47,"high":1105.47,"low":1083.74,"close":1091.49},{"date":"2009-11-30","open":1091.07,"high":1097.24,"low":1086.25,"close":1095.63},{"date":"2009-12-01","open":1098.89,"high":1112.28,"low":1098.89,"close":1108.86},{"date":"2009-12-02","open":1109.03,"high":1115.58,"low":1105.29,"close":1109.24},{"date":"2009-12-03","open":1110.59,"high":1117.28,"low":1098.74,"close":1099.92},{"date":"2009-12-04","open":1100.43,"high":1119.13,"low":1096.52,"close":1105.98},{"date":"2009-12-07","open":1105.52,"high":1110.72,"low":1100.83,"close":1103.25},{"date":"2009-12-08","open":1103.04,"high":1103.04,"low":1088.61,"close":1091.94},{"date":"2009-12-09","open":1091.07,"high":1097.04,"low":1085.89,"close":1095.95},{"date":"2009-12-10","open":1098.69,"high":1106.25,"low":1098.69,"close":1102.35},{"date":"2009-12-11","open":1103.96,"high":1108.5,"low":1101.34,"close":1106.41},{"date":"2009-12-14","open":1107.84,"high":1114.76,"low":1107.84,"close":1114.11},{"date":"2009-12-15","open":1114.11,"high":1114.11,"low":1105.35,"close":1107.93},{"date":"2009-12-16","open":1108.61,"high":1116.21,"low":1107.96,"close":1109.18},{"date":"2009-12-17","open":1106.36,"high":1106.36,"low":1095.88,"close":1096.08},{"date":"2009-12-18","open":1097.86,"high":1103.74,"low":1093.88,"close":1102.47},{"date":"2009-12-21","open":1105.31,"high":1117.68,"low":1105.31,"close":1114.05},{"date":"2009-12-22","open":1114.51,"high":1120.27,"low":1114.51,"close":1118.02},{"date":"2009-12-23","open":1118.84,"high":1121.58,"low":1116,"close":1120.59},{"date":"2009-12-24","open":1121.08,"high":1126.48,"low":1121.08,"close":1126.48},{"date":"2009-12-28","open":1127.53,"high":1130.38,"low":1123.51,"close":1127.78},{"date":"2009-12-29","open":1128.55,"high":1130.38,"low":1126.08,"close":1126.2},{"date":"2009-12-30","open":1125.53,"high":1126.42,"low":1121.94,"close":1126.42},{"date":"2009-12-31","open":1126.6,"high":1127.64,"low":1114.81,"close":1115.1},{"date":"2010-01-04","open":1116.56,"high":1133.87,"low":1116.56,"close":1132.99},{"date":"2010-01-05","open":1132.66,"high":1136.63,"low":1129.66,"close":1136.52},{"date":"2010-01-06","open":1135.71,"high":1139.19,"low":1133.95,"close":1137.14},{"date":"2010-01-07","open":1136.27,"high":1142.46,"low":1131.32,"close":1141.69},{"date":"2010-01-08","open":1140.52,"high":1145.39,"low":1136.22,"close":1144.98},{"date":"2010-01-11","open":1145.96,"high":1149.74,"low":1142.02,"close":1146.98},{"date":"2010-01-12","open":1143.81,"high":1143.81,"low":1131.77,"close":1136.22},{"date":"2010-01-13","open":1137.31,"high":1148.4,"low":1133.18,"close":1145.68},{"date":"2010-01-14","open":1145.68,"high":1150.41,"low":1143.8,"close":1148.46},{"date":"2010-01-15","open":1147.72,"high":1147.77,"low":1131.39,"close":1136.03},{"date":"2010-01-19","open":1136.03,"high":1150.45,"low":1135.77,"close":1150.23},{"date":"2010-01-20","open":1147.95,"high":1147.95,"low":1129.25,"close":1138.04},{"date":"2010-01-21","open":1138.68,"high":1141.58,"low":1114.84,"close":1116.48},{"date":"2010-01-22","open":1115.49,"high":1115.49,"low":1090.18,"close":1091.76},{"date":"2010-01-25","open":1092.4,"high":1102.97,"low":1092.4,"close":1096.78},{"date":"2010-01-26","open":1095.8,"high":1103.69,"low":1089.86,"close":1092.17},{"date":"2010-01-27","open":1091.94,"high":1099.51,"low":1083.11,"close":1097.5},{"date":"2010-01-28","open":1096.93,"high":1100.22,"low":1078.46,"close":1084.53},{"date":"2010-01-29","open":1087.61,"high":1096.45,"low":1071.59,"close":1073.87},{"date":"2010-02-01","open":1073.89,"high":1089.38,"low":1073.89,"close":1089.19},{"date":"2010-02-02","open":1090.05,"high":1104.73,"low":1087.96,"close":1103.32},{"date":"2010-02-03","open":1100.67,"high":1102.72,"low":1093.97,"close":1097.28},{"date":"2010-02-04","open":1097.25,"high":1097.25,"low":1062.78,"close":1063.11},{"date":"2010-02-05","open":1064.12,"high":1067.13,"low":1044.5,"close":1066.19},{"date":"2010-02-08","open":1065.51,"high":1071.2,"low":1056.51,"close":1056.74},{"date":"2010-02-09","open":1060.06,"high":1079.28,"low":1060.06,"close":1070.52},{"date":"2010-02-10","open":1069.68,"high":1073.67,"low":1059.34,"close":1068.13},{"date":"2010-02-11","open":1067.1,"high":1080.04,"low":1060.59,"close":1078.47},{"date":"2010-02-12","open":1075.95,"high":1077.81,"low":1062.97,"close":1075.51},{"date":"2010-02-16","open":1079.13,"high":1095.67,"low":1079.13,"close":1094.87},{"date":"2010-02-17","open":1096.14,"high":1101.03,"low":1094.72,"close":1099.51},{"date":"2010-02-18","open":1099.03,"high":1108.24,"low":1097.48,"close":1106.75},{"date":"2010-02-19","open":1105.49,"high":1112.42,"low":1100.8,"close":1109.17},{"date":"2010-02-22","open":1110,"high":1112.29,"low":1105.38,"close":1108.01},{"date":"2010-02-23","open":1107.49,"high":1108.58,"low":1092.18,"close":1094.6},{"date":"2010-02-24","open":1095.89,"high":1106.42,"low":1095.5,"close":1105.24},{"date":"2010-02-25","open":1101.24,"high":1103.5,"low":1086.02,"close":1102.94},{"date":"2010-02-26","open":1103.1,"high":1107.24,"low":1097.56,"close":1104.49},{"date":"2010-03-01","open":1105.36,"high":1116.11,"low":1105.36,"close":1115.71},{"date":"2010-03-02","open":1117.01,"high":1123.46,"low":1116.51,"close":1118.31},{"date":"2010-03-03","open":1119.36,"high":1125.64,"low":1116.58,"close":1118.79},{"date":"2010-03-04","open":1119.12,"high":1123.73,"low":1116.66,"close":1122.97},{"date":"2010-03-05","open":1125.12,"high":1139.38,"low":1125.12,"close":1138.7},{"date":"2010-03-08","open":1138.4,"high":1141.05,"low":1136.77,"close":1138.5},{"date":"2010-03-09","open":1137.56,"high":1145.37,"low":1134.9,"close":1140.45},{"date":"2010-03-10","open":1140.22,"high":1148.26,"low":1140.09,"close":1145.61},{"date":"2010-03-11","open":1143.96,"high":1150.24,"low":1138.99,"close":1150.24},{"date":"2010-03-12","open":1151.71,"high":1153.41,"low":1146.97,"close":1149.99},{"date":"2010-03-15","open":1148.53,"high":1150.98,"low":1141.45,"close":1150.51},{"date":"2010-03-16","open":1150.83,"high":1160.28,"low":1150.35,"close":1159.46},{"date":"2010-03-17","open":1159.94,"high":1169.84,"low":1159.94,"close":1166.21},{"date":"2010-03-18","open":1166.13,"high":1167.77,"low":1161.16,"close":1165.83},{"date":"2010-03-19","open":1166.68,"high":1169.2,"low":1155.33,"close":1159.9},{"date":"2010-03-22","open":1157.25,"high":1167.82,"low":1152.88,"close":1165.81},{"date":"2010-03-23","open":1166.47,"high":1174.72,"low":1163.83,"close":1174.17},{"date":"2010-03-24","open":1172.7,"high":1173.04,"low":1166.01,"close":1167.72},{"date":"2010-03-25","open":1170.03,"high":1180.69,"low":1165.09,"close":1165.73},{"date":"2010-03-26","open":1167.58,"high":1173.93,"low":1161.48,"close":1166.59},{"date":"2010-03-29","open":1167.71,"high":1174.85,"low":1167.71,"close":1173.22},{"date":"2010-03-30","open":1173.75,"high":1177.83,"low":1168.92,"close":1173.27},{"date":"2010-03-31","open":1171.75,"high":1174.56,"low":1165.77,"close":1169.43},{"date":"2010-04-01","open":1171.23,"high":1181.43,"low":1170.69,"close":1178.1},{"date":"2010-04-05","open":1178.71,"high":1187.73,"low":1178.71,"close":1187.44},{"date":"2010-04-06","open":1186.01,"high":1191.8,"low":1182.77,"close":1189.44},{"date":"2010-04-07","open":1188.23,"high":1189.6,"low":1177.25,"close":1182.45},{"date":"2010-04-08","open":1181.75,"high":1188.55,"low":1175.12,"close":1186.44},{"date":"2010-04-09","open":1187.47,"high":1194.66,"low":1187.15,"close":1194.37},{"date":"2010-04-12","open":1194.94,"high":1199.2,"low":1194.71,"close":1196.48},{"date":"2010-04-13","open":1195.94,"high":1199.04,"low":1188.82,"close":1197.3},{"date":"2010-04-14","open":1198.69,"high":1210.65,"low":1198.69,"close":1210.65},{"date":"2010-04-15","open":1210.77,"high":1213.92,"low":1208.5,"close":1211.67},{"date":"2010-04-16","open":1210.17,"high":1210.17,"low":1186.77,"close":1192.13},{"date":"2010-04-19","open":1192.06,"high":1197.87,"low":1183.68,"close":1197.52},{"date":"2010-04-20","open":1199.04,"high":1208.58,"low":1199.04,"close":1207.17},{"date":"2010-04-21","open":1207.16,"high":1210.99,"low":1198.85,"close":1205.94},{"date":"2010-04-22","open":1202.52,"high":1210.27,"low":1190.19,"close":1208.67},{"date":"2010-04-23","open":1207.87,"high":1217.28,"low":1205.1,"close":1217.28},{"date":"2010-04-26","open":1217.07,"high":1219.8,"low":1211.07,"close":1212.05},{"date":"2010-04-27","open":1209.92,"high":1211.38,"low":1181.62,"close":1183.71},{"date":"2010-04-28","open":1184.59,"high":1195.05,"low":1181.81,"close":1191.36},{"date":"2010-04-29","open":1193.3,"high":1209.36,"low":1193.3,"close":1206.78},{"date":"2010-04-30","open":1206.77,"high":1207.99,"low":1186.32,"close":1186.69},{"date":"2010-05-03","open":1188.58,"high":1205.13,"low":1188.58,"close":1202.26},{"date":"2010-05-04","open":1197.5,"high":1197.5,"low":1168.12,"close":1173.6},{"date":"2010-05-05","open":1169.24,"high":1175.95,"low":1158.15,"close":1165.87},{"date":"2010-05-06","open":1164.38,"high":1167.58,"low":1065.79,"close":1128.15},{"date":"2010-05-07","open":1127.04,"high":1135.13,"low":1094.15,"close":1110.88},{"date":"2010-05-10","open":1122.27,"high":1163.85,"low":1122.27,"close":1159.73},{"date":"2010-05-11","open":1156.39,"high":1170.48,"low":1147.71,"close":1155.79},{"date":"2010-05-12","open":1155.43,"high":1172.87,"low":1155.43,"close":1171.67},{"date":"2010-05-13","open":1170.04,"high":1173.57,"low":1156.14,"close":1157.44},{"date":"2010-05-14","open":1157.19,"high":1157.19,"low":1126.14,"close":1135.68},{"date":"2010-05-17","open":1136.52,"high":1141.88,"low":1114.96,"close":1136.94},{"date":"2010-05-18","open":1138.78,"high":1148.66,"low":1117.2,"close":1120.8},{"date":"2010-05-19","open":1119.57,"high":1124.27,"low":1100.66,"close":1115.05},{"date":"2010-05-20","open":1107.34,"high":1107.34,"low":1071.58,"close":1071.59},{"date":"2010-05-21","open":1067.26,"high":1090.16,"low":1055.9,"close":1087.69},{"date":"2010-05-24","open":1084.78,"high":1089.95,"low":1072.7,"close":1073.65},{"date":"2010-05-25","open":1067.42,"high":1074.75,"low":1040.78,"close":1074.03},{"date":"2010-05-26","open":1075.51,"high":1090.75,"low":1065.59,"close":1067.95},{"date":"2010-05-27","open":1074.27,"high":1103.52,"low":1074.27,"close":1103.06},{"date":"2010-05-28","open":1102.59,"high":1102.59,"low":1084.78,"close":1089.41},{"date":"2010-06-01","open":1087.3,"high":1094.77,"low":1069.89,"close":1070.71},{"date":"2010-06-02","open":1073.01,"high":1098.56,"low":1072.03,"close":1098.38},{"date":"2010-06-03","open":1098.82,"high":1105.67,"low":1091.81,"close":1102.83},{"date":"2010-06-04","open":1098.43,"high":1098.43,"low":1060.5,"close":1064.88},{"date":"2010-06-07","open":1065.84,"high":1071.36,"low":1049.86,"close":1050.47},{"date":"2010-06-08","open":1050.81,"high":1063.15,"low":1042.17,"close":1062},{"date":"2010-06-09","open":1062.75,"high":1077.74,"low":1052.25,"close":1055.69},{"date":"2010-06-10","open":1058.77,"high":1087.85,"low":1058.77,"close":1086.84},{"date":"2010-06-11","open":1082.65,"high":1092.25,"low":1077.12,"close":1091.6},{"date":"2010-06-14","open":1095,"high":1105.91,"low":1089.03,"close":1089.63},{"date":"2010-06-15","open":1091.21,"high":1115.59,"low":1091.21,"close":1115.23},{"date":"2010-06-16","open":1114.02,"high":1118.74,"low":1107.13,"close":1114.61},{"date":"2010-06-17","open":1115.98,"high":1117.72,"low":1105.87,"close":1116.04},{"date":"2010-06-18","open":1116.16,"high":1121.01,"low":1113.93,"close":1117.51},{"date":"2010-06-21","open":1122.79,"high":1131.23,"low":1108.24,"close":1113.2},{"date":"2010-06-22","open":1113.9,"high":1118.5,"low":1094.18,"close":1095.31},{"date":"2010-06-23","open":1095.57,"high":1099.64,"low":1085.31,"close":1092.04},{"date":"2010-06-24","open":1090.93,"high":1090.93,"low":1071.6,"close":1073.69},{"date":"2010-06-25","open":1075.1,"high":1083.56,"low":1067.89,"close":1076.76},{"date":"2010-06-28","open":1077.5,"high":1082.6,"low":1071.45,"close":1074.57},{"date":"2010-06-29","open":1071.1,"high":1071.1,"low":1035.18,"close":1041.24},{"date":"2010-06-30","open":1040.56,"high":1048.08,"low":1028.33,"close":1030.71},{"date":"2010-07-01","open":1031.1,"high":1033.58,"low":1010.91,"close":1027.37},{"date":"2010-07-02","open":1027.65,"high":1032.95,"low":1015.93,"close":1022.58},{"date":"2010-07-06","open":1028.09,"high":1042.5,"low":1018.35,"close":1028.06},{"date":"2010-07-07","open":1028.54,"high":1060.89,"low":1028.54,"close":1060.27},{"date":"2010-07-08","open":1062.92,"high":1071.25,"low":1058.24,"close":1070.25},{"date":"2010-07-09","open":1070.5,"high":1078.16,"low":1068.1,"close":1077.96},{"date":"2010-07-12","open":1077.23,"high":1080.78,"low":1070.45,"close":1078.75},{"date":"2010-07-13","open":1080.65,"high":1099.46,"low":1080.65,"close":1095.34},{"date":"2010-07-14","open":1095.61,"high":1099.08,"low":1087.68,"close":1095.17},{"date":"2010-07-15","open":1094.46,"high":1098.66,"low":1080.53,"close":1096.48},{"date":"2010-07-16","open":1093.85,"high":1093.85,"low":1063.32,"close":1064.88},{"date":"2010-07-19","open":1066.85,"high":1074.7,"low":1061.11,"close":1071.25},{"date":"2010-07-20","open":1064.53,"high":1083.94,"low":1056.88,"close":1083.48},{"date":"2010-07-21","open":1086.67,"high":1088.96,"low":1065.25,"close":1069.59},{"date":"2010-07-22","open":1072.14,"high":1097.5,"low":1072.14,"close":1093.67},{"date":"2010-07-23","open":1092.17,"high":1103.73,"low":1087.88,"close":1102.66},{"date":"2010-07-26","open":1102.89,"high":1115.01,"low":1101.3,"close":1115.01},{"date":"2010-07-27","open":1117.36,"high":1120.95,"low":1109.78,"close":1113.84},{"date":"2010-07-28","open":1112.84,"high":1114.66,"low":1103.11,"close":1106.13},{"date":"2010-07-29","open":1108.07,"high":1115.9,"low":1092.82,"close":1101.53},{"date":"2010-07-30","open":1098.44,"high":1106.44,"low":1088.01,"close":1101.6},{"date":"2010-08-02","open":1107.53,"high":1127.3,"low":1107.53,"close":1125.86},{"date":"2010-08-03","open":1125.34,"high":1125.44,"low":1116.76,"close":1120.46},{"date":"2010-08-04","open":1121.06,"high":1128.75,"low":1119.46,"close":1127.24},{"date":"2010-08-05","open":1125.78,"high":1126.56,"low":1118.81,"close":1125.81},{"date":"2010-08-06","open":1122.07,"high":1123.06,"low":1107.17,"close":1121.64},{"date":"2010-08-09","open":1122.8,"high":1129.24,"low":1120.91,"close":1127.79},{"date":"2010-08-10","open":1122.92,"high":1127.16,"low":1111.58,"close":1121.06},{"date":"2010-08-11","open":1116.89,"high":1116.89,"low":1088.55,"close":1089.47},{"date":"2010-08-12","open":1081.48,"high":1086.72,"low":1076.69,"close":1083.61},{"date":"2010-08-13","open":1082.22,"high":1086.25,"low":1079,"close":1079.25},{"date":"2010-08-16","open":1077.49,"high":1082.62,"low":1069.49,"close":1079.38},{"date":"2010-08-17","open":1081.16,"high":1100.14,"low":1081.16,"close":1092.54},{"date":"2010-08-18","open":1092.08,"high":1099.77,"low":1085.76,"close":1094.16},{"date":"2010-08-19","open":1092.44,"high":1092.44,"low":1070.66,"close":1075.63},{"date":"2010-08-20","open":1075.63,"high":1075.63,"low":1063.91,"close":1071.69},{"date":"2010-08-23","open":1073.36,"high":1081.58,"low":1067.08,"close":1067.36},{"date":"2010-08-24","open":1063.2,"high":1063.2,"low":1046.68,"close":1051.87},{"date":"2010-08-25","open":1048.98,"high":1059.38,"low":1039.83,"close":1055.33},{"date":"2010-08-26","open":1056.28,"high":1061.45,"low":1045.4,"close":1047.22},{"date":"2010-08-27","open":1049.27,"high":1065.21,"low":1039.7,"close":1064.59},{"date":"2010-08-30","open":1062.9,"high":1064.4,"low":1048.79,"close":1048.92},{"date":"2010-08-31","open":1046.88,"high":1055.14,"low":1040.88,"close":1049.33},{"date":"2010-09-01","open":1049.72,"high":1081.3,"low":1049.72,"close":1080.29},{"date":"2010-09-02","open":1080.66,"high":1090.1,"low":1080.39,"close":1090.1},{"date":"2010-09-03","open":1093.61,"high":1105.1,"low":1093.61,"close":1104.51},{"date":"2010-09-07","open":1102.6,"high":1102.6,"low":1091.15,"close":1091.84},{"date":"2010-09-08","open":1092.36,"high":1103.26,"low":1092.36,"close":1098.87},{"date":"2010-09-09","open":1101.15,"high":1110.27,"low":1101.15,"close":1104.18},{"date":"2010-09-10","open":1104.57,"high":1110.88,"low":1103.92,"close":1109.55},{"date":"2010-09-13","open":1113.38,"high":1123.87,"low":1113.38,"close":1121.9},{"date":"2010-09-14","open":1121.16,"high":1127.36,"low":1115.58,"close":1121.1},{"date":"2010-09-15","open":1119.43,"high":1126.46,"low":1114.63,"close":1125.07},{"date":"2010-09-16","open":1123.89,"high":1125.44,"low":1118.88,"close":1124.66},{"date":"2010-09-17","open":1126.39,"high":1131.47,"low":1122.43,"close":1125.59},{"date":"2010-09-20","open":1126.57,"high":1144.86,"low":1126.57,"close":1142.71},{"date":"2010-09-21","open":1142.82,"high":1148.59,"low":1136.22,"close":1139.78},{"date":"2010-09-22","open":1139.49,"high":1144.38,"low":1131.58,"close":1134.28},{"date":"2010-09-23","open":1131.1,"high":1136.77,"low":1122.79,"close":1124.83},{"date":"2010-09-24","open":1131.69,"high":1148.9,"low":1131.69,"close":1148.67},{"date":"2010-09-27","open":1148.64,"high":1149.92,"low":1142,"close":1142.16},{"date":"2010-09-28","open":1142.31,"high":1150,"low":1132.09,"close":1147.7},{"date":"2010-09-29","open":1146.75,"high":1148.63,"low":1140.26,"close":1144.73},{"date":"2010-09-30","open":1145.97,"high":1157.16,"low":1136.08,"close":1141.2},{"date":"2010-10-01","open":1143.49,"high":1150.3,"low":1139.42,"close":1146.24},{"date":"2010-10-04","open":1144.96,"high":1148.16,"low":1131.87,"close":1137.03},{"date":"2010-10-05","open":1140.68,"high":1162.76,"low":1140.68,"close":1160.75},{"date":"2010-10-06","open":1159.81,"high":1162.33,"low":1154.85,"close":1159.97},{"date":"2010-10-07","open":1161.57,"high":1163.87,"low":1151.41,"close":1158.06},{"date":"2010-10-08","open":1158.36,"high":1167.73,"low":1155.58,"close":1165.15},{"date":"2010-10-11","open":1165.32,"high":1168.68,"low":1162.02,"close":1165.32},{"date":"2010-10-12","open":1164.28,"high":1172.58,"low":1155.71,"close":1169.77},{"date":"2010-10-13","open":1171.32,"high":1184.38,"low":1171.32,"close":1178.1},{"date":"2010-10-14","open":1177.82,"high":1178.89,"low":1166.71,"close":1173.81},{"date":"2010-10-15","open":1177.47,"high":1181.2,"low":1167.12,"close":1176.19},{"date":"2010-10-18","open":1176.83,"high":1185.53,"low":1174.55,"close":1184.71},{"date":"2010-10-19","open":1178.64,"high":1178.64,"low":1159.71,"close":1165.9},{"date":"2010-10-20","open":1166.74,"high":1182.94,"low":1166.74,"close":1178.17},{"date":"2010-10-21","open":1179.82,"high":1189.43,"low":1171.17,"close":1180.26},{"date":"2010-10-22","open":1180.52,"high":1183.93,"low":1178.99,"close":1183.08},{"date":"2010-10-25","open":1184.74,"high":1196.14,"low":1184.74,"close":1185.62},{"date":"2010-10-26","open":1184.88,"high":1187.11,"low":1177.72,"close":1185.64},{"date":"2010-10-27","open":1183.84,"high":1183.84,"low":1171.7,"close":1182.45},{"date":"2010-10-28","open":1184.47,"high":1189.53,"low":1177.1,"close":1183.78},{"date":"2010-10-29","open":1183.87,"high":1185.46,"low":1179.7,"close":1183.26},{"date":"2010-11-01","open":1185.71,"high":1195.81,"low":1177.65,"close":1184.38},{"date":"2010-11-02","open":1187.86,"high":1195.88,"low":1187.86,"close":1193.57},{"date":"2010-11-03","open":1193.79,"high":1198.3,"low":1183.56,"close":1197.96},{"date":"2010-11-04","open":1198.34,"high":1221.25,"low":1198.34,"close":1221.06},{"date":"2010-11-05","open":1221.2,"high":1227.08,"low":1220.29,"close":1225.85},{"date":"2010-11-08","open":1223.24,"high":1224.57,"low":1217.55,"close":1223.25},{"date":"2010-11-09","open":1223.59,"high":1226.84,"low":1208.94,"close":1213.4},{"date":"2010-11-10","open":1213.14,"high":1218.75,"low":1204.33,"close":1218.71},{"date":"2010-11-11","open":1213.04,"high":1215.45,"low":1204.49,"close":1213.54},{"date":"2010-11-12","open":1209.07,"high":1210.5,"low":1194.08,"close":1199.21},{"date":"2010-11-15","open":1200.44,"high":1207.43,"low":1197.15,"close":1197.75},{"date":"2010-11-16","open":1194.79,"high":1194.79,"low":1173,"close":1178.34},{"date":"2010-11-17","open":1178.33,"high":1183.56,"low":1175.82,"close":1178.59},{"date":"2010-11-18","open":1183.75,"high":1200.29,"low":1183.75,"close":1196.69},{"date":"2010-11-19","open":1196.12,"high":1199.97,"low":1189.44,"close":1199.73},{"date":"2010-11-22","open":1198.07,"high":1198.94,"low":1184.58,"close":1197.84},{"date":"2010-11-23","open":1192.51,"high":1192.51,"low":1176.91,"close":1180.73},{"date":"2010-11-24","open":1183.7,"high":1198.62,"low":1183.7,"close":1198.35},{"date":"2010-11-26","open":1194.16,"high":1194.16,"low":1186.93,"close":1189.4},{"date":"2010-11-29","open":1189.08,"high":1190.34,"low":1173.64,"close":1187.76},{"date":"2010-11-30","open":1182.96,"high":1187.4,"low":1174.14,"close":1180.55},{"date":"2010-12-01","open":1186.6,"high":1207.61,"low":1186.6,"close":1206.07},{"date":"2010-12-02","open":1206.81,"high":1221.89,"low":1206.81,"close":1221.53},{"date":"2010-12-03","open":1219.93,"high":1225.57,"low":1216.82,"close":1224.71},{"date":"2010-12-06","open":1223.87,"high":1225.8,"low":1220.67,"close":1223.12},{"date":"2010-12-07","open":1227.25,"high":1235.05,"low":1223.25,"close":1223.75},{"date":"2010-12-08","open":1225.02,"high":1228.93,"low":1219.5,"close":1228.28},{"date":"2010-12-09","open":1230.14,"high":1234.71,"low":1226.85,"close":1233},{"date":"2010-12-10","open":1233.85,"high":1240.4,"low":1232.58,"close":1240.4},{"date":"2010-12-13","open":1242.52,"high":1246.73,"low":1240.34,"close":1240.46},{"date":"2010-12-14","open":1241.84,"high":1246.59,"low":1238.17,"close":1241.59},{"date":"2010-12-15","open":1241.58,"high":1244.25,"low":1234.01,"close":1235.23},{"date":"2010-12-16","open":1236.34,"high":1243.75,"low":1232.85,"close":1242.87},{"date":"2010-12-17","open":1243.63,"high":1245.81,"low":1239.87,"close":1243.91},{"date":"2010-12-20","open":1245.76,"high":1250.2,"low":1241.51,"close":1247.08},{"date":"2010-12-21","open":1249.43,"high":1255.82,"low":1249.43,"close":1254.6},{"date":"2010-12-22","open":1254.94,"high":1259.39,"low":1254.94,"close":1258.84},{"date":"2010-12-23","open":1257.53,"high":1258.59,"low":1254.05,"close":1256.77},{"date":"2010-12-27","open":1254.66,"high":1258.43,"low":1251.48,"close":1257.54},{"date":"2010-12-28","open":1259.1,"high":1259.9,"low":1256.22,"close":1258.51},{"date":"2010-12-29","open":1258.78,"high":1262.6,"low":1258.78,"close":1259.78},{"date":"2010-12-30","open":1259.44,"high":1261.09,"low":1256.32,"close":1257.88},{"date":"2010-12-31","open":1256.76,"high":1259.34,"low":1254.19,"close":1257.64},{"date":"2011-01-03","open":1257.62,"high":1276.17,"low":1257.62,"close":1271.87},{"date":"2011-01-04","open":1272.95,"high":1274.12,"low":1262.66,"close":1270.2},{"date":"2011-01-05","open":1268.78,"high":1277.63,"low":1265.36,"close":1276.56},{"date":"2011-01-06","open":1276.29,"high":1278.17,"low":1270.43,"close":1273.85},{"date":"2011-01-07","open":1274.41,"high":1276.83,"low":1261.7,"close":1271.5},{"date":"2011-01-10","open":1270.84,"high":1271.52,"low":1262.18,"close":1269.75},{"date":"2011-01-11","open":1272.58,"high":1277.25,"low":1269.62,"close":1274.48},{"date":"2011-01-12","open":1275.65,"high":1286.87,"low":1275.65,"close":1285.96},{"date":"2011-01-13","open":1285.78,"high":1286.7,"low":1280.47,"close":1283.76},{"date":"2011-01-14","open":1282.9,"high":1293.24,"low":1281.24,"close":1293.24},{"date":"2011-01-18","open":1293.22,"high":1296.06,"low":1290.16,"close":1295.02},{"date":"2011-01-19","open":1294.52,"high":1294.6,"low":1278.92,"close":1281.92},{"date":"2011-01-20","open":1280.85,"high":1283.35,"low":1271.26,"close":1280.26},{"date":"2011-01-21","open":1283.63,"high":1291.21,"low":1282.07,"close":1283.35},{"date":"2011-01-24","open":1283.29,"high":1291.93,"low":1282.47,"close":1290.84},{"date":"2011-01-25","open":1288.17,"high":1291.26,"low":1281.07,"close":1291.18},{"date":"2011-01-26","open":1291.97,"high":1299.74,"low":1291.97,"close":1296.63},{"date":"2011-01-27","open":1297.51,"high":1301.29,"low":1294.41,"close":1299.54},{"date":"2011-01-28","open":1299.63,"high":1302.67,"low":1275.1,"close":1276.34},{"date":"2011-01-31","open":1276.5,"high":1287.17,"low":1276.5,"close":1286.12},{"date":"2011-02-01","open":1289.14,"high":1308.86,"low":1289.14,"close":1307.59},{"date":"2011-02-02","open":1305.91,"high":1307.61,"low":1302.62,"close":1304.03},{"date":"2011-02-03","open":1302.77,"high":1308.6,"low":1294.83,"close":1307.1},{"date":"2011-02-04","open":1307.01,"high":1311,"low":1301.67,"close":1310.87},{"date":"2011-02-07","open":1311.85,"high":1322.85,"low":1311.85,"close":1319.05},{"date":"2011-02-08","open":1318.76,"high":1324.87,"low":1316.03,"close":1324.57},{"date":"2011-02-09","open":1322.48,"high":1324.54,"low":1314.89,"close":1320.88},{"date":"2011-02-10","open":1318.13,"high":1322.78,"low":1311.74,"close":1321.87},{"date":"2011-02-11","open":1318.66,"high":1330.79,"low":1316.08,"close":1329.15},{"date":"2011-02-14","open":1328.73,"high":1332.96,"low":1326.9,"close":1332.32},{"date":"2011-02-15","open":1330.43,"high":1330.43,"low":1324.61,"close":1328.01},{"date":"2011-02-16","open":1329.51,"high":1337.61,"low":1329.51,"close":1336.32},{"date":"2011-02-17","open":1334.37,"high":1341.5,"low":1331,"close":1340.43},{"date":"2011-02-18","open":1340.38,"high":1344.07,"low":1338.12,"close":1343.01},{"date":"2011-02-22","open":1338.91,"high":1338.91,"low":1312.33,"close":1315.44},{"date":"2011-02-23","open":1315.44,"high":1317.91,"low":1299.55,"close":1307.4},{"date":"2011-02-24","open":1307.09,"high":1310.91,"low":1294.26,"close":1306.1},{"date":"2011-02-25","open":1307.34,"high":1320.61,"low":1307.34,"close":1319.88},{"date":"2011-02-28","open":1321.61,"high":1329.38,"low":1320.55,"close":1327.22},{"date":"2011-03-01","open":1328.64,"high":1332.09,"low":1306.14,"close":1306.33},{"date":"2011-03-02","open":1305.47,"high":1314.19,"low":1302.58,"close":1308.44},{"date":"2011-03-03","open":1312.37,"high":1332.28,"low":1312.37,"close":1330.97},{"date":"2011-03-04","open":1330.73,"high":1331.08,"low":1312.59,"close":1321.15},{"date":"2011-03-07","open":1322.72,"high":1327.68,"low":1303.99,"close":1310.13},{"date":"2011-03-08","open":1311.05,"high":1325.74,"low":1306.86,"close":1321.82},{"date":"2011-03-09","open":1319.92,"high":1323.21,"low":1312.27,"close":1320.02},{"date":"2011-03-10","open":1315.72,"high":1315.72,"low":1294.21,"close":1295.11},{"date":"2011-03-11","open":1293.43,"high":1308.35,"low":1291.99,"close":1304.28},{"date":"2011-03-14","open":1301.19,"high":1301.19,"low":1286.37,"close":1296.39},{"date":"2011-03-15","open":1288.46,"high":1288.46,"low":1261.12,"close":1281.87},{"date":"2011-03-16","open":1279.46,"high":1280.91,"low":1249.05,"close":1256.88},{"date":"2011-03-17","open":1261.61,"high":1278.88,"low":1261.61,"close":1273.72},{"date":"2011-03-18","open":1276.71,"high":1288.88,"low":1276.18,"close":1279.21},{"date":"2011-03-21","open":1281.65,"high":1300.58,"low":1281.65,"close":1298.38},{"date":"2011-03-22","open":1298.29,"high":1299.35,"low":1292.7,"close":1293.77},{"date":"2011-03-23","open":1292.19,"high":1300.51,"low":1284.05,"close":1297.54},{"date":"2011-03-24","open":1300.61,"high":1311.34,"low":1297.74,"close":1309.66},{"date":"2011-03-25","open":1311.8,"high":1319.18,"low":1310.15,"close":1313.8},{"date":"2011-03-28","open":1315.45,"high":1319.74,"low":1310.19,"close":1310.19},{"date":"2011-03-29","open":1309.37,"high":1319.45,"low":1305.26,"close":1319.44},{"date":"2011-03-30","open":1321.89,"high":1331.74,"low":1321.89,"close":1328.26},{"date":"2011-03-31","open":1327.44,"high":1329.77,"low":1325.03,"close":1325.83},{"date":"2011-04-01","open":1329.48,"high":1337.85,"low":1328.89,"close":1332.41},{"date":"2011-04-04","open":1333.56,"high":1336.74,"low":1329.1,"close":1332.87},{"date":"2011-04-05","open":1332.03,"high":1338.21,"low":1330.03,"close":1332.63},{"date":"2011-04-06","open":1335.94,"high":1339.38,"low":1331.09,"close":1335.54},{"date":"2011-04-07","open":1334.82,"high":1338.8,"low":1326.56,"close":1333.51},{"date":"2011-04-08","open":1336.16,"high":1339.46,"low":1322.94,"close":1328.17},{"date":"2011-04-11","open":1329.01,"high":1333.77,"low":1321.06,"close":1324.46},{"date":"2011-04-12","open":1321.96,"high":1321.96,"low":1309.51,"close":1314.16},{"date":"2011-04-13","open":1314.03,"high":1321.35,"low":1309.19,"close":1314.41},{"date":"2011-04-14","open":1311.13,"high":1316.79,"low":1302.42,"close":1314.52},{"date":"2011-04-15","open":1314.54,"high":1322.88,"low":1313.68,"close":1319.68},{"date":"2011-04-18","open":1313.35,"high":1313.35,"low":1294.7,"close":1305.14},{"date":"2011-04-19","open":1305.99,"high":1312.7,"low":1303.97,"close":1312.62},{"date":"2011-04-20","open":1319.12,"high":1332.66,"low":1319.12,"close":1330.36},{"date":"2011-04-21","open":1333.23,"high":1337.49,"low":1332.83,"close":1337.38},{"date":"2011-04-25","open":1337.14,"high":1337.55,"low":1331.47,"close":1335.25},{"date":"2011-04-26","open":1336.75,"high":1349.55,"low":1336.75,"close":1347.24},{"date":"2011-04-27","open":1348.43,"high":1357.49,"low":1344.25,"close":1355.66},{"date":"2011-04-28","open":1353.86,"high":1361.71,"low":1353.6,"close":1360.48},{"date":"2011-04-29","open":1360.14,"high":1364.56,"low":1358.69,"close":1363.61},{"date":"2011-05-02","open":1365.21,"high":1370.58,"low":1358.59,"close":1361.22},{"date":"2011-05-03","open":1359.76,"high":1360.84,"low":1349.52,"close":1356.62},{"date":"2011-05-04","open":1355.9,"high":1355.9,"low":1341.5,"close":1347.32},{"date":"2011-05-05","open":1344.16,"high":1348,"low":1329.17,"close":1335.1},{"date":"2011-05-06","open":1340.24,"high":1354.36,"low":1335.58,"close":1340.2},{"date":"2011-05-09","open":1340.2,"high":1349.44,"low":1338.64,"close":1346.29},{"date":"2011-05-10","open":1348.34,"high":1359.44,"low":1348.34,"close":1357.16},{"date":"2011-05-11","open":1354.51,"high":1354.51,"low":1336.36,"close":1342.08},{"date":"2011-05-12","open":1339.39,"high":1351.05,"low":1332.03,"close":1348.65},{"date":"2011-05-13","open":1348.69,"high":1350.47,"low":1333.36,"close":1337.77},{"date":"2011-05-16","open":1334.77,"high":1343.33,"low":1327.32,"close":1329.47},{"date":"2011-05-17","open":1326.1,"high":1330.42,"low":1318.51,"close":1328.98},{"date":"2011-05-18","open":1328.54,"high":1341.82,"low":1326.59,"close":1340.68},{"date":"2011-05-19","open":1342.4,"high":1346.82,"low":1336.36,"close":1343.6},{"date":"2011-05-20","open":1342,"high":1342,"low":1330.67,"close":1333.27},{"date":"2011-05-23","open":1333.07,"high":1333.07,"low":1312.88,"close":1317.37},{"date":"2011-05-24","open":1317.7,"high":1323.72,"low":1313.87,"close":1316.28},{"date":"2011-05-25","open":1316.36,"high":1325.86,"low":1311.8,"close":1320.47},{"date":"2011-05-26","open":1320.64,"high":1328.51,"low":1314.41,"close":1325.69},{"date":"2011-05-27","open":1325.69,"high":1334.62,"low":1325.69,"close":1331.1},{"date":"2011-05-31","open":1331.1,"high":1345.2,"low":1331.1,"close":1345.2},{"date":"2011-06-01","open":1345.2,"high":1345.2,"low":1313.71,"close":1314.55},{"date":"2011-06-02","open":1314.55,"high":1318.03,"low":1305.61,"close":1312.94},{"date":"2011-06-03","open":1312.94,"high":1312.94,"low":1297.9,"close":1300.16},{"date":"2011-06-06","open":1300.26,"high":1300.26,"low":1284.72,"close":1286.17},{"date":"2011-06-07","open":1286.31,"high":1296.22,"low":1284.74,"close":1284.94},{"date":"2011-06-08","open":1284.63,"high":1287.04,"low":1277.42,"close":1279.56},{"date":"2011-06-09","open":1279.63,"high":1294.54,"low":1279.63,"close":1289},{"date":"2011-06-10","open":1288.6,"high":1288.6,"low":1268.28,"close":1270.98},{"date":"2011-06-13","open":1271.31,"high":1277.04,"low":1265.64,"close":1271.83},{"date":"2011-06-14","open":1272.22,"high":1292.5,"low":1272.22,"close":1287.87},{"date":"2011-06-15","open":1287.87,"high":1287.87,"low":1261.9,"close":1265.42},{"date":"2011-06-16","open":1265.53,"high":1274.11,"low":1258.07,"close":1267.64},{"date":"2011-06-17","open":1268.58,"high":1279.82,"low":1267.4,"close":1271.5},{"date":"2011-06-20","open":1271.5,"high":1280.42,"low":1267.56,"close":1278.36},{"date":"2011-06-21","open":1278.4,"high":1297.62,"low":1278.4,"close":1295.52},{"date":"2011-06-22","open":1295.48,"high":1298.61,"low":1286.79,"close":1287.14},{"date":"2011-06-23","open":1286.6,"high":1286.6,"low":1262.87,"close":1283.5},{"date":"2011-06-24","open":1283.04,"high":1283.93,"low":1267.24,"close":1268.45},{"date":"2011-06-27","open":1268.44,"high":1284.91,"low":1267.53,"close":1280.1},{"date":"2011-06-28","open":1280.21,"high":1296.8,"low":1280.21,"close":1296.67},{"date":"2011-06-29","open":1296.85,"high":1309.21,"low":1296.85,"close":1307.41},{"date":"2011-06-30","open":1307.64,"high":1321.97,"low":1307.64,"close":1320.64},{"date":"2011-07-01","open":1320.64,"high":1341.01,"low":1318.18,"close":1339.67},{"date":"2011-07-05","open":1339.59,"high":1340.89,"low":1334.3,"close":1337.88},{"date":"2011-07-06","open":1337.56,"high":1340.94,"low":1330.92,"close":1339.22},{"date":"2011-07-07","open":1339.62,"high":1356.48,"low":1339.62,"close":1353.22},{"date":"2011-07-08","open":1352.39,"high":1352.39,"low":1333.71,"close":1343.8},{"date":"2011-07-11","open":1343.31,"high":1343.31,"low":1316.42,"close":1319.49},{"date":"2011-07-12","open":1319.61,"high":1327.17,"low":1313.33,"close":1313.64},{"date":"2011-07-13","open":1314.45,"high":1331.48,"low":1314.45,"close":1317.72},{"date":"2011-07-14","open":1317.74,"high":1326.88,"low":1306.51,"close":1308.87},{"date":"2011-07-15","open":1308.87,"high":1317.7,"low":1307.52,"close":1316.14},{"date":"2011-07-18","open":1315.94,"high":1315.94,"low":1295.92,"close":1305.44},{"date":"2011-07-19","open":1307.07,"high":1328.14,"low":1307.07,"close":1326.73},{"date":"2011-07-20","open":1328.66,"high":1330.43,"low":1323.65,"close":1325.84},{"date":"2011-07-21","open":1325.65,"high":1347,"low":1325.65,"close":1343.8},{"date":"2011-07-22","open":1343.8,"high":1346.1,"low":1336.95,"close":1345.02},{"date":"2011-07-25","open":1344.32,"high":1344.32,"low":1331.09,"close":1337.43},{"date":"2011-07-26","open":1337.39,"high":1338.51,"low":1329.59,"close":1331.94},{"date":"2011-07-27","open":1331.91,"high":1331.91,"low":1303.49,"close":1304.89},{"date":"2011-07-28","open":1304.84,"high":1316.32,"low":1299.16,"close":1300.67},{"date":"2011-07-29","open":1300.12,"high":1304.16,"low":1282.86,"close":1292.28},{"date":"2011-08-01","open":1292.59,"high":1307.38,"low":1274.73,"close":1286.94},{"date":"2011-08-02","open":1286.56,"high":1286.56,"low":1254.03,"close":1254.05},{"date":"2011-08-03","open":1254.25,"high":1261.2,"low":1234.56,"close":1260.34},{"date":"2011-08-04","open":1260.23,"high":1260.23,"low":1199.54,"close":1200.07},{"date":"2011-08-05","open":1200.28,"high":1218.11,"low":1168.09,"close":1199.38},{"date":"2011-08-08","open":1198.48,"high":1198.48,"low":1119.28,"close":1119.46},{"date":"2011-08-09","open":1120.23,"high":1172.88,"low":1101.54,"close":1172.53},{"date":"2011-08-10","open":1171.77,"high":1171.77,"low":1118.01,"close":1120.76},{"date":"2011-08-11","open":1121.3,"high":1186.29,"low":1121.3,"close":1172.64},{"date":"2011-08-12","open":1172.87,"high":1189.04,"low":1170.74,"close":1178.81},{"date":"2011-08-15","open":1178.86,"high":1204.49,"low":1178.86,"close":1204.49},{"date":"2011-08-16","open":1204.22,"high":1204.22,"low":1180.53,"close":1192.76},{"date":"2011-08-17","open":1192.89,"high":1208.47,"low":1184.36,"close":1193.89},{"date":"2011-08-18","open":1189.62,"high":1189.62,"low":1131.03,"close":1140.65},{"date":"2011-08-19","open":1140.47,"high":1154.54,"low":1122.05,"close":1123.53},{"date":"2011-08-22","open":1123.55,"high":1145.49,"low":1121.09,"close":1123.82},{"date":"2011-08-23","open":1124.36,"high":1162.35,"low":1124.36,"close":1162.35},{"date":"2011-08-24","open":1162.16,"high":1178.56,"low":1156.3,"close":1177.6},{"date":"2011-08-25","open":1176.69,"high":1190.68,"low":1155.47,"close":1159.27},{"date":"2011-08-26","open":1158.85,"high":1181.23,"low":1135.91,"close":1176.8},{"date":"2011-08-29","open":1177.91,"high":1210.28,"low":1177.91,"close":1210.08},{"date":"2011-08-30","open":1209.76,"high":1220.1,"low":1195.77,"close":1212.92},{"date":"2011-08-31","open":1213,"high":1230.71,"low":1209.35,"close":1218.89},{"date":"2011-09-01","open":1219.12,"high":1229.29,"low":1203.85,"close":1204.42},{"date":"2011-09-02","open":1203.9,"high":1203.9,"low":1170.56,"close":1173.97},{"date":"2011-09-06","open":1173.97,"high":1173.97,"low":1140.13,"close":1165.24},{"date":"2011-09-07","open":1165.85,"high":1198.62,"low":1165.85,"close":1198.62},{"date":"2011-09-08","open":1197.98,"high":1204.4,"low":1183.34,"close":1185.9},{"date":"2011-09-09","open":1185.37,"high":1185.37,"low":1148.37,"close":1154.23},{"date":"2011-09-12","open":1153.5,"high":1162.52,"low":1136.07,"close":1162.27},{"date":"2011-09-13","open":1162.59,"high":1176.41,"low":1157.44,"close":1172.87},{"date":"2011-09-14","open":1173.32,"high":1202.38,"low":1162.73,"close":1188.68},{"date":"2011-09-15","open":1189.44,"high":1209.11,"low":1189.44,"close":1209.11},{"date":"2011-09-16","open":1209.21,"high":1220.06,"low":1204.46,"close":1216.01},{"date":"2011-09-19","open":1214.99,"high":1214.99,"low":1188.36,"close":1204.09},{"date":"2011-09-20","open":1204.5,"high":1220.39,"low":1201.29,"close":1202.09},{"date":"2011-09-21","open":1203.63,"high":1206.3,"low":1166.21,"close":1166.76},{"date":"2011-09-22","open":1164.55,"high":1164.55,"low":1114.22,"close":1129.56},{"date":"2011-09-23","open":1128.82,"high":1141.72,"low":1121.36,"close":1136.43},{"date":"2011-09-26","open":1136.91,"high":1164.19,"low":1131.07,"close":1162.95},{"date":"2011-09-27","open":1163.32,"high":1195.86,"low":1163.32,"close":1175.38},{"date":"2011-09-28","open":1175.39,"high":1184.71,"low":1150.4,"close":1151.06},{"date":"2011-09-29","open":1151.74,"high":1175.87,"low":1139.93,"close":1160.4},{"date":"2011-09-30","open":1159.93,"high":1159.93,"low":1131.34,"close":1131.42},{"date":"2011-10-03","open":1131.21,"high":1138.99,"low":1098.92,"close":1099.23},{"date":"2011-10-04","open":1097.42,"high":1125.12,"low":1074.77,"close":1123.95},{"date":"2011-10-05","open":1124.03,"high":1146.07,"low":1115.68,"close":1144.03},{"date":"2011-10-06","open":1144.11,"high":1165.55,"low":1134.95,"close":1164.97},{"date":"2011-10-07","open":1165.03,"high":1171.4,"low":1150.26,"close":1155.46},{"date":"2011-10-10","open":1158.15,"high":1194.91,"low":1158.15,"close":1194.89},{"date":"2011-10-11","open":1194.6,"high":1199.24,"low":1187.3,"close":1195.54},{"date":"2011-10-12","open":1196.19,"high":1220.25,"low":1196.19,"close":1207.25},{"date":"2011-10-13","open":1206.96,"high":1207.46,"low":1190.58,"close":1203.66},{"date":"2011-10-14","open":1205.65,"high":1224.61,"low":1205.65,"close":1224.58},{"date":"2011-10-17","open":1224.47,"high":1224.47,"low":1198.55,"close":1200.86},{"date":"2011-10-18","open":1200.75,"high":1233.1,"low":1191.48,"close":1225.38},{"date":"2011-10-19","open":1223.46,"high":1229.64,"low":1206.31,"close":1209.88},{"date":"2011-10-20","open":1209.92,"high":1219.53,"low":1197.34,"close":1215.39},{"date":"2011-10-21","open":1215.39,"high":1239.03,"low":1215.39,"close":1238.25},{"date":"2011-10-24","open":1238.72,"high":1256.55,"low":1238.72,"close":1254.19},{"date":"2011-10-25","open":1254.19,"high":1254.19,"low":1226.79,"close":1229.05},{"date":"2011-10-26","open":1229.17,"high":1246.28,"low":1221.06,"close":1242},{"date":"2011-10-27","open":1243.97,"high":1292.66,"low":1243.97,"close":1284.59},{"date":"2011-10-28","open":1284.39,"high":1287.08,"low":1277.01,"close":1285.09},{"date":"2011-10-31","open":1284.96,"high":1284.96,"low":1253.16,"close":1253.3},{"date":"2011-11-01","open":1251,"high":1251,"low":1215.42,"close":1218.28},{"date":"2011-11-02","open":1219.62,"high":1242.48,"low":1219.62,"close":1237.9},{"date":"2011-11-03","open":1238.25,"high":1263.21,"low":1234.81,"close":1261.15},{"date":"2011-11-04","open":1260.82,"high":1260.82,"low":1238.92,"close":1253.23},{"date":"2011-11-07","open":1253.21,"high":1261.7,"low":1240.75,"close":1261.12},{"date":"2011-11-08","open":1261.12,"high":1277.55,"low":1254.99,"close":1275.92},{"date":"2011-11-09","open":1275.18,"high":1275.18,"low":1226.64,"close":1229.1},{"date":"2011-11-10","open":1229.59,"high":1246.22,"low":1227.7,"close":1239.7},{"date":"2011-11-11","open":1240.12,"high":1266.98,"low":1240.12,"close":1263.85},{"date":"2011-11-14","open":1263.85,"high":1263.85,"low":1246.68,"close":1251.78},{"date":"2011-11-15","open":1251.7,"high":1264.25,"low":1244.34,"close":1257.81},{"date":"2011-11-16","open":1257.81,"high":1259.61,"low":1235.67,"close":1236.91},{"date":"2011-11-17","open":1236.56,"high":1237.73,"low":1209.43,"close":1216.13},{"date":"2011-11-18","open":1216.19,"high":1223.51,"low":1211.36,"close":1215.65},{"date":"2011-11-21","open":1215.62,"high":1215.62,"low":1183.16,"close":1192.98},{"date":"2011-11-22","open":1192.98,"high":1196.81,"low":1181.65,"close":1188.04},{"date":"2011-11-23","open":1187.48,"high":1187.48,"low":1161.79,"close":1161.79},{"date":"2011-11-25","open":1161.41,"high":1172.66,"low":1158.66,"close":1158.67},{"date":"2011-11-28","open":1158.67,"high":1197.35,"low":1158.67,"close":1192.55},{"date":"2011-11-29","open":1192.56,"high":1203.67,"low":1191.8,"close":1195.19},{"date":"2011-11-30","open":1196.72,"high":1247.11,"low":1196.72,"close":1246.96},{"date":"2011-12-01","open":1246.91,"high":1251.09,"low":1239.73,"close":1244.58},{"date":"2011-12-02","open":1246.03,"high":1260.08,"low":1243.35,"close":1244.28},{"date":"2011-12-05","open":1244.33,"high":1266.73,"low":1244.33,"close":1257.08},{"date":"2011-12-06","open":1257.19,"high":1266.03,"low":1253.03,"close":1258.47},{"date":"2011-12-07","open":1258.14,"high":1267.06,"low":1244.8,"close":1261.01},{"date":"2011-12-08","open":1260.87,"high":1260.87,"low":1231.47,"close":1234.35},{"date":"2011-12-09","open":1234.48,"high":1258.25,"low":1234.48,"close":1255.19},{"date":"2011-12-12","open":1255.05,"high":1255.05,"low":1227.25,"close":1236.47},{"date":"2011-12-13","open":1236.83,"high":1249.86,"low":1219.43,"close":1225.73},{"date":"2011-12-14","open":1225.73,"high":1225.73,"low":1209.47,"close":1211.82},{"date":"2011-12-15","open":1212.12,"high":1225.6,"low":1212.12,"close":1215.75},{"date":"2011-12-16","open":1216.09,"high":1231.04,"low":1215.2,"close":1219.66},{"date":"2011-12-19","open":1219.74,"high":1224.57,"low":1202.37,"close":1205.35},{"date":"2011-12-20","open":1205.72,"high":1242.82,"low":1205.72,"close":1241.3},{"date":"2011-12-21","open":1241.25,"high":1245.09,"low":1229.51,"close":1243.72},{"date":"2011-12-22","open":1243.72,"high":1255.22,"low":1243.72,"close":1254},{"date":"2011-12-23","open":1254,"high":1265.42,"low":1254,"close":1265.33},{"date":"2011-12-27","open":1265.02,"high":1269.37,"low":1262.3,"close":1265.43},{"date":"2011-12-28","open":1265.38,"high":1265.85,"low":1248.64,"close":1249.64},{"date":"2011-12-29","open":1249.75,"high":1263.54,"low":1249.75,"close":1263.02},{"date":"2011-12-30","open":1262.82,"high":1264.12,"low":1257.46,"close":1257.6},{"date":"2012-01-03","open":1258.86,"high":1284.62,"low":1258.86,"close":1277.06},{"date":"2012-01-04","open":1277.03,"high":1278.73,"low":1268.1,"close":1277.3},{"date":"2012-01-05","open":1277.3,"high":1283.05,"low":1265.26,"close":1281.06},{"date":"2012-01-06","open":1280.93,"high":1281.84,"low":1273.34,"close":1277.81},{"date":"2012-01-09","open":1277.83,"high":1281.99,"low":1274.55,"close":1280.7},{"date":"2012-01-10","open":1280.77,"high":1296.46,"low":1280.77,"close":1292.08},{"date":"2012-01-11","open":1292.02,"high":1293.8,"low":1285.41,"close":1292.48},{"date":"2012-01-12","open":1292.48,"high":1296.82,"low":1285.77,"close":1295.5},{"date":"2012-01-13","open":1294.82,"high":1294.82,"low":1277.58,"close":1289.09},{"date":"2012-01-17","open":1290.22,"high":1303,"low":1290.22,"close":1293.67},{"date":"2012-01-18","open":1293.65,"high":1308.11,"low":1290.99,"close":1308.04},{"date":"2012-01-19","open":1308.07,"high":1315.49,"low":1308.07,"close":1314.5},{"date":"2012-01-20","open":1314.49,"high":1315.38,"low":1309.17,"close":1315.38},{"date":"2012-01-23","open":1315.29,"high":1322.28,"low":1309.89,"close":1316},{"date":"2012-01-24","open":1315.96,"high":1315.96,"low":1306.06,"close":1314.65},{"date":"2012-01-25","open":1314.4,"high":1328.3,"low":1307.65,"close":1326.06},{"date":"2012-01-26","open":1326.28,"high":1333.47,"low":1313.6,"close":1318.43},{"date":"2012-01-27","open":1318.25,"high":1320.06,"low":1311.72,"close":1316.33},{"date":"2012-01-30","open":1316.16,"high":1316.16,"low":1300.49,"close":1313.01},{"date":"2012-01-31","open":1313.53,"high":1321.41,"low":1306.69,"close":1312.41},{"date":"2012-02-01","open":1312.45,"high":1330.52,"low":1312.45,"close":1324.09},{"date":"2012-02-02","open":1324.24,"high":1329.19,"low":1321.57,"close":1325.54},{"date":"2012-02-03","open":1326.21,"high":1345.34,"low":1326.21,"close":1344.9},{"date":"2012-02-06","open":1344.32,"high":1344.36,"low":1337.52,"close":1344.33},{"date":"2012-02-07","open":1344.33,"high":1349.24,"low":1335.92,"close":1347.05},{"date":"2012-02-08","open":1347.04,"high":1351,"low":1341.95,"close":1349.96},{"date":"2012-02-09","open":1349.97,"high":1354.32,"low":1344.63,"close":1351.95},{"date":"2012-02-10","open":1351.21,"high":1351.21,"low":1337.35,"close":1342.64},{"date":"2012-02-13","open":1343.06,"high":1353.35,"low":1343.06,"close":1351.77},{"date":"2012-02-14","open":1351.3,"high":1351.3,"low":1340.83,"close":1350.5},{"date":"2012-02-15","open":1350.52,"high":1355.87,"low":1340.8,"close":1343.23},{"date":"2012-02-16","open":1342.61,"high":1359.02,"low":1341.22,"close":1358.04},{"date":"2012-02-17","open":1358.06,"high":1363.4,"low":1357.24,"close":1361.23},{"date":"2012-02-21","open":1361.22,"high":1367.76,"low":1358.11,"close":1362.21},{"date":"2012-02-22","open":1362.11,"high":1362.7,"low":1355.53,"close":1357.66},{"date":"2012-02-23","open":1357.53,"high":1364.24,"low":1352.28,"close":1363.46},{"date":"2012-02-24","open":1363.46,"high":1368.92,"low":1363.46,"close":1365.74},{"date":"2012-02-27","open":1365.2,"high":1371.94,"low":1354.92,"close":1367.59},{"date":"2012-02-28","open":1367.56,"high":1373.09,"low":1365.97,"close":1372.18},{"date":"2012-02-29","open":1372.2,"high":1378.04,"low":1363.81,"close":1365.68},{"date":"2012-03-01","open":1365.9,"high":1376.17,"low":1365.9,"close":1374.09},{"date":"2012-03-02","open":1374.09,"high":1374.53,"low":1366.42,"close":1369.63},{"date":"2012-03-05","open":1369.59,"high":1369.59,"low":1359.13,"close":1364.33},{"date":"2012-03-06","open":1363.63,"high":1363.63,"low":1340.03,"close":1343.36},{"date":"2012-03-07","open":1343.39,"high":1354.85,"low":1343.39,"close":1352.63},{"date":"2012-03-08","open":1352.65,"high":1368.72,"low":1352.65,"close":1365.91},{"date":"2012-03-09","open":1365.97,"high":1374.76,"low":1365.97,"close":1370.87},{"date":"2012-03-12","open":1370.78,"high":1373.04,"low":1366.69,"close":1371.09},{"date":"2012-03-13","open":1371.92,"high":1396.13,"low":1371.92,"close":1395.95},{"date":"2012-03-14","open":1395.95,"high":1399.42,"low":1389.97,"close":1394.28},{"date":"2012-03-15","open":1394.17,"high":1402.63,"low":1392.78,"close":1402.6},{"date":"2012-03-16","open":1402.55,"high":1405.88,"low":1401.47,"close":1404.17},{"date":"2012-03-19","open":1404.17,"high":1414,"low":1402.43,"close":1409.75},{"date":"2012-03-20","open":1409.59,"high":1409.59,"low":1397.68,"close":1405.52},{"date":"2012-03-21","open":1405.52,"high":1407.75,"low":1400.64,"close":1402.89},{"date":"2012-03-22","open":1402.89,"high":1402.89,"low":1388.73,"close":1392.78},{"date":"2012-03-23","open":1392.78,"high":1399.18,"low":1386.87,"close":1397.11},{"date":"2012-03-26","open":1397.11,"high":1416.58,"low":1397.11,"close":1416.51},{"date":"2012-03-27","open":1416.55,"high":1419.15,"low":1411.95,"close":1412.52},{"date":"2012-03-28","open":1412.52,"high":1413.65,"low":1397.2,"close":1405.54},{"date":"2012-03-29","open":1405.39,"high":1405.39,"low":1391.56,"close":1403.28},{"date":"2012-03-30","open":1403.31,"high":1410.89,"low":1401.42,"close":1408.47},{"date":"2012-04-02","open":1408.47,"high":1422.38,"low":1404.46,"close":1419.04},{"date":"2012-04-03","open":1418.98,"high":1419,"low":1404.62,"close":1413.38},{"date":"2012-04-04","open":1413.09,"high":1413.09,"low":1394.09,"close":1398.96},{"date":"2012-04-05","open":1398.79,"high":1401.6,"low":1392.92,"close":1398.08},{"date":"2012-04-09","open":1397.45,"high":1397.45,"low":1378.24,"close":1382.2},{"date":"2012-04-10","open":1382.18,"high":1383.01,"low":1357.38,"close":1358.59},{"date":"2012-04-11","open":1358.98,"high":1374.71,"low":1358.98,"close":1368.71},{"date":"2012-04-12","open":1368.77,"high":1388.13,"low":1368.77,"close":1387.57},{"date":"2012-04-13","open":1387.61,"high":1387.61,"low":1369.85,"close":1370.26},{"date":"2012-04-16","open":1370.27,"high":1379.66,"low":1365.38,"close":1369.57},{"date":"2012-04-17","open":1369.57,"high":1392.76,"low":1369.57,"close":1390.78},{"date":"2012-04-18","open":1390.78,"high":1390.78,"low":1383.29,"close":1385.14},{"date":"2012-04-19","open":1385.08,"high":1390.46,"low":1370.3,"close":1376.92},{"date":"2012-04-20","open":1376.96,"high":1387.4,"low":1376.96,"close":1378.53},{"date":"2012-04-23","open":1378.53,"high":1378.53,"low":1358.79,"close":1366.94},{"date":"2012-04-24","open":1366.97,"high":1375.57,"low":1366.82,"close":1371.97},{"date":"2012-04-25","open":1372.11,"high":1391.37,"low":1372.11,"close":1390.69},{"date":"2012-04-26","open":1390.64,"high":1402.09,"low":1387.28,"close":1399.98},{"date":"2012-04-27","open":1400.19,"high":1406.64,"low":1397.31,"close":1403.36},{"date":"2012-04-30","open":1403.26,"high":1403.26,"low":1394,"close":1397.91},{"date":"2012-05-01","open":1397.86,"high":1415.32,"low":1395.73,"close":1405.82},{"date":"2012-05-02","open":1405.5,"high":1405.5,"low":1393.92,"close":1402.31},{"date":"2012-05-03","open":1402.32,"high":1403.07,"low":1388.71,"close":1391.57},{"date":"2012-05-04","open":1391.51,"high":1391.51,"low":1367.96,"close":1369.1},{"date":"2012-05-07","open":1368.79,"high":1373.91,"low":1363.94,"close":1369.58},{"date":"2012-05-08","open":1369.16,"high":1369.16,"low":1347.75,"close":1363.72},{"date":"2012-05-09","open":1363.2,"high":1363.73,"low":1343.13,"close":1354.58},{"date":"2012-05-10","open":1354.58,"high":1365.88,"low":1354.58,"close":1357.99},{"date":"2012-05-11","open":1358.11,"high":1365.66,"low":1348.89,"close":1353.39},{"date":"2012-05-14","open":1351.93,"high":1351.93,"low":1336.61,"close":1338.35},{"date":"2012-05-15","open":1338.36,"high":1344.94,"low":1328.41,"close":1330.66},{"date":"2012-05-16","open":1330.78,"high":1341.78,"low":1324.79,"close":1324.8},{"date":"2012-05-17","open":1324.82,"high":1326.36,"low":1304.86,"close":1304.86},{"date":"2012-05-18","open":1305.05,"high":1312.24,"low":1291.98,"close":1295.22},{"date":"2012-05-21","open":1295.73,"high":1316.39,"low":1295.73,"close":1315.99},{"date":"2012-05-22","open":1316.09,"high":1328.49,"low":1310.04,"close":1316.63},{"date":"2012-05-23","open":1316.02,"high":1320.71,"low":1296.53,"close":1318.86},{"date":"2012-05-24","open":1318.72,"high":1324.14,"low":1310.5,"close":1320.68},{"date":"2012-05-25","open":1320.81,"high":1324.2,"low":1314.23,"close":1317.82},{"date":"2012-05-29","open":1318.9,"high":1334.93,"low":1318.9,"close":1332.42},{"date":"2012-05-30","open":1331.25,"high":1331.25,"low":1310.76,"close":1313.32},{"date":"2012-05-31","open":1313.09,"high":1319.74,"low":1298.9,"close":1310.33},{"date":"2012-06-01","open":1309.87,"high":1309.87,"low":1277.25,"close":1278.04},{"date":"2012-06-04","open":1278.29,"high":1282.55,"low":1266.74,"close":1278.18},{"date":"2012-06-05","open":1277.82,"high":1287.62,"low":1274.16,"close":1285.5},{"date":"2012-06-06","open":1285.61,"high":1315.13,"low":1285.61,"close":1315.13},{"date":"2012-06-07","open":1316.15,"high":1329.05,"low":1312.68,"close":1314.99},{"date":"2012-06-08","open":1314.99,"high":1325.81,"low":1307.77,"close":1325.66},{"date":"2012-06-11","open":1325.72,"high":1335.52,"low":1307.73,"close":1308.93},{"date":"2012-06-12","open":1309.4,"high":1324.31,"low":1306.62,"close":1324.18},{"date":"2012-06-13","open":1324.02,"high":1327.28,"low":1310.51,"close":1314.88},{"date":"2012-06-14","open":1314.88,"high":1333.68,"low":1314.14,"close":1329.1},{"date":"2012-06-15","open":1329.19,"high":1343.32,"low":1329.19,"close":1342.84},{"date":"2012-06-18","open":1342.42,"high":1348.22,"low":1334.46,"close":1344.78},{"date":"2012-06-19","open":1344.83,"high":1363.46,"low":1344.83,"close":1357.98},{"date":"2012-06-20","open":1358.04,"high":1361.57,"low":1346.45,"close":1355.69},{"date":"2012-06-21","open":1355.43,"high":1358.27,"low":1324.41,"close":1325.51},{"date":"2012-06-22","open":1325.92,"high":1337.82,"low":1325.92,"close":1335.02},{"date":"2012-06-25","open":1334.9,"high":1334.9,"low":1309.27,"close":1313.72},{"date":"2012-06-26","open":1314.09,"high":1324.24,"low":1310.3,"close":1319.99},{"date":"2012-06-27","open":1320.71,"high":1334.4,"low":1320.71,"close":1331.85},{"date":"2012-06-28","open":1331.52,"high":1331.52,"low":1313.29,"close":1329.04},{"date":"2012-06-29","open":1330.12,"high":1362.17,"low":1330.12,"close":1362.16},{"date":"2012-07-02","open":1362.33,"high":1366.35,"low":1355.7,"close":1365.51},{"date":"2012-07-03","open":1365.75,"high":1374.81,"low":1363.53,"close":1374.02},{"date":"2012-07-05","open":1373.72,"high":1373.85,"low":1363.02,"close":1367.58},{"date":"2012-07-06","open":1367.09,"high":1367.09,"low":1348.03,"close":1354.68},{"date":"2012-07-09","open":1354.66,"high":1354.87,"low":1346.65,"close":1352.46},{"date":"2012-07-10","open":1352.96,"high":1361.54,"low":1336.27,"close":1341.47},{"date":"2012-07-11","open":1341.4,"high":1345,"low":1333.25,"close":1341.45},{"date":"2012-07-12","open":1341.29,"high":1341.29,"low":1325.41,"close":1334.76},{"date":"2012-07-13","open":1334.81,"high":1357.7,"low":1334.81,"close":1356.78},{"date":"2012-07-16","open":1356.5,"high":1357.26,"low":1348.51,"close":1353.64},{"date":"2012-07-17","open":1353.68,"high":1365.36,"low":1345.07,"close":1363.67},{"date":"2012-07-18","open":1363.58,"high":1375.26,"low":1358.96,"close":1372.78},{"date":"2012-07-19","open":1373.01,"high":1380.39,"low":1371.21,"close":1376.51},{"date":"2012-07-20","open":1376.51,"high":1376.51,"low":1362.19,"close":1362.66},{"date":"2012-07-23","open":1362.34,"high":1362.34,"low":1337.56,"close":1350.52},{"date":"2012-07-24","open":1350.52,"high":1351.53,"low":1329.24,"close":1338.31},{"date":"2012-07-25","open":1338.35,"high":1343.98,"low":1331.5,"close":1337.89},{"date":"2012-07-26","open":1338.17,"high":1363.13,"low":1338.17,"close":1360.02},{"date":"2012-07-27","open":1360.05,"high":1389.19,"low":1360.05,"close":1385.97},{"date":"2012-07-30","open":1385.94,"high":1391.74,"low":1381.37,"close":1385.3},{"date":"2012-07-31","open":1385.27,"high":1387.16,"low":1379.17,"close":1379.32},{"date":"2012-08-01","open":1379.32,"high":1385.03,"low":1373.35,"close":1375.32},{"date":"2012-08-02","open":1375.13,"high":1375.13,"low":1354.65,"close":1365},{"date":"2012-08-03","open":1365.45,"high":1394.16,"low":1365.45,"close":1390.99},{"date":"2012-08-06","open":1391.04,"high":1399.63,"low":1391.04,"close":1394.23},{"date":"2012-08-07","open":1394.46,"high":1407.14,"low":1394.46,"close":1401.35},{"date":"2012-08-08","open":1401.23,"high":1404.14,"low":1396.13,"close":1402.22},{"date":"2012-08-09","open":1402.26,"high":1405.95,"low":1398.8,"close":1402.8},{"date":"2012-08-10","open":1402.58,"high":1405.98,"low":1395.62,"close":1405.87},{"date":"2012-08-13","open":1405.87,"high":1405.87,"low":1397.32,"close":1404.11},{"date":"2012-08-14","open":1404.36,"high":1410.03,"low":1400.6,"close":1403.93},{"date":"2012-08-15","open":1403.89,"high":1407.73,"low":1401.83,"close":1405.53},{"date":"2012-08-16","open":1405.57,"high":1417.44,"low":1404.15,"close":1415.51},{"date":"2012-08-17","open":1415.84,"high":1418.71,"low":1414.67,"close":1418.16},{"date":"2012-08-20","open":1417.85,"high":1418.13,"low":1412.12,"close":1418.13},{"date":"2012-08-21","open":1418.13,"high":1426.68,"low":1410.86,"close":1413.17},{"date":"2012-08-22","open":1413.09,"high":1416.12,"low":1406.78,"close":1413.49},{"date":"2012-08-23","open":1413.49,"high":1413.49,"low":1400.5,"close":1402.08},{"date":"2012-08-24","open":1401.99,"high":1413.46,"low":1398.04,"close":1411.13},{"date":"2012-08-27","open":1411.13,"high":1416.17,"low":1409.11,"close":1410.44},{"date":"2012-08-28","open":1410.44,"high":1413.63,"low":1405.59,"close":1409.3},{"date":"2012-08-29","open":1409.32,"high":1413.95,"low":1406.57,"close":1410.49},{"date":"2012-08-30","open":1410.08,"high":1410.08,"low":1397.01,"close":1399.48},{"date":"2012-08-31","open":1400.07,"high":1413.09,"low":1398.96,"close":1406.58},{"date":"2012-09-04","open":1406.54,"high":1409.31,"low":1396.56,"close":1404.94},{"date":"2012-09-05","open":1404.94,"high":1408.81,"low":1401.25,"close":1403.44},{"date":"2012-09-06","open":1403.74,"high":1432.12,"low":1403.74,"close":1432.12},{"date":"2012-09-07","open":1432.12,"high":1437.92,"low":1431.45,"close":1437.92},{"date":"2012-09-10","open":1437.92,"high":1438.74,"low":1428.98,"close":1429.08},{"date":"2012-09-11","open":1429.13,"high":1437.76,"low":1429.13,"close":1433.56},{"date":"2012-09-12","open":1433.56,"high":1439.15,"low":1432.99,"close":1436.56},{"date":"2012-09-13","open":1436.56,"high":1463.76,"low":1435.34,"close":1459.99},{"date":"2012-09-14","open":1460.07,"high":1474.51,"low":1460.07,"close":1465.77},{"date":"2012-09-17","open":1465.42,"high":1465.63,"low":1457.55,"close":1461.19},{"date":"2012-09-18","open":1461.19,"high":1461.47,"low":1456.13,"close":1459.32},{"date":"2012-09-19","open":1459.5,"high":1465.15,"low":1457.88,"close":1461.05},{"date":"2012-09-20","open":1461.05,"high":1461.23,"low":1449.98,"close":1460.26},{"date":"2012-09-21","open":1460.34,"high":1467.07,"low":1459.51,"close":1460.15},{"date":"2012-09-24","open":1459.76,"high":1460.72,"low":1452.06,"close":1456.89},{"date":"2012-09-25","open":1456.94,"high":1463.24,"low":1441.59,"close":1441.59},{"date":"2012-09-26","open":1441.6,"high":1441.6,"low":1430.53,"close":1433.32},{"date":"2012-09-27","open":1433.36,"high":1450.2,"low":1433.36,"close":1447.15},{"date":"2012-09-28","open":1447.13,"high":1447.13,"low":1435.6,"close":1440.67},{"date":"2012-10-01","open":1440.9,"high":1457.14,"low":1440.9,"close":1444.49},{"date":"2012-10-02","open":1444.99,"high":1451.52,"low":1439.01,"close":1445.75},{"date":"2012-10-03","open":1446.05,"high":1454.3,"low":1441.99,"close":1450.99},{"date":"2012-10-04","open":1451.08,"high":1463.14,"low":1451.08,"close":1461.4},{"date":"2012-10-05","open":1461.4,"high":1470.96,"low":1456.89,"close":1460.93},{"date":"2012-10-08","open":1460.93,"high":1460.93,"low":1453.1,"close":1455.88},{"date":"2012-10-09","open":1455.9,"high":1455.9,"low":1441.18,"close":1441.48},{"date":"2012-10-10","open":1441.48,"high":1442.52,"low":1430.64,"close":1432.56},{"date":"2012-10-11","open":1432.82,"high":1443.9,"low":1432.82,"close":1432.84},{"date":"2012-10-12","open":1432.84,"high":1438.43,"low":1425.53,"close":1428.59},{"date":"2012-10-15","open":1428.75,"high":1441.31,"low":1427.24,"close":1440.13},{"date":"2012-10-16","open":1440.31,"high":1455.51,"low":1440.31,"close":1454.92},{"date":"2012-10-17","open":1454.22,"high":1462.2,"low":1453.35,"close":1460.91},{"date":"2012-10-18","open":1460.94,"high":1464.02,"low":1452.63,"close":1457.34},{"date":"2012-10-19","open":1457.34,"high":1457.34,"low":1429.85,"close":1433.19},{"date":"2012-10-22","open":1433.21,"high":1435.46,"low":1422.06,"close":1433.82},{"date":"2012-10-23","open":1433.74,"high":1433.74,"low":1407.56,"close":1413.11},{"date":"2012-10-24","open":1413.2,"high":1420.04,"low":1407.1,"close":1408.75},{"date":"2012-10-25","open":1409.74,"high":1421.12,"low":1405.14,"close":1412.97},{"date":"2012-10-26","open":1412.97,"high":1417.09,"low":1403.28,"close":1411.94},{"date":"2012-10-31","open":1410.99,"high":1418.76,"low":1405.95,"close":1412.16},{"date":"2012-11-01","open":1412.2,"high":1428.35,"low":1412.2,"close":1427.59},{"date":"2012-11-02","open":1427.59,"high":1434.27,"low":1412.91,"close":1414.2},{"date":"2012-11-05","open":1414.02,"high":1419.9,"low":1408.13,"close":1417.26},{"date":"2012-11-06","open":1417.26,"high":1433.38,"low":1417.26,"close":1428.39},{"date":"2012-11-07","open":1428.27,"high":1428.27,"low":1388.14,"close":1394.53},{"date":"2012-11-08","open":1394.53,"high":1401.23,"low":1377.51,"close":1377.51},{"date":"2012-11-09","open":1377.55,"high":1391.39,"low":1373.03,"close":1379.85},{"date":"2012-11-12","open":1379.86,"high":1384.87,"low":1377.19,"close":1380.03},{"date":"2012-11-13","open":1380.03,"high":1388.81,"low":1371.39,"close":1374.53},{"date":"2012-11-14","open":1374.64,"high":1380.13,"low":1352.5,"close":1355.49},{"date":"2012-11-15","open":1355.41,"high":1360.62,"low":1348.05,"close":1353.33},{"date":"2012-11-16","open":1353.36,"high":1362.03,"low":1343.35,"close":1359.88},{"date":"2012-11-19","open":1359.88,"high":1386.89,"low":1359.88,"close":1386.89},{"date":"2012-11-20","open":1386.82,"high":1389.77,"low":1377.04,"close":1387.81},{"date":"2012-11-21","open":1387.79,"high":1391.25,"low":1386.39,"close":1391.03},{"date":"2012-11-23","open":1391.03,"high":1409.16,"low":1391.03,"close":1409.15},{"date":"2012-11-26","open":1409.15,"high":1409.15,"low":1397.68,"close":1406.29},{"date":"2012-11-27","open":1406.29,"high":1409.01,"low":1398.03,"close":1398.94},{"date":"2012-11-28","open":1398.77,"high":1410.31,"low":1385.43,"close":1409.93},{"date":"2012-11-29","open":1409.96,"high":1419.7,"low":1409.04,"close":1415.95},{"date":"2012-11-30","open":1415.95,"high":1418.86,"low":1411.63,"close":1416.18},{"date":"2012-12-03","open":1416.34,"high":1423.73,"low":1408.46,"close":1409.46},{"date":"2012-12-04","open":1409.46,"high":1413.14,"low":1403.65,"close":1407.05},{"date":"2012-12-05","open":1407.05,"high":1415.56,"low":1398.23,"close":1409.28},{"date":"2012-12-06","open":1409.43,"high":1413.95,"low":1405.93,"close":1413.94},{"date":"2012-12-07","open":1413.95,"high":1420.34,"low":1410.9,"close":1418.07},{"date":"2012-12-10","open":1418.07,"high":1421.64,"low":1415.64,"close":1418.55},{"date":"2012-12-11","open":1418.55,"high":1434.27,"low":1418.55,"close":1427.84},{"date":"2012-12-12","open":1427.84,"high":1438.59,"low":1426.76,"close":1428.48},{"date":"2012-12-13","open":1428.48,"high":1431.36,"low":1416,"close":1419.45},{"date":"2012-12-14","open":1419.45,"high":1419.45,"low":1411.88,"close":1413.58},{"date":"2012-12-17","open":1413.54,"high":1430.67,"low":1413.54,"close":1430.36},{"date":"2012-12-18","open":1430.47,"high":1448,"low":1430.47,"close":1446.79},{"date":"2012-12-19","open":1446.79,"high":1447.75,"low":1435.8,"close":1435.81},{"date":"2012-12-20","open":1435.81,"high":1443.7,"low":1432.82,"close":1443.69},{"date":"2012-12-21","open":1443.67,"high":1443.67,"low":1422.58,"close":1430.15},{"date":"2012-12-24","open":1430.15,"high":1430.15,"low":1424.66,"close":1426.66},{"date":"2012-12-26","open":1426.66,"high":1429.42,"low":1416.43,"close":1419.83},{"date":"2012-12-27","open":1419.83,"high":1422.8,"low":1401.8,"close":1418.1},{"date":"2012-12-28","open":1418.1,"high":1418.1,"low":1401.58,"close":1402.43},{"date":"2012-12-31","open":1402.43,"high":1426.74,"low":1398.11,"close":1426.19},{"date":"2013-01-02","open":1426.19,"high":1462.43,"low":1426.19,"close":1462.42},{"date":"2013-01-03","open":1462.42,"high":1465.47,"low":1455.53,"close":1459.37},{"date":"2013-01-04","open":1459.37,"high":1467.94,"low":1458.99,"close":1466.47},{"date":"2013-01-07","open":1466.47,"high":1466.47,"low":1456.62,"close":1461.89},{"date":"2013-01-08","open":1461.89,"high":1461.89,"low":1451.64,"close":1457.15},{"date":"2013-01-09","open":1457.15,"high":1464.73,"low":1457.15,"close":1461.02},{"date":"2013-01-10","open":1461.02,"high":1472.3,"low":1461.02,"close":1472.12},{"date":"2013-01-11","open":1472.12,"high":1472.75,"low":1467.58,"close":1472.05},{"date":"2013-01-14","open":1472.05,"high":1472.05,"low":1465.69,"close":1470.68},{"date":"2013-01-15","open":1470.67,"high":1473.31,"low":1463.76,"close":1472.34},{"date":"2013-01-16","open":1472.33,"high":1473.96,"low":1467.6,"close":1472.63},{"date":"2013-01-17","open":1472.63,"high":1485.16,"low":1472.63,"close":1480.94},{"date":"2013-01-18","open":1480.95,"high":1485.98,"low":1475.81,"close":1485.98},{"date":"2013-01-22","open":1485.98,"high":1492.56,"low":1481.16,"close":1492.56},{"date":"2013-01-23","open":1492.56,"high":1496.13,"low":1489.9,"close":1494.81},{"date":"2013-01-24","open":1494.81,"high":1502.27,"low":1489.46,"close":1494.82},{"date":"2013-01-25","open":1494.82,"high":1503.26,"low":1494.82,"close":1502.96},{"date":"2013-01-28","open":1502.96,"high":1503.23,"low":1496.33,"close":1500.18},{"date":"2013-01-29","open":1500.18,"high":1509.35,"low":1498.09,"close":1507.84},{"date":"2013-01-30","open":1507.84,"high":1509.94,"low":1500.11,"close":1501.96},{"date":"2013-01-31","open":1501.96,"high":1504.19,"low":1496.76,"close":1498.11},{"date":"2013-02-01","open":1498.11,"high":1514.41,"low":1498.11,"close":1513.17},{"date":"2013-02-04","open":1513.17,"high":1513.17,"low":1495.02,"close":1495.71},{"date":"2013-02-05","open":1495.71,"high":1514.96,"low":1495.71,"close":1511.29},{"date":"2013-02-06","open":1511.29,"high":1512.53,"low":1504.71,"close":1512.12},{"date":"2013-02-07","open":1512.12,"high":1512.9,"low":1498.49,"close":1509.39},{"date":"2013-02-08","open":1509.39,"high":1518.31,"low":1509.39,"close":1517.93},{"date":"2013-02-11","open":1517.93,"high":1518.31,"low":1513.61,"close":1517.01},{"date":"2013-02-12","open":1517.01,"high":1522.29,"low":1515.61,"close":1519.43},{"date":"2013-02-13","open":1519.43,"high":1524.69,"low":1515.93,"close":1520.33},{"date":"2013-02-14","open":1520.33,"high":1523.14,"low":1514.02,"close":1521.38},{"date":"2013-02-15","open":1521.38,"high":1524.24,"low":1514.14,"close":1519.79},{"date":"2013-02-19","open":1519.79,"high":1530.94,"low":1519.79,"close":1530.94},{"date":"2013-02-20","open":1530.94,"high":1530.94,"low":1511.41,"close":1511.95},{"date":"2013-02-21","open":1511.95,"high":1511.95,"low":1497.29,"close":1502.42},{"date":"2013-02-22","open":1502.42,"high":1515.64,"low":1502.42,"close":1515.6},{"date":"2013-02-25","open":1515.6,"high":1525.84,"low":1487.85,"close":1487.85},{"date":"2013-02-26","open":1487.85,"high":1498.99,"low":1485.01,"close":1496.94},{"date":"2013-02-27","open":1496.94,"high":1520.08,"low":1494.88,"close":1515.99},{"date":"2013-02-28","open":1515.99,"high":1525.34,"low":1514.46,"close":1514.68},{"date":"2013-03-01","open":1514.68,"high":1519.99,"low":1501.48,"close":1518.2},{"date":"2013-03-04","open":1518.2,"high":1525.27,"low":1512.29,"close":1525.2},{"date":"2013-03-05","open":1525.2,"high":1543.47,"low":1525.2,"close":1539.79},{"date":"2013-03-06","open":1539.79,"high":1545.25,"low":1538.11,"close":1541.46},{"date":"2013-03-07","open":1541.46,"high":1545.78,"low":1541.46,"close":1544.26},{"date":"2013-03-08","open":1544.26,"high":1552.48,"low":1542.94,"close":1551.18},{"date":"2013-03-11","open":1551.15,"high":1556.27,"low":1547.36,"close":1556.22},{"date":"2013-03-12","open":1556.22,"high":1556.77,"low":1548.24,"close":1552.48},{"date":"2013-03-13","open":1552.48,"high":1556.39,"low":1548.25,"close":1554.52},{"date":"2013-03-14","open":1554.52,"high":1563.32,"low":1554.52,"close":1563.23},{"date":"2013-03-15","open":1563.21,"high":1563.62,"low":1555.74,"close":1560.7},{"date":"2013-03-18","open":1560.7,"high":1560.7,"low":1545.13,"close":1552.1},{"date":"2013-03-19","open":1552.1,"high":1557.25,"low":1538.57,"close":1548.34},{"date":"2013-03-20","open":1548.34,"high":1561.56,"low":1548.34,"close":1558.71},{"date":"2013-03-21","open":1558.71,"high":1558.71,"low":1543.55,"close":1545.8},{"date":"2013-03-22","open":1545.9,"high":1557.74,"low":1545.9,"close":1556.89},{"date":"2013-03-25","open":1556.89,"high":1564.91,"low":1546.22,"close":1551.69},{"date":"2013-03-26","open":1551.69,"high":1563.95,"low":1551.69,"close":1563.77},{"date":"2013-03-27","open":1563.75,"high":1564.07,"low":1551.9,"close":1562.85},{"date":"2013-03-28","open":1562.86,"high":1570.28,"low":1561.08,"close":1569.19},{"date":"2013-04-01","open":1569.18,"high":1570.57,"low":1558.47,"close":1562.17},{"date":"2013-04-02","open":1562.17,"high":1573.66,"low":1562.17,"close":1570.25},{"date":"2013-04-03","open":1570.25,"high":1571.47,"low":1549.8,"close":1553.69},{"date":"2013-04-04","open":1553.69,"high":1562.6,"low":1552.52,"close":1559.98},{"date":"2013-04-05","open":1559.98,"high":1559.98,"low":1539.5,"close":1553.28},{"date":"2013-04-08","open":1553.26,"high":1563.07,"low":1548.63,"close":1563.07},{"date":"2013-04-09","open":1563.11,"high":1573.89,"low":1560.92,"close":1568.61},{"date":"2013-04-10","open":1568.61,"high":1589.07,"low":1568.61,"close":1587.73},{"date":"2013-04-11","open":1587.73,"high":1597.35,"low":1586.17,"close":1593.37},{"date":"2013-04-12","open":1593.3,"high":1593.3,"low":1579.97,"close":1588.85},{"date":"2013-04-15","open":1588.84,"high":1588.84,"low":1552.28,"close":1552.36},{"date":"2013-04-16","open":1552.36,"high":1575.35,"low":1552.36,"close":1574.57},{"date":"2013-04-17","open":1574.57,"high":1574.57,"low":1543.69,"close":1552.01},{"date":"2013-04-18","open":1552.03,"high":1554.38,"low":1536.03,"close":1541.61},{"date":"2013-04-19","open":1541.61,"high":1555.89,"low":1539.4,"close":1555.25},{"date":"2013-04-22","open":1555.25,"high":1565.55,"low":1548.19,"close":1562.5},{"date":"2013-04-23","open":1562.5,"high":1579.58,"low":1562.5,"close":1578.78},{"date":"2013-04-24","open":1578.78,"high":1583,"low":1575.8,"close":1578.79},{"date":"2013-04-25","open":1578.93,"high":1592.64,"low":1578.93,"close":1585.16},{"date":"2013-04-26","open":1585.16,"high":1585.78,"low":1577.56,"close":1582.24},{"date":"2013-04-29","open":1582.34,"high":1596.65,"low":1582.34,"close":1593.61},{"date":"2013-04-30","open":1593.58,"high":1597.57,"low":1586.5,"close":1597.57},{"date":"2013-05-01","open":1597.55,"high":1597.55,"low":1581.28,"close":1582.7},{"date":"2013-05-02","open":1582.77,"high":1598.6,"low":1582.77,"close":1597.59},{"date":"2013-05-03","open":1597.6,"high":1618.46,"low":1597.6,"close":1614.42},{"date":"2013-05-06","open":1614.4,"high":1619.77,"low":1614.21,"close":1617.5},{"date":"2013-05-07","open":1617.55,"high":1626.03,"low":1616.64,"close":1625.96},{"date":"2013-05-08","open":1625.95,"high":1632.78,"low":1622.7,"close":1632.69},{"date":"2013-05-09","open":1632.69,"high":1635.01,"low":1623.09,"close":1626.67},{"date":"2013-05-10","open":1626.69,"high":1633.7,"low":1623.71,"close":1633.7},{"date":"2013-05-13","open":1632.1,"high":1636,"low":1626.74,"close":1633.77},{"date":"2013-05-14","open":1633.75,"high":1651.1,"low":1633.75,"close":1650.34},{"date":"2013-05-15","open":1649.13,"high":1661.49,"low":1646.68,"close":1658.78},{"date":"2013-05-16","open":1658.07,"high":1660.51,"low":1648.6,"close":1650.47},{"date":"2013-05-17","open":1652.45,"high":1667.47,"low":1652.45,"close":1667.47},{"date":"2013-05-20","open":1665.71,"high":1672.84,"low":1663.52,"close":1666.29},{"date":"2013-05-21","open":1666.2,"high":1674.93,"low":1662.67,"close":1669.16},{"date":"2013-05-22","open":1669.39,"high":1687.18,"low":1648.86,"close":1655.35},{"date":"2013-05-23","open":1651.62,"high":1655.5,"low":1635.53,"close":1650.51},{"date":"2013-05-24","open":1646.67,"high":1649.78,"low":1636.88,"close":1649.6},{"date":"2013-05-28","open":1652.63,"high":1674.21,"low":1652.63,"close":1660.06},{"date":"2013-05-29","open":1656.57,"high":1656.57,"low":1640.05,"close":1648.36},{"date":"2013-05-30","open":1649.14,"high":1661.91,"low":1648.61,"close":1654.41},{"date":"2013-05-31","open":1652.13,"high":1658.99,"low":1630.74,"close":1630.74},{"date":"2013-06-03","open":1631.71,"high":1640.42,"low":1622.72,"close":1640.42},{"date":"2013-06-04","open":1640.73,"high":1646.53,"low":1623.62,"close":1631.38},{"date":"2013-06-05","open":1629.05,"high":1629.31,"low":1607.09,"close":1608.9},{"date":"2013-06-06","open":1609.29,"high":1622.56,"low":1598.23,"close":1622.56},{"date":"2013-06-07","open":1625.27,"high":1644.4,"low":1625.27,"close":1643.38},{"date":"2013-06-10","open":1644.67,"high":1648.69,"low":1639.26,"close":1642.81},{"date":"2013-06-11","open":1638.64,"high":1640.13,"low":1622.92,"close":1626.13},{"date":"2013-06-12","open":1629.94,"high":1637.71,"low":1610.92,"close":1612.52},{"date":"2013-06-13","open":1612.15,"high":1639.25,"low":1608.07,"close":1636.36},{"date":"2013-06-14","open":1635.52,"high":1640.8,"low":1623.96,"close":1626.73},{"date":"2013-06-17","open":1630.64,"high":1646.5,"low":1630.34,"close":1639.04},{"date":"2013-06-18","open":1639.77,"high":1654.19,"low":1639.77,"close":1651.81},{"date":"2013-06-19","open":1651.83,"high":1652.45,"low":1628.91,"close":1628.93},{"date":"2013-06-20","open":1624.62,"high":1624.62,"low":1584.32,"close":1588.19},{"date":"2013-06-21","open":1588.62,"high":1599.19,"low":1577.7,"close":1592.43},{"date":"2013-06-24","open":1588.77,"high":1588.77,"low":1560.33,"close":1573.09},{"date":"2013-06-25","open":1577.52,"high":1593.79,"low":1577.09,"close":1588.03},{"date":"2013-06-26","open":1592.27,"high":1606.83,"low":1592.27,"close":1603.26},{"date":"2013-06-27","open":1606.44,"high":1620.07,"low":1606.44,"close":1613.2},{"date":"2013-06-28","open":1611.12,"high":1615.94,"low":1601.06,"close":1606.28},{"date":"2013-07-01","open":1609.78,"high":1626.61,"low":1609.78,"close":1614.96},{"date":"2013-07-02","open":1614.29,"high":1624.26,"low":1606.77,"close":1614.08},{"date":"2013-07-03","open":1611.48,"high":1618.97,"low":1604.57,"close":1615.41},{"date":"2013-07-05","open":1618.65,"high":1632.07,"low":1614.71,"close":1631.89},{"date":"2013-07-08","open":1634.2,"high":1644.68,"low":1634.2,"close":1640.46},{"date":"2013-07-09","open":1642.89,"high":1654.18,"low":1642.89,"close":1652.32},{"date":"2013-07-10","open":1651.56,"high":1657.92,"low":1647.66,"close":1652.62},{"date":"2013-07-11","open":1657.41,"high":1676.63,"low":1657.41,"close":1675.02},{"date":"2013-07-12","open":1675.26,"high":1680.19,"low":1672.33,"close":1680.19},{"date":"2013-07-15","open":1679.59,"high":1684.51,"low":1677.89,"close":1682.5},{"date":"2013-07-16","open":1682.7,"high":1683.73,"low":1671.84,"close":1676.26},{"date":"2013-07-17","open":1677.91,"high":1684.75,"low":1677.91,"close":1680.91},{"date":"2013-07-18","open":1681.05,"high":1693.12,"low":1681.05,"close":1689.37},{"date":"2013-07-19","open":1686.15,"high":1692.09,"low":1684.08,"close":1692.09},{"date":"2013-07-22","open":1694.41,"high":1697.61,"low":1690.67,"close":1695.53},{"date":"2013-07-23","open":1696.63,"high":1698.78,"low":1691.13,"close":1692.39},{"date":"2013-07-24","open":1696.06,"high":1698.38,"low":1682.57,"close":1685.94},{"date":"2013-07-25","open":1685.21,"high":1690.94,"low":1680.07,"close":1690.25},{"date":"2013-07-26","open":1687.31,"high":1691.85,"low":1676.03,"close":1691.65},{"date":"2013-07-29","open":1690.32,"high":1690.92,"low":1681.86,"close":1685.33},{"date":"2013-07-30","open":1687.92,"high":1693.19,"low":1682.42,"close":1685.96},{"date":"2013-07-31","open":1687.76,"high":1698.43,"low":1684.94,"close":1685.73},{"date":"2013-08-01","open":1689.42,"high":1707.85,"low":1689.42,"close":1706.87},{"date":"2013-08-02","open":1706.1,"high":1709.67,"low":1700.68,"close":1709.67},{"date":"2013-08-05","open":1708.01,"high":1709.24,"low":1703.55,"close":1707.14},{"date":"2013-08-06","open":1705.79,"high":1705.79,"low":1693.29,"close":1697.37},{"date":"2013-08-07","open":1695.3,"high":1695.3,"low":1684.91,"close":1690.91},{"date":"2013-08-08","open":1693.35,"high":1700.18,"low":1688.38,"close":1697.48},{"date":"2013-08-09","open":1696.1,"high":1699.42,"low":1686.02,"close":1691.42},{"date":"2013-08-12","open":1688.37,"high":1691.49,"low":1683.35,"close":1689.47},{"date":"2013-08-13","open":1690.65,"high":1696.81,"low":1682.62,"close":1694.16},{"date":"2013-08-14","open":1693.88,"high":1695.52,"low":1684.83,"close":1685.39},{"date":"2013-08-15","open":1679.61,"high":1679.61,"low":1658.59,"close":1661.32},{"date":"2013-08-16","open":1661.22,"high":1663.6,"low":1652.61,"close":1655.83},{"date":"2013-08-19","open":1655.25,"high":1659.18,"low":1645.84,"close":1646.06},{"date":"2013-08-20","open":1646.81,"high":1658.92,"low":1646.08,"close":1652.35},{"date":"2013-08-21","open":1650.66,"high":1656.99,"low":1639.43,"close":1642.8},{"date":"2013-08-22","open":1645.03,"high":1659.55,"low":1645.03,"close":1656.96},{"date":"2013-08-23","open":1659.92,"high":1664.85,"low":1654.81,"close":1663.5},{"date":"2013-08-26","open":1664.29,"high":1669.51,"low":1656.02,"close":1656.78},{"date":"2013-08-27","open":1652.54,"high":1652.54,"low":1629.05,"close":1630.48},{"date":"2013-08-28","open":1630.25,"high":1641.18,"low":1627.47,"close":1634.96},{"date":"2013-08-29","open":1633.5,"high":1646.41,"low":1630.88,"close":1638.17},{"date":"2013-08-30","open":1638.89,"high":1640.08,"low":1628.05,"close":1632.97},{"date":"2013-09-03","open":1635.95,"high":1651.35,"low":1633.41,"close":1639.77},{"date":"2013-09-04","open":1640.72,"high":1655.72,"low":1637.41,"close":1653.08},{"date":"2013-09-05","open":1653.28,"high":1659.17,"low":1653.07,"close":1655.08},{"date":"2013-09-06","open":1657.44,"high":1664.83,"low":1640.62,"close":1655.17},{"date":"2013-09-09","open":1656.85,"high":1672.4,"low":1656.85,"close":1671.71},{"date":"2013-09-10","open":1675.11,"high":1684.09,"low":1675.11,"close":1683.99},{"date":"2013-09-11","open":1681.04,"high":1689.13,"low":1678.7,"close":1689.13},{"date":"2013-09-12","open":1689.21,"high":1689.97,"low":1681.96,"close":1683.42},{"date":"2013-09-13","open":1685.04,"high":1688.73,"low":1682.22,"close":1687.99},{"date":"2013-09-16","open":1691.7,"high":1704.95,"low":1691.7,"close":1697.6},{"date":"2013-09-17","open":1697.73,"high":1705.52,"low":1697.73,"close":1704.76},{"date":"2013-09-18","open":1705.74,"high":1729.44,"low":1700.35,"close":1725.52},{"date":"2013-09-19","open":1727.34,"high":1729.86,"low":1720.2,"close":1722.34},{"date":"2013-09-20","open":1722.44,"high":1725.23,"low":1708.89,"close":1709.91},{"date":"2013-09-23","open":1711.44,"high":1711.44,"low":1697.1,"close":1701.84},{"date":"2013-09-24","open":1702.6,"high":1707.63,"low":1694.9,"close":1697.42},{"date":"2013-09-25","open":1698.02,"high":1701.71,"low":1691.88,"close":1692.77},{"date":"2013-09-26","open":1694.05,"high":1703.85,"low":1693.11,"close":1698.67},{"date":"2013-09-27","open":1695.52,"high":1695.52,"low":1687.11,"close":1691.75},{"date":"2013-09-30","open":1687.26,"high":1687.26,"low":1674.99,"close":1681.55},{"date":"2013-10-01","open":1682.41,"high":1696.55,"low":1682.07,"close":1695},{"date":"2013-10-02","open":1691.9,"high":1693.87,"low":1680.34,"close":1693.87},{"date":"2013-10-03","open":1692.35,"high":1692.35,"low":1670.36,"close":1678.66},{"date":"2013-10-04","open":1678.79,"high":1691.94,"low":1677.33,"close":1690.5},{"date":"2013-10-07","open":1687.15,"high":1687.15,"low":1674.7,"close":1676.12},{"date":"2013-10-08","open":1676.22,"high":1676.79,"low":1655.03,"close":1655.45},{"date":"2013-10-09","open":1656.99,"high":1662.47,"low":1646.47,"close":1656.4},{"date":"2013-10-10","open":1660.88,"high":1692.56,"low":1660.88,"close":1692.56},{"date":"2013-10-11","open":1691.09,"high":1703.44,"low":1688.52,"close":1703.2},{"date":"2013-10-14","open":1699.86,"high":1711.03,"low":1692.13,"close":1710.14},{"date":"2013-10-15","open":1709.17,"high":1711.57,"low":1695.93,"close":1698.06},{"date":"2013-10-16","open":1700.49,"high":1721.76,"low":1700.49,"close":1721.54},{"date":"2013-10-17","open":1720.17,"high":1733.45,"low":1714.12,"close":1733.15},{"date":"2013-10-18","open":1736.72,"high":1745.31,"low":1735.74,"close":1744.5},{"date":"2013-10-21","open":1745.2,"high":1747.79,"low":1740.67,"close":1744.66},{"date":"2013-10-22","open":1746.48,"high":1759.33,"low":1746.48,"close":1754.67},{"date":"2013-10-23","open":1752.27,"high":1752.27,"low":1740.5,"close":1746.38},{"date":"2013-10-24","open":1747.48,"high":1753.94,"low":1745.5,"close":1752.07},{"date":"2013-10-25","open":1756.01,"high":1759.82,"low":1752.45,"close":1759.77},{"date":"2013-10-28","open":1759.42,"high":1764.99,"low":1757.67,"close":1762.11},{"date":"2013-10-29","open":1762.93,"high":1772.09,"low":1762.93,"close":1771.95},{"date":"2013-10-30","open":1772.27,"high":1775.22,"low":1757.24,"close":1763.31},{"date":"2013-10-31","open":1763.24,"high":1768.53,"low":1755.72,"close":1756.54},{"date":"2013-11-01","open":1758.7,"high":1765.67,"low":1752.7,"close":1761.64},{"date":"2013-11-04","open":1763.4,"high":1768.78,"low":1761.56,"close":1767.93},{"date":"2013-11-05","open":1765.67,"high":1767.03,"low":1755.76,"close":1762.97},{"date":"2013-11-06","open":1765,"high":1773.74,"low":1764.4,"close":1770.49},{"date":"2013-11-07","open":1770.74,"high":1774.54,"low":1746.2,"close":1747.15},{"date":"2013-11-08","open":1748.37,"high":1770.78,"low":1747.63,"close":1770.61},{"date":"2013-11-11","open":1769.96,"high":1773.44,"low":1767.85,"close":1771.89},{"date":"2013-11-12","open":1769.51,"high":1771.78,"low":1762.29,"close":1767.69},{"date":"2013-11-13","open":1764.37,"high":1782,"low":1760.64,"close":1782},{"date":"2013-11-14","open":1782.75,"high":1791.53,"low":1780.22,"close":1790.62},{"date":"2013-11-15","open":1790.66,"high":1798.22,"low":1790.66,"close":1798.18},{"date":"2013-11-18","open":1798.82,"high":1802.33,"low":1788,"close":1791.53},{"date":"2013-11-19","open":1790.79,"high":1795.51,"low":1784.72,"close":1787.87},{"date":"2013-11-20","open":1789.59,"high":1795.73,"low":1777.23,"close":1781.37},{"date":"2013-11-21","open":1783.52,"high":1797.16,"low":1783.52,"close":1795.85},{"date":"2013-11-22","open":1797.21,"high":1804.84,"low":1794.7,"close":1804.76},{"date":"2013-11-25","open":1806.33,"high":1808.1,"low":1800.58,"close":1802.48},{"date":"2013-11-26","open":1802.87,"high":1808.42,"low":1800.77,"close":1802.75},{"date":"2013-11-27","open":1803.48,"high":1808.27,"low":1802.77,"close":1807.23},{"date":"2013-11-29","open":1808.69,"high":1813.55,"low":1803.98,"close":1805.81},{"date":"2013-12-02","open":1806.55,"high":1810.02,"low":1798.6,"close":1800.9},{"date":"2013-12-03","open":1800.1,"high":1800.1,"low":1787.85,"close":1795.15},{"date":"2013-12-04","open":1793.15,"high":1799.8,"low":1779.09,"close":1792.81},{"date":"2013-12-05","open":1792.82,"high":1792.82,"low":1783.38,"close":1785.03},{"date":"2013-12-06","open":1788.36,"high":1806.04,"low":1788.36,"close":1805.09},{"date":"2013-12-09","open":1806.21,"high":1811.52,"low":1806.21,"close":1808.37},{"date":"2013-12-10","open":1807.6,"high":1808.52,"low":1801.75,"close":1802.62},{"date":"2013-12-11","open":1802.76,"high":1802.97,"low":1780.09,"close":1782.22},{"date":"2013-12-12","open":1781.71,"high":1782.99,"low":1772.28,"close":1775.5},{"date":"2013-12-13","open":1777.98,"high":1780.92,"low":1772.45,"close":1775.32},{"date":"2013-12-16","open":1777.48,"high":1792.22,"low":1777.48,"close":1786.54},{"date":"2013-12-17","open":1786.47,"high":1786.77,"low":1777.05,"close":1781},{"date":"2013-12-18","open":1781.46,"high":1811.08,"low":1767.99,"close":1810.65},{"date":"2013-12-19","open":1809,"high":1810.88,"low":1801.35,"close":1809.6},{"date":"2013-12-20","open":1810.39,"high":1823.75,"low":1810.25,"close":1818.32},{"date":"2013-12-23","open":1822.92,"high":1829.75,"low":1822.92,"close":1827.99},{"date":"2013-12-24","open":1828.02,"high":1833.32,"low":1828.02,"close":1833.32},{"date":"2013-12-26","open":1834.96,"high":1842.84,"low":1834.96,"close":1842.02},{"date":"2013-12-27","open":1842.97,"high":1844.89,"low":1839.81,"close":1841.4},{"date":"2013-12-30","open":1841.47,"high":1842.47,"low":1838.77,"close":1841.07},{"date":"2013-12-31","open":1842.61,"high":1849.44,"low":1842.41,"close":1848.36},{"date":"2014-01-02","open":1845.86,"high":1845.86,"low":1827.74,"close":1831.98},{"date":"2014-01-03","open":1833.21,"high":1838.24,"low":1829.13,"close":1831.37},{"date":"2014-01-06","open":1832.31,"high":1837.16,"low":1823.73,"close":1826.77},{"date":"2014-01-07","open":1828.71,"high":1840.1,"low":1828.71,"close":1837.88},{"date":"2014-01-08","open":1837.9,"high":1840.02,"low":1831.4,"close":1837.49},{"date":"2014-01-09","open":1839,"high":1843.23,"low":1830.38,"close":1838.13},{"date":"2014-01-10","open":1840.06,"high":1843.15,"low":1832.43,"close":1842.37},{"date":"2014-01-13","open":1841.26,"high":1843.45,"low":1815.52,"close":1819.2},{"date":"2014-01-14","open":1821.36,"high":1839.26,"low":1821.36,"close":1838.88},{"date":"2014-01-15","open":1840.52,"high":1850.84,"low":1840.52,"close":1848.38},{"date":"2014-01-16","open":1847.99,"high":1847.99,"low":1840.3,"close":1845.89},{"date":"2014-01-17","open":1844.23,"high":1846.04,"low":1835.23,"close":1838.7},{"date":"2014-01-21","open":1841.05,"high":1849.31,"low":1832.38,"close":1843.8},{"date":"2014-01-22","open":1844.71,"high":1846.87,"low":1840.88,"close":1844.86},{"date":"2014-01-23","open":1842.29,"high":1842.29,"low":1820.06,"close":1828.46},{"date":"2014-01-24","open":1826.96,"high":1826.96,"low":1790.29,"close":1790.29},{"date":"2014-01-27","open":1791.03,"high":1795.98,"low":1772.88,"close":1781.56},{"date":"2014-01-28","open":1783,"high":1793.87,"low":1779.49,"close":1792.5},{"date":"2014-01-29","open":1790.15,"high":1790.15,"low":1770.45,"close":1774.2},{"date":"2014-01-30","open":1777.17,"high":1798.77,"low":1777.17,"close":1794.19},{"date":"2014-01-31","open":1790.88,"high":1793.88,"low":1772.26,"close":1782.59},{"date":"2014-02-03","open":1782.68,"high":1784.83,"low":1739.66,"close":1741.89},{"date":"2014-02-04","open":1743.82,"high":1758.73,"low":1743.82,"close":1755.2},{"date":"2014-02-05","open":1753.38,"high":1755.79,"low":1737.92,"close":1751.64},{"date":"2014-02-06","open":1752.99,"high":1774.06,"low":1752.99,"close":1773.43},{"date":"2014-02-07","open":1776.01,"high":1798.03,"low":1776.01,"close":1797.02},{"date":"2014-02-10","open":1796.2,"high":1799.94,"low":1791.83,"close":1799.84},{"date":"2014-02-11","open":1800.45,"high":1823.54,"low":1800.41,"close":1819.75},{"date":"2014-02-12","open":1820.12,"high":1826.55,"low":1815.97,"close":1819.26},{"date":"2014-02-13","open":1814.82,"high":1830.25,"low":1809.22,"close":1829.83},{"date":"2014-02-14","open":1828.46,"high":1841.65,"low":1825.59,"close":1838.63},{"date":"2014-02-18","open":1839.03,"high":1842.87,"low":1835.01,"close":1840.76},{"date":"2014-02-19","open":1838.9,"high":1847.5,"low":1826.99,"close":1828.75},{"date":"2014-02-20","open":1829.24,"high":1842.79,"low":1824.58,"close":1839.78},{"date":"2014-02-21","open":1841.07,"high":1846.13,"low":1835.6,"close":1836.25},{"date":"2014-02-24","open":1836.78,"high":1858.71,"low":1836.78,"close":1847.61},{"date":"2014-02-25","open":1847.66,"high":1852.91,"low":1840.19,"close":1845.12},{"date":"2014-02-26","open":1845.79,"high":1852.65,"low":1840.66,"close":1845.16},{"date":"2014-02-27","open":1844.9,"high":1854.53,"low":1841.13,"close":1854.29},{"date":"2014-02-28","open":1855.12,"high":1867.92,"low":1847.67,"close":1859.45},{"date":"2014-03-03","open":1857.68,"high":1857.68,"low":1834.44,"close":1845.73},{"date":"2014-03-04","open":1849.23,"high":1876.23,"low":1849.23,"close":1873.91},{"date":"2014-03-05","open":1874.05,"high":1876.53,"low":1871.11,"close":1873.81},{"date":"2014-03-06","open":1874.18,"high":1881.94,"low":1874.18,"close":1877.03},{"date":"2014-03-07","open":1878.52,"high":1883.57,"low":1870.56,"close":1878.04},{"date":"2014-03-10","open":1877.86,"high":1877.87,"low":1867.04,"close":1877.17},{"date":"2014-03-11","open":1878.26,"high":1882.35,"low":1863.88,"close":1867.63},{"date":"2014-03-12","open":1866.15,"high":1868.38,"low":1854.38,"close":1868.2},{"date":"2014-03-13","open":1869.06,"high":1874.4,"low":1841.86,"close":1846.34},{"date":"2014-03-14","open":1845.07,"high":1852.44,"low":1839.57,"close":1841.13},{"date":"2014-03-17","open":1842.81,"high":1862.3,"low":1842.81,"close":1858.83},{"date":"2014-03-18","open":1858.92,"high":1873.76,"low":1858.92,"close":1872.25},{"date":"2014-03-19","open":1872.25,"high":1874.14,"low":1850.35,"close":1860.77},{"date":"2014-03-20","open":1860.09,"high":1873.49,"low":1854.63,"close":1872.01},{"date":"2014-03-21","open":1874.53,"high":1883.97,"low":1863.46,"close":1866.52},{"date":"2014-03-24","open":1867.67,"high":1873.34,"low":1849.69,"close":1857.44},{"date":"2014-03-25","open":1859.48,"high":1871.87,"low":1855.96,"close":1865.62},{"date":"2014-03-26","open":1867.09,"high":1875.92,"low":1852.56,"close":1852.56},{"date":"2014-03-27","open":1852.11,"high":1855.55,"low":1842.11,"close":1849.04},{"date":"2014-03-28","open":1850.07,"high":1866.63,"low":1850.07,"close":1857.62},{"date":"2014-03-31","open":1859.16,"high":1875.18,"low":1859.16,"close":1872.34},{"date":"2014-04-01","open":1873.96,"high":1885.84,"low":1873.96,"close":1885.52},{"date":"2014-04-02","open":1886.61,"high":1893.17,"low":1883.79,"close":1890.9},{"date":"2014-04-03","open":1891.43,"high":1893.8,"low":1882.65,"close":1888.77},{"date":"2014-04-04","open":1890.25,"high":1897.28,"low":1863.26,"close":1865.09},{"date":"2014-04-07","open":1863.92,"high":1864.04,"low":1841.48,"close":1845.04},{"date":"2014-04-08","open":1845.48,"high":1854.95,"low":1837.49,"close":1851.96},{"date":"2014-04-09","open":1852.64,"high":1872.43,"low":1852.38,"close":1872.18},{"date":"2014-04-10","open":1872.28,"high":1872.53,"low":1830.87,"close":1833.08},{"date":"2014-04-11","open":1830.65,"high":1835.07,"low":1814.36,"close":1815.69},{"date":"2014-04-14","open":1818.18,"high":1834.19,"low":1815.8,"close":1830.61},{"date":"2014-04-15","open":1831.45,"high":1844.02,"low":1816.29,"close":1842.98},{"date":"2014-04-16","open":1846.01,"high":1862.31,"low":1846.01,"close":1862.31},{"date":"2014-04-17","open":1861.73,"high":1869.63,"low":1856.72,"close":1864.85},{"date":"2014-04-21","open":1865.79,"high":1871.89,"low":1863.18,"close":1871.89},{"date":"2014-04-22","open":1872.57,"high":1884.89,"low":1872.57,"close":1879.55},{"date":"2014-04-23","open":1879.32,"high":1879.75,"low":1873.91,"close":1875.39},{"date":"2014-04-24","open":1881.97,"high":1884.06,"low":1870.24,"close":1878.61},{"date":"2014-04-25","open":1877.72,"high":1877.72,"low":1859.7,"close":1863.4},{"date":"2014-04-28","open":1865,"high":1877.01,"low":1850.61,"close":1869.43},{"date":"2014-04-29","open":1870.78,"high":1880.6,"low":1870.78,"close":1878.33},{"date":"2014-04-30","open":1877.1,"high":1885.2,"low":1872.69,"close":1883.95},{"date":"2014-05-01","open":1884.39,"high":1888.59,"low":1878.04,"close":1883.68},{"date":"2014-05-02","open":1885.3,"high":1891.33,"low":1878.5,"close":1881.14},{"date":"2014-05-05","open":1879.45,"high":1885.51,"low":1866.77,"close":1884.66},{"date":"2014-05-06","open":1883.69,"high":1883.69,"low":1867.72,"close":1867.72},{"date":"2014-05-07","open":1868.53,"high":1878.83,"low":1859.79,"close":1878.21},{"date":"2014-05-08","open":1877.39,"high":1889.07,"low":1870.05,"close":1875.63},{"date":"2014-05-09","open":1875.27,"high":1878.57,"low":1867.02,"close":1878.48},{"date":"2014-05-12","open":1880.03,"high":1897.13,"low":1880.03,"close":1896.65},{"date":"2014-05-13","open":1896.75,"high":1902.17,"low":1896.06,"close":1897.45},{"date":"2014-05-14","open":1897.13,"high":1897.13,"low":1885.77,"close":1888.53},{"date":"2014-05-15","open":1888.16,"high":1888.16,"low":1862.36,"close":1870.85},{"date":"2014-05-16","open":1871.19,"high":1878.28,"low":1864.82,"close":1877.86},{"date":"2014-05-19","open":1876.66,"high":1886,"low":1872.42,"close":1885.08},{"date":"2014-05-20","open":1884.88,"high":1884.88,"low":1868.14,"close":1872.83},{"date":"2014-05-21","open":1873.34,"high":1888.8,"low":1873.34,"close":1888.03},{"date":"2014-05-22","open":1888.19,"high":1896.33,"low":1885.39,"close":1892.49},{"date":"2014-05-23","open":1893.32,"high":1901.26,"low":1893.32,"close":1900.53},{"date":"2014-05-27","open":1902.01,"high":1912.28,"low":1902.01,"close":1911.91},{"date":"2014-05-28","open":1911.77,"high":1914.46,"low":1907.3,"close":1909.78},{"date":"2014-05-29","open":1910.6,"high":1920.03,"low":1909.82,"close":1920.03},{"date":"2014-05-30","open":1920.33,"high":1924.03,"low":1916.64,"close":1923.57},{"date":"2014-06-02","open":1923.87,"high":1925.88,"low":1915.98,"close":1924.97},{"date":"2014-06-03","open":1923.07,"high":1925.07,"low":1918.79,"close":1924.24},{"date":"2014-06-04","open":1923.06,"high":1928.63,"low":1918.6,"close":1927.88},{"date":"2014-06-05","open":1928.52,"high":1941.74,"low":1922.93,"close":1940.46},{"date":"2014-06-06","open":1942.41,"high":1949.44,"low":1942.41,"close":1949.44},{"date":"2014-06-09","open":1948.97,"high":1955.55,"low":1947.16,"close":1951.27},{"date":"2014-06-10","open":1950.34,"high":1950.86,"low":1944.64,"close":1950.79},{"date":"2014-06-11","open":1949.37,"high":1949.37,"low":1940.08,"close":1943.89},{"date":"2014-06-12","open":1943.35,"high":1943.35,"low":1925.78,"close":1930.11},{"date":"2014-06-13","open":1930.8,"high":1937.3,"low":1927.69,"close":1936.16},{"date":"2014-06-16","open":1934.84,"high":1941.15,"low":1930.91,"close":1937.78},{"date":"2014-06-17","open":1937.15,"high":1943.69,"low":1933.55,"close":1941.99},{"date":"2014-06-18","open":1942.73,"high":1957.74,"low":1939.29,"close":1956.98},{"date":"2014-06-19","open":1957.5,"high":1959.87,"low":1952.26,"close":1959.48},{"date":"2014-06-20","open":1960.45,"high":1963.91,"low":1959.17,"close":1962.87},{"date":"2014-06-23","open":1962.92,"high":1963.74,"low":1958.89,"close":1962.61},{"date":"2014-06-24","open":1961.97,"high":1968.17,"low":1948.34,"close":1949.98},{"date":"2014-06-25","open":1949.27,"high":1960.83,"low":1947.49,"close":1959.53},{"date":"2014-06-26","open":1959.89,"high":1959.89,"low":1944.69,"close":1957.22},{"date":"2014-06-27","open":1956.56,"high":1961.47,"low":1952.18,"close":1960.96},{"date":"2014-06-30","open":1960.79,"high":1964.24,"low":1958.22,"close":1960.23},{"date":"2014-07-01","open":1962.29,"high":1978.58,"low":1962.29,"close":1973.32},{"date":"2014-07-02","open":1973.06,"high":1976.67,"low":1972.58,"close":1974.62},{"date":"2014-07-03","open":1975.88,"high":1985.59,"low":1975.88,"close":1985.44},{"date":"2014-07-07","open":1984.22,"high":1984.22,"low":1974.88,"close":1977.65},{"date":"2014-07-08","open":1976.39,"high":1976.39,"low":1959.46,"close":1963.71},{"date":"2014-07-09","open":1965.1,"high":1974.15,"low":1965.1,"close":1972.83},{"date":"2014-07-10","open":1966.67,"high":1969.84,"low":1952.86,"close":1964.68},{"date":"2014-07-11","open":1965.76,"high":1968.67,"low":1959.63,"close":1967.57},{"date":"2014-07-14","open":1969.86,"high":1979.85,"low":1969.86,"close":1977.1},{"date":"2014-07-15","open":1977.36,"high":1982.52,"low":1965.34,"close":1973.28},{"date":"2014-07-16","open":1976.35,"high":1983.94,"low":1975.67,"close":1981.57},{"date":"2014-07-17","open":1979.75,"high":1981.8,"low":1955.59,"close":1958.12},{"date":"2014-07-18","open":1961.54,"high":1979.91,"low":1960.82,"close":1978.22},{"date":"2014-07-21","open":1976.93,"high":1976.93,"low":1965.77,"close":1973.63},{"date":"2014-07-22","open":1975.65,"high":1986.24,"low":1975.65,"close":1983.53},{"date":"2014-07-23","open":1985.32,"high":1989.23,"low":1982.44,"close":1987.01},{"date":"2014-07-24","open":1988.07,"high":1991.39,"low":1985.79,"close":1987.98},{"date":"2014-07-25","open":1984.6,"high":1984.6,"low":1974.37,"close":1978.34},{"date":"2014-07-28","open":1978.25,"high":1981.52,"low":1967.31,"close":1978.91},{"date":"2014-07-29","open":1980.03,"high":1984.85,"low":1969.95,"close":1969.95},{"date":"2014-07-30","open":1973.21,"high":1978.9,"low":1962.42,"close":1970.07},{"date":"2014-07-31","open":1965.14,"high":1965.14,"low":1930.67,"close":1930.67},{"date":"2014-08-01","open":1929.8,"high":1937.35,"low":1916.37,"close":1925.15},{"date":"2014-08-04","open":1926.62,"high":1942.92,"low":1921.2,"close":1938.99},{"date":"2014-08-05","open":1936.34,"high":1936.34,"low":1913.77,"close":1920.21},{"date":"2014-08-06","open":1917.29,"high":1927.91,"low":1911.45,"close":1920.24},{"date":"2014-08-07","open":1923.03,"high":1928.89,"low":1904.78,"close":1909.57},{"date":"2014-08-08","open":1910.35,"high":1932.38,"low":1909.01,"close":1931.59},{"date":"2014-08-11","open":1933.43,"high":1944.9,"low":1933.43,"close":1936.92},{"date":"2014-08-12","open":1935.73,"high":1939.65,"low":1928.29,"close":1933.75},{"date":"2014-08-13","open":1935.6,"high":1948.41,"low":1935.6,"close":1946.72},{"date":"2014-08-14","open":1947.41,"high":1955.23,"low":1947.41,"close":1955.18},{"date":"2014-08-15","open":1958.87,"high":1964.04,"low":1941.5,"close":1955.06},{"date":"2014-08-18","open":1958.36,"high":1971.99,"low":1958.36,"close":1971.74},{"date":"2014-08-19","open":1972.73,"high":1982.57,"low":1972.73,"close":1981.6},{"date":"2014-08-20","open":1980.46,"high":1988.57,"low":1977.68,"close":1986.51},{"date":"2014-08-21","open":1986.82,"high":1994.76,"low":1986.82,"close":1992.37},{"date":"2014-08-22","open":1992.6,"high":1993.54,"low":1984.76,"close":1988.4},{"date":"2014-08-25","open":1991.74,"high":2001.95,"low":1991.74,"close":1997.92},{"date":"2014-08-26","open":1998.59,"high":2005.04,"low":1998.59,"close":2000.02},{"date":"2014-08-27","open":2000.54,"high":2002.14,"low":1996.2,"close":2000.12},{"date":"2014-08-28","open":1997.42,"high":1998.55,"low":1990.52,"close":1996.74},{"date":"2014-08-29","open":1998.45,"high":2003.38,"low":1994.65,"close":2003.37},{"date":"2014-09-02","open":2004.07,"high":2006.12,"low":1994.85,"close":2002.28},{"date":"2014-09-03","open":2003.57,"high":2009.28,"low":1998.14,"close":2000.72},{"date":"2014-09-04","open":2001.67,"high":2011.17,"low":1992.54,"close":1997.65},{"date":"2014-09-05","open":1998,"high":2007.71,"low":1990.1,"close":2007.71},{"date":"2014-09-08","open":2007.17,"high":2007.17,"low":1995.6,"close":2001.54},{"date":"2014-09-09","open":2000.73,"high":2001.01,"low":1984.61,"close":1988.44},{"date":"2014-09-10","open":1988.41,"high":1996.66,"low":1982.99,"close":1995.69},{"date":"2014-09-11","open":1992.85,"high":1997.65,"low":1985.93,"close":1997.45},{"date":"2014-09-12","open":1996.74,"high":1996.74,"low":1980.26,"close":1985.54},{"date":"2014-09-15","open":1986.04,"high":1987.18,"low":1978.48,"close":1984.13},{"date":"2014-09-16","open":1981.93,"high":2002.28,"low":1979.06,"close":1998.98},{"date":"2014-09-17","open":1999.3,"high":2010.74,"low":1993.29,"close":2001.57},{"date":"2014-09-18","open":2003.07,"high":2012.34,"low":2003.07,"close":2011.36},{"date":"2014-09-19","open":2012.74,"high":2019.26,"low":2006.59,"close":2010.4},{"date":"2014-09-22","open":2009.08,"high":2009.08,"low":1991.01,"close":1994.29},{"date":"2014-09-23","open":1992.78,"high":1995.41,"low":1982.77,"close":1982.77},{"date":"2014-09-24","open":1983.34,"high":1999.79,"low":1978.63,"close":1998.3},{"date":"2014-09-25","open":1997.32,"high":1997.32,"low":1965.99,"close":1965.99},{"date":"2014-09-26","open":1966.22,"high":1986.37,"low":1966.22,"close":1982.85},{"date":"2014-09-29","open":1978.96,"high":1981.28,"low":1964.04,"close":1977.8},{"date":"2014-09-30","open":1978.21,"high":1985.17,"low":1968.96,"close":1972.29},{"date":"2014-10-01","open":1971.44,"high":1971.44,"low":1941.72,"close":1946.16},{"date":"2014-10-02","open":1945.83,"high":1952.32,"low":1926.03,"close":1946.17},{"date":"2014-10-03","open":1948.12,"high":1971.19,"low":1948.12,"close":1967.9},{"date":"2014-10-06","open":1970.01,"high":1977.84,"low":1958.43,"close":1964.82},{"date":"2014-10-07","open":1962.36,"high":1962.36,"low":1934.87,"close":1935.1},{"date":"2014-10-08","open":1935.55,"high":1970.36,"low":1925.25,"close":1968.89},{"date":"2014-10-09","open":1967.68,"high":1967.68,"low":1927.56,"close":1928.21},{"date":"2014-10-10","open":1925.63,"high":1936.98,"low":1906.05,"close":1906.13},{"date":"2014-10-13","open":1905.65,"high":1912.09,"low":1874.14,"close":1874.74},{"date":"2014-10-14","open":1877.11,"high":1898.71,"low":1871.79,"close":1877.7},{"date":"2014-10-15","open":1874.18,"high":1874.18,"low":1820.66,"close":1862.49},{"date":"2014-10-16","open":1855.95,"high":1876.01,"low":1835.02,"close":1862.76},{"date":"2014-10-17","open":1864.91,"high":1898.16,"low":1864.91,"close":1886.76},{"date":"2014-10-20","open":1885.62,"high":1905.03,"low":1882.3,"close":1904.01},{"date":"2014-10-21","open":1909.38,"high":1942.45,"low":1909.38,"close":1941.28},{"date":"2014-10-22","open":1941.29,"high":1949.31,"low":1926.83,"close":1927.11},{"date":"2014-10-23","open":1931.02,"high":1961.95,"low":1931.02,"close":1950.82},{"date":"2014-10-24","open":1951.59,"high":1965.27,"low":1946.27,"close":1964.58},{"date":"2014-10-27","open":1962.97,"high":1964.64,"low":1951.37,"close":1961.63},{"date":"2014-10-28","open":1964.14,"high":1985.05,"low":1964.14,"close":1985.05},{"date":"2014-10-29","open":1983.29,"high":1991.4,"low":1969.04,"close":1982.3},{"date":"2014-10-30","open":1979.49,"high":1999.4,"low":1974.75,"close":1994.65},{"date":"2014-10-31","open":2001.2,"high":2018.19,"low":2001.2,"close":2018.05},{"date":"2014-11-03","open":2018.21,"high":2024.46,"low":2013.68,"close":2017.81},{"date":"2014-11-04","open":2015.81,"high":2015.98,"low":2001.01,"close":2012.1},{"date":"2014-11-05","open":2015.29,"high":2023.77,"low":2014.42,"close":2023.57},{"date":"2014-11-06","open":2023.33,"high":2031.61,"low":2015.86,"close":2031.21},{"date":"2014-11-07","open":2032.36,"high":2034.26,"low":2025.07,"close":2031.92},{"date":"2014-11-10","open":2032.01,"high":2038.7,"low":2030.17,"close":2038.26},{"date":"2014-11-11","open":2038.2,"high":2041.28,"low":2035.28,"close":2039.68},{"date":"2014-11-12","open":2037.75,"high":2040.33,"low":2031.95,"close":2038.25},{"date":"2014-11-13","open":2039.21,"high":2046.18,"low":2030.44,"close":2039.33},{"date":"2014-11-14","open":2039.74,"high":2042.22,"low":2035.2,"close":2039.82},{"date":"2014-11-17","open":2038.29,"high":2043.07,"low":2034.46,"close":2041.32},{"date":"2014-11-18","open":2041.48,"high":2056.08,"low":2041.48,"close":2051.8},{"date":"2014-11-19","open":2051.16,"high":2052.14,"low":2040.37,"close":2048.72},{"date":"2014-11-20","open":2045.87,"high":2053.84,"low":2040.49,"close":2052.75},{"date":"2014-11-21","open":2057.46,"high":2071.46,"low":2056.75,"close":2063.5},{"date":"2014-11-24","open":2065.07,"high":2070.17,"low":2065.07,"close":2069.41},{"date":"2014-11-25","open":2070.15,"high":2074.21,"low":2064.75,"close":2067.03},{"date":"2014-11-26","open":2067.36,"high":2073.29,"low":2066.62,"close":2072.83},{"date":"2014-11-28","open":2074.78,"high":2075.76,"low":2065.06,"close":2067.56},{"date":"2014-12-01","open":2065.78,"high":2065.78,"low":2049.57,"close":2053.44},{"date":"2014-12-02","open":2053.77,"high":2068.77,"low":2053.77,"close":2066.55},{"date":"2014-12-03","open":2067.45,"high":2076.28,"low":2066.65,"close":2074.33},{"date":"2014-12-04","open":2073.64,"high":2077.34,"low":2062.34,"close":2071.92},{"date":"2014-12-05","open":2072.78,"high":2079.47,"low":2070.81,"close":2075.37},{"date":"2014-12-08","open":2074.84,"high":2075.78,"low":2054.27,"close":2060.31},{"date":"2014-12-09","open":2056.55,"high":2060.6,"low":2034.17,"close":2059.82},{"date":"2014-12-10","open":2058.86,"high":2058.86,"low":2024.26,"close":2026.14},{"date":"2014-12-11","open":2027.92,"high":2055.53,"low":2027.92,"close":2035.33},{"date":"2014-12-12","open":2030.36,"high":2032.25,"low":2002.33,"close":2002.33},{"date":"2014-12-15","open":2005.03,"high":2018.69,"low":1982.26,"close":1989.63},{"date":"2014-12-16","open":1986.71,"high":2016.89,"low":1972.56,"close":1972.74},{"date":"2014-12-17","open":1973.77,"high":2016.75,"low":1973.77,"close":2012.89},{"date":"2014-12-18","open":2018.98,"high":2061.23,"low":2018.98,"close":2061.23},{"date":"2014-12-19","open":2061.04,"high":2077.85,"low":2061.03,"close":2070.65},{"date":"2014-12-22","open":2069.28,"high":2078.76,"low":2069.28,"close":2078.54},{"date":"2014-12-23","open":2081.48,"high":2086.73,"low":2079.77,"close":2082.17},{"date":"2014-12-24","open":2083.25,"high":2087.56,"low":2081.86,"close":2081.88},{"date":"2014-12-26","open":2084.3,"high":2092.7,"low":2084.3,"close":2088.77},{"date":"2014-12-29","open":2087.63,"high":2093.55,"low":2085.75,"close":2090.57},{"date":"2014-12-30","open":2088.49,"high":2088.49,"low":2079.53,"close":2080.35},{"date":"2014-12-31","open":2082.11,"high":2085.58,"low":2057.94,"close":2058.9},{"date":"2015-01-02","open":2058.9,"high":2072.36,"low":2046.04,"close":2058.2},{"date":"2015-01-05","open":2054.44,"high":2054.44,"low":2017.34,"close":2020.58},{"date":"2015-01-06","open":2022.15,"high":2030.25,"low":1992.44,"close":2002.61},{"date":"2015-01-07","open":2005.55,"high":2029.61,"low":2005.55,"close":2025.9},{"date":"2015-01-08","open":2030.61,"high":2064.08,"low":2030.61,"close":2062.14},{"date":"2015-01-09","open":2063.45,"high":2064.43,"low":2038.33,"close":2044.81},{"date":"2015-01-12","open":2046.13,"high":2049.3,"low":2022.58,"close":2028.26},{"date":"2015-01-13","open":2031.58,"high":2056.93,"low":2008.25,"close":2023.03},{"date":"2015-01-14","open":2018.4,"high":2018.4,"low":1988.44,"close":2011.27},{"date":"2015-01-15","open":2013.75,"high":2021.35,"low":1991.47,"close":1992.67},{"date":"2015-01-16","open":1992.25,"high":2020.46,"low":1988.12,"close":2019.42},{"date":"2015-01-20","open":2020.76,"high":2028.94,"low":2004.49,"close":2022.55},{"date":"2015-01-21","open":2020.19,"high":2038.29,"low":2012.04,"close":2032.12},{"date":"2015-01-22","open":2034.3,"high":2064.62,"low":2026.38,"close":2063.15},{"date":"2015-01-23","open":2062.98,"high":2062.98,"low":2050.54,"close":2051.82},{"date":"2015-01-26","open":2050.42,"high":2057.62,"low":2040.97,"close":2057.09},{"date":"2015-01-27","open":2047.86,"high":2047.86,"low":2019.91,"close":2029.55},{"date":"2015-01-28","open":2032.34,"high":2042.49,"low":2001.49,"close":2002.16},{"date":"2015-01-29","open":2002.45,"high":2024.64,"low":1989.18,"close":2021.25},{"date":"2015-01-30","open":2019.35,"high":2023.32,"low":1993.38,"close":1994.99},{"date":"2015-02-02","open":1996.67,"high":2021.66,"low":1980.9,"close":2020.85},{"date":"2015-02-03","open":2022.71,"high":2050.3,"low":2022.71,"close":2050.03},{"date":"2015-02-04","open":2048.86,"high":2054.74,"low":2036.72,"close":2041.51},{"date":"2015-02-05","open":2043.45,"high":2063.55,"low":2043.45,"close":2062.52},{"date":"2015-02-06","open":2062.28,"high":2072.4,"low":2049.97,"close":2055.47},{"date":"2015-02-09","open":2053.47,"high":2056.16,"low":2041.88,"close":2046.74},{"date":"2015-02-10","open":2049.38,"high":2070.86,"low":2048.62,"close":2068.59},{"date":"2015-02-11","open":2068.55,"high":2073.48,"low":2057.99,"close":2068.53},{"date":"2015-02-12","open":2069.98,"high":2088.53,"low":2069.98,"close":2088.48},{"date":"2015-02-13","open":2088.78,"high":2097.03,"low":2086.7,"close":2096.99},{"date":"2015-02-17","open":2096.47,"high":2101.3,"low":2089.8,"close":2100.34},{"date":"2015-02-18","open":2099.16,"high":2100.23,"low":2092.15,"close":2099.68},{"date":"2015-02-19","open":2099.25,"high":2102.13,"low":2090.79,"close":2097.45},{"date":"2015-02-20","open":2097.65,"high":2110.61,"low":2085.44,"close":2110.3},{"date":"2015-02-23","open":2109.83,"high":2110.05,"low":2103,"close":2109.66},{"date":"2015-02-24","open":2109.1,"high":2117.94,"low":2105.87,"close":2115.48},{"date":"2015-02-25","open":2115.3,"high":2119.59,"low":2109.89,"close":2113.86},{"date":"2015-02-26","open":2113.91,"high":2113.91,"low":2103.76,"close":2110.74},{"date":"2015-02-27","open":2110.88,"high":2112.74,"low":2103.75,"close":2104.5},{"date":"2015-03-02","open":2105.23,"high":2117.52,"low":2104.5,"close":2117.39},{"date":"2015-03-03","open":2115.76,"high":2115.76,"low":2098.26,"close":2107.78},{"date":"2015-03-04","open":2107.72,"high":2107.72,"low":2094.49,"close":2098.53},{"date":"2015-03-05","open":2098.54,"high":2104.25,"low":2095.22,"close":2101.04},{"date":"2015-03-06","open":2100.91,"high":2100.91,"low":2067.27,"close":2071.26},{"date":"2015-03-09","open":2072.25,"high":2083.49,"low":2072.21,"close":2079.43},{"date":"2015-03-10","open":2076.14,"high":2076.14,"low":2044.16,"close":2044.16},{"date":"2015-03-11","open":2044.69,"high":2050.08,"low":2039.69,"close":2040.24},{"date":"2015-03-12","open":2041.1,"high":2066.41,"low":2041.1,"close":2065.95},{"date":"2015-03-13","open":2064.56,"high":2064.56,"low":2041.17,"close":2053.4},{"date":"2015-03-16","open":2055.35,"high":2081.41,"low":2055.35,"close":2081.19},{"date":"2015-03-17","open":2080.59,"high":2080.59,"low":2065.08,"close":2074.28},{"date":"2015-03-18","open":2072.84,"high":2106.85,"low":2061.23,"close":2099.5},{"date":"2015-03-19","open":2098.69,"high":2098.69,"low":2085.56,"close":2089.27},{"date":"2015-03-20","open":2090.32,"high":2113.92,"low":2090.32,"close":2108.1},{"date":"2015-03-23","open":2107.99,"high":2114.86,"low":2104.42,"close":2104.42},{"date":"2015-03-24","open":2103.94,"high":2107.63,"low":2091.5,"close":2091.5},{"date":"2015-03-25","open":2093.1,"high":2097.43,"low":2061.05,"close":2061.05},{"date":"2015-03-26","open":2059.94,"high":2067.15,"low":2045.5,"close":2056.15},{"date":"2015-03-27","open":2055.78,"high":2062.83,"low":2052.96,"close":2061.02},{"date":"2015-03-30","open":2064.11,"high":2088.97,"low":2064.11,"close":2086.24},{"date":"2015-03-31","open":2084.05,"high":2084.05,"low":2067.04,"close":2067.89},{"date":"2015-04-01","open":2067.63,"high":2067.63,"low":2048.38,"close":2059.69},{"date":"2015-04-02","open":2060.03,"high":2072.17,"low":2057.32,"close":2066.96},{"date":"2015-04-06","open":2064.87,"high":2086.99,"low":2056.52,"close":2080.62},{"date":"2015-04-07","open":2080.79,"high":2089.81,"low":2076.1,"close":2076.33},{"date":"2015-04-08","open":2076.94,"high":2086.69,"low":2073.3,"close":2081.9},{"date":"2015-04-09","open":2081.29,"high":2093.31,"low":2074.29,"close":2091.18},{"date":"2015-04-10","open":2091.51,"high":2102.61,"low":2091.51,"close":2102.06},{"date":"2015-04-13","open":2102.03,"high":2107.65,"low":2092.33,"close":2092.43},{"date":"2015-04-14","open":2092.28,"high":2098.62,"low":2083.24,"close":2095.84},{"date":"2015-04-15","open":2097.82,"high":2111.91,"low":2097.82,"close":2106.63},{"date":"2015-04-16","open":2105.96,"high":2111.3,"low":2100.02,"close":2104.99},{"date":"2015-04-17","open":2102.58,"high":2102.58,"low":2072.37,"close":2081.18},{"date":"2015-04-20","open":2084.11,"high":2103.94,"low":2084.11,"close":2100.4},{"date":"2015-04-21","open":2102.82,"high":2109.64,"low":2094.38,"close":2097.29},{"date":"2015-04-22","open":2098.27,"high":2109.98,"low":2091.05,"close":2107.96},{"date":"2015-04-23","open":2107.21,"high":2120.49,"low":2103.19,"close":2112.93},{"date":"2015-04-24","open":2112.8,"high":2120.92,"low":2112.8,"close":2117.69},{"date":"2015-04-27","open":2119.29,"high":2125.92,"low":2107.04,"close":2108.92},{"date":"2015-04-28","open":2108.35,"high":2116.04,"low":2094.89,"close":2114.76},{"date":"2015-04-29","open":2112.49,"high":2113.65,"low":2097.41,"close":2106.85},{"date":"2015-04-30","open":2105.52,"high":2105.52,"low":2077.59,"close":2085.51},{"date":"2015-05-01","open":2087.38,"high":2108.41,"low":2087.38,"close":2108.29},{"date":"2015-05-04","open":2110.23,"high":2120.95,"low":2110.23,"close":2114.49},{"date":"2015-05-05","open":2112.63,"high":2115.24,"low":2088.46,"close":2089.46},{"date":"2015-05-06","open":2091.26,"high":2098.42,"low":2067.93,"close":2080.15},{"date":"2015-05-07","open":2079.96,"high":2092.9,"low":2074.99,"close":2088},{"date":"2015-05-08","open":2092.13,"high":2117.66,"low":2092.13,"close":2116.1},{"date":"2015-05-11","open":2115.56,"high":2117.69,"low":2104.58,"close":2105.33},{"date":"2015-05-12","open":2102.87,"high":2105.06,"low":2085.57,"close":2099.12},{"date":"2015-05-13","open":2099.62,"high":2110.19,"low":2096.04,"close":2098.48},{"date":"2015-05-14","open":2100.43,"high":2121.45,"low":2100.43,"close":2121.1},{"date":"2015-05-15","open":2122.07,"high":2123.89,"low":2116.81,"close":2122.73},{"date":"2015-05-18","open":2121.3,"high":2131.78,"low":2120.01,"close":2129.2},{"date":"2015-05-19","open":2129.45,"high":2133.02,"low":2124.5,"close":2127.83},{"date":"2015-05-20","open":2127.79,"high":2134.72,"low":2122.59,"close":2125.85},{"date":"2015-05-21","open":2125.55,"high":2134.28,"low":2122.95,"close":2130.82},{"date":"2015-05-22","open":2130.36,"high":2132.15,"low":2126.06,"close":2126.06},{"date":"2015-05-26","open":2125.34,"high":2125.34,"low":2099.18,"close":2104.2},{"date":"2015-05-27","open":2105.13,"high":2126.22,"low":2105.13,"close":2123.48},{"date":"2015-05-28","open":2122.27,"high":2122.27,"low":2112.86,"close":2120.79},{"date":"2015-05-29","open":2120.66,"high":2120.66,"low":2104.89,"close":2107.39},{"date":"2015-06-01","open":2108.64,"high":2119.15,"low":2102.54,"close":2111.73},{"date":"2015-06-02","open":2110.41,"high":2117.59,"low":2099.14,"close":2109.6},{"date":"2015-06-03","open":2110.64,"high":2121.92,"low":2109.61,"close":2114.07},{"date":"2015-06-04","open":2112.35,"high":2112.89,"low":2093.23,"close":2095.84},{"date":"2015-06-05","open":2095.09,"high":2100.99,"low":2085.67,"close":2092.83},{"date":"2015-06-08","open":2092.34,"high":2093.01,"low":2079.11,"close":2079.28},{"date":"2015-06-09","open":2079.07,"high":2085.62,"low":2072.14,"close":2080.15},{"date":"2015-06-10","open":2081.12,"high":2108.5,"low":2081.12,"close":2105.2},{"date":"2015-06-11","open":2106.24,"high":2115.02,"low":2106.24,"close":2108.86},{"date":"2015-06-12","open":2107.43,"high":2107.43,"low":2091.33,"close":2094.11},{"date":"2015-06-15","open":2091.34,"high":2091.34,"low":2072.49,"close":2084.43},{"date":"2015-06-16","open":2084.26,"high":2097.4,"low":2082.1,"close":2096.29},{"date":"2015-06-17","open":2097.4,"high":2106.79,"low":2088.86,"close":2100.44},{"date":"2015-06-18","open":2101.58,"high":2126.65,"low":2101.58,"close":2121.24},{"date":"2015-06-19","open":2121.06,"high":2121.64,"low":2109.45,"close":2109.99},{"date":"2015-06-22","open":2112.5,"high":2129.87,"low":2112.5,"close":2122.85},{"date":"2015-06-23","open":2123.16,"high":2128.03,"low":2119.89,"close":2124.2},{"date":"2015-06-24","open":2123.65,"high":2125.1,"low":2108.58,"close":2108.58},{"date":"2015-06-25","open":2109.96,"high":2116.04,"low":2101.78,"close":2102.31},{"date":"2015-06-26","open":2102.62,"high":2108.92,"low":2095.38,"close":2101.49},{"date":"2015-06-29","open":2098.63,"high":2098.63,"low":2056.64,"close":2057.64},{"date":"2015-06-30","open":2061.19,"high":2074.28,"low":2056.32,"close":2063.11},{"date":"2015-07-01","open":2067,"high":2082.78,"low":2067,"close":2077.42},{"date":"2015-07-02","open":2078.03,"high":2085.06,"low":2071.02,"close":2076.78},{"date":"2015-07-06","open":2073.95,"high":2078.61,"low":2058.4,"close":2068.76},{"date":"2015-07-07","open":2069.52,"high":2083.74,"low":2044.02,"close":2081.34},{"date":"2015-07-08","open":2077.66,"high":2077.66,"low":2044.66,"close":2046.68},{"date":"2015-07-09","open":2049.73,"high":2074.28,"low":2049.73,"close":2051.31},{"date":"2015-07-10","open":2052.74,"high":2081.31,"low":2052.74,"close":2076.62},{"date":"2015-07-13","open":2080.03,"high":2100.67,"low":2080.03,"close":2099.6},{"date":"2015-07-14","open":2099.72,"high":2111.98,"low":2098.18,"close":2108.95},{"date":"2015-07-15","open":2109.01,"high":2114.14,"low":2102.49,"close":2107.4},{"date":"2015-07-16","open":2110.55,"high":2124.42,"low":2110.55,"close":2124.29},{"date":"2015-07-17","open":2126.8,"high":2128.91,"low":2119.88,"close":2126.64},{"date":"2015-07-20","open":2126.85,"high":2132.82,"low":2123.66,"close":2128.28},{"date":"2015-07-21","open":2127.55,"high":2128.49,"low":2115.4,"close":2119.21},{"date":"2015-07-22","open":2118.21,"high":2118.51,"low":2110,"close":2114.15},{"date":"2015-07-23","open":2114.16,"high":2116.87,"low":2098.63,"close":2102.15},{"date":"2015-07-24","open":2102.24,"high":2106.01,"low":2077.09,"close":2079.65},{"date":"2015-07-27","open":2078.19,"high":2078.19,"low":2063.52,"close":2067.64},{"date":"2015-07-28","open":2070.75,"high":2095.6,"low":2069.09,"close":2093.25},{"date":"2015-07-29","open":2094.7,"high":2110.6,"low":2094.08,"close":2108.57},{"date":"2015-07-30","open":2106.78,"high":2110.48,"low":2094.97,"close":2108.63},{"date":"2015-07-31","open":2111.6,"high":2114.24,"low":2102.07,"close":2103.84},{"date":"2015-08-03","open":2104.49,"high":2105.7,"low":2087.31,"close":2098.04},{"date":"2015-08-04","open":2097.68,"high":2102.51,"low":2088.6,"close":2093.32},{"date":"2015-08-05","open":2095.27,"high":2112.66,"low":2095.27,"close":2099.84},{"date":"2015-08-06","open":2100.75,"high":2103.32,"low":2075.53,"close":2083.56},{"date":"2015-08-07","open":2082.61,"high":2082.61,"low":2067.91,"close":2077.57},{"date":"2015-08-10","open":2080.98,"high":2105.35,"low":2080.98,"close":2104.18},{"date":"2015-08-11","open":2102.66,"high":2102.66,"low":2076.49,"close":2084.07},{"date":"2015-08-12","open":2081.1,"high":2089.06,"low":2052.09,"close":2086.05},{"date":"2015-08-13","open":2086.19,"high":2092.93,"low":2078.26,"close":2083.39},{"date":"2015-08-14","open":2083.15,"high":2092.45,"low":2080.61,"close":2091.54},{"date":"2015-08-17","open":2089.7,"high":2102.87,"low":2079.3,"close":2102.44},{"date":"2015-08-18","open":2101.99,"high":2103.47,"low":2094.14,"close":2096.92},{"date":"2015-08-19","open":2095.69,"high":2096.17,"low":2070.53,"close":2079.61},{"date":"2015-08-20","open":2076.61,"high":2076.61,"low":2035.73,"close":2035.73},{"date":"2015-08-21","open":2034.08,"high":2034.08,"low":1970.89,"close":1970.89},{"date":"2015-08-24","open":1965.15,"high":1965.15,"low":1867.01,"close":1893.21},{"date":"2015-08-25","open":1898.08,"high":1948.04,"low":1867.08,"close":1867.61},{"date":"2015-08-26","open":1872.75,"high":1943.09,"low":1872.75,"close":1940.51},{"date":"2015-08-27","open":1942.77,"high":1989.6,"low":1942.77,"close":1987.66},{"date":"2015-08-28","open":1986.06,"high":1993.48,"low":1975.19,"close":1988.87},{"date":"2015-08-31","open":1986.73,"high":1986.73,"low":1965.98,"close":1972.18},{"date":"2015-09-01","open":1970.09,"high":1970.09,"low":1903.07,"close":1913.85},{"date":"2015-09-02","open":1916.52,"high":1948.91,"low":1916.52,"close":1948.86},{"date":"2015-09-03","open":1950.79,"high":1975.01,"low":1944.72,"close":1951.13},{"date":"2015-09-04","open":1947.76,"high":1947.76,"low":1911.21,"close":1921.22},{"date":"2015-09-08","open":1927.3,"high":1970.42,"low":1927.3,"close":1969.41},{"date":"2015-09-09","open":1971.45,"high":1988.63,"low":1937.88,"close":1942.04},{"date":"2015-09-10","open":1941.59,"high":1965.29,"low":1937.19,"close":1952.29},{"date":"2015-09-11","open":1951.45,"high":1961.05,"low":1939.19,"close":1961.05},{"date":"2015-09-14","open":1963.06,"high":1963.06,"low":1948.27,"close":1953.03},{"date":"2015-09-15","open":1955.1,"high":1983.19,"low":1954.3,"close":1978.09},{"date":"2015-09-16","open":1978.02,"high":1997.26,"low":1977.93,"close":1995.31},{"date":"2015-09-17","open":1995.33,"high":2020.86,"low":1986.73,"close":1990.2},{"date":"2015-09-18","open":1989.66,"high":1989.66,"low":1953.45,"close":1958.03},{"date":"2015-09-21","open":1960.84,"high":1979.64,"low":1955.8,"close":1966.97},{"date":"2015-09-22","open":1961.39,"high":1961.39,"low":1929.22,"close":1942.74},{"date":"2015-09-23","open":1943.24,"high":1949.52,"low":1932.57,"close":1938.76},{"date":"2015-09-24","open":1934.81,"high":1937.17,"low":1908.92,"close":1932.24},{"date":"2015-09-25","open":1935.93,"high":1952.89,"low":1921.5,"close":1931.34},{"date":"2015-09-28","open":1929.18,"high":1929.18,"low":1879.21,"close":1881.77},{"date":"2015-09-29","open":1881.9,"high":1899.48,"low":1871.91,"close":1884.09},{"date":"2015-09-30","open":1887.14,"high":1920.53,"low":1887.14,"close":1920.03},{"date":"2015-10-01","open":1919.65,"high":1927.21,"low":1900.7,"close":1923.82},{"date":"2015-10-02","open":1921.77,"high":1951.36,"low":1893.7,"close":1951.36},{"date":"2015-10-05","open":1954.33,"high":1989.17,"low":1954.33,"close":1987.05},{"date":"2015-10-06","open":1986.63,"high":1991.62,"low":1971.99,"close":1979.92},{"date":"2015-10-07","open":1982.34,"high":1999.31,"low":1976.44,"close":1995.83},{"date":"2015-10-08","open":1994.01,"high":2016.5,"low":1987.53,"close":2013.43},{"date":"2015-10-09","open":2013.73,"high":2020.13,"low":2007.61,"close":2014.89},{"date":"2015-10-12","open":2015.65,"high":2018.66,"low":2010.55,"close":2017.46},{"date":"2015-10-13","open":2015,"high":2022.34,"low":2001.78,"close":2003.69},{"date":"2015-10-14","open":2003.66,"high":2009.56,"low":1990.73,"close":1994.24},{"date":"2015-10-15","open":1996.47,"high":2024.15,"low":1996.47,"close":2023.86},{"date":"2015-10-16","open":2024.37,"high":2033.54,"low":2020.46,"close":2033.11},{"date":"2015-10-19","open":2031.73,"high":2034.45,"low":2022.31,"close":2033.66},{"date":"2015-10-20","open":2033.13,"high":2039.12,"low":2026.61,"close":2030.77},{"date":"2015-10-21","open":2033.47,"high":2037.97,"low":2017.22,"close":2018.94},{"date":"2015-10-22","open":2021.88,"high":2055.2,"low":2021.88,"close":2052.51},{"date":"2015-10-23","open":2058.19,"high":2079.74,"low":2058.19,"close":2075.15},{"date":"2015-10-26","open":2075.08,"high":2075.14,"low":2066.53,"close":2071.18},{"date":"2015-10-27","open":2068.75,"high":2070.37,"low":2058.84,"close":2065.89},{"date":"2015-10-28","open":2066.48,"high":2090.35,"low":2063.11,"close":2090.35},{"date":"2015-10-29","open":2088.35,"high":2092.52,"low":2082.63,"close":2089.41},{"date":"2015-10-30","open":2090,"high":2094.32,"low":2079.34,"close":2079.36},{"date":"2015-11-02","open":2080.76,"high":2106.2,"low":2080.76,"close":2104.05},{"date":"2015-11-03","open":2102.63,"high":2116.48,"low":2097.51,"close":2109.79},{"date":"2015-11-04","open":2110.6,"high":2114.59,"low":2096.98,"close":2102.31},{"date":"2015-11-05","open":2101.68,"high":2108.78,"low":2090.41,"close":2099.93},{"date":"2015-11-06","open":2098.6,"high":2101.91,"low":2083.74,"close":2099.2},{"date":"2015-11-09","open":2096.56,"high":2096.56,"low":2068.24,"close":2078.58},{"date":"2015-11-10","open":2077.19,"high":2083.67,"low":2069.91,"close":2081.72},{"date":"2015-11-11","open":2083.41,"high":2086.94,"low":2074.85,"close":2075},{"date":"2015-11-12","open":2072.29,"high":2072.29,"low":2045.66,"close":2045.97},{"date":"2015-11-13","open":2044.64,"high":2044.64,"low":2022.02,"close":2023.04},{"date":"2015-11-16","open":2022.08,"high":2053.22,"low":2019.39,"close":2053.19},{"date":"2015-11-17","open":2053.67,"high":2066.69,"low":2045.9,"close":2050.44},{"date":"2015-11-18","open":2051.99,"high":2085.31,"low":2051.99,"close":2083.58},{"date":"2015-11-19","open":2083.7,"high":2086.74,"low":2078.76,"close":2081.24},{"date":"2015-11-20","open":2082.82,"high":2097.06,"low":2082.82,"close":2089.17},{"date":"2015-11-23","open":2089.41,"high":2095.61,"low":2081.39,"close":2086.59},{"date":"2015-11-24","open":2084.42,"high":2094.12,"low":2070.29,"close":2089.14},{"date":"2015-11-25","open":2089.3,"high":2093,"low":2086.3,"close":2088.87},{"date":"2015-11-27","open":2088.82,"high":2093.29,"low":2084.13,"close":2090.11},{"date":"2015-11-30","open":2090.95,"high":2093.81,"low":2080.41,"close":2080.41},{"date":"2015-12-01","open":2082.93,"high":2103.37,"low":2082.93,"close":2102.63},{"date":"2015-12-02","open":2101.71,"high":2104.27,"low":2077.11,"close":2079.51},{"date":"2015-12-03","open":2080.71,"high":2085,"low":2042.35,"close":2049.62},{"date":"2015-12-04","open":2051.24,"high":2093.84,"low":2051.24,"close":2091.69},{"date":"2015-12-07","open":2090.42,"high":2090.42,"low":2066.78,"close":2077.07},{"date":"2015-12-08","open":2073.39,"high":2073.85,"low":2052.32,"close":2063.59},{"date":"2015-12-09","open":2061.17,"high":2080.33,"low":2036.53,"close":2047.62},{"date":"2015-12-10","open":2047.93,"high":2067.65,"low":2045.67,"close":2052.23},{"date":"2015-12-11","open":2047.27,"high":2047.27,"low":2008.8,"close":2012.37},{"date":"2015-12-14","open":2013.37,"high":2022.92,"low":1993.26,"close":2021.94},{"date":"2015-12-15","open":2025.55,"high":2053.87,"low":2025.55,"close":2043.41},{"date":"2015-12-16","open":2046.5,"high":2076.72,"low":2042.43,"close":2073.07},{"date":"2015-12-17","open":2073.76,"high":2076.37,"low":2041.66,"close":2041.89},{"date":"2015-12-18","open":2040.81,"high":2040.81,"low":2005.33,"close":2005.55},{"date":"2015-12-21","open":2010.27,"high":2022.9,"low":2005.93,"close":2021.15},{"date":"2015-12-22","open":2023.15,"high":2042.74,"low":2020.49,"close":2038.97},{"date":"2015-12-23","open":2042.2,"high":2064.73,"low":2042.2,"close":2064.29},{"date":"2015-12-24","open":2063.52,"high":2067.36,"low":2058.73,"close":2060.99},{"date":"2015-12-28","open":2057.77,"high":2057.77,"low":2044.2,"close":2056.5},{"date":"2015-12-29","open":2060.54,"high":2081.56,"low":2060.54,"close":2078.36},{"date":"2015-12-30","open":2077.34,"high":2077.34,"low":2061.97,"close":2063.36},{"date":"2015-12-31","open":2060.59,"high":2062.54,"low":2043.62,"close":2043.94},{"date":"2016-01-04","open":2038.2,"high":2038.2,"low":1989.68,"close":2012.66},{"date":"2016-01-05","open":2013.78,"high":2021.94,"low":2004.17,"close":2016.71},{"date":"2016-01-06","open":2011.71,"high":2011.71,"low":1979.05,"close":1990.26},{"date":"2016-01-07","open":1985.32,"high":1985.32,"low":1938.83,"close":1943.09},{"date":"2016-01-08","open":1945.97,"high":1960.4,"low":1918.46,"close":1922.03},{"date":"2016-01-11","open":1926.12,"high":1935.65,"low":1901.1,"close":1923.67},{"date":"2016-01-12","open":1927.83,"high":1947.38,"low":1914.35,"close":1938.68},{"date":"2016-01-13","open":1940.34,"high":1950.33,"low":1886.41,"close":1890.28},{"date":"2016-01-14","open":1891.68,"high":1934.47,"low":1878.93,"close":1921.84},{"date":"2016-01-15","open":1916.68,"high":1916.68,"low":1857.83,"close":1880.33},{"date":"2016-01-19","open":1888.66,"high":1901.44,"low":1864.6,"close":1881.33},{"date":"2016-01-20","open":1876.18,"high":1876.18,"low":1812.29,"close":1859.33},{"date":"2016-01-21","open":1861.46,"high":1889.85,"low":1848.98,"close":1868.99},{"date":"2016-01-22","open":1877.4,"high":1908.85,"low":1877.4,"close":1906.9},{"date":"2016-01-25","open":1906.28,"high":1906.28,"low":1875.97,"close":1877.08},{"date":"2016-01-26","open":1878.79,"high":1906.73,"low":1878.79,"close":1903.63},{"date":"2016-01-27","open":1902.52,"high":1916.99,"low":1872.7,"close":1882.95},{"date":"2016-01-28","open":1885.22,"high":1902.96,"low":1873.65,"close":1893.36},{"date":"2016-01-29","open":1894,"high":1940.24,"low":1894,"close":1940.24},{"date":"2016-02-01","open":1936.94,"high":1947.2,"low":1920.3,"close":1939.38},{"date":"2016-02-02","open":1935.26,"high":1935.26,"low":1897.29,"close":1903.03},{"date":"2016-02-03","open":1907.07,"high":1918.01,"low":1872.23,"close":1912.53},{"date":"2016-02-04","open":1911.67,"high":1927.35,"low":1900.52,"close":1915.45},{"date":"2016-02-05","open":1913.07,"high":1913.07,"low":1872.65,"close":1880.05},{"date":"2016-02-08","open":1873.25,"high":1873.25,"low":1828.46,"close":1853.44},{"date":"2016-02-09","open":1848.46,"high":1868.25,"low":1834.94,"close":1852.21},{"date":"2016-02-10","open":1857.1,"high":1881.6,"low":1850.32,"close":1851.86},{"date":"2016-02-11","open":1847,"high":1847,"low":1810.1,"close":1829.08},{"date":"2016-02-12","open":1833.4,"high":1864.78,"low":1833.4,"close":1864.78},{"date":"2016-02-16","open":1871.44,"high":1895.77,"low":1871.44,"close":1895.58},{"date":"2016-02-17","open":1898.8,"high":1930.68,"low":1898.8,"close":1926.82},{"date":"2016-02-18","open":1927.57,"high":1930,"low":1915.09,"close":1917.83},{"date":"2016-02-19","open":1916.74,"high":1918.78,"low":1902.17,"close":1917.78},{"date":"2016-02-22","open":1924.44,"high":1946.7,"low":1924.44,"close":1945.5},{"date":"2016-02-23","open":1942.38,"high":1942.38,"low":1919.44,"close":1921.27},{"date":"2016-02-24","open":1917.56,"high":1932.08,"low":1891,"close":1929.8},{"date":"2016-02-25","open":1931.87,"high":1951.83,"low":1925.41,"close":1951.7},{"date":"2016-02-26","open":1954.95,"high":1962.96,"low":1945.78,"close":1948.05},{"date":"2016-02-29","open":1947.13,"high":1958.27,"low":1931.81,"close":1932.23},{"date":"2016-03-01","open":1937.09,"high":1978.35,"low":1937.09,"close":1978.35},{"date":"2016-03-02","open":1976.6,"high":1986.51,"low":1968.8,"close":1986.45},{"date":"2016-03-03","open":1985.6,"high":1993.69,"low":1977.37,"close":1993.4},{"date":"2016-03-04","open":1994.01,"high":2009.13,"low":1986.77,"close":1999.99},{"date":"2016-03-07","open":1996.11,"high":2006.12,"low":1989.38,"close":2001.76},{"date":"2016-03-08","open":1996.88,"high":1996.88,"low":1977.43,"close":1979.26},{"date":"2016-03-09","open":1981.44,"high":1992.69,"low":1979.84,"close":1989.26},{"date":"2016-03-10","open":1990.97,"high":2005.08,"low":1969.25,"close":1989.57},{"date":"2016-03-11","open":1994.71,"high":2022.37,"low":1994.71,"close":2022.19},{"date":"2016-03-14","open":2019.27,"high":2024.57,"low":2012.05,"close":2019.64},{"date":"2016-03-15","open":2015.27,"high":2015.94,"low":2005.23,"close":2015.93},{"date":"2016-03-16","open":2014.24,"high":2032.02,"low":2010.04,"close":2027.22},{"date":"2016-03-17","open":2026.9,"high":2046.24,"low":2022.16,"close":2040.59},{"date":"2016-03-18","open":2041.16,"high":2052.36,"low":2041.16,"close":2049.58},{"date":"2016-03-21","open":2047.88,"high":2053.91,"low":2043.14,"close":2051.6},{"date":"2016-03-22","open":2048.64,"high":2056.6,"low":2040.57,"close":2049.8},{"date":"2016-03-23","open":2048.55,"high":2048.55,"low":2034.86,"close":2036.71},{"date":"2016-03-24","open":2032.48,"high":2036.04,"low":2022.49,"close":2035.94},{"date":"2016-03-28","open":2037.89,"high":2042.67,"low":2031.96,"close":2037.05},{"date":"2016-03-29","open":2035.75,"high":2055.91,"low":2028.31,"close":2055.01},{"date":"2016-03-30","open":2058.27,"high":2072.21,"low":2058.27,"close":2063.95},{"date":"2016-03-31","open":2063.77,"high":2067.92,"low":2057.46,"close":2059.74},{"date":"2016-04-01","open":2056.62,"high":2075.07,"low":2043.98,"close":2072.78},{"date":"2016-04-04","open":2073.19,"high":2074.02,"low":2062.57,"close":2066.13},{"date":"2016-04-05","open":2062.5,"high":2062.5,"low":2042.56,"close":2045.17},{"date":"2016-04-06","open":2045.56,"high":2067.33,"low":2043.09,"close":2066.66},{"date":"2016-04-07","open":2063.01,"high":2063.01,"low":2033.8,"close":2041.91},{"date":"2016-04-08","open":2045.54,"high":2060.63,"low":2041.69,"close":2047.6},{"date":"2016-04-11","open":2050.23,"high":2062.93,"low":2041.88,"close":2041.99},{"date":"2016-04-12","open":2043.72,"high":2065.05,"low":2039.74,"close":2061.72},{"date":"2016-04-13","open":2065.92,"high":2083.18,"low":2065.92,"close":2082.42},{"date":"2016-04-14","open":2082.89,"high":2087.84,"low":2078.13,"close":2082.78},{"date":"2016-04-15","open":2083.1,"high":2083.22,"low":2076.31,"close":2080.73},{"date":"2016-04-18","open":2078.83,"high":2094.66,"low":2073.65,"close":2094.34},{"date":"2016-04-19","open":2096.05,"high":2104.05,"low":2091.68,"close":2100.8},{"date":"2016-04-20","open":2101.52,"high":2111.05,"low":2096.32,"close":2102.4},{"date":"2016-04-21","open":2102.09,"high":2103.78,"low":2088.52,"close":2091.48},{"date":"2016-04-22","open":2091.49,"high":2094.32,"low":2081.2,"close":2091.58},{"date":"2016-04-25","open":2089.37,"high":2089.37,"low":2077.52,"close":2087.79},{"date":"2016-04-26","open":2089.84,"high":2096.87,"low":2085.8,"close":2091.7},{"date":"2016-04-27","open":2092.33,"high":2099.89,"low":2082.31,"close":2095.15},{"date":"2016-04-28","open":2090.93,"high":2099.3,"low":2071.62,"close":2075.81},{"date":"2016-04-29","open":2071.82,"high":2073.85,"low":2052.28,"close":2065.3},{"date":"2016-05-02","open":2067.17,"high":2083.42,"low":2066.11,"close":2081.43},{"date":"2016-05-03","open":2077.18,"high":2077.18,"low":2054.89,"close":2063.37},{"date":"2016-05-04","open":2060.3,"high":2060.3,"low":2045.55,"close":2051.12},{"date":"2016-05-05","open":2052.95,"high":2060.23,"low":2045.77,"close":2050.63},{"date":"2016-05-06","open":2047.77,"high":2057.72,"low":2039.45,"close":2057.14},{"date":"2016-05-09","open":2057.55,"high":2064.15,"low":2054.31,"close":2058.69},{"date":"2016-05-10","open":2062.63,"high":2084.87,"low":2062.63,"close":2084.39},{"date":"2016-05-11","open":2083.29,"high":2083.29,"low":2064.46,"close":2064.46},{"date":"2016-05-12","open":2067.17,"high":2073.99,"low":2053.13,"close":2064.11},{"date":"2016-05-13","open":2062.5,"high":2066.79,"low":2043.13,"close":2046.61},{"date":"2016-05-16","open":2046.53,"high":2071.88,"low":2046.53,"close":2066.66},{"date":"2016-05-17","open":2065.04,"high":2065.69,"low":2040.82,"close":2047.21},{"date":"2016-05-18","open":2044.38,"high":2060.61,"low":2034.49,"close":2047.63},{"date":"2016-05-19","open":2044.21,"high":2044.21,"low":2025.91,"close":2040.04},{"date":"2016-05-20","open":2041.88,"high":2058.35,"low":2041.88,"close":2052.32},{"date":"2016-05-23","open":2052.23,"high":2055.58,"low":2047.26,"close":2048.04},{"date":"2016-05-24","open":2052.65,"high":2079.67,"low":2052.65,"close":2076.06},{"date":"2016-05-25","open":2078.93,"high":2094.73,"low":2078.93,"close":2090.54},{"date":"2016-05-26","open":2091.44,"high":2094.3,"low":2087.08,"close":2090.1},{"date":"2016-05-27","open":2090.06,"high":2099.06,"low":2090.06,"close":2099.06},{"date":"2016-05-31","open":2100.13,"high":2103.48,"low":2088.66,"close":2096.95},{"date":"2016-06-01","open":2093.94,"high":2100.97,"low":2085.1,"close":2099.33},{"date":"2016-06-02","open":2097.71,"high":2105.26,"low":2088.59,"close":2105.26},{"date":"2016-06-03","open":2104.07,"high":2104.07,"low":2085.36,"close":2099.13},{"date":"2016-06-06","open":2100.83,"high":2113.36,"low":2100.83,"close":2109.41},{"date":"2016-06-07","open":2110.18,"high":2119.22,"low":2110.18,"close":2112.13},{"date":"2016-06-08","open":2112.71,"high":2120.55,"low":2112.71,"close":2119.12},{"date":"2016-06-09","open":2115.65,"high":2117.64,"low":2107.73,"close":2115.48},{"date":"2016-06-10","open":2109.57,"high":2109.57,"low":2089.96,"close":2096.07},{"date":"2016-06-13","open":2091.75,"high":2098.12,"low":2078.46,"close":2079.06},{"date":"2016-06-14","open":2076.65,"high":2081.3,"low":2064.1,"close":2075.32},{"date":"2016-06-15","open":2077.6,"high":2085.65,"low":2069.8,"close":2071.5},{"date":"2016-06-16","open":2066.36,"high":2079.62,"low":2050.37,"close":2077.99},{"date":"2016-06-17","open":2078.2,"high":2078.2,"low":2062.84,"close":2071.22},{"date":"2016-06-20","open":2075.58,"high":2100.66,"low":2075.58,"close":2083.25},{"date":"2016-06-21","open":2085.19,"high":2093.66,"low":2083.02,"close":2088.9},{"date":"2016-06-22","open":2089.75,"high":2099.71,"low":2084.36,"close":2085.45},{"date":"2016-06-23","open":2092.8,"high":2113.32,"low":2092.8,"close":2113.32},{"date":"2016-06-24","open":2103.81,"high":2103.81,"low":2032.57,"close":2037.41},{"date":"2016-06-27","open":2031.45,"high":2031.45,"low":1991.68,"close":2000.54},{"date":"2016-06-28","open":2006.67,"high":2036.09,"low":2006.67,"close":2036.09},{"date":"2016-06-29","open":2042.69,"high":2073.13,"low":2042.69,"close":2070.77},{"date":"2016-06-30","open":2073.17,"high":2098.94,"low":2070,"close":2098.86},{"date":"2016-07-01","open":2099.34,"high":2108.71,"low":2097.9,"close":2102.95},{"date":"2016-07-05","open":2095.05,"high":2095.05,"low":2080.86,"close":2088.55},{"date":"2016-07-06","open":2084.43,"high":2100.72,"low":2074.02,"close":2099.73},{"date":"2016-07-07","open":2100.42,"high":2109.08,"low":2089.39,"close":2097.9},{"date":"2016-07-08","open":2106.97,"high":2131.71,"low":2106.97,"close":2129.9},{"date":"2016-07-11","open":2131.72,"high":2143.16,"low":2131.72,"close":2137.16},{"date":"2016-07-12","open":2139.5,"high":2155.4,"low":2139.5,"close":2152.14},{"date":"2016-07-13","open":2153.81,"high":2156.45,"low":2146.21,"close":2152.43},{"date":"2016-07-14","open":2157.88,"high":2168.99,"low":2157.88,"close":2163.75},{"date":"2016-07-15","open":2165.13,"high":2169.05,"low":2155.79,"close":2161.74},{"date":"2016-07-18","open":2162.04,"high":2168.35,"low":2159.63,"close":2166.89},{"date":"2016-07-19","open":2163.79,"high":2164.63,"low":2159.01,"close":2163.78},{"date":"2016-07-20","open":2166.1,"high":2175.63,"low":2164.89,"close":2173.02},{"date":"2016-07-21","open":2172.91,"high":2174.56,"low":2159.75,"close":2165.17},{"date":"2016-07-22","open":2166.47,"high":2175.11,"low":2163.24,"close":2175.03},{"date":"2016-07-25","open":2173.71,"high":2173.71,"low":2161.95,"close":2168.48},{"date":"2016-07-26","open":2168.97,"high":2173.54,"low":2160.18,"close":2169.18},{"date":"2016-07-27","open":2169.81,"high":2174.98,"low":2159.07,"close":2166.58},{"date":"2016-07-28","open":2166.05,"high":2172.85,"low":2159.74,"close":2170.06},{"date":"2016-07-29","open":2168.83,"high":2177.09,"low":2163.49,"close":2173.6},{"date":"2016-08-01","open":2173.15,"high":2178.29,"low":2166.21,"close":2170.84},{"date":"2016-08-02","open":2169.94,"high":2170.2,"low":2147.58,"close":2157.03},{"date":"2016-08-03","open":2156.81,"high":2163.79,"low":2152.56,"close":2163.79},{"date":"2016-08-04","open":2163.51,"high":2168.19,"low":2159.07,"close":2164.25},{"date":"2016-08-05","open":2168.79,"high":2182.87,"low":2168.79,"close":2182.87},{"date":"2016-08-08","open":2183.76,"high":2185.44,"low":2177.85,"close":2180.89},{"date":"2016-08-09","open":2182.24,"high":2187.66,"low":2178.61,"close":2181.74},{"date":"2016-08-10","open":2182.81,"high":2183.41,"low":2172,"close":2175.49},{"date":"2016-08-11","open":2177.97,"high":2188.45,"low":2177.97,"close":2185.79},{"date":"2016-08-12","open":2183.74,"high":2186.28,"low":2179.42,"close":2184.05},{"date":"2016-08-15","open":2186.08,"high":2193.81,"low":2186.08,"close":2190.15},{"date":"2016-08-16","open":2186.24,"high":2186.24,"low":2178.14,"close":2178.15},{"date":"2016-08-17","open":2177.84,"high":2183.08,"low":2168.5,"close":2182.22},{"date":"2016-08-18","open":2181.9,"high":2187.03,"low":2180.46,"close":2187.02},{"date":"2016-08-19","open":2184.24,"high":2185,"low":2175.13,"close":2183.87},{"date":"2016-08-22","open":2181.58,"high":2185.15,"low":2175.96,"close":2182.64},{"date":"2016-08-23","open":2187.81,"high":2193.42,"low":2186.8,"close":2186.9},{"date":"2016-08-24","open":2185.09,"high":2186.66,"low":2171.25,"close":2175.44},{"date":"2016-08-25","open":2173.29,"high":2179,"low":2169.74,"close":2172.47},{"date":"2016-08-26","open":2175.1,"high":2187.94,"low":2160.39,"close":2169.04},{"date":"2016-08-29","open":2170.19,"high":2183.48,"low":2170.19,"close":2180.38},{"date":"2016-08-30","open":2179.45,"high":2182.27,"low":2170.41,"close":2176.12},{"date":"2016-08-31","open":2173.56,"high":2173.79,"low":2161.35,"close":2170.95},{"date":"2016-09-01","open":2171.33,"high":2173.56,"low":2157.09,"close":2170.86},{"date":"2016-09-02","open":2177.49,"high":2184.87,"low":2173.59,"close":2179.98},{"date":"2016-09-06","open":2181.61,"high":2186.57,"low":2175.1,"close":2186.48},{"date":"2016-09-07","open":2185.17,"high":2187.87,"low":2179.07,"close":2186.16},{"date":"2016-09-08","open":2182.76,"high":2184.94,"low":2177.49,"close":2181.3},{"date":"2016-09-09","open":2169.08,"high":2169.08,"low":2127.81,"close":2127.81},{"date":"2016-09-12","open":2120.86,"high":2163.3,"low":2119.12,"close":2159.04},{"date":"2016-09-13","open":2150.47,"high":2150.47,"low":2120.27,"close":2127.02},{"date":"2016-09-14","open":2127.86,"high":2141.33,"low":2119.9,"close":2125.77},{"date":"2016-09-15","open":2125.36,"high":2151.31,"low":2122.36,"close":2147.26},{"date":"2016-09-16","open":2146.48,"high":2146.48,"low":2131.2,"close":2139.16},{"date":"2016-09-19","open":2143.99,"high":2153.61,"low":2135.91,"close":2139.12},{"date":"2016-09-20","open":2145.94,"high":2150.8,"low":2139.17,"close":2139.76},{"date":"2016-09-21","open":2144.58,"high":2165.11,"low":2139.57,"close":2163.12},{"date":"2016-09-22","open":2170.94,"high":2179.99,"low":2170.94,"close":2177.18},{"date":"2016-09-23","open":2173.29,"high":2173.75,"low":2163.97,"close":2164.69},{"date":"2016-09-26","open":2158.54,"high":2158.54,"low":2145.04,"close":2146.1},{"date":"2016-09-27","open":2146.04,"high":2161.13,"low":2141.55,"close":2159.93},{"date":"2016-09-28","open":2161.85,"high":2172.4,"low":2151.79,"close":2171.37},{"date":"2016-09-29","open":2168.9,"high":2172.67,"low":2145.2,"close":2151.13},{"date":"2016-09-30","open":2156.51,"high":2175.3,"low":2156.51,"close":2168.27},{"date":"2016-10-03","open":2164.33,"high":2164.41,"low":2154.77,"close":2161.2},{"date":"2016-10-04","open":2163.37,"high":2165.46,"low":2144.01,"close":2150.49},{"date":"2016-10-05","open":2155.15,"high":2163.95,"low":2155.15,"close":2159.73},{"date":"2016-10-06","open":2158.22,"high":2162.93,"low":2150.28,"close":2160.77},{"date":"2016-10-07","open":2164.19,"high":2165.86,"low":2144.85,"close":2153.74},{"date":"2016-10-10","open":2160.39,"high":2169.6,"low":2160.39,"close":2163.66},{"date":"2016-10-11","open":2161.35,"high":2161.56,"low":2128.84,"close":2136.73},{"date":"2016-10-12","open":2137.67,"high":2145.36,"low":2132.77,"close":2139.18},{"date":"2016-10-13","open":2130.26,"high":2138.19,"low":2114.72,"close":2132.55},{"date":"2016-10-14","open":2139.68,"high":2149.19,"low":2132.98,"close":2132.98},{"date":"2016-10-17","open":2132.95,"high":2135.61,"low":2124.43,"close":2126.5},{"date":"2016-10-18","open":2138.31,"high":2144.38,"low":2135.49,"close":2139.6},{"date":"2016-10-19","open":2140.81,"high":2148.44,"low":2138.15,"close":2144.29},{"date":"2016-10-20","open":2142.51,"high":2147.18,"low":2133.44,"close":2141.34},{"date":"2016-10-21","open":2139.43,"high":2142.63,"low":2130.09,"close":2141.16},{"date":"2016-10-24","open":2148.5,"high":2154.79,"low":2146.91,"close":2151.33},{"date":"2016-10-25","open":2149.72,"high":2151.44,"low":2141.93,"close":2143.16},{"date":"2016-10-26","open":2136.97,"high":2145.73,"low":2131.59,"close":2139.43},{"date":"2016-10-27","open":2144.06,"high":2147.13,"low":2132.52,"close":2133.04},{"date":"2016-10-28","open":2132.23,"high":2140.72,"low":2119.36,"close":2126.41},{"date":"2016-10-31","open":2129.78,"high":2133.25,"low":2125.53,"close":2126.15},{"date":"2016-11-01","open":2128.68,"high":2131.45,"low":2097.85,"close":2111.72},{"date":"2016-11-02","open":2109.43,"high":2111.76,"low":2094,"close":2097.94},{"date":"2016-11-03","open":2098.8,"high":2102.56,"low":2085.23,"close":2088.66},{"date":"2016-11-04","open":2083.79,"high":2099.07,"low":2083.79,"close":2085.18},{"date":"2016-11-07","open":2100.59,"high":2132,"low":2100.59,"close":2131.52},{"date":"2016-11-08","open":2129.92,"high":2146.87,"low":2123.56,"close":2139.56},{"date":"2016-11-09","open":2131.56,"high":2170.1,"low":2125.35,"close":2163.26},{"date":"2016-11-10","open":2167.49,"high":2182.3,"low":2151.17,"close":2167.48},{"date":"2016-11-11","open":2162.71,"high":2165.92,"low":2152.49,"close":2164.45},{"date":"2016-11-14","open":2165.64,"high":2171.36,"low":2156.08,"close":2164.2},{"date":"2016-11-15","open":2168.29,"high":2180.84,"low":2166.38,"close":2180.39},{"date":"2016-11-16","open":2177.53,"high":2179.22,"low":2172.2,"close":2176.94},{"date":"2016-11-17","open":2178.61,"high":2188.06,"low":2176.65,"close":2187.12},{"date":"2016-11-18","open":2186.85,"high":2189.89,"low":2180.38,"close":2181.9},{"date":"2016-11-21","open":2186.43,"high":2198.7,"low":2186.43,"close":2198.18},{"date":"2016-11-22","open":2201.56,"high":2204.8,"low":2194.51,"close":2202.94},{"date":"2016-11-23","open":2198.55,"high":2204.72,"low":2194.51,"close":2204.72},{"date":"2016-11-25","open":2206.27,"high":2213.35,"low":2206.27,"close":2213.35},{"date":"2016-11-28","open":2210.21,"high":2211.14,"low":2200.36,"close":2201.72},{"date":"2016-11-29","open":2200.76,"high":2210.46,"low":2198.15,"close":2204.66},{"date":"2016-11-30","open":2204.97,"high":2214.1,"low":2198.81,"close":2198.81},{"date":"2016-12-01","open":2200.17,"high":2202.6,"low":2187.44,"close":2191.08},{"date":"2016-12-02","open":2191.12,"high":2197.95,"low":2188.37,"close":2191.95},{"date":"2016-12-05","open":2200.65,"high":2209.42,"low":2199.97,"close":2204.71},{"date":"2016-12-06","open":2207.26,"high":2212.78,"low":2202.21,"close":2212.23},{"date":"2016-12-07","open":2210.72,"high":2241.63,"low":2208.93,"close":2241.35},{"date":"2016-12-08","open":2241.13,"high":2251.69,"low":2237.57,"close":2246.19},{"date":"2016-12-09","open":2249.73,"high":2259.8,"low":2249.23,"close":2259.53},{"date":"2016-12-12","open":2258.83,"high":2264.03,"low":2252.37,"close":2256.96},{"date":"2016-12-13","open":2263.32,"high":2277.53,"low":2263.32,"close":2271.72},{"date":"2016-12-14","open":2268.35,"high":2276.2,"low":2248.44,"close":2253.28},{"date":"2016-12-15","open":2253.77,"high":2272.12,"low":2253.77,"close":2262.03},{"date":"2016-12-16","open":2266.81,"high":2268.05,"low":2254.24,"close":2258.07},{"date":"2016-12-19","open":2259.24,"high":2267.47,"low":2258.21,"close":2262.53},{"date":"2016-12-20","open":2266.5,"high":2272.56,"low":2266.14,"close":2270.76},{"date":"2016-12-21","open":2270.54,"high":2271.23,"low":2265.15,"close":2265.18},{"date":"2016-12-22","open":2262.93,"high":2263.18,"low":2256.08,"close":2260.96},{"date":"2016-12-23","open":2260.25,"high":2263.79,"low":2258.84,"close":2263.79},{"date":"2016-12-27","open":2266.23,"high":2273.82,"low":2266.15,"close":2268.88},{"date":"2016-12-28","open":2270.23,"high":2271.31,"low":2249.11,"close":2249.92},{"date":"2016-12-29","open":2249.5,"high":2254.51,"low":2244.56,"close":2249.26},{"date":"2016-12-30","open":2251.61,"high":2253.58,"low":2233.62,"close":2238.83},{"date":"2017-01-03","open":2251.57,"high":2263.88,"low":2245.13,"close":2257.83},{"date":"2017-01-04","open":2261.6,"high":2272.82,"low":2261.6,"close":2270.75},{"date":"2017-01-05","open":2268.18,"high":2271.5,"low":2260.45,"close":2269},{"date":"2017-01-06","open":2271.14,"high":2282.1,"low":2264.06,"close":2276.98},{"date":"2017-01-09","open":2273.59,"high":2275.49,"low":2268.9,"close":2268.9},{"date":"2017-01-10","open":2269.72,"high":2279.27,"low":2265.27,"close":2268.9},{"date":"2017-01-11","open":2268.6,"high":2275.32,"low":2260.83,"close":2275.32},{"date":"2017-01-12","open":2271.14,"high":2271.78,"low":2254.25,"close":2270.44},{"date":"2017-01-13","open":2272.74,"high":2278.68,"low":2271.51,"close":2274.64},{"date":"2017-01-17","open":2269.14,"high":2272.08,"low":2262.81,"close":2267.89},{"date":"2017-01-18","open":2269.14,"high":2272.01,"low":2263.35,"close":2271.89},{"date":"2017-01-19","open":2271.9,"high":2274.33,"low":2258.41,"close":2263.69},{"date":"2017-01-20","open":2269.96,"high":2276.96,"low":2265.01,"close":2271.31},{"date":"2017-01-23","open":2267.78,"high":2271.78,"low":2257.02,"close":2265.2},{"date":"2017-01-24","open":2267.88,"high":2284.63,"low":2266.68,"close":2280.07},{"date":"2017-01-25","open":2288.88,"high":2299.55,"low":2288.88,"close":2298.37},{"date":"2017-01-26","open":2298.63,"high":2300.99,"low":2294.08,"close":2296.68},{"date":"2017-01-27","open":2299.02,"high":2299.02,"low":2291.62,"close":2294.69},{"date":"2017-01-30","open":2286.01,"high":2286.01,"low":2268.04,"close":2280.9},{"date":"2017-01-31","open":2274.02,"high":2279.09,"low":2267.21,"close":2278.87},{"date":"2017-02-01","open":2285.59,"high":2289.14,"low":2272.44,"close":2279.55},{"date":"2017-02-02","open":2276.69,"high":2283.97,"low":2271.65,"close":2280.85},{"date":"2017-02-03","open":2288.54,"high":2298.31,"low":2287.88,"close":2297.42},{"date":"2017-02-06","open":2294.28,"high":2296.18,"low":2288.57,"close":2292.56},{"date":"2017-02-07","open":2295.87,"high":2299.4,"low":2290.16,"close":2293.08},{"date":"2017-02-08","open":2289.55,"high":2295.91,"low":2285.38,"close":2294.67},{"date":"2017-02-09","open":2296.7,"high":2311.08,"low":2296.61,"close":2307.87},{"date":"2017-02-10","open":2312.27,"high":2319.23,"low":2311.1,"close":2316.1},{"date":"2017-02-13","open":2321.72,"high":2331.58,"low":2321.42,"close":2328.25},{"date":"2017-02-14","open":2326.12,"high":2337.58,"low":2322.17,"close":2337.58},{"date":"2017-02-15","open":2335.58,"high":2351.3,"low":2334.81,"close":2349.25},{"date":"2017-02-16","open":2349.64,"high":2351.31,"low":2338.87,"close":2347.22},{"date":"2017-02-17","open":2343.01,"high":2351.16,"low":2339.58,"close":2351.16},{"date":"2017-02-21","open":2354.91,"high":2366.71,"low":2354.91,"close":2365.38},{"date":"2017-02-22","open":2361.11,"high":2365.13,"low":2358.34,"close":2362.82},{"date":"2017-02-23","open":2367.5,"high":2368.26,"low":2355.09,"close":2363.81},{"date":"2017-02-24","open":2355.73,"high":2367.34,"low":2352.87,"close":2367.34},{"date":"2017-02-27","open":2365.23,"high":2371.54,"low":2361.87,"close":2369.75},{"date":"2017-02-28","open":2366.08,"high":2367.79,"low":2358.96,"close":2363.64},{"date":"2017-03-01","open":2380.13,"high":2400.98,"low":2380.13,"close":2395.96},{"date":"2017-03-02","open":2394.75,"high":2394.75,"low":2380.17,"close":2381.92},{"date":"2017-03-03","open":2380.92,"high":2383.89,"low":2375.39,"close":2383.12},{"date":"2017-03-06","open":2375.23,"high":2378.8,"low":2367.98,"close":2375.31},{"date":"2017-03-07","open":2370.74,"high":2375.12,"low":2365.51,"close":2368.39},{"date":"2017-03-08","open":2369.81,"high":2373.09,"low":2361.01,"close":2362.98},{"date":"2017-03-09","open":2363.49,"high":2369.08,"low":2354.54,"close":2364.87},{"date":"2017-03-10","open":2372.52,"high":2376.86,"low":2363.04,"close":2372.6},{"date":"2017-03-13","open":2371.56,"high":2374.42,"low":2368.52,"close":2373.47},{"date":"2017-03-14","open":2368.55,"high":2368.55,"low":2358.18,"close":2365.45},{"date":"2017-03-15","open":2370.34,"high":2390.01,"low":2368.94,"close":2385.26},{"date":"2017-03-16","open":2387.71,"high":2388.1,"low":2377.18,"close":2381.38},{"date":"2017-03-17","open":2383.71,"high":2385.71,"low":2377.64,"close":2378.25},{"date":"2017-03-20","open":2378.24,"high":2379.55,"low":2369.66,"close":2373.47},{"date":"2017-03-21","open":2379.32,"high":2381.93,"low":2341.9,"close":2344.02},{"date":"2017-03-22","open":2343,"high":2351.81,"low":2336.45,"close":2348.45},{"date":"2017-03-23","open":2345.97,"high":2358.92,"low":2342.13,"close":2345.96},{"date":"2017-03-24","open":2350.42,"high":2356.22,"low":2335.74,"close":2343.98},{"date":"2017-03-27","open":2329.11,"high":2344.9,"low":2322.25,"close":2341.59},{"date":"2017-03-28","open":2339.79,"high":2363.78,"low":2337.63,"close":2358.57},{"date":"2017-03-29","open":2356.54,"high":2363.36,"low":2352.94,"close":2361.13},{"date":"2017-03-30","open":2361.31,"high":2370.42,"low":2358.58,"close":2368.06},{"date":"2017-03-31","open":2364.82,"high":2370.35,"low":2362.6,"close":2362.72},{"date":"2017-04-03","open":2362.34,"high":2365.87,"low":2344.73,"close":2358.84},{"date":"2017-04-04","open":2354.76,"high":2360.53,"low":2350.72,"close":2360.16},{"date":"2017-04-05","open":2366.59,"high":2378.36,"low":2350.52,"close":2352.95},{"date":"2017-04-06","open":2353.79,"high":2364.16,"low":2348.9,"close":2357.49},{"date":"2017-04-07","open":2356.59,"high":2363.76,"low":2350.74,"close":2355.54},{"date":"2017-04-10","open":2357.16,"high":2366.37,"low":2351.5,"close":2357.16},{"date":"2017-04-11","open":2353.92,"high":2355.22,"low":2337.25,"close":2353.78},{"date":"2017-04-12","open":2352.15,"high":2352.72,"low":2341.18,"close":2344.93},{"date":"2017-04-13","open":2341.98,"high":2348.26,"low":2328.95,"close":2328.95},{"date":"2017-04-17","open":2332.62,"high":2349.14,"low":2332.51,"close":2349.01},{"date":"2017-04-18","open":2342.53,"high":2348.35,"low":2334.54,"close":2342.19},{"date":"2017-04-19","open":2346.79,"high":2352.63,"low":2335.05,"close":2338.17},{"date":"2017-04-20","open":2342.69,"high":2361.37,"low":2340.91,"close":2355.84},{"date":"2017-04-21","open":2354.74,"high":2356.18,"low":2344.51,"close":2348.69},{"date":"2017-04-24","open":2370.33,"high":2376.98,"low":2369.19,"close":2374.15},{"date":"2017-04-25","open":2381.51,"high":2392.48,"low":2381.15,"close":2388.61},{"date":"2017-04-26","open":2388.98,"high":2398.16,"low":2386.78,"close":2387.45},{"date":"2017-04-27","open":2389.7,"high":2392.1,"low":2382.68,"close":2388.77},{"date":"2017-04-28","open":2393.68,"high":2393.68,"low":2382.36,"close":2384.2},{"date":"2017-05-01","open":2388.5,"high":2394.49,"low":2384.83,"close":2388.33},{"date":"2017-05-02","open":2391.05,"high":2392.93,"low":2385.82,"close":2391.17},{"date":"2017-05-03","open":2386.5,"high":2389.82,"low":2379.75,"close":2388.13},{"date":"2017-05-04","open":2389.79,"high":2391.43,"low":2380.35,"close":2389.52},{"date":"2017-05-05","open":2392.37,"high":2399.29,"low":2389.38,"close":2399.29},{"date":"2017-05-08","open":2399.94,"high":2401.36,"low":2393.92,"close":2399.38},{"date":"2017-05-09","open":2401.58,"high":2403.87,"low":2392.44,"close":2396.92},{"date":"2017-05-10","open":2396.79,"high":2399.74,"low":2392.79,"close":2399.63},{"date":"2017-05-11","open":2394.84,"high":2395.72,"low":2381.74,"close":2394.44},{"date":"2017-05-12","open":2392.44,"high":2392.44,"low":2387.19,"close":2390.9},{"date":"2017-05-15","open":2393.98,"high":2404.05,"low":2393.94,"close":2402.32},{"date":"2017-05-16","open":2404.55,"high":2405.77,"low":2396.05,"close":2400.67},{"date":"2017-05-17","open":2382.95,"high":2384.87,"low":2356.21,"close":2357.03},{"date":"2017-05-18","open":2354.69,"high":2375.74,"low":2352.72,"close":2365.72},{"date":"2017-05-19","open":2371.37,"high":2389.06,"low":2370.43,"close":2381.73},{"date":"2017-05-22","open":2387.21,"high":2395.46,"low":2386.92,"close":2394.02},{"date":"2017-05-23","open":2397.04,"high":2400.85,"low":2393.88,"close":2398.42},{"date":"2017-05-24","open":2401.41,"high":2405.58,"low":2397.99,"close":2404.39},{"date":"2017-05-25","open":2409.54,"high":2418.71,"low":2408.01,"close":2415.07},{"date":"2017-05-26","open":2414.5,"high":2416.68,"low":2412.2,"close":2415.82},{"date":"2017-05-30","open":2411.67,"high":2415.26,"low":2409.43,"close":2412.91},{"date":"2017-05-31","open":2415.63,"high":2415.99,"low":2403.59,"close":2411.8},{"date":"2017-06-01","open":2415.65,"high":2430.06,"low":2413.54,"close":2430.06},{"date":"2017-06-02","open":2431.28,"high":2440.23,"low":2427.71,"close":2439.07},{"date":"2017-06-05","open":2437.83,"high":2439.55,"low":2434.32,"close":2436.1},{"date":"2017-06-06","open":2431.92,"high":2436.21,"low":2428.12,"close":2429.33},{"date":"2017-06-07","open":2432.03,"high":2435.28,"low":2424.75,"close":2433.14},{"date":"2017-06-08","open":2434.27,"high":2439.27,"low":2427.94,"close":2433.79},{"date":"2017-06-09","open":2436.39,"high":2446.2,"low":2415.7,"close":2431.77},{"date":"2017-06-12","open":2425.88,"high":2430.38,"low":2419.97,"close":2429.39},{"date":"2017-06-13","open":2434.15,"high":2441.49,"low":2431.28,"close":2440.35},{"date":"2017-06-14","open":2443.75,"high":2443.75,"low":2428.34,"close":2437.92},{"date":"2017-06-15","open":2424.14,"high":2433.95,"low":2418.53,"close":2432.46},{"date":"2017-06-16","open":2431.24,"high":2433.15,"low":2422.88,"close":2433.15},{"date":"2017-06-19","open":2442.55,"high":2453.82,"low":2441.79,"close":2453.46},{"date":"2017-06-20","open":2450.66,"high":2450.66,"low":2436.6,"close":2437.03},{"date":"2017-06-21","open":2439.31,"high":2442.23,"low":2430.74,"close":2435.61},{"date":"2017-06-22","open":2437.4,"high":2441.62,"low":2433.27,"close":2434.5},{"date":"2017-06-23","open":2434.65,"high":2441.4,"low":2431.11,"close":2438.3},{"date":"2017-06-26","open":2443.32,"high":2450.42,"low":2437.03,"close":2439.07},{"date":"2017-06-27","open":2436.34,"high":2440.15,"low":2419.38,"close":2419.38},{"date":"2017-06-28","open":2428.7,"high":2442.97,"low":2428.02,"close":2440.69},{"date":"2017-06-29","open":2442.38,"high":2442.73,"low":2405.7,"close":2419.7},{"date":"2017-06-30","open":2429.2,"high":2432.71,"low":2421.65,"close":2423.41},{"date":"2017-07-03","open":2431.39,"high":2439.17,"low":2428.69,"close":2429.01},{"date":"2017-07-05","open":2430.78,"high":2434.9,"low":2422.05,"close":2432.54},{"date":"2017-07-06","open":2423.44,"high":2424.28,"low":2407.7,"close":2409.75},{"date":"2017-07-07","open":2413.52,"high":2426.92,"low":2413.52,"close":2425.18},{"date":"2017-07-10","open":2424.51,"high":2432,"low":2422.27,"close":2427.43},{"date":"2017-07-11","open":2427.35,"high":2429.3,"low":2412.79,"close":2425.53},{"date":"2017-07-12","open":2435.75,"high":2445.76,"low":2435.75,"close":2443.25},{"date":"2017-07-13","open":2444.99,"high":2449.32,"low":2441.69,"close":2447.83},{"date":"2017-07-14","open":2449.16,"high":2463.54,"low":2446.69,"close":2459.27},{"date":"2017-07-17","open":2459.5,"high":2462.82,"low":2457.16,"close":2459.14},{"date":"2017-07-18","open":2455.88,"high":2460.92,"low":2450.34,"close":2460.61},{"date":"2017-07-19","open":2463.85,"high":2473.83,"low":2463.85,"close":2473.83},{"date":"2017-07-20","open":2475.56,"high":2477.62,"low":2468.43,"close":2473.45},{"date":"2017-07-21","open":2467.4,"high":2472.54,"low":2465.06,"close":2472.54},{"date":"2017-07-24","open":2472.04,"high":2473.1,"low":2466.32,"close":2469.91},{"date":"2017-07-25","open":2477.88,"high":2481.24,"low":2474.91,"close":2477.13},{"date":"2017-07-26","open":2479.97,"high":2481.69,"low":2474.94,"close":2477.83},{"date":"2017-07-27","open":2482.76,"high":2484.04,"low":2459.93,"close":2475.42},{"date":"2017-07-28","open":2469.12,"high":2473.53,"low":2464.66,"close":2472.1},{"date":"2017-07-31","open":2475.94,"high":2477.96,"low":2468.53,"close":2470.3},{"date":"2017-08-01","open":2477.1,"high":2478.51,"low":2471.14,"close":2476.35},{"date":"2017-08-02","open":2480.38,"high":2480.38,"low":2466.48,"close":2477.57},{"date":"2017-08-03","open":2476.03,"high":2476.03,"low":2468.85,"close":2472.16},{"date":"2017-08-04","open":2476.88,"high":2480,"low":2472.08,"close":2476.83},{"date":"2017-08-07","open":2477.14,"high":2480.95,"low":2475.88,"close":2480.91},{"date":"2017-08-08","open":2478.35,"high":2490.87,"low":2470.32,"close":2474.92},{"date":"2017-08-09","open":2465.35,"high":2474.41,"low":2462.08,"close":2474.02},{"date":"2017-08-10","open":2465.38,"high":2465.38,"low":2437.75,"close":2438.21},{"date":"2017-08-11","open":2441.04,"high":2448.09,"low":2437.85,"close":2441.32},{"date":"2017-08-14","open":2454.96,"high":2468.22,"low":2454.96,"close":2465.84},{"date":"2017-08-15","open":2468.66,"high":2468.9,"low":2461.61,"close":2464.61},{"date":"2017-08-16","open":2468.63,"high":2474.93,"low":2463.86,"close":2468.11},{"date":"2017-08-17","open":2462.95,"high":2465.02,"low":2430.01,"close":2430.01},{"date":"2017-08-18","open":2427.64,"high":2440.27,"low":2420.69,"close":2425.55},{"date":"2017-08-21","open":2425.5,"high":2430.58,"low":2417.35,"close":2428.37},{"date":"2017-08-22","open":2433.75,"high":2454.77,"low":2433.67,"close":2452.51},{"date":"2017-08-23","open":2444.88,"high":2448.91,"low":2441.42,"close":2444.04},{"date":"2017-08-24","open":2447.91,"high":2450.39,"low":2436.19,"close":2438.97},{"date":"2017-08-25","open":2444.72,"high":2453.96,"low":2442.22,"close":2443.05},{"date":"2017-08-28","open":2447.35,"high":2449.12,"low":2439.03,"close":2444.24},{"date":"2017-08-29","open":2431.94,"high":2449.19,"low":2428.2,"close":2446.3},{"date":"2017-08-30","open":2446.06,"high":2460.31,"low":2443.77,"close":2457.59},{"date":"2017-08-31","open":2462.65,"high":2475.01,"low":2462.65,"close":2471.65},{"date":"2017-09-01","open":2474.42,"high":2480.38,"low":2473.85,"close":2476.55},{"date":"2017-09-05","open":2470.35,"high":2471.97,"low":2446.55,"close":2457.85},{"date":"2017-09-06","open":2463.83,"high":2469.64,"low":2459.2,"close":2465.54},{"date":"2017-09-07","open":2468.06,"high":2468.62,"low":2460.29,"close":2465.1},{"date":"2017-09-08","open":2462.25,"high":2467.11,"low":2459.4,"close":2461.43},{"date":"2017-09-11","open":2474.52,"high":2488.95,"low":2474.52,"close":2488.11},{"date":"2017-09-12","open":2491.94,"high":2496.77,"low":2490.37,"close":2496.48},{"date":"2017-09-13","open":2493.89,"high":2498.37,"low":2492.14,"close":2498.37},{"date":"2017-09-14","open":2494.56,"high":2498.43,"low":2491.35,"close":2495.62},{"date":"2017-09-15","open":2495.67,"high":2500.23,"low":2493.16,"close":2500.23},{"date":"2017-09-18","open":2502.51,"high":2508.32,"low":2499.92,"close":2503.87},{"date":"2017-09-19","open":2506.29,"high":2507.84,"low":2503.19,"close":2506.65},{"date":"2017-09-20","open":2506.84,"high":2508.85,"low":2496.67,"close":2508.24},{"date":"2017-09-21","open":2507.16,"high":2507.16,"low":2499,"close":2500.6},{"date":"2017-09-22","open":2497.26,"high":2503.47,"low":2496.54,"close":2502.22},{"date":"2017-09-25","open":2499.39,"high":2502.54,"low":2488.03,"close":2496.66},{"date":"2017-09-26","open":2501.04,"high":2503.51,"low":2495.12,"close":2496.84},{"date":"2017-09-27","open":2503.3,"high":2511.75,"low":2495.91,"close":2507.04},{"date":"2017-09-28","open":2503.41,"high":2510.81,"low":2502.93,"close":2510.06},{"date":"2017-09-29","open":2509.96,"high":2519.44,"low":2507.99,"close":2519.36},{"date":"2017-10-02","open":2521.2,"high":2529.23,"low":2520.4,"close":2529.12},{"date":"2017-10-03","open":2530.34,"high":2535.13,"low":2528.85,"close":2534.58},{"date":"2017-10-04","open":2533.48,"high":2540.53,"low":2531.8,"close":2537.74},{"date":"2017-10-05","open":2540.86,"high":2552.51,"low":2540.02,"close":2552.07},{"date":"2017-10-06","open":2547.44,"high":2549.41,"low":2543.79,"close":2549.33},{"date":"2017-10-09","open":2551.39,"high":2551.82,"low":2541.6,"close":2544.73},{"date":"2017-10-10","open":2549.99,"high":2555.23,"low":2544.86,"close":2550.64},{"date":"2017-10-11","open":2550.62,"high":2555.24,"low":2547.95,"close":2555.24},{"date":"2017-10-12","open":2552.88,"high":2555.33,"low":2548.31,"close":2550.93},{"date":"2017-10-13","open":2555.66,"high":2557.65,"low":2552.09,"close":2553.17},{"date":"2017-10-16","open":2555.57,"high":2559.47,"low":2552.64,"close":2557.64},{"date":"2017-10-17","open":2557.17,"high":2559.71,"low":2554.69,"close":2559.36},{"date":"2017-10-18","open":2562.87,"high":2564.11,"low":2559.67,"close":2561.26},{"date":"2017-10-19","open":2553.39,"high":2562.36,"low":2547.92,"close":2562.1},{"date":"2017-10-20","open":2567.56,"high":2575.44,"low":2567.56,"close":2575.21},{"date":"2017-10-23","open":2578.08,"high":2578.29,"low":2564.33,"close":2564.98},{"date":"2017-10-24","open":2568.66,"high":2572.18,"low":2565.58,"close":2569.13},{"date":"2017-10-25","open":2566.52,"high":2567.4,"low":2544,"close":2557.15},{"date":"2017-10-26","open":2560.08,"high":2567.07,"low":2559.8,"close":2560.4},{"date":"2017-10-27","open":2570.26,"high":2582.98,"low":2565.94,"close":2581.07},{"date":"2017-10-30","open":2577.75,"high":2580.03,"low":2568.25,"close":2572.83},{"date":"2017-10-31","open":2575.99,"high":2578.29,"low":2572.15,"close":2575.26},{"date":"2017-11-01","open":2583.21,"high":2588.4,"low":2574.92,"close":2579.36},{"date":"2017-11-02","open":2579.46,"high":2581.11,"low":2566.17,"close":2579.85},{"date":"2017-11-03","open":2581.93,"high":2588.42,"low":2576.77,"close":2587.84},{"date":"2017-11-06","open":2587.47,"high":2593.38,"low":2585.66,"close":2591.13},{"date":"2017-11-07","open":2592.11,"high":2597.02,"low":2584.35,"close":2590.64},{"date":"2017-11-08","open":2588.71,"high":2595.47,"low":2585.02,"close":2594.38},{"date":"2017-11-09","open":2584,"high":2586.5,"low":2566.33,"close":2584.62},{"date":"2017-11-10","open":2580.18,"high":2583.81,"low":2575.57,"close":2582.3},{"date":"2017-11-13","open":2576.53,"high":2587.66,"low":2574.48,"close":2584.84},{"date":"2017-11-14","open":2577.75,"high":2579.66,"low":2566.56,"close":2578.87},{"date":"2017-11-15","open":2569.45,"high":2572.84,"low":2557.45,"close":2564.62},{"date":"2017-11-16","open":2572.95,"high":2590.09,"low":2572.95,"close":2585.64},{"date":"2017-11-17","open":2582.94,"high":2583.96,"low":2577.62,"close":2578.85},{"date":"2017-11-20","open":2579.49,"high":2584.64,"low":2578.24,"close":2582.14},{"date":"2017-11-21","open":2589.17,"high":2601.19,"low":2589.17,"close":2599.03},{"date":"2017-11-22","open":2600.31,"high":2600.94,"low":2595.23,"close":2597.08},{"date":"2017-11-24","open":2600.42,"high":2604.21,"low":2600.42,"close":2602.42},{"date":"2017-11-27","open":2602.66,"high":2606.41,"low":2598.87,"close":2601.42},{"date":"2017-11-28","open":2605.94,"high":2627.69,"low":2605.44,"close":2627.04},{"date":"2017-11-29","open":2627.82,"high":2634.89,"low":2620.32,"close":2626.07},{"date":"2017-11-30","open":2633.93,"high":2657.74,"low":2633.93,"close":2647.58},{"date":"2017-12-01","open":2645.1,"high":2650.62,"low":2605.52,"close":2642.22},{"date":"2017-12-04","open":2657.19,"high":2665.19,"low":2639.03,"close":2639.44},{"date":"2017-12-05","open":2639.78,"high":2648.72,"low":2627.73,"close":2629.57},{"date":"2017-12-06","open":2626.24,"high":2634.41,"low":2624.75,"close":2629.27},{"date":"2017-12-07","open":2628.38,"high":2640.99,"low":2626.53,"close":2636.98},{"date":"2017-12-08","open":2646.21,"high":2651.65,"low":2644.1,"close":2651.5},{"date":"2017-12-11","open":2652.19,"high":2660.33,"low":2651.47,"close":2659.99},{"date":"2017-12-12","open":2661.73,"high":2669.72,"low":2659.78,"close":2664.11},{"date":"2017-12-13","open":2667.59,"high":2671.88,"low":2662.85,"close":2662.85},{"date":"2017-12-14","open":2665.87,"high":2668.09,"low":2652.01,"close":2652.01},{"date":"2017-12-15","open":2660.63,"high":2679.63,"low":2659.14,"close":2675.81},{"date":"2017-12-18","open":2685.92,"high":2694.97,"low":2685.92,"close":2690.16},{"date":"2017-12-19","open":2692.71,"high":2694.44,"low":2680.74,"close":2681.47},{"date":"2017-12-20","open":2688.18,"high":2691.01,"low":2676.11,"close":2679.25},{"date":"2017-12-21","open":2683.02,"high":2692.64,"low":2682.4,"close":2684.57},{"date":"2017-12-22","open":2684.22,"high":2685.35,"low":2678.13,"close":2683.34},{"date":"2017-12-26","open":2679.09,"high":2682.74,"low":2677.96,"close":2680.5},{"date":"2017-12-27","open":2682.1,"high":2685.64,"low":2678.91,"close":2682.62},{"date":"2017-12-28","open":2686.1,"high":2687.66,"low":2682.69,"close":2687.54},{"date":"2017-12-29","open":2689.15,"high":2692.12,"low":2673.61,"close":2673.61},{"date":"2018-01-02","open":2683.73,"high":2695.89,"low":2682.36,"close":2695.81},{"date":"2018-01-03","open":2697.85,"high":2714.37,"low":2697.77,"close":2713.06},{"date":"2018-01-04","open":2719.31,"high":2729.29,"low":2719.07,"close":2723.99},{"date":"2018-01-05","open":2731.33,"high":2743.45,"low":2727.92,"close":2743.15},{"date":"2018-01-08","open":2742.67,"high":2748.51,"low":2737.6,"close":2747.71},{"date":"2018-01-09","open":2751.15,"high":2759.14,"low":2747.86,"close":2751.29},{"date":"2018-01-10","open":2745.55,"high":2750.8,"low":2736.06,"close":2748.23},{"date":"2018-01-11","open":2752.97,"high":2767.56,"low":2752.78,"close":2767.56},{"date":"2018-01-12","open":2770.18,"high":2787.85,"low":2769.64,"close":2786.24},{"date":"2018-01-16","open":2798.96,"high":2807.54,"low":2768.64,"close":2776.42},{"date":"2018-01-17","open":2784.99,"high":2807.04,"low":2778.38,"close":2802.56},{"date":"2018-01-18","open":2802.4,"high":2805.83,"low":2792.56,"close":2798.03},{"date":"2018-01-19","open":2802.6,"high":2810.33,"low":2798.08,"close":2810.3},{"date":"2018-01-22","open":2809.16,"high":2833.03,"low":2808.12,"close":2832.97},{"date":"2018-01-23","open":2835.05,"high":2842.24,"low":2830.59,"close":2839.13},{"date":"2018-01-24","open":2845.42,"high":2852.97,"low":2824.81,"close":2837.54},{"date":"2018-01-25","open":2846.24,"high":2848.56,"low":2830.94,"close":2839.25},{"date":"2018-01-26","open":2847.48,"high":2872.87,"low":2846.18,"close":2872.87},{"date":"2018-01-29","open":2867.23,"high":2870.62,"low":2851.48,"close":2853.53},{"date":"2018-01-30","open":2832.74,"high":2837.75,"low":2818.27,"close":2822.43},{"date":"2018-01-31","open":2832.41,"high":2839.26,"low":2813.04,"close":2823.81},{"date":"2018-02-01","open":2816.45,"high":2835.96,"low":2812.7,"close":2821.98},{"date":"2018-02-02","open":2808.92,"high":2808.92,"low":2759.97,"close":2762.13},{"date":"2018-02-05","open":2741.06,"high":2763.39,"low":2638.17,"close":2648.94},{"date":"2018-02-06","open":2614.78,"high":2701.04,"low":2593.07,"close":2695.14},{"date":"2018-02-07","open":2690.95,"high":2727.67,"low":2681.33,"close":2681.66},{"date":"2018-02-08","open":2685.01,"high":2685.27,"low":2580.56,"close":2581},{"date":"2018-02-09","open":2601.78,"high":2638.67,"low":2532.69,"close":2619.55},{"date":"2018-02-12","open":2636.75,"high":2672.61,"low":2622.45,"close":2656},{"date":"2018-02-13","open":2646.27,"high":2668.84,"low":2637.08,"close":2662.94},{"date":"2018-02-14","open":2651.21,"high":2702.1,"low":2648.87,"close":2698.63},{"date":"2018-02-15","open":2713.46,"high":2731.51,"low":2689.82,"close":2731.2},{"date":"2018-02-16","open":2727.14,"high":2754.42,"low":2725.11,"close":2732.22},{"date":"2018-02-20","open":2722.99,"high":2737.6,"low":2706.76,"close":2716.26},{"date":"2018-02-21","open":2720.53,"high":2747.75,"low":2701.29,"close":2701.33},{"date":"2018-02-22","open":2710.42,"high":2731.26,"low":2697.77,"close":2703.96},{"date":"2018-02-23","open":2715.8,"high":2747.76,"low":2713.74,"close":2747.3},{"date":"2018-02-26","open":2757.37,"high":2780.64,"low":2753.78,"close":2779.6},{"date":"2018-02-27","open":2780.45,"high":2789.15,"low":2744.22,"close":2744.28},{"date":"2018-02-28","open":2753.78,"high":2761.52,"low":2713.54,"close":2713.83},{"date":"2018-03-01","open":2715.22,"high":2730.89,"low":2659.65,"close":2677.67},{"date":"2018-03-02","open":2658.89,"high":2696.25,"low":2647.32,"close":2691.25},{"date":"2018-03-05","open":2681.06,"high":2728.09,"low":2675.75,"close":2720.94},{"date":"2018-03-06","open":2730.18,"high":2732.08,"low":2711.26,"close":2728.12},{"date":"2018-03-07","open":2710.18,"high":2730.6,"low":2701.74,"close":2726.8},{"date":"2018-03-08","open":2732.75,"high":2740.45,"low":2722.65,"close":2738.97},{"date":"2018-03-09","open":2752.91,"high":2786.57,"low":2751.54,"close":2786.57},{"date":"2018-03-12","open":2790.54,"high":2796.98,"low":2779.26,"close":2783.02},{"date":"2018-03-13","open":2792.31,"high":2801.9,"low":2758.68,"close":2765.31},{"date":"2018-03-14","open":2774.06,"high":2777.11,"low":2744.38,"close":2749.48},{"date":"2018-03-15","open":2754.27,"high":2763.03,"low":2741.47,"close":2747.33},{"date":"2018-03-16","open":2750.57,"high":2761.85,"low":2749.97,"close":2752.01},{"date":"2018-03-19","open":2741.38,"high":2741.38,"low":2694.59,"close":2712.92},{"date":"2018-03-20","open":2715.05,"high":2724.22,"low":2710.05,"close":2716.94},{"date":"2018-03-21","open":2714.99,"high":2739.14,"low":2709.79,"close":2711.93},{"date":"2018-03-22","open":2691.36,"high":2695.68,"low":2641.59,"close":2643.69},{"date":"2018-03-23","open":2646.71,"high":2657.67,"low":2585.89,"close":2588.26},{"date":"2018-03-26","open":2619.35,"high":2661.36,"low":2601.81,"close":2658.55},{"date":"2018-03-27","open":2667.57,"high":2674.78,"low":2596.12,"close":2612.62},{"date":"2018-03-28","open":2611.3,"high":2632.65,"low":2593.06,"close":2605},{"date":"2018-03-29","open":2614.41,"high":2659.07,"low":2609.72,"close":2640.87},{"date":"2018-04-02","open":2633.45,"high":2638.3,"low":2553.8,"close":2581.88},{"date":"2018-04-03","open":2592.17,"high":2619.14,"low":2575.49,"close":2614.45},{"date":"2018-04-04","open":2584.04,"high":2649.86,"low":2573.61,"close":2644.69},{"date":"2018-04-05","open":2657.36,"high":2672.08,"low":2649.58,"close":2662.84},{"date":"2018-04-06","open":2645.82,"high":2656.88,"low":2586.27,"close":2604.47},{"date":"2018-04-09","open":2617.18,"high":2653.55,"low":2610.79,"close":2613.16},{"date":"2018-04-10","open":2638.41,"high":2665.45,"low":2635.78,"close":2656.87},{"date":"2018-04-11","open":2643.89,"high":2661.43,"low":2639.25,"close":2642.19},{"date":"2018-04-12","open":2653.83,"high":2674.72,"low":2653.83,"close":2663.99},{"date":"2018-04-13","open":2676.9,"high":2680.26,"low":2645.05,"close":2656.3},{"date":"2018-04-16","open":2670.1,"high":2686.49,"low":2665.16,"close":2677.84},{"date":"2018-04-17","open":2692.74,"high":2713.34,"low":2692.05,"close":2706.39},{"date":"2018-04-18","open":2710.11,"high":2717.49,"low":2703.63,"close":2708.64},{"date":"2018-04-19","open":2701.16,"high":2702.84,"low":2681.9,"close":2693.13},{"date":"2018-04-20","open":2692.56,"high":2693.94,"low":2660.61,"close":2670.14},{"date":"2018-04-23","open":2675.4,"high":2682.86,"low":2657.99,"close":2670.29},{"date":"2018-04-24","open":2680.8,"high":2683.55,"low":2617.32,"close":2634.56},{"date":"2018-04-25","open":2634.92,"high":2645.3,"low":2612.67,"close":2639.4},{"date":"2018-04-26","open":2651.65,"high":2676.48,"low":2647.16,"close":2666.94},{"date":"2018-04-27","open":2675.47,"high":2677.35,"low":2659.01,"close":2669.91},{"date":"2018-04-30","open":2682.51,"high":2682.87,"low":2648.04,"close":2648.05},{"date":"2018-05-01","open":2642.96,"high":2655.27,"low":2625.41,"close":2654.8},{"date":"2018-05-02","open":2654.24,"high":2660.87,"low":2631.7,"close":2635.67},{"date":"2018-05-03","open":2628.08,"high":2637.14,"low":2594.62,"close":2629.73},{"date":"2018-05-04","open":2621.45,"high":2670.93,"low":2615.32,"close":2663.42},{"date":"2018-05-07","open":2680.34,"high":2683.35,"low":2664.7,"close":2672.63},{"date":"2018-05-08","open":2670.26,"high":2676.34,"low":2655.2,"close":2671.92},{"date":"2018-05-09","open":2678.12,"high":2701.27,"low":2674.14,"close":2697.79},{"date":"2018-05-10","open":2705.02,"high":2726.11,"low":2704.54,"close":2723.07},{"date":"2018-05-11","open":2722.7,"high":2732.86,"low":2717.45,"close":2727.72},{"date":"2018-05-14","open":2738.47,"high":2742.1,"low":2725.47,"close":2730.13},{"date":"2018-05-15","open":2718.59,"high":2718.59,"low":2701.91,"close":2711.45},{"date":"2018-05-16","open":2712.62,"high":2727.76,"low":2712.17,"close":2722.46},{"date":"2018-05-17","open":2719.71,"high":2731.96,"low":2711.36,"close":2720.13},{"date":"2018-05-18","open":2717.35,"high":2719.5,"low":2709.18,"close":2712.97},{"date":"2018-05-21","open":2735.39,"high":2739.19,"low":2725.7,"close":2733.01},{"date":"2018-05-22","open":2738.34,"high":2742.24,"low":2721.88,"close":2724.44},{"date":"2018-05-23","open":2713.98,"high":2733.33,"low":2709.54,"close":2733.29},{"date":"2018-05-24","open":2730.94,"high":2731.97,"low":2707.38,"close":2727.76},{"date":"2018-05-25","open":2723.6,"high":2727.36,"low":2714.99,"close":2721.33},{"date":"2018-05-29","open":2705.11,"high":2710.67,"low":2676.81,"close":2689.86},{"date":"2018-05-30","open":2702.43,"high":2729.34,"low":2702.43,"close":2724.01},{"date":"2018-05-31","open":2720.98,"high":2722.5,"low":2700.68,"close":2705.27},{"date":"2018-06-01","open":2718.7,"high":2736.93,"low":2718.7,"close":2734.62},{"date":"2018-06-04","open":2741.67,"high":2749.16,"low":2740.54,"close":2746.87},{"date":"2018-06-05","open":2748.46,"high":2752.61,"low":2739.51,"close":2748.8},{"date":"2018-06-06","open":2753.25,"high":2772.39,"low":2748.46,"close":2772.35},{"date":"2018-06-07","open":2774.84,"high":2779.9,"low":2760.16,"close":2770.37},{"date":"2018-06-08","open":2765.84,"high":2779.39,"low":2763.59,"close":2779.03},{"date":"2018-06-11","open":2780.18,"high":2790.21,"low":2780.17,"close":2782},{"date":"2018-06-12","open":2785.6,"high":2789.8,"low":2778.78,"close":2786.85},{"date":"2018-06-13","open":2787.94,"high":2791.47,"low":2774.65,"close":2775.63},{"date":"2018-06-14","open":2783.21,"high":2789.06,"low":2776.52,"close":2782.49},{"date":"2018-06-15","open":2777.78,"high":2782.81,"low":2761.73,"close":2779.66},{"date":"2018-06-18","open":2765.79,"high":2774.99,"low":2757.12,"close":2773.75},{"date":"2018-06-19","open":2752.01,"high":2765.05,"low":2743.19,"close":2762.59},{"date":"2018-06-20","open":2769.73,"high":2774.86,"low":2763.91,"close":2767.32},{"date":"2018-06-21","open":2769.28,"high":2769.28,"low":2744.39,"close":2749.76},{"date":"2018-06-22","open":2760.79,"high":2764.17,"low":2752.68,"close":2754.88},{"date":"2018-06-25","open":2742.94,"high":2742.94,"low":2698.67,"close":2717.07},{"date":"2018-06-26","open":2722.12,"high":2732.91,"low":2715.6,"close":2723.06},{"date":"2018-06-27","open":2728.45,"high":2746.09,"low":2699.38,"close":2699.63},{"date":"2018-06-28","open":2698.69,"high":2724.34,"low":2691.99,"close":2716.31},{"date":"2018-06-29","open":2727.13,"high":2743.26,"low":2718.03,"close":2718.37},{"date":"2018-07-02","open":2704.95,"high":2727.26,"low":2698.95,"close":2726.71},{"date":"2018-07-03","open":2733.27,"high":2736.58,"low":2711.16,"close":2713.22},{"date":"2018-07-05","open":2724.19,"high":2737.83,"low":2716.02,"close":2736.61},{"date":"2018-07-06","open":2737.68,"high":2764.41,"low":2733.52,"close":2759.82},{"date":"2018-07-09","open":2775.62,"high":2784.65,"low":2770.73,"close":2784.17},{"date":"2018-07-10","open":2788.56,"high":2795.58,"low":2786.24,"close":2793.84},{"date":"2018-07-11","open":2779.82,"high":2785.91,"low":2770.77,"close":2774.02},{"date":"2018-07-12","open":2783.14,"high":2799.22,"low":2781.53,"close":2798.29},{"date":"2018-07-13","open":2796.93,"high":2804.53,"low":2791.69,"close":2801.31},{"date":"2018-07-16","open":2797.36,"high":2801.19,"low":2793.39,"close":2798.43},{"date":"2018-07-17","open":2789.34,"high":2814.19,"low":2789.24,"close":2809.55},{"date":"2018-07-18","open":2811.35,"high":2816.76,"low":2805.89,"close":2815.62},{"date":"2018-07-19","open":2809.37,"high":2812.05,"low":2799.77,"close":2804.49},{"date":"2018-07-20","open":2804.55,"high":2809.7,"low":2800.01,"close":2801.83},{"date":"2018-07-23","open":2799.17,"high":2808.61,"low":2795.14,"close":2806.98},{"date":"2018-07-24","open":2820.68,"high":2829.99,"low":2811.12,"close":2820.4},{"date":"2018-07-25","open":2817.73,"high":2848.03,"low":2817.73,"close":2846.07},{"date":"2018-07-26","open":2835.49,"high":2845.57,"low":2835.26,"close":2837.44},{"date":"2018-07-27","open":2842.35,"high":2843.17,"low":2808.34,"close":2818.82},{"date":"2018-07-30","open":2819,"high":2821.74,"low":2798.11,"close":2802.6},{"date":"2018-07-31","open":2809.73,"high":2824.46,"low":2808.06,"close":2816.29},{"date":"2018-08-01","open":2821.17,"high":2825.83,"low":2805.85,"close":2813.36},{"date":"2018-08-02","open":2800.48,"high":2829.91,"low":2796.34,"close":2827.22},{"date":"2018-08-03","open":2829.62,"high":2840.38,"low":2827.37,"close":2840.35},{"date":"2018-08-06","open":2840.29,"high":2853.29,"low":2835.98,"close":2850.4},{"date":"2018-08-07","open":2855.92,"high":2863.43,"low":2855.92,"close":2858.45},{"date":"2018-08-08","open":2856.79,"high":2862.44,"low":2853.09,"close":2857.7},{"date":"2018-08-09","open":2857.19,"high":2862.48,"low":2851.98,"close":2853.58},{"date":"2018-08-10","open":2838.9,"high":2842.2,"low":2825.81,"close":2833.28},{"date":"2018-08-13","open":2835.46,"high":2843.4,"low":2819.88,"close":2821.93},{"date":"2018-08-14","open":2827.88,"high":2843.11,"low":2826.58,"close":2839.96},{"date":"2018-08-15","open":2827.95,"high":2827.95,"low":2802.49,"close":2818.37},{"date":"2018-08-16","open":2831.44,"high":2850.49,"low":2831.44,"close":2840.69},{"date":"2018-08-17","open":2838.32,"high":2855.63,"low":2833.73,"close":2850.13},{"date":"2018-08-20","open":2853.93,"high":2859.76,"low":2850.62,"close":2857.05},{"date":"2018-08-21","open":2861.51,"high":2873.23,"low":2861.32,"close":2862.96},{"date":"2018-08-22","open":2860.99,"high":2867.54,"low":2856.05,"close":2861.82},{"date":"2018-08-23","open":2860.29,"high":2868.78,"low":2854.03,"close":2856.98},{"date":"2018-08-24","open":2862.35,"high":2876.16,"low":2862.35,"close":2874.69},{"date":"2018-08-27","open":2884.69,"high":2898.25,"low":2884.69,"close":2896.74},{"date":"2018-08-28","open":2901.45,"high":2903.77,"low":2893.5,"close":2897.52},{"date":"2018-08-29","open":2900.62,"high":2916.5,"low":2898.4,"close":2914.04},{"date":"2018-08-30","open":2908.94,"high":2912.46,"low":2895.22,"close":2901.13},{"date":"2018-08-31","open":2898.37,"high":2906.32,"low":2891.73,"close":2901.52},{"date":"2018-09-04","open":2896.96,"high":2900.18,"low":2885.13,"close":2896.72},{"date":"2018-09-05","open":2891.59,"high":2894.21,"low":2876.92,"close":2888.6},{"date":"2018-09-06","open":2888.64,"high":2892.05,"low":2867.29,"close":2878.05},{"date":"2018-09-07","open":2868.26,"high":2883.81,"low":2864.12,"close":2871.68},{"date":"2018-09-10","open":2881.39,"high":2886.93,"low":2875.94,"close":2877.13},{"date":"2018-09-11","open":2871.57,"high":2892.52,"low":2866.78,"close":2887.89},{"date":"2018-09-12","open":2888.29,"high":2894.65,"low":2879.2,"close":2888.92},{"date":"2018-09-13","open":2896.85,"high":2906.76,"low":2896.39,"close":2904.18},{"date":"2018-09-14","open":2906.38,"high":2908.3,"low":2895.77,"close":2904.98},{"date":"2018-09-17","open":2903.83,"high":2904.65,"low":2886.16,"close":2888.8},{"date":"2018-09-18","open":2890.74,"high":2911.17,"low":2890.43,"close":2904.31},{"date":"2018-09-19","open":2906.6,"high":2912.36,"low":2903.82,"close":2907.95},{"date":"2018-09-20","open":2919.73,"high":2934.8,"low":2919.73,"close":2930.75},{"date":"2018-09-21","open":2936.76,"high":2940.91,"low":2927.11,"close":2929.67},{"date":"2018-09-24","open":2921.83,"high":2923.79,"low":2912.63,"close":2919.37},{"date":"2018-09-25","open":2921.75,"high":2923.95,"low":2913.7,"close":2915.56},{"date":"2018-09-26","open":2916.98,"high":2931.15,"low":2903.28,"close":2905.97},{"date":"2018-09-27","open":2911.65,"high":2927.22,"low":2909.27,"close":2914},{"date":"2018-09-28","open":2910.03,"high":2920.53,"low":2907.5,"close":2913.98},{"date":"2018-10-01","open":2926.29,"high":2937.06,"low":2917.91,"close":2924.59},{"date":"2018-10-02","open":2923.8,"high":2931.42,"low":2919.37,"close":2923.43},{"date":"2018-10-03","open":2931.69,"high":2939.86,"low":2921.36,"close":2925.51},{"date":"2018-10-04","open":2919.35,"high":2919.78,"low":2883.92,"close":2901.61},{"date":"2018-10-05","open":2902.54,"high":2909.64,"low":2869.29,"close":2885.57},{"date":"2018-10-08","open":2877.53,"high":2889.45,"low":2862.08,"close":2884.43},{"date":"2018-10-09","open":2882.51,"high":2894.83,"low":2874.27,"close":2880.34},{"date":"2018-10-10","open":2873.9,"high":2874.02,"low":2784.86,"close":2785.68},{"date":"2018-10-11","open":2776.87,"high":2795.14,"low":2710.51,"close":2728.37},{"date":"2018-10-12","open":2770.54,"high":2775.77,"low":2729.44,"close":2767.13},{"date":"2018-10-15","open":2763.83,"high":2775.99,"low":2749.03,"close":2750.79},{"date":"2018-10-16","open":2767.05,"high":2813.46,"low":2766.91,"close":2809.92},{"date":"2018-10-17","open":2811.67,"high":2816.94,"low":2781.81,"close":2809.21},{"date":"2018-10-18","open":2802,"high":2806.04,"low":2755.18,"close":2768.78},{"date":"2018-10-19","open":2775.66,"high":2797.77,"low":2760.27,"close":2767.78},{"date":"2018-10-22","open":2773.94,"high":2778.94,"low":2749.22,"close":2755.88},{"date":"2018-10-23","open":2721.03,"high":2753.59,"low":2691.43,"close":2740.69},{"date":"2018-10-24","open":2737.87,"high":2742.59,"low":2651.89,"close":2656.1},{"date":"2018-10-25","open":2674.88,"high":2722.7,"low":2667.84,"close":2705.57},{"date":"2018-10-26","open":2667.86,"high":2692.38,"low":2628.16,"close":2658.69},{"date":"2018-10-29","open":2682.65,"high":2706.85,"low":2603.54,"close":2641.25},{"date":"2018-10-30","open":2640.68,"high":2685.43,"low":2635.34,"close":2682.63},{"date":"2018-10-31","open":2705.6,"high":2736.69,"low":2705.6,"close":2711.74},{"date":"2018-11-01","open":2717.58,"high":2741.67,"low":2708.85,"close":2740.37},{"date":"2018-11-02","open":2745.45,"high":2756.55,"low":2700.44,"close":2723.06},{"date":"2018-11-05","open":2726.37,"high":2744.27,"low":2717.94,"close":2738.31},{"date":"2018-11-06","open":2738.4,"high":2756.82,"low":2737.08,"close":2755.45},{"date":"2018-11-07","open":2774.13,"high":2815.15,"low":2774.13,"close":2813.89},{"date":"2018-11-08","open":2806.38,"high":2814.75,"low":2794.99,"close":2806.83},{"date":"2018-11-09","open":2794.1,"high":2794.1,"low":2764.24,"close":2781.01},{"date":"2018-11-12","open":2773.93,"high":2775.99,"low":2722,"close":2726.22},{"date":"2018-11-13","open":2730.05,"high":2754.6,"low":2714.98,"close":2722.18},{"date":"2018-11-14","open":2737.9,"high":2746.8,"low":2685.75,"close":2701.58},{"date":"2018-11-15","open":2693.52,"high":2735.38,"low":2670.75,"close":2730.2},{"date":"2018-11-16","open":2718.54,"high":2746.75,"low":2712.16,"close":2736.27},{"date":"2018-11-19","open":2730.74,"high":2733.16,"low":2681.09,"close":2690.73},{"date":"2018-11-20","open":2654.6,"high":2669.44,"low":2631.52,"close":2641.89},{"date":"2018-11-21","open":2657.74,"high":2670.73,"low":2649.82,"close":2649.93},{"date":"2018-11-23","open":2633.36,"high":2647.55,"low":2631.09,"close":2632.56},{"date":"2018-11-26","open":2649.97,"high":2674.35,"low":2649.97,"close":2673.45},{"date":"2018-11-27","open":2663.75,"high":2682.53,"low":2655.89,"close":2682.17},{"date":"2018-11-28","open":2691.45,"high":2744,"low":2684.38,"close":2743.79},{"date":"2018-11-29","open":2736.97,"high":2753.75,"low":2722.94,"close":2737.8},{"date":"2018-11-30","open":2737.76,"high":2760.88,"low":2732.76,"close":2760.17},{"date":"2018-12-03","open":2790.5,"high":2800.18,"low":2773.38,"close":2790.37},{"date":"2018-12-04","open":2782.43,"high":2785.93,"low":2697.18,"close":2700.06},{"date":"2018-12-06","open":2663.51,"high":2696.15,"low":2621.53,"close":2695.95},{"date":"2018-12-07","open":2691.26,"high":2708.54,"low":2623.14,"close":2633.08},{"date":"2018-12-10","open":2630.86,"high":2647.51,"low":2583.23,"close":2637.72},{"date":"2018-12-11","open":2664.44,"high":2674.35,"low":2621.3,"close":2636.78},{"date":"2018-12-12","open":2658.23,"high":2685.44,"low":2650.26,"close":2651.07},{"date":"2018-12-13","open":2658.7,"high":2670.19,"low":2637.27,"close":2650.54},{"date":"2018-12-14","open":2629.68,"high":2635.07,"low":2593.84,"close":2599.95},{"date":"2018-12-17","open":2590.75,"high":2601.13,"low":2530.54,"close":2545.94},{"date":"2018-12-18","open":2559.9,"high":2573.99,"low":2528.71,"close":2546.16},{"date":"2018-12-19","open":2547.05,"high":2585.29,"low":2488.96,"close":2506.96},{"date":"2018-12-20","open":2496.77,"high":2509.63,"low":2441.18,"close":2467.42},{"date":"2018-12-21","open":2465.38,"high":2504.41,"low":2408.55,"close":2416.62},{"date":"2018-12-24","open":2400.56,"high":2410.34,"low":2351.1,"close":2351.1},{"date":"2018-12-26","open":2363.12,"high":2467.76,"low":2346.58,"close":2467.7},{"date":"2018-12-27","open":2442.5,"high":2489.1,"low":2397.94,"close":2488.83},{"date":"2018-12-28","open":2498.77,"high":2520.27,"low":2472.89,"close":2485.74},{"date":"2018-12-31","open":2498.94,"high":2509.24,"low":2482.82,"close":2506.85},{"date":"2019-01-02","open":2476.96,"high":2519.49,"low":2467.47,"close":2510.03},{"date":"2019-01-03","open":2491.92,"high":2493.14,"low":2443.96,"close":2447.89},{"date":"2019-01-04","open":2474.33,"high":2538.07,"low":2474.33,"close":2531.94},{"date":"2019-01-07","open":2535.61,"high":2566.16,"low":2524.56,"close":2549.69},{"date":"2019-01-08","open":2568.11,"high":2579.82,"low":2547.56,"close":2574.41},{"date":"2019-01-09","open":2580,"high":2595.32,"low":2568.89,"close":2584.96},{"date":"2019-01-10","open":2573.51,"high":2597.82,"low":2562.02,"close":2596.64},{"date":"2019-01-11","open":2588.11,"high":2596.27,"low":2577.4,"close":2596.26},{"date":"2019-01-14","open":2580.31,"high":2589.32,"low":2570.41,"close":2582.61},{"date":"2019-01-15","open":2585.1,"high":2613.08,"low":2585.1,"close":2610.3},{"date":"2019-01-16","open":2614.75,"high":2625.76,"low":2612.68,"close":2616.1},{"date":"2019-01-17","open":2609.28,"high":2645.06,"low":2606.36,"close":2635.96},{"date":"2019-01-18","open":2651.27,"high":2675.47,"low":2647.58,"close":2670.71},{"date":"2019-01-22","open":2657.88,"high":2657.88,"low":2617.27,"close":2632.9},{"date":"2019-01-23","open":2643.48,"high":2653.19,"low":2612.86,"close":2638.7},{"date":"2019-01-24","open":2638.84,"high":2647.2,"low":2627.01,"close":2642.33},{"date":"2019-01-25","open":2657.44,"high":2672.38,"low":2657.33,"close":2664.76},{"date":"2019-01-28","open":2644.97,"high":2644.97,"low":2624.06,"close":2643.85},{"date":"2019-01-29","open":2644.89,"high":2650.93,"low":2631.05,"close":2640},{"date":"2019-01-30","open":2653.62,"high":2690.44,"low":2648.34,"close":2681.05},{"date":"2019-01-31","open":2685.49,"high":2708.95,"low":2678.65,"close":2704.1},{"date":"2019-02-01","open":2702.32,"high":2716.66,"low":2696.88,"close":2706.53},{"date":"2019-02-04","open":2706.49,"high":2724.99,"low":2698.75,"close":2724.87},{"date":"2019-02-05","open":2728.34,"high":2738.98,"low":2724.03,"close":2737.7},{"date":"2019-02-06","open":2735.05,"high":2738.08,"low":2724.15,"close":2731.61},{"date":"2019-02-07","open":2717.53,"high":2719.32,"low":2687.26,"close":2706.05},{"date":"2019-02-08","open":2692.36,"high":2708.07,"low":2681.83,"close":2707.88},{"date":"2019-02-11","open":2712.4,"high":2718.05,"low":2703.79,"close":2709.8},{"date":"2019-02-12","open":2722.61,"high":2748.19,"low":2722.61,"close":2744.73},{"date":"2019-02-13","open":2750.3,"high":2761.85,"low":2748.63,"close":2753.03},{"date":"2019-02-14","open":2743.5,"high":2757.9,"low":2731.23,"close":2745.73},{"date":"2019-02-15","open":2760.24,"high":2775.66,"low":2760.24,"close":2775.6},{"date":"2019-02-19","open":2769.28,"high":2787.33,"low":2767.29,"close":2779.76},{"date":"2019-02-20","open":2779.05,"high":2789.88,"low":2774.06,"close":2784.7},{"date":"2019-02-21","open":2780.24,"high":2781.58,"low":2764.55,"close":2774.88},{"date":"2019-02-22","open":2780.67,"high":2794.2,"low":2779.11,"close":2792.67},{"date":"2019-02-25","open":2804.35,"high":2813.49,"low":2794.99,"close":2796.11},{"date":"2019-02-26","open":2792.36,"high":2803.12,"low":2789.47,"close":2793.9},{"date":"2019-02-27","open":2787.5,"high":2795.76,"low":2775.13,"close":2792.38},{"date":"2019-02-28","open":2788.11,"high":2793.73,"low":2782.51,"close":2784.49},{"date":"2019-03-01","open":2798.22,"high":2808.02,"low":2787.38,"close":2803.69},{"date":"2019-03-04","open":2814.37,"high":2816.88,"low":2767.66,"close":2792.81},{"date":"2019-03-05","open":2794.41,"high":2796.44,"low":2782.97,"close":2789.65},{"date":"2019-03-06","open":2790.27,"high":2790.27,"low":2768.69,"close":2771.45},{"date":"2019-03-07","open":2766.53,"high":2767.25,"low":2739.09,"close":2748.93},{"date":"2019-03-08","open":2730.79,"high":2744.13,"low":2722.27,"close":2743.07},{"date":"2019-03-11","open":2747.61,"high":2784,"low":2747.61,"close":2783.3},{"date":"2019-03-12","open":2787.34,"high":2798.32,"low":2786.73,"close":2791.52},{"date":"2019-03-13","open":2799.78,"high":2821.24,"low":2799.78,"close":2810.92},{"date":"2019-03-14","open":2810.38,"high":2815,"low":2803.46,"close":2808.48},{"date":"2019-03-15","open":2810.79,"high":2830.73,"low":2810.79,"close":2822.48},{"date":"2019-03-18","open":2822.61,"high":2835.41,"low":2821.99,"close":2832.94},{"date":"2019-03-19","open":2840.76,"high":2852.42,"low":2823.27,"close":2832.57},{"date":"2019-03-20","open":2831.34,"high":2843.54,"low":2812.43,"close":2824.23},{"date":"2019-03-21","open":2819.72,"high":2860.31,"low":2817.38,"close":2854.88},{"date":"2019-03-22","open":2844.52,"high":2846.16,"low":2800.47,"close":2800.71},{"date":"2019-03-25","open":2796.01,"high":2809.79,"low":2785.02,"close":2798.36},{"date":"2019-03-26","open":2812.66,"high":2829.87,"low":2803.99,"close":2818.46},{"date":"2019-03-27","open":2819.72,"high":2825.56,"low":2787.72,"close":2805.37},{"date":"2019-03-28","open":2809.4,"high":2819.71,"low":2798.77,"close":2815.44},{"date":"2019-03-29","open":2828.27,"high":2836.03,"low":2819.23,"close":2834.4},{"date":"2019-04-01","open":2848.63,"high":2869.4,"low":2848.63,"close":2867.19},{"date":"2019-04-02","open":2868.24,"high":2872.9,"low":2858.75,"close":2867.24},{"date":"2019-04-03","open":2876.09,"high":2885.25,"low":2865.17,"close":2873.4},{"date":"2019-04-04","open":2873.99,"high":2881.28,"low":2867.14,"close":2879.39},{"date":"2019-04-05","open":2884.16,"high":2893.24,"low":2882.99,"close":2892.74},{"date":"2019-04-08","open":2888.46,"high":2895.95,"low":2880.78,"close":2895.77},{"date":"2019-04-09","open":2886.58,"high":2886.88,"low":2873.33,"close":2878.2},{"date":"2019-04-10","open":2881.37,"high":2889.71,"low":2879.13,"close":2888.21},{"date":"2019-04-11","open":2891.92,"high":2893.42,"low":2881.99,"close":2888.32},{"date":"2019-04-12","open":2900.86,"high":2910.54,"low":2898.37,"close":2907.41},{"date":"2019-04-15","open":2908.32,"high":2909.6,"low":2896.48,"close":2905.58},{"date":"2019-04-16","open":2912.26,"high":2916.06,"low":2900.71,"close":2907.06},{"date":"2019-04-17","open":2916.04,"high":2918,"low":2895.45,"close":2900.45},{"date":"2019-04-18","open":2904.81,"high":2908.4,"low":2891.9,"close":2905.03},{"date":"2019-04-22","open":2898.78,"high":2909.51,"low":2896.35,"close":2907.97},{"date":"2019-04-23","open":2909.99,"high":2936.31,"low":2908.53,"close":2933.68},{"date":"2019-04-24","open":2934,"high":2936.83,"low":2926.05,"close":2927.25},{"date":"2019-04-25","open":2928.99,"high":2933.1,"low":2912.84,"close":2926.17},{"date":"2019-04-26","open":2925.81,"high":2939.88,"low":2917.56,"close":2939.88},{"date":"2019-04-29","open":2940.58,"high":2949.52,"low":2939.35,"close":2943.03},{"date":"2019-04-30","open":2937.14,"high":2948.22,"low":2924.11,"close":2945.83},{"date":"2019-05-01","open":2952.33,"high":2954.13,"low":2923.36,"close":2923.73},{"date":"2019-05-02","open":2922.16,"high":2931.68,"low":2900.5,"close":2917.52},{"date":"2019-05-03","open":2929.21,"high":2947.85,"low":2929.21,"close":2945.64},{"date":"2019-05-06","open":2908.89,"high":2937.32,"low":2898.21,"close":2932.47},{"date":"2019-05-07","open":2913.03,"high":2913.03,"low":2862.6,"close":2884.05},{"date":"2019-05-08","open":2879.61,"high":2897.96,"low":2873.28,"close":2879.42},{"date":"2019-05-09","open":2859.84,"high":2875.97,"low":2836.4,"close":2870.72},{"date":"2019-05-10","open":2863.1,"high":2891.31,"low":2825.39,"close":2881.4},{"date":"2019-05-13","open":2840.19,"high":2840.19,"low":2801.43,"close":2811.87},{"date":"2019-05-14","open":2820.12,"high":2852.54,"low":2820.12,"close":2834.41},{"date":"2019-05-15","open":2820.38,"high":2858.68,"low":2815.08,"close":2850.96},{"date":"2019-05-16","open":2855.8,"high":2892.15,"low":2855.8,"close":2876.32},{"date":"2019-05-17","open":2858.6,"high":2885.48,"low":2854.23,"close":2859.53},{"date":"2019-05-20","open":2841.94,"high":2853.86,"low":2831.29,"close":2840.23},{"date":"2019-05-21","open":2854.02,"high":2868.88,"low":2854.02,"close":2864.36},{"date":"2019-05-22","open":2856.06,"high":2865.47,"low":2851.11,"close":2856.27},{"date":"2019-05-23","open":2836.7,"high":2836.7,"low":2805.49,"close":2822.24},{"date":"2019-05-24","open":2832.41,"high":2841.36,"low":2820.19,"close":2826.06},{"date":"2019-05-28","open":2830.03,"high":2840.51,"low":2801.58,"close":2802.39},{"date":"2019-05-29","open":2790.25,"high":2792.03,"low":2766.06,"close":2783.02},{"date":"2019-05-30","open":2786.94,"high":2799,"low":2776.74,"close":2788.86},{"date":"2019-05-31","open":2766.15,"high":2768.98,"low":2750.52,"close":2752.06},{"date":"2019-06-03","open":2751.53,"high":2763.07,"low":2728.81,"close":2744.45},{"date":"2019-06-04","open":2762.64,"high":2804.49,"low":2762.64,"close":2803.27},{"date":"2019-06-05","open":2818.09,"high":2827.28,"low":2800.92,"close":2826.15},{"date":"2019-06-06","open":2828.51,"high":2852.1,"low":2822.45,"close":2843.49},{"date":"2019-06-07","open":2852.87,"high":2884.97,"low":2852.87,"close":2873.34},{"date":"2019-06-10","open":2885.83,"high":2904.77,"low":2885.51,"close":2886.73},{"date":"2019-06-11","open":2903.27,"high":2910.61,"low":2878.53,"close":2885.72},{"date":"2019-06-12","open":2882.73,"high":2888.57,"low":2874.68,"close":2879.84},{"date":"2019-06-13","open":2886.24,"high":2895.24,"low":2881.99,"close":2891.64},{"date":"2019-06-14","open":2886.82,"high":2894.45,"low":2879.62,"close":2886.98},{"date":"2019-06-17","open":2889.75,"high":2897.27,"low":2887.3,"close":2889.67},{"date":"2019-06-18","open":2906.71,"high":2930.79,"low":2905.44,"close":2917.75},{"date":"2019-06-19","open":2920.55,"high":2931.74,"low":2911.43,"close":2926.46},{"date":"2019-06-20","open":2949.6,"high":2958.06,"low":2931.5,"close":2954.18},{"date":"2019-06-21","open":2952.71,"high":2964.15,"low":2946.87,"close":2950.46},{"date":"2019-06-24","open":2951.42,"high":2954.92,"low":2944.05,"close":2945.35},{"date":"2019-06-25","open":2945.78,"high":2946.52,"low":2916.01,"close":2917.38},{"date":"2019-06-26","open":2926.07,"high":2932.59,"low":2912.99,"close":2913.78},{"date":"2019-06-27","open":2919.66,"high":2929.3,"low":2918.57,"close":2924.92},{"date":"2019-06-28","open":2932.94,"high":2943.98,"low":2929.05,"close":2941.76},{"date":"2019-07-01","open":2971.41,"high":2977.93,"low":2952.22,"close":2964.33},{"date":"2019-07-02","open":2964.66,"high":2973.21,"low":2955.92,"close":2973.01},{"date":"2019-07-03","open":2978.08,"high":2995.84,"low":2977.96,"close":2995.82},{"date":"2019-07-05","open":2984.25,"high":2994.03,"low":2967.97,"close":2990.41},{"date":"2019-07-08","open":2979.77,"high":2980.76,"low":2970.09,"close":2975.95},{"date":"2019-07-09","open":2965.52,"high":2981.9,"low":2963.44,"close":2979.63},{"date":"2019-07-10","open":2989.3,"high":3002.98,"low":2984.62,"close":2993.07},{"date":"2019-07-11","open":2999.62,"high":3002.33,"low":2988.8,"close":2999.91},{"date":"2019-07-12","open":3003.36,"high":3013.92,"low":3001.87,"close":3013.77},{"date":"2019-07-15","open":3017.8,"high":3017.8,"low":3008.77,"close":3014.3},{"date":"2019-07-16","open":3012.13,"high":3015.02,"low":3001.15,"close":3004.04},{"date":"2019-07-17","open":3005.1,"high":3005.26,"low":2984.25,"close":2984.42},{"date":"2019-07-18","open":2978.87,"high":2998.28,"low":2973.09,"close":2995.11},{"date":"2019-07-19","open":3004.26,"high":3006.02,"low":2975.86,"close":2976.61},{"date":"2019-07-22","open":2981.93,"high":2990.71,"low":2976.65,"close":2985.03},{"date":"2019-07-23","open":2994.74,"high":3005.9,"low":2988.56,"close":3005.47},{"date":"2019-07-24","open":2998.77,"high":3019.59,"low":2996.82,"close":3019.56},{"date":"2019-07-25","open":3016.26,"high":3016.31,"low":2997.24,"close":3003.67},{"date":"2019-07-26","open":3013.25,"high":3027.98,"low":3012.59,"close":3025.86},{"date":"2019-07-29","open":3024.47,"high":3025.61,"low":3014.3,"close":3020.97},{"date":"2019-07-30","open":3007.66,"high":3017.19,"low":3000.94,"close":3013.18},{"date":"2019-07-31","open":3016.22,"high":3017.4,"low":2958.08,"close":2980.38},{"date":"2019-08-01","open":2980.32,"high":3013.59,"low":2945.23,"close":2953.56},{"date":"2019-08-02","open":2943.9,"high":2945.5,"low":2914.11,"close":2932.05},{"date":"2019-08-05","open":2898.07,"high":2898.07,"low":2822.12,"close":2844.74},{"date":"2019-08-06","open":2861.18,"high":2884.4,"low":2847.42,"close":2881.77},{"date":"2019-08-07","open":2858.65,"high":2892.17,"low":2825.71,"close":2883.98},{"date":"2019-08-08","open":2896.21,"high":2938.72,"low":2894.47,"close":2938.09},{"date":"2019-08-09","open":2930.51,"high":2935.75,"low":2900.15,"close":2918.65},{"date":"2019-08-12","open":2907.07,"high":2907.58,"low":2873.14,"close":2882.7},{"date":"2019-08-13","open":2880.72,"high":2943.31,"low":2877.05,"close":2926.32},{"date":"2019-08-14","open":2894.15,"high":2894.15,"low":2839.64,"close":2840.6},{"date":"2019-08-15","open":2846.2,"high":2856.67,"low":2825.51,"close":2847.6},{"date":"2019-08-16","open":2864.74,"high":2893.63,"low":2864.74,"close":2888.68},{"date":"2019-08-19","open":2913.48,"high":2931,"low":2913.48,"close":2923.65},{"date":"2019-08-20","open":2919.01,"high":2923.63,"low":2899.6,"close":2900.51},{"date":"2019-08-21","open":2922.04,"high":2928.73,"low":2917.91,"close":2924.43},{"date":"2019-08-22","open":2930.94,"high":2939.08,"low":2904.51,"close":2922.95},{"date":"2019-08-23","open":2911.07,"high":2927.01,"low":2834.97,"close":2847.11},{"date":"2019-08-26","open":2866.7,"high":2879.27,"low":2856,"close":2878.38},{"date":"2019-08-27","open":2893.14,"high":2898.79,"low":2860.59,"close":2869.16},{"date":"2019-08-28","open":2861.28,"high":2890.03,"low":2853.05,"close":2887.94},{"date":"2019-08-29","open":2910.37,"high":2930.5,"low":2905.67,"close":2924.58},{"date":"2019-08-30","open":2937.09,"high":2940.43,"low":2913.32,"close":2926.46},{"date":"2019-09-03","open":2909.01,"high":2914.39,"low":2891.85,"close":2906.27},{"date":"2019-09-04","open":2924.67,"high":2938.84,"low":2921.86,"close":2937.78},{"date":"2019-09-05","open":2960.6,"high":2985.86,"low":2960.6,"close":2976},{"date":"2019-09-06","open":2980.33,"high":2985.03,"low":2972.51,"close":2978.71},{"date":"2019-09-09","open":2988.43,"high":2989.43,"low":2969.39,"close":2978.43},{"date":"2019-09-10","open":2971.01,"high":2979.39,"low":2957.01,"close":2979.39},{"date":"2019-09-11","open":2981.41,"high":3000.93,"low":2975.31,"close":3000.93},{"date":"2019-09-12","open":3009.08,"high":3020.74,"low":3000.92,"close":3009.57},{"date":"2019-09-13","open":3012.21,"high":3017.33,"low":3002.9,"close":3007.39},{"date":"2019-09-16","open":2996.41,"high":3002.19,"low":2990.67,"close":2997.96},{"date":"2019-09-17","open":2995.67,"high":3006.21,"low":2993.73,"close":3005.7},{"date":"2019-09-18","open":3001.5,"high":3007.83,"low":2978.57,"close":3006.73},{"date":"2019-09-19","open":3010.36,"high":3021.99,"low":3003.16,"close":3006.79},{"date":"2019-09-20","open":3008.42,"high":3016.37,"low":2984.68,"close":2992.07},{"date":"2019-09-23","open":2983.5,"high":2999.15,"low":2982.23,"close":2991.78},{"date":"2019-09-24","open":3002.43,"high":3007.98,"low":2957.73,"close":2966.6},{"date":"2019-09-25","open":2968.35,"high":2989.82,"low":2952.86,"close":2984.87},{"date":"2019-09-26","open":2985.73,"high":2987.28,"low":2963.71,"close":2977.62},{"date":"2019-09-27","open":2985.47,"high":2987.31,"low":2945.53,"close":2961.79},{"date":"2019-09-30","open":2967.07,"high":2983.85,"low":2967.07,"close":2976.74},{"date":"2019-10-01","open":2983.69,"high":2992.53,"low":2938.7,"close":2940.25},{"date":"2019-10-02","open":2924.78,"high":2924.78,"low":2874.93,"close":2887.61},{"date":"2019-10-03","open":2885.38,"high":2911.13,"low":2855.94,"close":2910.63},{"date":"2019-10-04","open":2918.56,"high":2953.74,"low":2918.56,"close":2952.01},{"date":"2019-10-07","open":2944.23,"high":2959.75,"low":2935.68,"close":2938.79},{"date":"2019-10-08","open":2920.4,"high":2925.47,"low":2892.66,"close":2893.06},{"date":"2019-10-09","open":2911.1,"high":2929.32,"low":2907.41,"close":2919.4},{"date":"2019-10-10","open":2918.55,"high":2948.46,"low":2917.12,"close":2938.13},{"date":"2019-10-11","open":2963.07,"high":2993.28,"low":2963.07,"close":2970.27},{"date":"2019-10-14","open":2965.81,"high":2972.84,"low":2962.94,"close":2966.15},{"date":"2019-10-15","open":2973.61,"high":3003.28,"low":2973.61,"close":2995.68},{"date":"2019-10-16","open":2989.68,"high":2997.54,"low":2985.2,"close":2989.69},{"date":"2019-10-17","open":3000.77,"high":3008.29,"low":2991.79,"close":2997.95},{"date":"2019-10-18","open":2996.84,"high":3000,"low":2976.31,"close":2986.2},{"date":"2019-10-21","open":2996.48,"high":3007.33,"low":2995.35,"close":3006.72},{"date":"2019-10-22","open":3010.73,"high":3014.57,"low":2995.04,"close":2995.99},{"date":"2019-10-23","open":2994.01,"high":3004.78,"low":2991.21,"close":3004.52},{"date":"2019-10-24","open":3014.78,"high":3016.07,"low":3000.42,"close":3010.29},{"date":"2019-10-25","open":3003.32,"high":3027.39,"low":3001.94,"close":3022.55},{"date":"2019-10-28","open":3032.12,"high":3044.08,"low":3032.12,"close":3039.42},{"date":"2019-10-29","open":3035.39,"high":3047.87,"low":3034.81,"close":3036.89},{"date":"2019-10-30","open":3039.74,"high":3050.1,"low":3025.96,"close":3046.77},{"date":"2019-10-31","open":3046.9,"high":3046.9,"low":3023.19,"close":3037.56},{"date":"2019-11-01","open":3050.72,"high":3066.95,"low":3050.72,"close":3066.91},{"date":"2019-11-04","open":3078.96,"high":3085.2,"low":3074.87,"close":3078.27},{"date":"2019-11-05","open":3080.8,"high":3083.95,"low":3072.15,"close":3074.62},{"date":"2019-11-06","open":3075.1,"high":3078.34,"low":3065.89,"close":3076.78},{"date":"2019-11-07","open":3087.02,"high":3097.77,"low":3080.23,"close":3085.18},{"date":"2019-11-08","open":3081.25,"high":3093.09,"low":3073.58,"close":3093.08},{"date":"2019-11-11","open":3080.33,"high":3088.33,"low":3075.82,"close":3087.01},{"date":"2019-11-12","open":3089.28,"high":3102.61,"low":3084.73,"close":3091.84},{"date":"2019-11-13","open":3084.18,"high":3098.06,"low":3078.8,"close":3094.04},{"date":"2019-11-14","open":3090.75,"high":3098.2,"low":3083.26,"close":3096.63},{"date":"2019-11-15","open":3107.92,"high":3120.46,"low":3104.6,"close":3120.46},{"date":"2019-11-18","open":3117.91,"high":3124.17,"low":3112.06,"close":3122.03},{"date":"2019-11-19","open":3127.45,"high":3127.64,"low":3113.47,"close":3120.18},{"date":"2019-11-20","open":3114.66,"high":3118.97,"low":3091.41,"close":3108.46},{"date":"2019-11-21","open":3108.49,"high":3110.11,"low":3094.55,"close":3103.54},{"date":"2019-11-22","open":3111.41,"high":3112.87,"low":3099.26,"close":3110.29},{"date":"2019-11-25","open":3117.44,"high":3133.83,"low":3117.44,"close":3133.64},{"date":"2019-11-26","open":3134.85,"high":3142.69,"low":3131,"close":3140.52},{"date":"2019-11-27","open":3145.49,"high":3154.26,"low":3143.41,"close":3153.63},{"date":"2019-11-29","open":3147.18,"high":3150.3,"low":3139.34,"close":3140.98},{"date":"2019-12-02","open":3143.85,"high":3144.31,"low":3110.78,"close":3113.87},{"date":"2019-12-03","open":3087.41,"high":3094.97,"low":3070.33,"close":3093.2},{"date":"2019-12-04","open":3103.5,"high":3119.38,"low":3102.53,"close":3112.76},{"date":"2019-12-05","open":3119.21,"high":3119.45,"low":3103.76,"close":3117.43},{"date":"2019-12-06","open":3134.62,"high":3150.6,"low":3134.62,"close":3145.91},{"date":"2019-12-09","open":3141.86,"high":3148.87,"low":3135.46,"close":3135.96},{"date":"2019-12-10","open":3135.36,"high":3142.12,"low":3126.09,"close":3132.52},{"date":"2019-12-11","open":3135.75,"high":3143.98,"low":3133.21,"close":3141.63},{"date":"2019-12-12","open":3141.23,"high":3176.28,"low":3138.47,"close":3168.57},{"date":"2019-12-13","open":3166.65,"high":3182.68,"low":3156.51,"close":3168.8},{"date":"2019-12-16","open":3183.63,"high":3197.71,"low":3183.63,"close":3191.45},{"date":"2019-12-17","open":3195.4,"high":3198.22,"low":3191.03,"close":3192.52},{"date":"2019-12-18","open":3195.21,"high":3198.48,"low":3191.14,"close":3191.14},{"date":"2019-12-19","open":3192.32,"high":3205.48,"low":3192.32,"close":3205.37},{"date":"2019-12-20","open":3223.33,"high":3225.65,"low":3216.03,"close":3221.22},{"date":"2019-12-23","open":3226.05,"high":3227.78,"low":3222.3,"close":3224.01},{"date":"2019-12-24","open":3225.45,"high":3226.43,"low":3220.51,"close":3223.38},{"date":"2019-12-26","open":3227.2,"high":3240.08,"low":3227.2,"close":3239.91},{"date":"2019-12-27","open":3247.23,"high":3247.93,"low":3234.37,"close":3240.02},{"date":"2019-12-30","open":3240.09,"high":3240.92,"low":3216.57,"close":3221.29},{"date":"2019-12-31","open":3215.18,"high":3231.72,"low":3212.03,"close":3230.78},{"date":"2020-01-02","open":3244.67,"high":3258.14,"low":3235.53,"close":3257.85},{"date":"2020-01-03","open":3226.36,"high":3246.15,"low":3222.34,"close":3234.85},{"date":"2020-01-06","open":3217.55,"high":3246.84,"low":3214.64,"close":3246.28},{"date":"2020-01-07","open":3241.86,"high":3244.91,"low":3232.43,"close":3237.18},{"date":"2020-01-08","open":3238.59,"high":3267.07,"low":3236.67,"close":3253.05},{"date":"2020-01-09","open":3266.03,"high":3275.58,"low":3263.67,"close":3274.7},{"date":"2020-01-10","open":3281.81,"high":3282.99,"low":3260.86,"close":3265.35},{"date":"2020-01-13","open":3271.13,"high":3288.13,"low":3268.43,"close":3288.13},{"date":"2020-01-14","open":3285.35,"high":3294.25,"low":3277.19,"close":3283.15},{"date":"2020-01-15","open":3282.27,"high":3298.66,"low":3280.69,"close":3289.29},{"date":"2020-01-16","open":3302.97,"high":3317.11,"low":3302.82,"close":3316.81},{"date":"2020-01-17","open":3323.66,"high":3329.88,"low":3318.86,"close":3329.62},{"date":"2020-01-21","open":3321.03,"high":3329.79,"low":3316.61,"close":3320.79},{"date":"2020-01-22","open":3330.02,"high":3337.77,"low":3320.04,"close":3321.75},{"date":"2020-01-23","open":3315.77,"high":3326.88,"low":3301.87,"close":3325.54},{"date":"2020-01-24","open":3333.1,"high":3333.18,"low":3281.53,"close":3295.47},{"date":"2020-01-27","open":3247.16,"high":3258.85,"low":3234.5,"close":3243.63},{"date":"2020-01-28","open":3255.35,"high":3285.78,"low":3253.22,"close":3276.24},{"date":"2020-01-29","open":3289.46,"high":3293.47,"low":3271.89,"close":3273.4},{"date":"2020-01-30","open":3256.45,"high":3285.91,"low":3242.8,"close":3283.66},{"date":"2020-01-31","open":3282.33,"high":3282.33,"low":3214.68,"close":3225.52},{"date":"2020-02-03","open":3235.66,"high":3268.44,"low":3235.66,"close":3248.92},{"date":"2020-02-04","open":3280.61,"high":3306.92,"low":3280.61,"close":3297.59},{"date":"2020-02-05","open":3324.91,"high":3337.58,"low":3313.75,"close":3334.69},{"date":"2020-02-06","open":3344.92,"high":3347.96,"low":3334.39,"close":3345.78},{"date":"2020-02-07","open":3335.54,"high":3341.42,"low":3322.12,"close":3327.71},{"date":"2020-02-10","open":3318.28,"high":3352.26,"low":3317.77,"close":3352.09},{"date":"2020-02-11","open":3365.87,"high":3375.63,"low":3352.72,"close":3357.75},{"date":"2020-02-12","open":3370.5,"high":3381.47,"low":3369.72,"close":3379.45},{"date":"2020-02-13","open":3365.9,"high":3385.09,"low":3360.52,"close":3373.94},{"date":"2020-02-14","open":3378.08,"high":3380.69,"low":3366.15,"close":3380.16},{"date":"2020-02-18","open":3369.04,"high":3375.01,"low":3355.61,"close":3370.29},{"date":"2020-02-19","open":3380.39,"high":3393.52,"low":3378.83,"close":3386.15},{"date":"2020-02-20","open":3380.45,"high":3389.15,"low":3341.02,"close":3373.23},{"date":"2020-02-21","open":3360.5,"high":3360.76,"low":3328.45,"close":3337.75},{"date":"2020-02-24","open":3257.61,"high":3259.81,"low":3214.65,"close":3225.89},{"date":"2020-02-25","open":3238.94,"high":3246.99,"low":3118.77,"close":3128.21},{"date":"2020-02-26","open":3139.9,"high":3182.51,"low":3108.99,"close":3116.39},{"date":"2020-02-27","open":3062.54,"high":3097.07,"low":2977.39,"close":2978.76},{"date":"2020-02-28","open":2916.9,"high":2959.72,"low":2855.84,"close":2954.22},{"date":"2020-03-02","open":2974.28,"high":3090.96,"low":2945.19,"close":3090.23},{"date":"2020-03-03","open":3096.46,"high":3136.72,"low":2976.63,"close":3003.37},{"date":"2020-03-04","open":3045.75,"high":3130.97,"low":3034.38,"close":3130.12},{"date":"2020-03-05","open":3075.7,"high":3083.04,"low":2999.83,"close":3023.94},{"date":"2020-03-06","open":2954.2,"high":2985.93,"low":2901.54,"close":2972.37},{"date":"2020-03-09","open":2863.89,"high":2863.89,"low":2734.43,"close":2746.56},{"date":"2020-03-10","open":2813.48,"high":2882.59,"low":2734,"close":2882.23},{"date":"2020-03-11","open":2825.6,"high":2825.6,"low":2707.22,"close":2741.38},{"date":"2020-03-12","open":2630.86,"high":2660.95,"low":2478.86,"close":2480.64},{"date":"2020-03-13","open":2569.99,"high":2711.33,"low":2492.37,"close":2711.02},{"date":"2020-03-16","open":2508.59,"high":2562.98,"low":2380.94,"close":2386.13},{"date":"2020-03-17","open":2425.66,"high":2553.93,"low":2367.04,"close":2529.19},{"date":"2020-03-18","open":2436.5,"high":2453.57,"low":2280.52,"close":2398.1},{"date":"2020-03-19","open":2393.48,"high":2466.97,"low":2319.78,"close":2409.39},{"date":"2020-03-20","open":2431.94,"high":2453.01,"low":2295.56,"close":2304.92},{"date":"2020-03-23","open":2290.71,"high":2300.73,"low":2191.86,"close":2237.4},{"date":"2020-03-24","open":2344.44,"high":2449.71,"low":2344.44,"close":2447.33},{"date":"2020-03-25","open":2457.77,"high":2571.42,"low":2407.53,"close":2475.56},{"date":"2020-03-26","open":2501.29,"high":2637.01,"low":2500.72,"close":2630.07},{"date":"2020-03-27","open":2555.87,"high":2615.91,"low":2520.02,"close":2541.47},{"date":"2020-03-30","open":2558.98,"high":2631.8,"low":2545.28,"close":2626.65},{"date":"2020-03-31","open":2614.69,"high":2641.39,"low":2571.15,"close":2584.59},{"date":"2020-04-01","open":2498.08,"high":2522.75,"low":2447.49,"close":2470.5},{"date":"2020-04-02","open":2458.54,"high":2533.22,"low":2455.79,"close":2526.9},{"date":"2020-04-03","open":2514.92,"high":2538.18,"low":2459.96,"close":2488.65},{"date":"2020-04-06","open":2578.28,"high":2676.85,"low":2574.57,"close":2663.68},{"date":"2020-04-07","open":2738.65,"high":2756.89,"low":2657.67,"close":2659.41},{"date":"2020-04-08","open":2685,"high":2760.75,"low":2663.3,"close":2749.98},{"date":"2020-04-09","open":2776.99,"high":2818.57,"low":2762.36,"close":2789.82},{"date":"2020-04-13","open":2782.46,"high":2782.46,"low":2721.17,"close":2761.63},{"date":"2020-04-14","open":2805.1,"high":2851.85,"low":2805.1,"close":2846.06},{"date":"2020-04-15","open":2795.64,"high":2801.88,"low":2761.54,"close":2783.36},{"date":"2020-04-16","open":2799.34,"high":2806.51,"low":2764.32,"close":2799.55},{"date":"2020-04-17","open":2842.43,"high":2879.22,"low":2830.88,"close":2874.56},{"date":"2020-04-20","open":2845.62,"high":2868.98,"low":2820.43,"close":2823.16},{"date":"2020-04-21","open":2784.81,"high":2785.54,"low":2727.1,"close":2736.56},{"date":"2020-04-22","open":2787.89,"high":2815.1,"low":2775.95,"close":2799.31},{"date":"2020-04-23","open":2810.42,"high":2844.9,"low":2794.26,"close":2797.8},{"date":"2020-04-24","open":2812.64,"high":2842.71,"low":2791.76,"close":2836.74},{"date":"2020-04-27","open":2854.65,"high":2887.72,"low":2852.89,"close":2878.48},{"date":"2020-04-28","open":2909.96,"high":2921.15,"low":2860.71,"close":2863.39},{"date":"2020-04-29","open":2918.46,"high":2954.86,"low":2912.16,"close":2939.51},{"date":"2020-04-30","open":2930.91,"high":2930.91,"low":2892.47,"close":2912.43},{"date":"2020-05-01","open":2869.09,"high":2869.09,"low":2821.61,"close":2830.71},{"date":"2020-05-04","open":2815.01,"high":2844.24,"low":2797.85,"close":2842.74},{"date":"2020-05-05","open":2868.88,"high":2898.23,"low":2863.55,"close":2868.44},{"date":"2020-05-06","open":2883.14,"high":2891.11,"low":2847.65,"close":2848.42},{"date":"2020-05-07","open":2878.26,"high":2901.92,"low":2876.48,"close":2881.19},{"date":"2020-05-08","open":2908.83,"high":2932.16,"low":2902.88,"close":2929.8},{"date":"2020-05-11","open":2915.46,"high":2944.25,"low":2903.44,"close":2930.19},{"date":"2020-05-12","open":2939.5,"high":2945.82,"low":2869.59,"close":2870.12},{"date":"2020-05-13","open":2865.86,"high":2874.14,"low":2793.15,"close":2820},{"date":"2020-05-14","open":2794.54,"high":2852.8,"low":2766.64,"close":2852.5},{"date":"2020-05-15","open":2829.95,"high":2865.01,"low":2816.78,"close":2863.7},{"date":"2020-05-18","open":2913.86,"high":2968.09,"low":2913.86,"close":2953.91},{"date":"2020-05-19","open":2948.59,"high":2964.21,"low":2922.35,"close":2922.94},{"date":"2020-05-20","open":2953.63,"high":2980.29,"low":2953.63,"close":2971.61},{"date":"2020-05-21","open":2969.95,"high":2978.5,"low":2938.57,"close":2948.51},{"date":"2020-05-22","open":2948.05,"high":2956.76,"low":2933.59,"close":2955.45},{"date":"2020-05-26","open":3004.08,"high":3021.72,"low":2988.17,"close":2991.77},{"date":"2020-05-27","open":3015.65,"high":3036.25,"low":2969.75,"close":3036.13},{"date":"2020-05-28","open":3046.61,"high":3068.67,"low":3023.4,"close":3029.73},{"date":"2020-05-29","open":3025.17,"high":3049.17,"low":2998.61,"close":3044.31},{"date":"2020-06-01","open":3038.78,"high":3062.18,"low":3031.54,"close":3055.73},{"date":"2020-06-02","open":3064.78,"high":3081.07,"low":3051.64,"close":3080.82},{"date":"2020-06-03","open":3098.9,"high":3130.94,"low":3098.9,"close":3122.87},{"date":"2020-06-04","open":3111.56,"high":3128.91,"low":3090.41,"close":3112.35},{"date":"2020-06-05","open":3163.84,"high":3211.72,"low":3163.84,"close":3193.93},{"date":"2020-06-08","open":3199.92,"high":3233.13,"low":3196,"close":3232.39},{"date":"2020-06-09","open":3213.32,"high":3222.71,"low":3193.11,"close":3207.18},{"date":"2020-06-10","open":3213.42,"high":3223.27,"low":3181.49,"close":3190.14},{"date":"2020-06-11","open":3123.53,"high":3123.53,"low":2999.49,"close":3002.1},{"date":"2020-06-12","open":3071.04,"high":3088.42,"low":2984.47,"close":3041.31},{"date":"2020-06-15","open":2993.76,"high":3079.76,"low":2965.66,"close":3066.59},{"date":"2020-06-16","open":3131,"high":3153.45,"low":3076.06,"close":3124.74},{"date":"2020-06-17","open":3136.13,"high":3141.16,"low":3108.03,"close":3113.49},{"date":"2020-06-18","open":3101.64,"high":3120,"low":3093.51,"close":3115.34},{"date":"2020-06-19","open":3140.29,"high":3155.53,"low":3083.11,"close":3097.74},{"date":"2020-06-22","open":3094.42,"high":3120.92,"low":3079.39,"close":3117.86},{"date":"2020-06-23","open":3138.7,"high":3154.9,"low":3127.12,"close":3131.29},{"date":"2020-06-24","open":3114.4,"high":3115.01,"low":3032.13,"close":3050.33},{"date":"2020-06-25","open":3046.6,"high":3086.25,"low":3024.01,"close":3083.76},{"date":"2020-06-26","open":3073.2,"high":3073.73,"low":3004.63,"close":3009.05},{"date":"2020-06-29","open":3018.59,"high":3053.89,"low":2999.74,"close":3053.24},{"date":"2020-06-30","open":3050.2,"high":3111.51,"low":3047.83,"close":3100.29},{"date":"2020-07-01","open":3105.92,"high":3128.44,"low":3101.17,"close":3115.86},{"date":"2020-07-02","open":3143.64,"high":3165.81,"low":3124.52,"close":3130.01},{"date":"2020-07-06","open":3155.29,"high":3182.59,"low":3155.29,"close":3179.72},{"date":"2020-07-07","open":3166.44,"high":3184.15,"low":3142.93,"close":3145.32},{"date":"2020-07-08","open":3153.07,"high":3171.8,"low":3136.53,"close":3169.94},{"date":"2020-07-09","open":3176.17,"high":3179.78,"low":3115.7,"close":3152.05},{"date":"2020-07-10","open":3152.47,"high":3186.82,"low":3136.22,"close":3185.04},{"date":"2020-07-13","open":3205.08,"high":3235.32,"low":3149.43,"close":3155.22},{"date":"2020-07-14","open":3141.11,"high":3200.95,"low":3127.66,"close":3197.52},{"date":"2020-07-15","open":3225.98,"high":3238.28,"low":3200.76,"close":3226.56},{"date":"2020-07-16","open":3208.36,"high":3220.39,"low":3198.59,"close":3215.57},{"date":"2020-07-17","open":3224.21,"high":3233.52,"low":3205.65,"close":3224.73},{"date":"2020-07-20","open":3224.29,"high":3258.61,"low":3215.16,"close":3251.84},{"date":"2020-07-21","open":3268.52,"high":3277.29,"low":3247.77,"close":3257.3},{"date":"2020-07-22","open":3254.86,"high":3279.32,"low":3253.1,"close":3276.02},{"date":"2020-07-23","open":3271.64,"high":3279.99,"low":3222.66,"close":3235.66},{"date":"2020-07-24","open":3218.58,"high":3227.26,"low":3200.05,"close":3215.63},{"date":"2020-07-27","open":3219.84,"high":3241.43,"low":3214.25,"close":3239.41},{"date":"2020-07-28","open":3234.27,"high":3243.72,"low":3216.17,"close":3218.44},{"date":"2020-07-29","open":3227.22,"high":3264.74,"low":3227.22,"close":3258.44},{"date":"2020-07-30","open":3231.76,"high":3250.92,"low":3204.13,"close":3246.22},{"date":"2020-07-31","open":3270.45,"high":3272.17,"low":3220.26,"close":3271.12},{"date":"2020-08-03","open":3288.26,"high":3302.73,"low":3284.53,"close":3294.61},{"date":"2020-08-04","open":3289.92,"high":3306.84,"low":3286.37,"close":3306.51},{"date":"2020-08-05","open":3317.37,"high":3330.77,"low":3317.37,"close":3327.77},{"date":"2020-08-06","open":3323.17,"high":3351.03,"low":3318.14,"close":3349.16},{"date":"2020-08-07","open":3340.05,"high":3352.54,"low":3328.72,"close":3351.28},{"date":"2020-08-10","open":3356.04,"high":3363.29,"low":3335.44,"close":3360.47},{"date":"2020-08-11","open":3370.34,"high":3381.01,"low":3326.44,"close":3333.69},{"date":"2020-08-12","open":3355.46,"high":3387.89,"low":3355.46,"close":3380.35},{"date":"2020-08-13","open":3372.95,"high":3387.24,"low":3363.35,"close":3373.43},{"date":"2020-08-14","open":3368.66,"high":3378.51,"low":3361.64,"close":3372.85},{"date":"2020-08-17","open":3380.86,"high":3387.59,"low":3379.22,"close":3381.99},{"date":"2020-08-18","open":3387.04,"high":3395.06,"low":3370.15,"close":3389.78},{"date":"2020-08-19","open":3392.51,"high":3399.54,"low":3369.66,"close":3374.85},{"date":"2020-08-20","open":3360.48,"high":3390.8,"low":3354.69,"close":3385.51},{"date":"2020-08-21","open":3386.01,"high":3399.96,"low":3379.31,"close":3397.16},{"date":"2020-08-24","open":3418.09,"high":3432.09,"low":3413.13,"close":3431.28},{"date":"2020-08-25","open":3435.95,"high":3444.21,"low":3425.84,"close":3443.62},{"date":"2020-08-26","open":3449.97,"high":3481.07,"low":3444.15,"close":3478.73},{"date":"2020-08-27","open":3485.14,"high":3501.38,"low":3468.35,"close":3484.55},{"date":"2020-08-28","open":3494.69,"high":3509.23,"low":3484.32,"close":3508.01},{"date":"2020-08-31","open":3509.73,"high":3514.77,"low":3493.25,"close":3500.31},{"date":"2020-09-01","open":3507.44,"high":3528.03,"low":3494.6,"close":3526.65},{"date":"2020-09-02","open":3543.76,"high":3588.11,"low":3535.23,"close":3580.84},{"date":"2020-09-03","open":3564.74,"high":3564.85,"low":3427.41,"close":3455.06},{"date":"2020-09-04","open":3453.6,"high":3479.15,"low":3349.63,"close":3426.96},{"date":"2020-09-08","open":3371.88,"high":3379.97,"low":3329.27,"close":3331.84},{"date":"2020-09-09","open":3369.82,"high":3424.77,"low":3366.84,"close":3398.96},{"date":"2020-09-10","open":3412.56,"high":3425.55,"low":3329.25,"close":3339.19},{"date":"2020-09-11","open":3352.7,"high":3368.95,"low":3310.47,"close":3340.97},{"date":"2020-09-14","open":3363.56,"high":3402.93,"low":3363.56,"close":3383.54},{"date":"2020-09-15","open":3407.73,"high":3419.48,"low":3389.25,"close":3401.2},{"date":"2020-09-16","open":3411.23,"high":3428.92,"low":3384.45,"close":3385.49},{"date":"2020-09-17","open":3346.86,"high":3375.17,"low":3328.82,"close":3357.01},{"date":"2020-09-18","open":3357.38,"high":3362.27,"low":3292.4,"close":3319.47},{"date":"2020-09-21","open":3285.57,"high":3285.57,"low":3229.1,"close":3281.06},{"date":"2020-09-22","open":3295.75,"high":3320.31,"low":3270.95,"close":3315.57},{"date":"2020-09-23","open":3320.11,"high":3323.35,"low":3232.57,"close":3236.92},{"date":"2020-09-24","open":3226.14,"high":3278.7,"low":3209.45,"close":3246.59},{"date":"2020-09-25","open":3236.66,"high":3306.88,"low":3228.44,"close":3298.46},{"date":"2020-09-28","open":3333.9,"high":3360.74,"low":3332.91,"close":3351.6},{"date":"2020-09-29","open":3350.92,"high":3357.92,"low":3327.54,"close":3335.47},{"date":"2020-09-30","open":3341.21,"high":3393.56,"low":3340.47,"close":3363},{"date":"2020-10-01","open":3385.87,"high":3397.18,"low":3361.39,"close":3380.8},{"date":"2020-10-02","open":3338.94,"high":3369.1,"low":3323.69,"close":3348.42},{"date":"2020-10-05","open":3367.27,"high":3409.57,"low":3367.27,"close":3408.6},{"date":"2020-10-06","open":3408.74,"high":3431.56,"low":3354.54,"close":3360.97},{"date":"2020-10-07","open":3384.56,"high":3426.26,"low":3384.56,"close":3419.44},{"date":"2020-10-08","open":3434.28,"high":3447.28,"low":3428.15,"close":3446.83},{"date":"2020-10-09","open":3459.67,"high":3482.34,"low":3458.07,"close":3477.14},{"date":"2020-10-12","open":3500.02,"high":3549.85,"low":3499.61,"close":3534.22},{"date":"2020-10-13","open":3534.01,"high":3534.01,"low":3500.86,"close":3511.93},{"date":"2020-10-14","open":3515.47,"high":3527.94,"low":3480.55,"close":3488.67},{"date":"2020-10-15","open":3453.72,"high":3489.08,"low":3440.89,"close":3483.34},{"date":"2020-10-16","open":3493.5,"high":3515.76,"low":3480.45,"close":3483.81},{"date":"2020-10-19","open":3493.66,"high":3502.42,"low":3419.93,"close":3426.92},{"date":"2020-10-20","open":3439.38,"high":3476.93,"low":3435.65,"close":3443.12},{"date":"2020-10-21","open":3439.91,"high":3464.86,"low":3433.06,"close":3435.56},{"date":"2020-10-22","open":3438.5,"high":3460.53,"low":3415.34,"close":3453.49},{"date":"2020-10-23","open":3464.9,"high":3466.46,"low":3440.45,"close":3465.39},{"date":"2020-10-26","open":3441.42,"high":3441.42,"low":3364.86,"close":3400.97},{"date":"2020-10-27","open":3403.15,"high":3409.51,"low":3388.71,"close":3390.68},{"date":"2020-10-28","open":3342.48,"high":3342.48,"low":3268.89,"close":3271.03},{"date":"2020-10-29","open":3277.17,"high":3341.05,"low":3259.82,"close":3310.11},{"date":"2020-10-30","open":3293.59,"high":3304.93,"low":3233.94,"close":3269.96},{"date":"2020-11-02","open":3296.2,"high":3330.14,"low":3279.74,"close":3310.24},{"date":"2020-11-03","open":3336.25,"high":3389.49,"low":3336.25,"close":3369.16},{"date":"2020-11-04","open":3406.46,"high":3486.25,"low":3405.17,"close":3443.44},{"date":"2020-11-05","open":3485.74,"high":3529.05,"low":3485.74,"close":3510.45},{"date":"2020-11-06","open":3508.34,"high":3521.58,"low":3484.34,"close":3509.44},{"date":"2020-11-09","open":3583.04,"high":3645.99,"low":3547.48,"close":3550.5},{"date":"2020-11-10","open":3543.26,"high":3557.22,"low":3511.91,"close":3545.53},{"date":"2020-11-11","open":3563.22,"high":3581.16,"low":3557,"close":3572.66},{"date":"2020-11-12","open":3562.67,"high":3569.02,"low":3518.58,"close":3537.01},{"date":"2020-11-13","open":3552.57,"high":3593.66,"low":3552.57,"close":3585.15},{"date":"2020-11-16","open":3600.16,"high":3628.51,"low":3600.16,"close":3626.91},{"date":"2020-11-17","open":3610.31,"high":3623.11,"low":3588.68,"close":3609.53},{"date":"2020-11-18","open":3612.09,"high":3619.09,"low":3567.33,"close":3567.79},{"date":"2020-11-19","open":3559.41,"high":3585.22,"low":3543.84,"close":3581.87},{"date":"2020-11-20","open":3579.31,"high":3581.23,"low":3556.85,"close":3557.54},{"date":"2020-11-23","open":3566.82,"high":3589.81,"low":3552.77,"close":3577.59},{"date":"2020-11-24","open":3594.52,"high":3642.31,"low":3594.52,"close":3635.41},{"date":"2020-11-25","open":3635.5,"high":3635.5,"low":3617.76,"close":3629.65},{"date":"2020-11-27","open":3638.55,"high":3644.31,"low":3629.33,"close":3638.35},{"date":"2020-11-30","open":3634.18,"high":3634.18,"low":3594.39,"close":3621.63},{"date":"2020-12-01","open":3645.87,"high":3678.45,"low":3645.87,"close":3662.45},{"date":"2020-12-02","open":3653.78,"high":3670.96,"low":3644.84,"close":3669.01},{"date":"2020-12-03","open":3668.28,"high":3682.73,"low":3657.17,"close":3666.72},{"date":"2020-12-04","open":3670.94,"high":3699.2,"low":3670.94,"close":3699.12},{"date":"2020-12-07","open":3694.73,"high":3697.41,"low":3678.88,"close":3691.96},{"date":"2020-12-08","open":3683.05,"high":3708.45,"low":3678.83,"close":3702.25},{"date":"2020-12-09","open":3705.98,"high":3712.39,"low":3660.54,"close":3672.82},{"date":"2020-12-10","open":3659.13,"high":3678.49,"low":3645.18,"close":3668.1},{"date":"2020-12-11","open":3656.08,"high":3665.91,"low":3633.4,"close":3663.46},{"date":"2020-12-14","open":3675.27,"high":3697.61,"low":3645.84,"close":3647.49},{"date":"2020-12-15","open":3666.41,"high":3695.29,"low":3659.62,"close":3694.62},{"date":"2020-12-16","open":3696.25,"high":3711.27,"low":3688.57,"close":3701.17},{"date":"2020-12-17","open":3713.65,"high":3725.12,"low":3710.87,"close":3722.48},{"date":"2020-12-18","open":3722.39,"high":3726.7,"low":3685.84,"close":3709.41},{"date":"2020-12-21","open":3684.28,"high":3702.9,"low":3636.48,"close":3694.92},{"date":"2020-12-22","open":3698.08,"high":3698.26,"low":3676.16,"close":3687.26},{"date":"2020-12-23","open":3693.42,"high":3711.24,"low":3689.28,"close":3690.01},{"date":"2020-12-24","open":3694.03,"high":3703.82,"low":3689.32,"close":3703.06},{"date":"2020-12-28","open":3723.03,"high":3740.51,"low":3723.03,"close":3735.36},{"date":"2020-12-29","open":3750.01,"high":3756.12,"low":3723.31,"close":3727.04},{"date":"2020-12-30","open":3736.19,"high":3744.63,"low":3730.21,"close":3732.04},{"date":"2020-12-31","open":3733.27,"high":3760.2,"low":3726.88,"close":3756.07},{"date":"2021-01-04","open":3764.61,"high":3769.99,"low":3662.71,"close":3700.65},{"date":"2021-01-05","open":3698.02,"high":3737.83,"low":3695.07,"close":3726.86},{"date":"2021-01-06","open":3712.2,"high":3783.04,"low":3705.34,"close":3748.14},{"date":"2021-01-07","open":3764.71,"high":3811.55,"low":3764.71,"close":3803.79},{"date":"2021-01-08","open":3815.05,"high":3826.69,"low":3783.6,"close":3824.68},{"date":"2021-01-11","open":3803.14,"high":3817.86,"low":3789.02,"close":3799.61},{"date":"2021-01-12","open":3801.62,"high":3810.78,"low":3776.51,"close":3801.19},{"date":"2021-01-13","open":3802.23,"high":3820.96,"low":3791.5,"close":3809.84},{"date":"2021-01-14","open":3814.98,"high":3823.6,"low":3792.86,"close":3795.54},{"date":"2021-01-15","open":3788.73,"high":3788.73,"low":3749.62,"close":3768.25},{"date":"2021-01-19","open":3781.88,"high":3804.53,"low":3780.37,"close":3798.91},{"date":"2021-01-20","open":3816.22,"high":3859.75,"low":3816.22,"close":3851.85},{"date":"2021-01-21","open":3857.46,"high":3861.45,"low":3845.05,"close":3853.07},{"date":"2021-01-22","open":3844.24,"high":3852.31,"low":3830.41,"close":3841.47},{"date":"2021-01-25","open":3851.68,"high":3859.23,"low":3797.16,"close":3855.36},{"date":"2021-01-26","open":3862.96,"high":3870.9,"low":3847.78,"close":3849.62},{"date":"2021-01-27","open":3836.83,"high":3836.83,"low":3732.48,"close":3750.77},{"date":"2021-01-28","open":3755.75,"high":3830.5,"low":3755.75,"close":3787.38},{"date":"2021-01-29","open":3778.05,"high":3778.05,"low":3694.12,"close":3714.24},{"date":"2021-02-01","open":3731.17,"high":3784.32,"low":3725.62,"close":3773.86},{"date":"2021-02-02","open":3791.84,"high":3843.09,"low":3791.84,"close":3826.31},{"date":"2021-02-03","open":3840.27,"high":3847.51,"low":3816.68,"close":3830.17},{"date":"2021-02-04","open":3836.66,"high":3872.42,"low":3836.66,"close":3871.74},{"date":"2021-02-05","open":3878.3,"high":3894.56,"low":3874.93,"close":3886.83},{"date":"2021-02-08","open":3892.59,"high":3915.77,"low":3892.59,"close":3915.59},{"date":"2021-02-09","open":3910.49,"high":3918.35,"low":3902.64,"close":3911.23},{"date":"2021-02-10","open":3920.78,"high":3931.5,"low":3884.94,"close":3909.88},{"date":"2021-02-11","open":3916.4,"high":3925.99,"low":3890.39,"close":3916.38},{"date":"2021-02-12","open":3911.65,"high":3937.23,"low":3905.78,"close":3934.83},{"date":"2021-02-16","open":3939.61,"high":3950.43,"low":3923.85,"close":3932.59},{"date":"2021-02-17","open":3918.5,"high":3933.61,"low":3900.43,"close":3931.33},{"date":"2021-02-18","open":3915.86,"high":3921.98,"low":3885.03,"close":3913.97},{"date":"2021-02-19","open":3921.16,"high":3930.41,"low":3903.07,"close":3906.71},{"date":"2021-02-22","open":3885.55,"high":3902.92,"low":3874.71,"close":3876.5},{"date":"2021-02-23","open":3857.07,"high":3895.98,"low":3805.59,"close":3881.37},{"date":"2021-02-24","open":3873.71,"high":3928.65,"low":3859.6,"close":3925.43},{"date":"2021-02-25","open":3915.8,"high":3925.02,"low":3814.04,"close":3829.34},{"date":"2021-02-26","open":3839.66,"high":3861.08,"low":3789.54,"close":3811.15},{"date":"2021-03-01","open":3842.51,"high":3914.5,"low":3842.51,"close":3901.82},{"date":"2021-03-02","open":3903.64,"high":3906.41,"low":3868.57,"close":3870.29},{"date":"2021-03-03","open":3863.99,"high":3874.47,"low":3818.86,"close":3819.72},{"date":"2021-03-04","open":3818.53,"high":3843.67,"low":3723.34,"close":3768.47},{"date":"2021-03-05","open":3793.58,"high":3851.69,"low":3730.19,"close":3841.94},{"date":"2021-03-08","open":3844.39,"high":3881.06,"low":3819.25,"close":3821.35},{"date":"2021-03-09","open":3851.93,"high":3903.76,"low":3851.93,"close":3875.44},{"date":"2021-03-10","open":3891.99,"high":3917.35,"low":3885.73,"close":3898.81},{"date":"2021-03-11","open":3915.54,"high":3960.27,"low":3915.54,"close":3939.34},{"date":"2021-03-12","open":3924.52,"high":3944.99,"low":3915.21,"close":3943.34},{"date":"2021-03-15","open":3942.96,"high":3970.08,"low":3923.54,"close":3968.94},{"date":"2021-03-16","open":3973.59,"high":3981.04,"low":3953.44,"close":3962.71},{"date":"2021-03-17","open":3949.57,"high":3983.87,"low":3935.74,"close":3974.12},{"date":"2021-03-18","open":3953.5,"high":3969.62,"low":3910.86,"close":3915.46},{"date":"2021-03-19","open":3913.14,"high":3930.12,"low":3886.75,"close":3913.1},{"date":"2021-03-22","open":3916.48,"high":3955.31,"low":3914.16,"close":3940.59},{"date":"2021-03-23","open":3937.6,"high":3949.13,"low":3901.57,"close":3910.52},{"date":"2021-03-24","open":3919.93,"high":3942.08,"low":3889.07,"close":3889.14},{"date":"2021-03-25","open":3879.34,"high":3919.54,"low":3853.5,"close":3909.52},{"date":"2021-03-26","open":3917.12,"high":3978.19,"low":3917.12,"close":3974.54},{"date":"2021-03-29","open":3969.31,"high":3981.83,"low":3943.25,"close":3971.09},{"date":"2021-03-30","open":3963.34,"high":3968.01,"low":3944.35,"close":3958.55},{"date":"2021-03-31","open":3967.25,"high":3994.41,"low":3966.98,"close":3972.89},{"date":"2021-04-01","open":3992.78,"high":4020.63,"low":3992.78,"close":4019.87},{"date":"2021-04-05","open":4034.44,"high":4083.42,"low":4034.44,"close":4077.91},{"date":"2021-04-06","open":4075.57,"high":4086.23,"low":4068.14,"close":4073.94},{"date":"2021-04-07","open":4074.29,"high":4083.13,"low":4068.31,"close":4079.95},{"date":"2021-04-08","open":4089.95,"high":4098.19,"low":4082.54,"close":4097.17},{"date":"2021-04-09","open":4096.11,"high":4129.48,"low":4095.51,"close":4128.8},{"date":"2021-04-12","open":4124.71,"high":4131.76,"low":4114.82,"close":4127.99},{"date":"2021-04-13","open":4130.1,"high":4148,"low":4124.43,"close":4141.59},{"date":"2021-04-14","open":4141.58,"high":4151.69,"low":4120.87,"close":4124.66},{"date":"2021-04-15","open":4139.76,"high":4173.49,"low":4139.76,"close":4170.42},{"date":"2021-04-16","open":4174.14,"high":4191.31,"low":4170.75,"close":4185.47},{"date":"2021-04-19","open":4179.8,"high":4180.81,"low":4150.47,"close":4163.26},{"date":"2021-04-20","open":4159.18,"high":4159.18,"low":4118.38,"close":4134.94},{"date":"2021-04-21","open":4128.42,"high":4175.02,"low":4126.35,"close":4173.42},{"date":"2021-04-22","open":4170.46,"high":4179.57,"low":4123.69,"close":4134.98},{"date":"2021-04-23","open":4138.78,"high":4194.17,"low":4138.78,"close":4180.17},{"date":"2021-04-26","open":4185.03,"high":4194.19,"low":4182.36,"close":4187.62},{"date":"2021-04-27","open":4188.25,"high":4193.35,"low":4176.22,"close":4186.72},{"date":"2021-04-28","open":4185.14,"high":4201.53,"low":4181.78,"close":4183.18},{"date":"2021-04-29","open":4206.14,"high":4218.78,"low":4176.81,"close":4211.47},{"date":"2021-04-30","open":4198.1,"high":4198.1,"low":4174.85,"close":4181.17},{"date":"2021-05-03","open":4191.98,"high":4209.39,"low":4188.03,"close":4192.66},{"date":"2021-05-04","open":4179.04,"high":4179.04,"low":4128.59,"close":4164.66},{"date":"2021-05-05","open":4177.06,"high":4187.72,"low":4160.94,"close":4167.59},{"date":"2021-05-06","open":4169.14,"high":4202.7,"low":4147.33,"close":4201.62},{"date":"2021-05-07","open":4210.34,"high":4238.04,"low":4201.64,"close":4232.6},{"date":"2021-05-10","open":4228.29,"high":4236.39,"low":4188.13,"close":4188.43},{"date":"2021-05-11","open":4150.34,"high":4162.04,"low":4111.53,"close":4152.1},{"date":"2021-05-12","open":4130.55,"high":4134.73,"low":4056.88,"close":4063.04},{"date":"2021-05-13","open":4074.99,"high":4131.58,"low":4074.99,"close":4112.5},{"date":"2021-05-14","open":4129.58,"high":4183.13,"low":4129.58,"close":4173.85},{"date":"2021-05-17","open":4169.92,"high":4171.92,"low":4142.69,"close":4163.29},{"date":"2021-05-18","open":4165.94,"high":4169.15,"low":4125.99,"close":4127.83},{"date":"2021-05-19","open":4098.45,"high":4116.93,"low":4061.41,"close":4115.68},{"date":"2021-05-20","open":4121.97,"high":4172.8,"low":4121.97,"close":4159.12},{"date":"2021-05-21","open":4168.61,"high":4188.72,"low":4151.72,"close":4155.86},{"date":"2021-05-24","open":4170.16,"high":4209.52,"low":4170.16,"close":4197.05},{"date":"2021-05-25","open":4205.94,"high":4213.42,"low":4182.52,"close":4188.13},{"date":"2021-05-26","open":4191.59,"high":4202.61,"low":4184.11,"close":4195.99},{"date":"2021-05-27","open":4201.94,"high":4213.38,"low":4197.78,"close":4200.88},{"date":"2021-05-28","open":4210.77,"high":4218.36,"low":4203.57,"close":4204.11},{"date":"2021-06-01","open":4216.52,"high":4234.12,"low":4197.59,"close":4202.04},{"date":"2021-06-02","open":4206.82,"high":4217.37,"low":4198.27,"close":4208.12},{"date":"2021-06-03","open":4191.43,"high":4204.39,"low":4167.93,"close":4192.85},{"date":"2021-06-04","open":4206.05,"high":4233.45,"low":4206.05,"close":4229.89},{"date":"2021-06-07","open":4229.34,"high":4232.34,"low":4215.66,"close":4226.52},{"date":"2021-06-08","open":4233.81,"high":4236.74,"low":4208.41,"close":4227.26},{"date":"2021-06-09","open":4232.99,"high":4237.09,"low":4218.74,"close":4219.55},{"date":"2021-06-10","open":4228.56,"high":4249.74,"low":4220.34,"close":4239.18},{"date":"2021-06-11","open":4242.9,"high":4248.38,"low":4232.25,"close":4247.44},{"date":"2021-06-14","open":4248.31,"high":4255.59,"low":4234.07,"close":4255.15},{"date":"2021-06-15","open":4255.28,"high":4257.16,"low":4238.35,"close":4246.59},{"date":"2021-06-16","open":4248.87,"high":4251.89,"low":4202.45,"close":4223.7},{"date":"2021-06-17","open":4220.37,"high":4232.29,"low":4196.05,"close":4221.86},{"date":"2021-06-18","open":4204.78,"high":4204.78,"low":4164.4,"close":4166.45},{"date":"2021-06-21","open":4173.4,"high":4226.24,"low":4173.4,"close":4224.79},{"date":"2021-06-22","open":4224.61,"high":4255.84,"low":4217.27,"close":4246.44},{"date":"2021-06-23","open":4249.27,"high":4256.6,"low":4241.43,"close":4241.84},{"date":"2021-06-24","open":4256.97,"high":4271.28,"low":4256.97,"close":4266.49},{"date":"2021-06-25","open":4274.45,"high":4286.12,"low":4271.16,"close":4280.7},{"date":"2021-06-28","open":4284.9,"high":4292.14,"low":4274.67,"close":4290.61},{"date":"2021-06-29","open":4293.21,"high":4300.52,"low":4287.04,"close":4291.8},{"date":"2021-06-30","open":4290.65,"high":4302.43,"low":4287.96,"close":4297.5},{"date":"2021-07-01","open":4300.73,"high":4320.66,"low":4300.73,"close":4319.94},{"date":"2021-07-02","open":4326.6,"high":4355.43,"low":4326.6,"close":4352.34},{"date":"2021-07-06","open":4356.46,"high":4356.46,"low":4314.37,"close":4343.54},{"date":"2021-07-07","open":4351.01,"high":4361.88,"low":4329.79,"close":4358.13},{"date":"2021-07-08","open":4321.07,"high":4330.88,"low":4289.37,"close":4320.82},{"date":"2021-07-09","open":4329.38,"high":4371.6,"low":4329.38,"close":4369.55},{"date":"2021-07-12","open":4372.41,"high":4386.68,"low":4364.03,"close":4384.63},{"date":"2021-07-13","open":4381.07,"high":4392.37,"low":4366.92,"close":4369.21},{"date":"2021-07-14","open":4380.11,"high":4393.68,"low":4362.36,"close":4374.3},{"date":"2021-07-15","open":4369.02,"high":4369.02,"low":4340.7,"close":4360.03},{"date":"2021-07-16","open":4367.43,"high":4375.09,"low":4322.53,"close":4327.16},{"date":"2021-07-19","open":4296.4,"high":4296.4,"low":4233.13,"close":4258.49},{"date":"2021-07-20","open":4265.11,"high":4336.84,"low":4262.05,"close":4323.06},{"date":"2021-07-21","open":4331.13,"high":4359.7,"low":4331.13,"close":4358.69},{"date":"2021-07-22","open":4361.27,"high":4369.87,"low":4350.06,"close":4367.48},{"date":"2021-07-23","open":4381.2,"high":4415.18,"low":4381.2,"close":4411.79},{"date":"2021-07-26","open":4409.58,"high":4422.73,"low":4405.45,"close":4422.3},{"date":"2021-07-27","open":4416.38,"high":4416.38,"low":4372.51,"close":4401.46},{"date":"2021-07-28","open":4402.95,"high":4415.47,"low":4387.01,"close":4400.64},{"date":"2021-07-29","open":4403.59,"high":4429.97,"low":4403.59,"close":4419.15},{"date":"2021-07-30","open":4395.12,"high":4412.25,"low":4389.65,"close":4395.26},{"date":"2021-08-02","open":4406.86,"high":4422.18,"low":4384.81,"close":4387.16},{"date":"2021-08-03","open":4392.74,"high":4423.79,"low":4373,"close":4423.15},{"date":"2021-08-04","open":4415.95,"high":4416.17,"low":4400.23,"close":4402.66},{"date":"2021-08-05","open":4408.86,"high":4429.76,"low":4408.86,"close":4429.1},{"date":"2021-08-06","open":4429.07,"high":4440.82,"low":4429.07,"close":4436.52},{"date":"2021-08-09","open":4437.77,"high":4439.39,"low":4424.74,"close":4432.35},{"date":"2021-08-10","open":4435.79,"high":4445.21,"low":4430.03,"close":4436.75},{"date":"2021-08-11","open":4442.18,"high":4449.44,"low":4436.42,"close":4442.41},{"date":"2021-08-12","open":4446.08,"high":4461.77,"low":4435.96,"close":4460.83},{"date":"2021-08-13","open":4464.84,"high":4468.37,"low":4460.82,"close":4468},{"date":"2021-08-16","open":4461.65,"high":4480.26,"low":4437.66,"close":4479.71},{"date":"2021-08-17","open":4462.12,"high":4462.12,"low":4417.83,"close":4448.08},{"date":"2021-08-18","open":4440.94,"high":4454.32,"low":4397.59,"close":4400.27},{"date":"2021-08-19","open":4382.44,"high":4418.61,"low":4367.73,"close":4405.8},{"date":"2021-08-20","open":4410.56,"high":4444.35,"low":4406.8,"close":4441.67},{"date":"2021-08-23","open":4450.29,"high":4489.88,"low":4450.29,"close":4479.53},{"date":"2021-08-24","open":4484.4,"high":4492.81,"low":4482.28,"close":4486.23},{"date":"2021-08-25","open":4490.45,"high":4501.71,"low":4485.66,"close":4496.19},{"date":"2021-08-26","open":4493.75,"high":4495.9,"low":4468.99,"close":4470},{"date":"2021-08-27","open":4474.1,"high":4513.33,"low":4474.1,"close":4509.37},{"date":"2021-08-30","open":4513.76,"high":4537.36,"low":4513.76,"close":4528.79},{"date":"2021-08-31","open":4529.75,"high":4531.39,"low":4515.8,"close":4522.68},{"date":"2021-09-01","open":4528.8,"high":4537.11,"low":4522.02,"close":4524.09},{"date":"2021-09-02","open":4534.48,"high":4545.85,"low":4524.66,"close":4536.95},{"date":"2021-09-03","open":4532.42,"high":4541.45,"low":4521.3,"close":4535.43},{"date":"2021-09-07","open":4535.38,"high":4535.38,"low":4513,"close":4520.03},{"date":"2021-09-08","open":4518.09,"high":4521.79,"low":4493.95,"close":4514.07},{"date":"2021-09-09","open":4513.02,"high":4529.9,"low":4492.07,"close":4493.28},{"date":"2021-09-10","open":4506.92,"high":4520.47,"low":4457.66,"close":4458.58},{"date":"2021-09-13","open":4474.81,"high":4492.99,"low":4445.7,"close":4468.73},{"date":"2021-09-14","open":4479.33,"high":4485.68,"low":4435.46,"close":4443.05},{"date":"2021-09-15","open":4447.49,"high":4486.87,"low":4438.37,"close":4480.7},{"date":"2021-09-16","open":4477.09,"high":4485.87,"low":4443.8,"close":4473.75},{"date":"2021-09-17","open":4469.74,"high":4471.52,"low":4427.76,"close":4432.99},{"date":"2021-09-20","open":4402.95,"high":4402.95,"low":4305.91,"close":4357.73},{"date":"2021-09-21","open":4374.45,"high":4394.87,"low":4347.96,"close":4354.19},{"date":"2021-09-22","open":4367.43,"high":4416.75,"low":4367.43,"close":4395.64},{"date":"2021-09-23","open":4406.75,"high":4465.4,"low":4406.75,"close":4448.98},{"date":"2021-09-24","open":4438.04,"high":4463.12,"low":4430.27,"close":4455.48},{"date":"2021-09-27","open":4442.12,"high":4457.3,"low":4436.19,"close":4443.11},{"date":"2021-09-28","open":4419.54,"high":4419.54,"low":4346.33,"close":4352.63},{"date":"2021-09-29","open":4362.41,"high":4385.57,"low":4355.08,"close":4359.46},{"date":"2021-09-30","open":4370.67,"high":4382.55,"low":4306.24,"close":4307.54},{"date":"2021-10-01","open":4317.16,"high":4375.19,"low":4288.52,"close":4357.04},{"date":"2021-10-04","open":4348.84,"high":4355.51,"low":4278.94,"close":4300.46},{"date":"2021-10-05","open":4309.87,"high":4369.23,"low":4309.87,"close":4345.72},{"date":"2021-10-06","open":4319.57,"high":4365.57,"low":4290.49,"close":4363.55},{"date":"2021-10-07","open":4383.73,"high":4429.97,"low":4383.73,"close":4399.76},{"date":"2021-10-08","open":4406.51,"high":4412.02,"low":4386.22,"close":4391.34},{"date":"2021-10-11","open":4385.44,"high":4415.88,"low":4360.59,"close":4361.19},{"date":"2021-10-12","open":4368.31,"high":4374.89,"low":4342.09,"close":4350.65},{"date":"2021-10-13","open":4358.01,"high":4372.87,"low":4329.92,"close":4363.8},{"date":"2021-10-14","open":4386.75,"high":4439.73,"low":4386.75,"close":4438.26},{"date":"2021-10-15","open":4447.69,"high":4475.82,"low":4447.69,"close":4471.37},{"date":"2021-10-18","open":4463.72,"high":4488.75,"low":4447.47,"close":4486.46},{"date":"2021-10-19","open":4497.34,"high":4520.4,"low":4496.41,"close":4519.63},{"date":"2021-10-20","open":4524.42,"high":4540.87,"low":4524.4,"close":4536.19},{"date":"2021-10-21","open":4532.24,"high":4551.44,"low":4526.89,"close":4549.78},{"date":"2021-10-22","open":4546.12,"high":4559.67,"low":4524,"close":4544.9},{"date":"2021-10-25","open":4553.69,"high":4572.62,"low":4537.36,"close":4566.48},{"date":"2021-10-26","open":4578.69,"high":4598.53,"low":4569.17,"close":4574.79},{"date":"2021-10-27","open":4580.22,"high":4584.57,"low":4551.66,"close":4551.68},{"date":"2021-10-28","open":4562.84,"high":4597.55,"low":4562.84,"close":4596.42},{"date":"2021-10-29","open":4572.87,"high":4608.08,"low":4567.59,"close":4605.38},{"date":"2021-11-01","open":4610.62,"high":4620.34,"low":4595.06,"close":4613.67},{"date":"2021-11-02","open":4613.34,"high":4635.15,"low":4613.34,"close":4630.65},{"date":"2021-11-03","open":4630.65,"high":4663.46,"low":4621.19,"close":4660.57},{"date":"2021-11-04","open":4662.93,"high":4683,"low":4662.59,"close":4680.06},{"date":"2021-11-05","open":4699.26,"high":4718.5,"low":4681.32,"close":4697.53},{"date":"2021-11-08","open":4701.48,"high":4714.92,"low":4694.39,"close":4701.7},{"date":"2021-11-09","open":4707.25,"high":4708.53,"low":4670.87,"close":4685.25},{"date":"2021-11-10","open":4670.26,"high":4684.85,"low":4630.86,"close":4646.71},{"date":"2021-11-11","open":4659.39,"high":4664.55,"low":4648.31,"close":4649.27},{"date":"2021-11-12","open":4655.24,"high":4688.47,"low":4650.77,"close":4682.85},{"date":"2021-11-15","open":4689.3,"high":4697.42,"low":4672.86,"close":4682.8},{"date":"2021-11-16","open":4679.42,"high":4714.95,"low":4679.42,"close":4700.9},{"date":"2021-11-17","open":4701.5,"high":4701.5,"low":4684.41,"close":4688.67},{"date":"2021-11-18","open":4700.72,"high":4708.8,"low":4672.78,"close":4704.54},{"date":"2021-11-19","open":4708.44,"high":4717.75,"low":4694.22,"close":4697.96},{"date":"2021-11-22","open":4712,"high":4743.83,"low":4682.17,"close":4682.94},{"date":"2021-11-23","open":4678.48,"high":4699.39,"low":4652.66,"close":4690.7},{"date":"2021-11-24","open":4675.78,"high":4702.87,"low":4659.89,"close":4701.46},{"date":"2021-11-26","open":4664.63,"high":4664.63,"low":4585.43,"close":4594.62},{"date":"2021-11-29","open":4628.75,"high":4672.95,"low":4625.26,"close":4655.27},{"date":"2021-11-30","open":4640.25,"high":4646.02,"low":4560,"close":4567},{"date":"2021-12-01","open":4602.82,"high":4652.94,"low":4510.27,"close":4513.04},{"date":"2021-12-02","open":4504.73,"high":4595.46,"low":4504.73,"close":4577.1},{"date":"2021-12-03","open":4589.49,"high":4608.03,"low":4495.12,"close":4538.43},{"date":"2021-12-06","open":4548.37,"high":4612.6,"low":4540.51,"close":4591.67},{"date":"2021-12-07","open":4631.97,"high":4694.04,"low":4631.97,"close":4686.75},{"date":"2021-12-08","open":4690.86,"high":4705.06,"low":4674.52,"close":4701.21},{"date":"2021-12-09","open":4691,"high":4695.26,"low":4665.98,"close":4667.45},{"date":"2021-12-10","open":4687.64,"high":4713.57,"low":4670.24,"close":4712.02},{"date":"2021-12-13","open":4710.3,"high":4710.3,"low":4667.6,"close":4668.97},{"date":"2021-12-14","open":4642.99,"high":4660.47,"low":4606.52,"close":4634.09},{"date":"2021-12-15","open":4636.46,"high":4712.6,"low":4611.22,"close":4709.85},{"date":"2021-12-16","open":4719.13,"high":4731.99,"low":4651.89,"close":4668.67},{"date":"2021-12-17","open":4652.5,"high":4666.7,"low":4600.22,"close":4620.64},{"date":"2021-12-20","open":4587.9,"high":4587.9,"low":4531.1,"close":4568.02},{"date":"2021-12-21","open":4594.96,"high":4651.14,"low":4583.16,"close":4649.23},{"date":"2021-12-22","open":4650.36,"high":4697.67,"low":4645.53,"close":4696.56},{"date":"2021-12-23","open":4703.96,"high":4740.74,"low":4703.96,"close":4725.79},{"date":"2021-12-27","open":4733.99,"high":4791.49,"low":4733.99,"close":4791.19},{"date":"2021-12-28","open":4795.49,"high":4807.02,"low":4780.04,"close":4786.35},{"date":"2021-12-29","open":4788.64,"high":4804.06,"low":4778.08,"close":4793.06},{"date":"2021-12-30","open":4794.23,"high":4808.93,"low":4775.33,"close":4778.73},{"date":"2021-12-31","open":4775.21,"high":4786.83,"low":4765.75,"close":4766.18},{"date":"2022-01-03","open":4778.14,"high":4796.64,"low":4758.17,"close":4796.56},{"date":"2022-01-04","open":4804.51,"high":4818.62,"low":4774.27,"close":4793.54},{"date":"2022-01-05","open":4787.99,"high":4797.7,"low":4699.44,"close":4700.58},{"date":"2022-01-06","open":4693.39,"high":4725.01,"low":4671.26,"close":4696.05},{"date":"2022-01-07","open":4697.66,"high":4707.95,"low":4662.74,"close":4677.03},{"date":"2022-01-10","open":4655.34,"high":4673.02,"low":4582.24,"close":4670.29},{"date":"2022-01-11","open":4669.14,"high":4714.13,"low":4638.27,"close":4713.07},{"date":"2022-01-12","open":4728.59,"high":4748.83,"low":4706.71,"close":4726.35},{"date":"2022-01-13","open":4733.56,"high":4744.13,"low":4650.29,"close":4659.03},{"date":"2022-01-14","open":4637.99,"high":4665.13,"low":4614.75,"close":4662.85},{"date":"2022-01-18","open":4632.24,"high":4632.24,"low":4568.7,"close":4577.11},{"date":"2022-01-19","open":4588.03,"high":4611.55,"low":4530.2,"close":4532.76},{"date":"2022-01-20","open":4547.35,"high":4602.11,"low":4477.95,"close":4482.73},{"date":"2022-01-21","open":4471.38,"high":4494.52,"low":4395.34,"close":4397.94},{"date":"2022-01-24","open":4356.32,"high":4417.35,"low":4222.62,"close":4410.13},{"date":"2022-01-25","open":4366.64,"high":4411.01,"low":4287.11,"close":4356.45},{"date":"2022-01-26","open":4408.43,"high":4453.23,"low":4304.8,"close":4349.93},{"date":"2022-01-27","open":4380.58,"high":4428.74,"low":4309.5,"close":4326.51},{"date":"2022-01-28","open":4336.19,"high":4432.72,"low":4292.46,"close":4431.85},{"date":"2022-01-31","open":4431.79,"high":4516.89,"low":4414.02,"close":4515.55},{"date":"2022-02-01","open":4519.57,"high":4550.49,"low":4483.53,"close":4546.54},{"date":"2022-02-02","open":4566.39,"high":4595.31,"low":4544.32,"close":4589.38},{"date":"2022-02-03","open":4535.41,"high":4542.88,"low":4470.39,"close":4477.44},{"date":"2022-02-04","open":4482.79,"high":4539.66,"low":4451.5,"close":4500.53},{"date":"2022-02-07","open":4505.75,"high":4521.86,"low":4471.47,"close":4483.87},{"date":"2022-02-08","open":4480.02,"high":4531.32,"low":4465.4,"close":4521.54},{"date":"2022-02-09","open":4547,"high":4590.03,"low":4547,"close":4587.18},{"date":"2022-02-10","open":4553.24,"high":4588.92,"low":4484.31,"close":4504.08},{"date":"2022-02-11","open":4506.27,"high":4526.33,"low":4401.41,"close":4418.64},{"date":"2022-02-14","open":4412.61,"high":4426.22,"low":4364.84,"close":4401.67},{"date":"2022-02-15","open":4429.28,"high":4472.77,"low":4429.28,"close":4471.07},{"date":"2022-02-16","open":4455.75,"high":4489.55,"low":4429.68,"close":4475.01},{"date":"2022-02-17","open":4456.06,"high":4456.06,"low":4373.81,"close":4380.26},{"date":"2022-02-18","open":4384.57,"high":4394.6,"low":4327.22,"close":4348.87},{"date":"2022-02-22","open":4332.74,"high":4362.12,"low":4267.11,"close":4304.76},{"date":"2022-02-23","open":4324.93,"high":4341.51,"low":4221.51,"close":4225.5},{"date":"2022-02-24","open":4155.77,"high":4294.73,"low":4114.65,"close":4288.7},{"date":"2022-02-25","open":4298.38,"high":4385.34,"low":4286.83,"close":4384.65},{"date":"2022-02-28","open":4354.17,"high":4388.84,"low":4315.12,"close":4373.94},{"date":"2022-03-01","open":4363.14,"high":4378.45,"low":4279.54,"close":4306.26},{"date":"2022-03-02","open":4322.56,"high":4401.48,"low":4322.56,"close":4386.54},{"date":"2022-03-03","open":4401.31,"high":4416.78,"low":4345.56,"close":4363.49},{"date":"2022-03-04","open":4342.12,"high":4342.12,"low":4284.98,"close":4328.87},{"date":"2022-03-07","open":4327.01,"high":4327.01,"low":4199.85,"close":4201.09},{"date":"2022-03-08","open":4202.66,"high":4276.94,"low":4157.87,"close":4170.7},{"date":"2022-03-09","open":4223.1,"high":4299.4,"low":4223.1,"close":4277.88},{"date":"2022-03-10","open":4252.55,"high":4268.28,"low":4209.8,"close":4259.52},{"date":"2022-03-11","open":4279.5,"high":4291.01,"low":4200.49,"close":4204.31},{"date":"2022-03-14","open":4202.75,"high":4247.57,"low":4161.72,"close":4173.11},{"date":"2022-03-15","open":4188.82,"high":4271.05,"low":4187.9,"close":4262.45},{"date":"2022-03-16","open":4288.14,"high":4358.9,"low":4251.99,"close":4357.86},{"date":"2022-03-17","open":4345.11,"high":4412.67,"low":4335.65,"close":4411.67},{"date":"2022-03-18","open":4407.34,"high":4465.4,"low":4390.57,"close":4463.12},{"date":"2022-03-21","open":4462.4,"high":4481.75,"low":4424.3,"close":4461.18},{"date":"2022-03-22","open":4469.1,"high":4522,"low":4469.1,"close":4511.61},{"date":"2022-03-23","open":4493.1,"high":4501.07,"low":4455.81,"close":4456.24},{"date":"2022-03-24","open":4469.98,"high":4520.58,"low":4465.17,"close":4520.16},{"date":"2022-03-25","open":4522.91,"high":4546.03,"low":4501.07,"close":4543.06},{"date":"2022-03-28","open":4541.09,"high":4575.65,"low":4517.69,"close":4575.52},{"date":"2022-03-29","open":4602.86,"high":4637.3,"low":4589.66,"close":4631.6},{"date":"2022-03-30","open":4624.2,"high":4627.77,"low":4581.32,"close":4602.45},{"date":"2022-03-31","open":4599.02,"high":4603.07,"low":4530.41,"close":4530.41},{"date":"2022-04-01","open":4540.32,"high":4548.7,"low":4507.57,"close":4545.86},{"date":"2022-04-04","open":4547.97,"high":4583.5,"low":4539.21,"close":4582.64},{"date":"2022-04-05","open":4572.45,"high":4593.45,"low":4514.17,"close":4525.12},{"date":"2022-04-06","open":4494.17,"high":4503.94,"low":4450.04,"close":4481.15},{"date":"2022-04-07","open":4474.65,"high":4521.16,"low":4450.3,"close":4500.21},{"date":"2022-04-08","open":4494.15,"high":4520.41,"low":4474.6,"close":4488.28},{"date":"2022-04-11","open":4462.64,"high":4464.35,"low":4408.38,"close":4412.53},{"date":"2022-04-12","open":4437.59,"high":4471,"low":4381.34,"close":4397.45},{"date":"2022-04-13","open":4394.3,"high":4453.92,"low":4392.7,"close":4446.59},{"date":"2022-04-14","open":4449.12,"high":4460.46,"low":4390.77,"close":4392.59},{"date":"2022-04-18","open":4385.63,"high":4410.31,"low":4370.3,"close":4391.69},{"date":"2022-04-19","open":4390.63,"high":4471.03,"low":4390.63,"close":4462.21},{"date":"2022-04-20","open":4472.26,"high":4488.29,"low":4448.76,"close":4459.45},{"date":"2022-04-21","open":4489.17,"high":4512.94,"low":4384.47,"close":4393.66},{"date":"2022-04-22","open":4385.83,"high":4385.83,"low":4267.62,"close":4271.78},{"date":"2022-04-25","open":4255.34,"high":4299.02,"low":4200.82,"close":4296.12},{"date":"2022-04-26","open":4278.14,"high":4278.14,"low":4175.04,"close":4175.2},{"date":"2022-04-27","open":4186.52,"high":4240.71,"low":4162.9,"close":4183.96},{"date":"2022-04-28","open":4222.58,"high":4308.45,"low":4188.63,"close":4287.5},{"date":"2022-04-29","open":4253.75,"high":4269.68,"low":4124.28,"close":4131.93},{"date":"2022-05-02","open":4130.61,"high":4169.81,"low":4062.51,"close":4155.38},{"date":"2022-05-03","open":4159.78,"high":4200.1,"low":4147.08,"close":4175.48},{"date":"2022-05-04","open":4181.18,"high":4307.66,"low":4148.91,"close":4300.17},{"date":"2022-05-05","open":4270.43,"high":4270.43,"low":4106.01,"close":4146.87},{"date":"2022-05-06","open":4128.17,"high":4157.69,"low":4067.91,"close":4123.34},{"date":"2022-05-09","open":4081.27,"high":4081.27,"low":3975.48,"close":3991.24},{"date":"2022-05-10","open":4035.18,"high":4068.82,"low":3958.17,"close":4001.05},{"date":"2022-05-11","open":3990.08,"high":4049.09,"low":3928.82,"close":3935.18},{"date":"2022-05-12","open":3903.95,"high":3964.8,"low":3858.87,"close":3930.08},{"date":"2022-05-13","open":3963.9,"high":4038.88,"low":3963.9,"close":4023.89},{"date":"2022-05-16","open":4013.02,"high":4046.46,"low":3983.99,"close":4008.01},{"date":"2022-05-17","open":4052,"high":4090.72,"low":4033.93,"close":4088.85},{"date":"2022-05-18","open":4051.98,"high":4051.98,"low":3911.91,"close":3923.68},{"date":"2022-05-19","open":3899,"high":3945.96,"low":3876.58,"close":3900.79},{"date":"2022-05-20","open":3927.76,"high":3943.42,"low":3810.32,"close":3901.36},{"date":"2022-05-23","open":3919.42,"high":3981.88,"low":3909.04,"close":3973.75},{"date":"2022-05-24","open":3942.94,"high":3955.68,"low":3875.13,"close":3941.48},{"date":"2022-05-25","open":3929.59,"high":3999.33,"low":3925.03,"close":3978.73},{"date":"2022-05-26","open":3984.6,"high":4075.14,"low":3984.6,"close":4057.84},{"date":"2022-05-27","open":4077.43,"high":4158.49,"low":4077.43,"close":4158.24},{"date":"2022-05-31","open":4151.09,"high":4168.34,"low":4104.88,"close":4132.15},{"date":"2022-06-01","open":4149.78,"high":4166.54,"low":4073.85,"close":4101.23},{"date":"2022-06-02","open":4095.41,"high":4177.51,"low":4074.37,"close":4176.82},{"date":"2022-06-03","open":4137.57,"high":4142.67,"low":4098.67,"close":4108.54},{"date":"2022-06-06","open":4134.72,"high":4168.78,"low":4109.18,"close":4121.43},{"date":"2022-06-07","open":4096.47,"high":4164.86,"low":4080.19,"close":4160.68},{"date":"2022-06-08","open":4147.12,"high":4160.14,"low":4107.2,"close":4115.77},{"date":"2022-06-09","open":4101.65,"high":4119.1,"low":4017.17,"close":4017.82},{"date":"2022-06-10","open":3974.39,"high":3974.39,"low":3900.16,"close":3900.86},{"date":"2022-06-13","open":3838.15,"high":3838.15,"low":3734.3,"close":3749.63},{"date":"2022-06-14","open":3763.52,"high":3778.18,"low":3705.68,"close":3735.48},{"date":"2022-06-15","open":3764.05,"high":3837.56,"low":3722.3,"close":3789.99},{"date":"2022-06-16","open":3728.18,"high":3728.18,"low":3639.77,"close":3666.77},{"date":"2022-06-17","open":3665.9,"high":3707.71,"low":3636.87,"close":3674.84},{"date":"2022-06-21","open":3715.31,"high":3779.65,"low":3715.31,"close":3764.79},{"date":"2022-06-22","open":3733.89,"high":3801.79,"low":3717.69,"close":3759.89},{"date":"2022-06-23","open":3774.71,"high":3802.58,"low":3743.52,"close":3795.73},{"date":"2022-06-24","open":3821.75,"high":3913.65,"low":3821.75,"close":3911.74},{"date":"2022-06-27","open":3920.76,"high":3927.72,"low":3889.66,"close":3900.11},{"date":"2022-06-28","open":3913,"high":3945.86,"low":3820.14,"close":3821.55},{"date":"2022-06-29","open":3825.09,"high":3836.5,"low":3799.02,"close":3818.83},{"date":"2022-06-30","open":3785.99,"high":3818.99,"low":3738.67,"close":3785.38},{"date":"2022-07-01","open":3781,"high":3829.82,"low":3752.1,"close":3825.33},{"date":"2022-07-05","open":3792.61,"high":3832.19,"low":3742.06,"close":3831.39},{"date":"2022-07-06","open":3831.98,"high":3870.91,"low":3809.37,"close":3845.08},{"date":"2022-07-07","open":3858.85,"high":3910.63,"low":3858.85,"close":3902.62},{"date":"2022-07-08","open":3888.26,"high":3918.5,"low":3869.34,"close":3899.38},{"date":"2022-07-11","open":3880.94,"high":3880.94,"low":3847.22,"close":3854.43},{"date":"2022-07-12","open":3851.95,"high":3873.41,"low":3802.36,"close":3818.8},{"date":"2022-07-13","open":3779.67,"high":3829.44,"low":3759.07,"close":3801.78},{"date":"2022-07-14","open":3763.99,"high":3796.41,"low":3721.56,"close":3790.38},{"date":"2022-07-15","open":3818,"high":3863.62,"low":3817.18,"close":3863.16},{"date":"2022-07-18","open":3883.79,"high":3902.44,"low":3818.63,"close":3830.85},{"date":"2022-07-19","open":3860.73,"high":3939.81,"low":3860.73,"close":3936.69},{"date":"2022-07-20","open":3935.32,"high":3974.13,"low":3922.03,"close":3959.9},{"date":"2022-07-21","open":3955.47,"high":3999.29,"low":3927.64,"close":3998.95},{"date":"2022-07-22","open":3998.43,"high":4012.44,"low":3938.86,"close":3961.63},{"date":"2022-07-25","open":3965.72,"high":3975.3,"low":3943.46,"close":3966.84},{"date":"2022-07-26","open":3953.22,"high":3953.22,"low":3910.74,"close":3921.05},{"date":"2022-07-27","open":3951.43,"high":4039.56,"low":3951.43,"close":4023.61},{"date":"2022-07-28","open":4026.13,"high":4078.95,"low":3992.97,"close":4072.43},{"date":"2022-07-29","open":4087.33,"high":4140.15,"low":4079.22,"close":4130.29},{"date":"2022-08-01","open":4112.38,"high":4144.95,"low":4096.02,"close":4118.63},{"date":"2022-08-02","open":4104.21,"high":4140.47,"low":4079.81,"close":4091.19},{"date":"2022-08-03","open":4107.96,"high":4167.66,"low":4107.96,"close":4155.17},{"date":"2022-08-04","open":4154.85,"high":4161.29,"low":4135.42,"close":4151.94},{"date":"2022-08-05","open":4115.87,"high":4151.58,"low":4107.31,"close":4145.19},{"date":"2022-08-08","open":4155.93,"high":4186.62,"low":4128.97,"close":4140.06},{"date":"2022-08-09","open":4133.11,"high":4137.3,"low":4112.09,"close":4122.47},{"date":"2022-08-10","open":4181.02,"high":4211.03,"low":4177.26,"close":4210.24},{"date":"2022-08-11","open":4227.4,"high":4257.91,"low":4201.41,"close":4207.27},{"date":"2022-08-12","open":4225.02,"high":4280.47,"low":4219.78,"close":4280.15},{"date":"2022-08-15","open":4269.37,"high":4301.79,"low":4256.9,"close":4297.14},{"date":"2022-08-16","open":4290.46,"high":4325.28,"low":4277.77,"close":4305.2},{"date":"2022-08-17","open":4280.4,"high":4302.18,"low":4253.08,"close":4274.04},{"date":"2022-08-18","open":4273.13,"high":4292.53,"low":4261.98,"close":4283.74},{"date":"2022-08-19","open":4266.31,"high":4266.31,"low":4218.7,"close":4228.48},{"date":"2022-08-22","open":4195.08,"high":4195.08,"low":4129.86,"close":4137.99},{"date":"2022-08-23","open":4133.09,"high":4159.77,"low":4124.03,"close":4128.73},{"date":"2022-08-24","open":4126.55,"high":4156.56,"low":4119.97,"close":4140.77},{"date":"2022-08-25","open":4153.26,"high":4200.54,"low":4147.59,"close":4199.12},{"date":"2022-08-26","open":4198.74,"high":4203.04,"low":4057.66,"close":4057.66},{"date":"2022-08-29","open":4034.58,"high":4062.99,"low":4017.42,"close":4030.61},{"date":"2022-08-30","open":4041.25,"high":4044.98,"low":3965.21,"close":3986.16},{"date":"2022-08-31","open":4000.67,"high":4015.37,"low":3954.53,"close":3955},{"date":"2022-09-01","open":3936.73,"high":3970.23,"low":3903.65,"close":3966.85},{"date":"2022-09-02","open":3994.66,"high":4018.43,"low":3906.21,"close":3924.26},{"date":"2022-09-06","open":3930.89,"high":3942.55,"low":3886.75,"close":3908.19},{"date":"2022-09-07","open":3909.43,"high":3987.89,"low":3906.03,"close":3979.87},{"date":"2022-09-08","open":3959.94,"high":4010.5,"low":3944.81,"close":4006.18},{"date":"2022-09-09","open":4022.94,"high":4076.81,"low":4022.94,"close":4067.36},{"date":"2022-09-12","open":4083.67,"high":4119.28,"low":4083.67,"close":4110.41},{"date":"2022-09-13","open":4037.12,"high":4037.12,"low":3921.28,"close":3932.69},{"date":"2022-09-14","open":3940.73,"high":3961.94,"low":3912.18,"close":3946.01},{"date":"2022-09-15","open":3932.41,"high":3959.14,"low":3888.28,"close":3901.35},{"date":"2022-09-16","open":3880.95,"high":3880.95,"low":3837.08,"close":3873.33},{"date":"2022-09-19","open":3849.91,"high":3900.45,"low":3838.5,"close":3899.89},{"date":"2022-09-20","open":3875.23,"high":3876.01,"low":3827.54,"close":3855.93},{"date":"2022-09-21","open":3871.4,"high":3907.07,"low":3789.49,"close":3789.93},{"date":"2022-09-22","open":3782.36,"high":3790.9,"low":3749.45,"close":3757.99},{"date":"2022-09-23","open":3727.14,"high":3727.14,"low":3647.47,"close":3693.23},{"date":"2022-09-26","open":3682.72,"high":3715.67,"low":3644.76,"close":3655.04},{"date":"2022-09-27","open":3686.44,"high":3717.53,"low":3623.29,"close":3647.29},{"date":"2022-09-28","open":3651.94,"high":3736.74,"low":3640.61,"close":3719.04},{"date":"2022-09-29","open":3687.01,"high":3687.01,"low":3610.4,"close":3640.47},{"date":"2022-09-30","open":3633.48,"high":3671.44,"low":3584.13,"close":3585.62},{"date":"2022-10-03","open":3609.78,"high":3698.35,"low":3604.93,"close":3678.43},{"date":"2022-10-04","open":3726.46,"high":3791.92,"low":3726.46,"close":3790.93},{"date":"2022-10-05","open":3753.25,"high":3806.91,"low":3722.66,"close":3783.28},{"date":"2022-10-06","open":3771.97,"high":3797.93,"low":3739.22,"close":3744.52},{"date":"2022-10-07","open":3706.74,"high":3706.74,"low":3620.73,"close":3639.66},{"date":"2022-10-10","open":3647.51,"high":3652.17,"low":3588.1,"close":3612.39},{"date":"2022-10-11","open":3595.86,"high":3640.66,"low":3568.45,"close":3588.84},{"date":"2022-10-12","open":3590.83,"high":3608.34,"low":3573.86,"close":3577.03},{"date":"2022-10-13","open":3520.37,"high":3685.41,"low":3491.58,"close":3669.91},{"date":"2022-10-14","open":3690.41,"high":3712,"low":3579.68,"close":3583.07},{"date":"2022-10-17","open":3638.65,"high":3689.73,"low":3638.65,"close":3677.95},{"date":"2022-10-18","open":3746.26,"high":3762.79,"low":3686.53,"close":3719.98},{"date":"2022-10-19","open":3703.11,"high":3728.58,"low":3666.51,"close":3695.16},{"date":"2022-10-20","open":3689.05,"high":3736,"low":3656.44,"close":3665.78},{"date":"2022-10-21","open":3657.1,"high":3757.89,"low":3647.42,"close":3752.75},{"date":"2022-10-24","open":3762.01,"high":3810.74,"low":3741.65,"close":3797.34},{"date":"2022-10-25","open":3799.44,"high":3862.85,"low":3799.44,"close":3859.11},{"date":"2022-10-26","open":3825.97,"high":3886.15,"low":3824.07,"close":3830.6},{"date":"2022-10-27","open":3834.69,"high":3859.95,"low":3803.79,"close":3807.3},{"date":"2022-10-28","open":3808.26,"high":3905.42,"low":3808.26,"close":3901.06},{"date":"2022-10-31","open":3881.85,"high":3893.73,"low":3863.18,"close":3871.98},{"date":"2022-11-01","open":3901.79,"high":3911.79,"low":3843.8,"close":3856.1},{"date":"2022-11-02","open":3852.9,"high":3894.44,"low":3758.68,"close":3759.69},{"date":"2022-11-03","open":3733.25,"high":3750.59,"low":3698.15,"close":3719.89},{"date":"2022-11-04","open":3766.98,"high":3796.34,"low":3708.84,"close":3770.55},{"date":"2022-11-07","open":3780.71,"high":3813.95,"low":3764.7,"close":3806.8},{"date":"2022-11-08","open":3817.02,"high":3859.4,"low":3786.28,"close":3828.11},{"date":"2022-11-09","open":3810.94,"high":3818.2,"low":3744.22,"close":3748.57},{"date":"2022-11-10","open":3859.89,"high":3958.33,"low":3859.89,"close":3956.37},{"date":"2022-11-11","open":3963.72,"high":4001.48,"low":3944.82,"close":3992.93},{"date":"2022-11-14","open":3977.97,"high":4008.97,"low":3956.4,"close":3957.25},{"date":"2022-11-15","open":4006.41,"high":4028.84,"low":3953.17,"close":3991.73},{"date":"2022-11-16","open":3976.82,"high":3983.09,"low":3954.34,"close":3958.79},{"date":"2022-11-17","open":3919.26,"high":3954.33,"low":3906.54,"close":3946.56},{"date":"2022-11-18","open":3966.39,"high":3979.89,"low":3935.98,"close":3965.34},{"date":"2022-11-21","open":3956.23,"high":3962,"low":3933.34,"close":3949.94},{"date":"2022-11-22","open":3965.51,"high":4005.88,"low":3956.88,"close":4003.58},{"date":"2022-11-23","open":4000.3,"high":4033.78,"low":3998.66,"close":4027.26},{"date":"2022-11-25","open":4023.34,"high":4034.02,"low":4020.76,"close":4026.12},{"date":"2022-11-28","open":4005.36,"high":4012.27,"low":3955.77,"close":3963.94},{"date":"2022-11-29","open":3964.19,"high":3976.77,"low":3937.65,"close":3957.63},{"date":"2022-11-30","open":3957.18,"high":4080.11,"low":3938.58,"close":4080.11},{"date":"2022-12-01","open":4087.14,"high":4100.51,"low":4050.87,"close":4076.57},{"date":"2022-12-02","open":4040.17,"high":4080.48,"low":4026.63,"close":4071.7},{"date":"2022-12-05","open":4052.02,"high":4052.45,"low":3984.49,"close":3998.84},{"date":"2022-12-06","open":3996.63,"high":4001.51,"low":3918.39,"close":3941.26},{"date":"2022-12-07","open":3933.28,"high":3957.57,"low":3922.68,"close":3933.92},{"date":"2022-12-08","open":3947.79,"high":3974.19,"low":3935.83,"close":3963.51},{"date":"2022-12-09","open":3954.17,"high":3977.02,"low":3933.04,"close":3934.38},{"date":"2022-12-12","open":3939.29,"high":3990.71,"low":3935.3,"close":3990.56},{"date":"2022-12-13","open":4069.38,"high":4100.96,"low":3993.03,"close":4019.65},{"date":"2022-12-14","open":4015.54,"high":4053.76,"low":3965.65,"close":3995.32},{"date":"2022-12-15","open":3958.37,"high":3958.37,"low":3879.45,"close":3895.75},{"date":"2022-12-16","open":3890.91,"high":3890.91,"low":3827.91,"close":3852.36},{"date":"2022-12-19","open":3853.79,"high":3854.86,"low":3800.04,"close":3817.66},{"date":"2022-12-20","open":3810.47,"high":3838.24,"low":3795.62,"close":3821.62},{"date":"2022-12-21","open":3839.49,"high":3889.82,"low":3839.49,"close":3878.44},{"date":"2022-12-22","open":3853.26,"high":3853.26,"low":3764.49,"close":3822.39},{"date":"2022-12-23","open":3815.11,"high":3845.8,"low":3797.01,"close":3844.82},{"date":"2022-12-27","open":3843.34,"high":3846.65,"low":3813.22,"close":3829.25},{"date":"2022-12-28","open":3829.56,"high":3848.32,"low":3780.78,"close":3783.22},{"date":"2022-12-29","open":3805.45,"high":3858.19,"low":3805.45,"close":3849.28},{"date":"2022-12-30","open":3829.06,"high":3839.85,"low":3800.34,"close":3839.5},{"date":"2023-01-03","open":3853.29,"high":3878.46,"low":3794.33,"close":3824.14},{"date":"2023-01-04","open":3840.36,"high":3873.16,"low":3815.77,"close":3852.97},{"date":"2023-01-05","open":3839.74,"high":3839.74,"low":3802.42,"close":3808.1},{"date":"2023-01-06","open":3823.37,"high":3906.19,"low":3809.56,"close":3895.08},{"date":"2023-01-09","open":3910.82,"high":3950.57,"low":3890.42,"close":3892.09},{"date":"2023-01-10","open":3888.57,"high":3919.83,"low":3877.29,"close":3919.25},{"date":"2023-01-11","open":3932.35,"high":3970.07,"low":3928.54,"close":3969.61},{"date":"2023-01-12","open":3977.57,"high":3997.76,"low":3937.56,"close":3983.17},{"date":"2023-01-13","open":3960.6,"high":4003.95,"low":3947.67,"close":3999.09},{"date":"2023-01-17","open":3999.28,"high":4015.39,"low":3984.57,"close":3990.97},{"date":"2023-01-18","open":4002.25,"high":4014.16,"low":3926.59,"close":3928.86},{"date":"2023-01-19","open":3911.84,"high":3922.94,"low":3885.54,"close":3898.85},{"date":"2023-01-20","open":3909.04,"high":3972.96,"low":3897.86,"close":3972.61},{"date":"2023-01-23","open":3978.14,"high":4039.31,"low":3971.64,"close":4019.81},{"date":"2023-01-24","open":4001.74,"high":4023.92,"low":3989.79,"close":4016.95},{"date":"2023-01-25","open":3982.71,"high":4019.55,"low":3949.06,"close":4016.22},{"date":"2023-01-26","open":4036.08,"high":4061.57,"low":4013.29,"close":4060.43},{"date":"2023-01-27","open":4053.72,"high":4094.21,"low":4048.7,"close":4070.56},{"date":"2023-01-30","open":4049.27,"high":4063.85,"low":4015.55,"close":4017.77},{"date":"2023-01-31","open":4020.85,"high":4077.16,"low":4020.44,"close":4076.6},{"date":"2023-02-01","open":4070.07,"high":4148.95,"low":4037.2,"close":4119.21},{"date":"2023-02-02","open":4158.68,"high":4195.44,"low":4141.88,"close":4179.76},{"date":"2023-02-03","open":4136.69,"high":4182.36,"low":4123.36,"close":4136.48},{"date":"2023-02-06","open":4119.57,"high":4124.63,"low":4093.38,"close":4111.08},{"date":"2023-02-07","open":4105.35,"high":4176.54,"low":4088.39,"close":4164},{"date":"2023-02-08","open":4153.47,"high":4156.85,"low":4111.67,"close":4117.86},{"date":"2023-02-09","open":4144.25,"high":4156.23,"low":4069.67,"close":4081.5},{"date":"2023-02-10","open":4068.92,"high":4094.36,"low":4060.79,"close":4090.46},{"date":"2023-02-13","open":4096.62,"high":4138.9,"low":4092.67,"close":4137.29},{"date":"2023-02-14","open":4126.7,"high":4159.77,"low":4095.01,"close":4136.13},{"date":"2023-02-15","open":4119.5,"high":4148.11,"low":4103.98,"close":4147.6},{"date":"2023-02-16","open":4114.75,"high":4136.54,"low":4089.49,"close":4090.41},{"date":"2023-02-17","open":4077.39,"high":4081.51,"low":4047.95,"close":4079.09},{"date":"2023-02-21","open":4052.35,"high":4052.35,"low":3995.19,"close":3997.34},{"date":"2023-02-22","open":4001.83,"high":4017.37,"low":3976.9,"close":3991.05},{"date":"2023-02-23","open":4018.6,"high":4028.3,"low":3969.19,"close":4012.32},{"date":"2023-02-24","open":3973.24,"high":3978.25,"low":3943.08,"close":3970.04},{"date":"2023-02-27","open":3992.36,"high":4018.05,"low":3973.55,"close":3982.24},{"date":"2023-02-28","open":3977.19,"high":3997.5,"low":3968.98,"close":3970.15},{"date":"2023-03-01","open":3963.34,"high":3971.73,"low":3939.05,"close":3951.39},{"date":"2023-03-02","open":3938.68,"high":3990.84,"low":3928.16,"close":3981.35},{"date":"2023-03-03","open":3998.02,"high":4048.29,"low":3995.17,"close":4045.64},{"date":"2023-03-06","open":4055.15,"high":4078.49,"low":4044.61,"close":4048.42},{"date":"2023-03-07","open":4048.26,"high":4050,"low":3980.31,"close":3986.37},{"date":"2023-03-08","open":3987.55,"high":4000.41,"low":3969.76,"close":3992.01},{"date":"2023-03-09","open":3998.66,"high":4017.81,"low":3908.7,"close":3918.32},{"date":"2023-03-10","open":3912.77,"high":3934.05,"low":3846.32,"close":3861.59},{"date":"2023-03-13","open":3835.12,"high":3905.05,"low":3808.86,"close":3855.76},{"date":"2023-03-14","open":3894.01,"high":3937.29,"low":3873.63,"close":3919.29},{"date":"2023-03-15","open":3876.74,"high":3894.26,"low":3838.24,"close":3891.93},{"date":"2023-03-16","open":3878.93,"high":3964.46,"low":3864.11,"close":3960.28},{"date":"2023-03-17","open":3958.69,"high":3958.91,"low":3901.27,"close":3916.64},{"date":"2023-03-20","open":3917.47,"high":3956.62,"low":3916.89,"close":3951.57},{"date":"2023-03-21","open":3975.89,"high":4009.08,"low":3971.19,"close":4002.87},{"date":"2023-03-22","open":4002.04,"high":4039.49,"low":3936.17,"close":3936.97},{"date":"2023-03-23","open":3959.21,"high":4007.66,"low":3919.05,"close":3948.72},{"date":"2023-03-24","open":3939.21,"high":3972.74,"low":3909.16,"close":3970.99},{"date":"2023-03-27","open":3982.93,"high":4003.83,"low":3970.49,"close":3977.53},{"date":"2023-03-28","open":3974.13,"high":3979.2,"low":3951.53,"close":3971.27},{"date":"2023-03-29","open":3999.53,"high":4030.59,"low":3999.53,"close":4027.81},{"date":"2023-03-30","open":4046.74,"high":4057.85,"low":4032.1,"close":4050.83},{"date":"2023-03-31","open":4056.18,"high":4110.75,"low":4056.18,"close":4109.31},{"date":"2023-04-03","open":4102.2,"high":4127.66,"low":4098.79,"close":4124.51},{"date":"2023-04-04","open":4128.03,"high":4133.13,"low":4086.87,"close":4100.6},{"date":"2023-04-05","open":4094.5,"high":4099.69,"low":4072.56,"close":4090.38},{"date":"2023-04-06","open":4081.15,"high":4107.32,"low":4069.84,"close":4105.02},{"date":"2023-04-10","open":4085.2,"high":4109.5,"low":4072.55,"close":4109.11},{"date":"2023-04-11","open":4110.29,"high":4124.26,"low":4102.61,"close":4108.94},{"date":"2023-04-12","open":4121.72,"high":4134.37,"low":4086.94,"close":4091.95},{"date":"2023-04-13","open":4100.04,"high":4150.26,"low":4099.4,"close":4146.22},{"date":"2023-04-14","open":4140.11,"high":4163.19,"low":4113.2,"close":4137.64},{"date":"2023-04-17","open":4137.17,"high":4151.72,"low":4123.18,"close":4151.32},{"date":"2023-04-18","open":4164.26,"high":4169.48,"low":4140.36,"close":4154.87},{"date":"2023-04-19","open":4139.33,"high":4162.57,"low":4134.49,"close":4154.52},{"date":"2023-04-20","open":4130.48,"high":4148.57,"low":4114.57,"close":4129.79},{"date":"2023-04-21","open":4132.14,"high":4138.02,"low":4113.86,"close":4133.52},{"date":"2023-04-24","open":4132.07,"high":4142.41,"low":4117.77,"close":4137.04},{"date":"2023-04-25","open":4126.43,"high":4126.43,"low":4071.38,"close":4071.63},{"date":"2023-04-26","open":4087.78,"high":4089.67,"low":4049.35,"close":4055.99},{"date":"2023-04-27","open":4075.29,"high":4138.24,"low":4075.29,"close":4135.35},{"date":"2023-04-28","open":4129.63,"high":4170.06,"low":4127.18,"close":4169.48},{"date":"2023-05-01","open":4166.79,"high":4186.92,"low":4164.12,"close":4167.87},{"date":"2023-05-02","open":4164.1,"high":4164.1,"low":4089.72,"close":4119.58},{"date":"2023-05-03","open":4122.25,"high":4148.3,"low":4088.86,"close":4090.75},{"date":"2023-05-04","open":4082.55,"high":4082.61,"low":4048.28,"close":4061.22},{"date":"2023-05-05","open":4084.73,"high":4147.02,"low":4084.73,"close":4136.25},{"date":"2023-05-08","open":4136.98,"high":4142.3,"low":4123.81,"close":4138.12},{"date":"2023-05-09","open":4124.25,"high":4130.35,"low":4116.65,"close":4119.17},{"date":"2023-05-10","open":4143.74,"high":4154.28,"low":4098.92,"close":4137.64},{"date":"2023-05-11","open":4132.24,"high":4132.8,"low":4109.29,"close":4130.62},{"date":"2023-05-12","open":4138.54,"high":4143.74,"low":4099.12,"close":4124.08},{"date":"2023-05-15","open":4126.65,"high":4141.25,"low":4110.27,"close":4136.28},{"date":"2023-05-16","open":4127.95,"high":4135.54,"low":4109.86,"close":4109.9},{"date":"2023-05-17","open":4122.85,"high":4164.67,"low":4113.62,"close":4158.77},{"date":"2023-05-18","open":4157.68,"high":4202.2,"low":4153.5,"close":4198.05},{"date":"2023-05-19","open":4204.15,"high":4212.91,"low":4180.2,"close":4191.98},{"date":"2023-05-22","open":4190.78,"high":4209.22,"low":4179.68,"close":4192.63},{"date":"2023-05-23","open":4176.8,"high":4185.68,"low":4142.54,"close":4145.58},{"date":"2023-05-24","open":4132.96,"high":4132.96,"low":4103.98,"close":4115.24},{"date":"2023-05-25","open":4155.71,"high":4165.74,"low":4129.73,"close":4151.28},{"date":"2023-05-26","open":4156.16,"high":4212.87,"low":4156.16,"close":4205.45},{"date":"2023-05-30","open":4226.71,"high":4231.1,"low":4192.18,"close":4205.52},{"date":"2023-05-31","open":4190.74,"high":4195.44,"low":4166.15,"close":4179.83},{"date":"2023-06-01","open":4183.03,"high":4232.43,"low":4171.64,"close":4221.02},{"date":"2023-06-02","open":4241.01,"high":4290.67,"low":4241.01,"close":4282.37},{"date":"2023-06-05","open":4282.99,"high":4299.28,"low":4266.82,"close":4273.79},{"date":"2023-06-06","open":4271.34,"high":4288.33,"low":4263.09,"close":4283.85},{"date":"2023-06-07","open":4285.47,"high":4299.19,"low":4263.96,"close":4267.52},{"date":"2023-06-08","open":4268.69,"high":4298.01,"low":4261.07,"close":4293.93},{"date":"2023-06-09","open":4304.88,"high":4322.62,"low":4291.7,"close":4298.86},{"date":"2023-06-12","open":4308.32,"high":4340.13,"low":4304.37,"close":4338.93},{"date":"2023-06-13","open":4352.61,"high":4375.37,"low":4349.31,"close":4369.01},{"date":"2023-06-14","open":4366.29,"high":4391.82,"low":4337.85,"close":4372.59},{"date":"2023-06-15","open":4365.33,"high":4439.2,"low":4362.6,"close":4425.84},{"date":"2023-06-16","open":4440.95,"high":4448.47,"low":4407.44,"close":4409.59},{"date":"2023-06-20","open":4396.11,"high":4400.15,"low":4367.19,"close":4388.71},{"date":"2023-06-21","open":4380.01,"high":4386.22,"low":4360.14,"close":4365.69},{"date":"2023-06-22","open":4355.4,"high":4382.25,"low":4351.82,"close":4381.89},{"date":"2023-06-23","open":4354.17,"high":4366.55,"low":4341.34,"close":4348.33},{"date":"2023-06-26","open":4344.84,"high":4362.06,"low":4328.08,"close":4328.82},{"date":"2023-06-27","open":4337.36,"high":4384.42,"low":4335,"close":4378.41},{"date":"2023-06-28","open":4367.48,"high":4390.35,"low":4360.22,"close":4376.86},{"date":"2023-06-29","open":4374.94,"high":4398.39,"low":4371.97,"close":4396.44},{"date":"2023-06-30","open":4422.44,"high":4458.48,"low":4422.44,"close":4450.38},{"date":"2023-07-03","open":4450.48,"high":4456.46,"low":4442.29,"close":4455.59},{"date":"2023-07-05","open":4442.04,"high":4454.06,"low":4436.61,"close":4446.82},{"date":"2023-07-06","open":4422.62,"high":4422.62,"low":4385.05,"close":4411.59},{"date":"2023-07-07","open":4404.54,"high":4440.39,"low":4397.4,"close":4398.95},{"date":"2023-07-10","open":4394.23,"high":4412.6,"low":4389.92,"close":4409.53},{"date":"2023-07-11","open":4415.55,"high":4443.64,"low":4408.46,"close":4439.26},{"date":"2023-07-12","open":4467.69,"high":4488.34,"low":4463.23,"close":4472.16},{"date":"2023-07-13","open":4491.5,"high":4517.38,"low":4489.36,"close":4510.04},{"date":"2023-07-14","open":4514.61,"high":4527.76,"low":4499.56,"close":4505.42},{"date":"2023-07-17","open":4508.86,"high":4532.85,"low":4504.9,"close":4522.79},{"date":"2023-07-18","open":4521.78,"high":4562.3,"low":4514.59,"close":4554.98},{"date":"2023-07-19","open":4563.87,"high":4578.43,"low":4557.48,"close":4565.72},{"date":"2023-07-20","open":4554.38,"high":4564.74,"low":4527.56,"close":4534.87},{"date":"2023-07-21","open":4550.16,"high":4555,"low":4535.79,"close":4536.34},{"date":"2023-07-24","open":4543.39,"high":4563.41,"low":4541.29,"close":4554.64},{"date":"2023-07-25","open":4555.19,"high":4580.62,"low":4552.42,"close":4567.46},{"date":"2023-07-26","open":4558.96,"high":4582.47,"low":4547.58,"close":4566.75},{"date":"2023-07-27","open":4598.26,"high":4607.07,"low":4528.56,"close":4537.41},{"date":"2023-07-28","open":4565.75,"high":4590.16,"low":4564.01,"close":4582.23},{"date":"2023-07-31","open":4584.82,"high":4594.22,"low":4573.14,"close":4588.96},{"date":"2023-08-01","open":4578.83,"high":4584.62,"low":4567.53,"close":4576.73},{"date":"2023-08-02","open":4550.93,"high":4550.93,"low":4505.75,"close":4513.39},{"date":"2023-08-03","open":4494.27,"high":4519.49,"low":4485.54,"close":4501.89},{"date":"2023-08-04","open":4513.96,"high":4540.34,"low":4474.55,"close":4478.03},{"date":"2023-08-07","open":4491.58,"high":4519.84,"low":4491.15,"close":4518.44},{"date":"2023-08-08","open":4498.03,"high":4503.31,"low":4464.39,"close":4499.38},{"date":"2023-08-09","open":4501.57,"high":4502.44,"low":4461.33,"close":4467.71},{"date":"2023-08-10","open":4487.16,"high":4527.37,"low":4457.92,"close":4468.83},{"date":"2023-08-11","open":4450.69,"high":4476.23,"low":4443.98,"close":4464.05},{"date":"2023-08-14","open":4458.13,"high":4490.33,"low":4453.44,"close":4489.72},{"date":"2023-08-15","open":4478.87,"high":4478.87,"low":4432.19,"close":4437.86},{"date":"2023-08-16","open":4433.79,"high":4449.95,"low":4403.55,"close":4404.33},{"date":"2023-08-17","open":4416.32,"high":4421.17,"low":4364.83,"close":4370.36},{"date":"2023-08-18","open":4344.88,"high":4381.82,"low":4335.31,"close":4369.71},{"date":"2023-08-21","open":4380.28,"high":4407.55,"low":4360.3,"close":4399.77},{"date":"2023-08-22","open":4415.33,"high":4418.59,"low":4382.77,"close":4387.55},{"date":"2023-08-23","open":4396.44,"high":4443.18,"low":4396.44,"close":4436.01},{"date":"2023-08-24","open":4455.16,"high":4458.3,"low":4375.55,"close":4376.31},{"date":"2023-08-25","open":4389.38,"high":4418.46,"low":4356.29,"close":4405.71},{"date":"2023-08-28","open":4426.03,"high":4439.56,"low":4414.98,"close":4433.31},{"date":"2023-08-29","open":4432.75,"high":4500.14,"low":4431.68,"close":4497.63},{"date":"2023-08-30","open":4500.34,"high":4521.65,"low":4493.59,"close":4514.87},{"date":"2023-08-31","open":4517.01,"high":4532.26,"low":4507.39,"close":4507.66},{"date":"2023-09-01","open":4530.6,"high":4541.25,"low":4501.35,"close":4515.77},{"date":"2023-09-05","open":4510.06,"high":4514.29,"low":4496.01,"close":4496.83},{"date":"2023-09-06","open":4490.35,"high":4490.35,"low":4442.38,"close":4465.48},{"date":"2023-09-07","open":4434.55,"high":4457.81,"low":4430.46,"close":4451.14},{"date":"2023-09-08","open":4451.3,"high":4473.53,"low":4448.38,"close":4457.49},{"date":"2023-09-11","open":4480.98,"high":4490.77,"low":4467.89,"close":4487.46},{"date":"2023-09-12","open":4473.27,"high":4487.11,"low":4456.83,"close":4461.9},{"date":"2023-09-13","open":4462.65,"high":4479.39,"low":4453.52,"close":4467.44},{"date":"2023-09-14","open":4487.78,"high":4511.99,"low":4478.69,"close":4505.1},{"date":"2023-09-15","open":4497.98,"high":4497.98,"low":4447.21,"close":4450.32},{"date":"2023-09-18","open":4445.13,"high":4466.36,"low":4442.11,"close":4453.53},{"date":"2023-09-19","open":4445.41,"high":4449.85,"low":4416.61,"close":4443.95},{"date":"2023-09-20","open":4452.81,"high":4461.03,"low":4401.38,"close":4402.2},{"date":"2023-09-21","open":4374.36,"high":4375.7,"low":4329.17,"close":4330},{"date":"2023-09-22","open":4341.74,"high":4357.4,"low":4316.49,"close":4320.06},{"date":"2023-09-25","open":4310.62,"high":4338.51,"low":4302.7,"close":4337.44},{"date":"2023-09-26","open":4312.88,"high":4313.01,"low":4265.98,"close":4273.53},{"date":"2023-09-27","open":4282.63,"high":4292.07,"low":4238.63,"close":4274.51},{"date":"2023-09-28","open":4269.65,"high":4317.27,"low":4264.38,"close":4299.7},{"date":"2023-09-29","open":4328.18,"high":4333.15,"low":4274.86,"close":4288.05},{"date":"2023-10-02","open":4284.52,"high":4300.58,"low":4260.21,"close":4288.39},{"date":"2023-10-03","open":4269.75,"high":4281.15,"low":4216.45,"close":4229.45},{"date":"2023-10-04","open":4233.83,"high":4268.5,"low":4220.48,"close":4263.75},{"date":"2023-10-05","open":4259.31,"high":4267.13,"low":4225.91,"close":4258.19},{"date":"2023-10-06","open":4234.79,"high":4324.1,"low":4219.55,"close":4308.5},{"date":"2023-10-09","open":4289.02002,"high":4341.72998,"low":4283.79004,"close":4335.66016},{"date":"2023-10-10","open":4339.75,"high":4385.45996,"low":4339.64014,"close":4358.24023},{"date":"2023-10-11","open":4366.58984,"high":4378.64014,"low":4345.33984,"close":4376.9502},{"date":"2023-10-12","open":4380.93994,"high":4385.8501,"low":4325.43018,"close":4349.60986},{"date":"2023-10-13","open":4360.49023,"high":4377.1001,"low":4311.97021,"close":4327.77979},{"date":"2023-10-16","open":4342.37012,"high":4383.33008,"low":4342.37012,"close":4373.62988},{"date":"2023-10-17","open":4345.22998,"high":4393.56982,"low":4337.54004,"close":4373.2002},{"date":"2023-10-18","open":4357.3501,"high":4364.2002,"low":4303.83984,"close":4314.6001},{"date":"2023-10-19","open":4321.35986,"high":4339.54004,"low":4269.68994,"close":4278},{"date":"2023-10-20","open":4273.8501,"high":4276.56006,"low":4223.02979,"close":4224.16016},{"date":"2023-10-23","open":4210.3999,"high":4255.83984,"low":4189.22021,"close":4217.04004},{"date":"2023-10-24","open":4235.79004,"high":4259.37988,"low":4219.43018,"close":4247.68018},{"date":"2023-10-25","open":4232.41992,"high":4232.41992,"low":4181.41992,"close":4186.77002},{"date":"2023-10-26","open":4175.99023,"high":4183.6001,"low":4127.8999,"close":4137.22998},{"date":"2023-10-27","open":4152.93018,"high":4156.7002,"low":4103.77979,"close":4117.37012},{"date":"2023-10-30","open":4139.39014,"high":4177.47021,"low":4132.93994,"close":4166.81982},{"date":"2023-10-31","open":4171.33008,"high":4195.5498,"low":4153.12012,"close":4193.7998},{"date":"2023-11-01","open":4201.27002,"high":4245.64014,"low":4197.74023,"close":4237.85986},{"date":"2023-11-02","open":4268.25977,"high":4319.72021,"low":4268.25977,"close":4317.77979},{"date":"2023-11-03","open":4334.22998,"high":4373.62012,"low":4334.22998,"close":4358.33984},{"date":"2023-11-06","open":4364.27002,"high":4372.20996,"low":4347.52979,"close":4365.97998},{"date":"2023-11-07","open":4366.20996,"high":4386.25977,"low":4355.41016,"close":4378.37988},{"date":"2023-11-08","open":4384.37012,"high":4391.2002,"low":4359.75977,"close":4382.77979},{"date":"2023-11-09","open":4391.41016,"high":4393.3999,"low":4343.93994,"close":4347.3501},{"date":"2023-11-10","open":4364.1499,"high":4418.02979,"low":4353.33984,"close":4415.24023},{"date":"2023-11-13","open":4406.66016,"high":4421.75977,"low":4393.81982,"close":4411.5498},{"date":"2023-11-14","open":4458.97021,"high":4508.66992,"low":4458.97021,"close":4495.7002},{"date":"2023-11-15","open":4505.2998,"high":4521.16992,"low":4495.31006,"close":4502.87988},{"date":"2023-11-16","open":4497.08008,"high":4511.99023,"low":4487.83008,"close":4508.24023},{"date":"2023-11-17","open":4509.5498,"high":4520.12012,"low":4499.66016,"close":4514.02002},{"date":"2023-11-20","open":4511.7002,"high":4557.10986,"low":4510.35986,"close":4547.37988},{"date":"2023-11-21","open":4538.77002,"high":4542.14014,"low":4525.50977,"close":4538.18994},{"date":"2023-11-22","open":4553.04004,"high":4568.43018,"low":4545.0498,"close":4556.62012},{"date":"2023-11-24","open":4555.83984,"high":4560.31006,"low":4552.7998,"close":4559.33984},{"date":"2023-11-27","open":4554.85986,"high":4560.52002,"low":4546.31982,"close":4550.43018},{"date":"2023-11-28","open":4545.5498,"high":4568.14014,"low":4540.50977,"close":4554.89014},{"date":"2023-11-29","open":4571.83984,"high":4587.64014,"low":4547.1499,"close":4550.58008},{"date":"2023-11-30","open":4554.87012,"high":4569.89014,"low":4537.24023,"close":4567.7998},{"date":"2023-12-01","open":4559.43018,"high":4599.39014,"low":4554.70996,"close":4594.62988},{"date":"2023-12-04","open":4564.37,"high":4572.37,"low":4546.72,"close":4569.77},{"date":"2023-12-05","open":4557.25,"high":4578.56,"low":4551.68,"close":4567.17},{"date":"2023-12-06","open":4586.23,"high":4590.74,"low":4546.5,"close":4549.35},{"date":"2023-12-07","open":4568.84,"high":4590.92,"low":4565.22,"close":4585.58},{"date":"2023-12-08","open":4576.2,"high":4609.23,"low":4574.06,"close":4604.36},{"date":"2023-12-11","open":4593.39,"high":4623.71,"low":4593.39,"close":4622.43},{"date":"2023-12-12","open":4618.3,"high":4643.93,"low":4608.09,"close":4643.69},{"date":"2023-12-13","open":4646.2,"high":4709.69,"low":4643.23,"close":4707.08},{"date":"2023-12-14","open":4721.04,"high":4738.57,"low":4694.34,"close":4719.54},{"date":"2023-12-15","open":4714.23,"high":4725.53,"low":4704.69,"close":4719.18},{"date":"2023-12-18","open":4725.58,"high":4749.52,"low":4725.58,"close":4740.57},{"date":"2023-12-19","open":4743.72,"high":4768.69,"low":4743.72,"close":4768.36},{"date":"2023-12-20","open":4764.73,"high":4778.01,"low":4697.82,"close":4698.34},{"date":"2023-12-21","open":4724.29,"high":4748.71,"low":4708.35,"close":4746.76},{"date":"2023-12-22","open":4753.92,"high":4772.94,"low":4736.77,"close":4754.64},{"date":"2023-12-26","open":4758.86,"high":4784.72,"low":4758.45,"close":4774.74},{"date":"2023-12-27","open":4773.45,"high":4785.39,"low":4768.9,"close":4781.59},{"date":"2023-12-28","open":4786.44,"high":4793.3,"low":4780.98,"close":4783.36},{"date":"2023-12-29","open":4782.88,"high":4788.43,"low":4751.99,"close":4769.82},{"date":"2024-01-02","open":4745.2,"high":4754.33,"low":4722.67,"close":4742.82},{"date":"2024-01-03","open":4725.07,"high":4729.29,"low":4699.71,"close":4704.82},{"date":"2024-01-04","open":4697.42,"high":4726.78,"low":4687.53,"close":4688.69},{"date":"2024-01-05","open":4690.57,"high":4721.49,"low":4682.11,"close":4697.23},{"date":"2024-01-08","open":4703.7,"high":4764.54,"low":4699.82,"close":4763.55},{"date":"2024-01-09","open":4741.93,"high":4765.47,"low":4730.35,"close":4756.51},{"date":"2024-01-10","open":4759.94,"high":4790.8,"low":4756.2,"close":4783.46},{"date":"2024-01-11","open":4792.13,"high":4798.5,"low":4739.58,"close":4780.23},{"date":"2024-01-12","open":4791.18,"high":4802.4,"low":4768.98,"close":4783.84},{"date":"2024-01-16","open":4772.35,"high":4782.34,"low":4747.12,"close":4765.99},{"date":"2024-01-17","open":4739.13,"high":4744.23,"low":4714.82,"close":4739.22},{"date":"2024-01-18","open":4760.1,"high":4785.79,"low":4740.57,"close":4780.95},{"date":"2024-01-19","open":4796.28,"high":4842.07,"low":4785.87,"close":4839.82},{"date":"2024-01-22","open":4853.42,"high":4868.41,"low":4844.05,"close":4850.44},{"date":"2024-01-23","open":4856.8,"high":4866.48,"low":4844.37,"close":4864.61},{"date":"2024-01-24","open":4888.56,"high":4903.68,"low":4865.94,"close":4868.54},{"date":"2024-01-25","open":4886.66,"high":4898.15,"low":4869.34,"close":4894.17},{"date":"2024-01-26","open":4888.91,"high":4906.69,"low":4881.47,"close":4890.96},{"date":"2024-01-29","open":4892.95,"high":4929.31,"low":4887.4,"close":4927.94},{"date":"2024-01-30","open":4925.89,"high":4931.09,"low":4916.27,"close":4924.96},{"date":"2024-01-31","open":4899.19,"high":4906.75,"low":4845.15,"close":4845.66},{"date":"2024-02-01","open":4861.11,"high":4906.97,"low":4853.52,"close":4906.18},{"date":"2024-02-02","open":4916.06,"high":4975.29,"low":4907.99,"close":4958.62},{"date":"2024-02-05","open":4957.19,"high":4957.19,"low":4918.09,"close":4942.82},{"date":"2024-02-06","open":4950.16,"high":4957.77,"low":4934.88,"close":4954.24},{"date":"2024-02-07","open":4973.05,"high":4999.89,"low":4969.05,"close":4995.05},{"date":"2024-02-08","open":4995.16,"high":5000.4,"low":4987.09,"close":4997.92},{"date":"2024-02-09","open":5004.17,"high":5030.06,"low":5000.34,"close":5026.62},{"date":"2024-02-12","open":5026.83,"high":5048.39,"low":5016.83,"close":5021.83},{"date":"2024-02-13","open":4967.94,"high":4971.3,"low":4920.31,"close":4953.16},{"date":"2024-02-14","open":4976.44,"high":5002.52,"low":4956.45,"close":5000.63},{"date":"2024-02-15","open":5003.14,"high":5032.72,"low":4999.44,"close":5029.72},{"date":"2024-02-16","open":5031.13,"high":5038.7,"low":4999.52,"close":5005.56},{"date":"2024-02-20","open":4989.32,"high":4993.71,"low":4955.02,"close":4975.52},{"date":"2024-02-21","open":4963.03,"high":4983.21,"low":4946,"close":4981.81},{"date":"2024-02-22","open":5038.83,"high":5094.39,"low":5038.83,"close":5087.02},{"date":"2024-02-23","open":5100.92,"high":5111.06,"low":5081.46,"close":5088.79},{"date":"2024-02-26","open":5093,"high":5097.66,"low":5068.91,"close":5069.54},{"date":"2024-02-27","open":5074.6,"high":5080.69,"low":5057.29,"close":5078.17},{"date":"2024-02-28","open":5067.2,"high":5077.37,"low":5058.35,"close":5069.77},{"date":"2024-02-29","open":5085.36,"high":5104.99,"low":5061.89,"close":5096.28},{"date":"2024-03-01","open":5098.51,"high":5140.33,"low":5094.16,"close":5137.07},{"date":"2024-03-04","open":5130.99,"high":5149.67,"low":5127.18,"close":5130.94},{"date":"2024-03-05","open":5110.52,"high":5114.54,"low":5056.82,"close":5078.64},{"date":"2024-03-06","open":5108.03,"high":5127.97,"low":5092.22,"close":5104.77},{"date":"2024-03-07","open":5132.38,"high":5165.62,"low":5128.21,"close":5157.35},{"date":"2024-03-08","open":5164.46,"high":5189.26,"low":5117.5,"close":5123.68},{"date":"2024-03-11","open":5111.96,"high":5124.66,"low":5091.14,"close":5117.93},{"date":"2024-03-12","open":5134.3,"high":5179.87,"low":5114.48,"close":5175.28},{"date":"2024-03-13","open":5173.49,"high":5179.14,"low":5151.88,"close":5165.3},{"date":"2024-03-14","open":5175.14,"high":5176.85,"low":5123.3,"close":5150.47},{"date":"2024-03-15","open":5123.31,"high":5136.86,"low":5104.35,"close":5117.1},{"date":"2024-03-18","open":5154.77,"high":5175.6,"low":5145.47,"close":5149.43},{"date":"2024-03-19","open":5139.09,"high":5180.31,"low":5131.59,"close":5178.52},{"date":"2024-03-20","open":5181.69,"high":5226.19,"low":5171.55,"close":5224.63},{"date":"2024-03-21","open":5253.43,"high":5261.1,"low":5240.66,"close":5241.54},{"date":"2024-03-22","open":5242.48,"high":5246.09,"low":5229.87,"close":5234.17},{"date":"2024-03-25","open":5219.52,"high":5229.09,"low":5216.09,"close":5218.18},{"date":"2024-03-26","open":5228.85,"high":5235.16,"low":5203.42,"close":5203.57},{"date":"2024-03-27","open":5226.31,"high":5249.26,"low":5213.92,"close":5248.48},{"date":"2024-03-28","open":5248.03,"high":5264.85,"low":5245.82,"close":5254.34},{"date":"2024-04-01","open":5257.97,"high":5263.95,"low":5229.2,"close":5243.78},{"date":"2024-04-02","open":5204.29,"high":5208.34,"low":5184.05,"close":5205.8},{"date":"2024-04-03","open":5194.37,"high":5228.75,"low":5194.37,"close":5211.48},{"date":"2024-04-04","open":5244.05,"high":5256.59,"low":5146.06,"close":5147.2},{"date":"2024-04-05","open":5158.95,"high":5222.18,"low":5157.21,"close":5204.35},{"date":"2024-04-08","open":5211.37,"high":5219.57,"low":5197.35,"close":5202.38},{"date":"2024-04-09","open":5217.03,"high":5224.81,"low":5160.78,"close":5209.92},{"date":"2024-04-10","open":5167.88,"high":5178.43,"low":5138.7,"close":5160.65},{"date":"2024-04-11","open":5172.95,"high":5211.78,"low":5138.77,"close":5199.05},{"date":"2024-04-12","open":5171.51,"high":5175.03,"low":5107.94,"close":5123.4},{"date":"2024-04-15","open":5149.67,"high":5168.43,"low":5052.47,"close":5061.81},{"date":"2024-04-16","open":5064.59,"high":5079.84,"low":5039.83,"close":5051.4},{"date":"2024-04-17","open":5068.97,"high":5077.96,"low":5007.25,"close":5022.22},{"date":"2024-04-18","open":5031.52,"high":5056.66,"low":5001.89,"close":5011.11},{"date":"2024-04-19","open":5005.44,"high":5019.02,"low":4953.56,"close":4967.24},{"date":"2024-04-22","open":4987.33,"high":5038.84,"low":4969.4,"close":5010.59},{"date":"2024-04-23","open":5028.85,"high":5076.12,"low":5027.96,"close":5070.56},{"date":"2024-04-24","open":5084.86,"high":5089.48,"low":5047.02,"close":5071.62},{"date":"2024-04-25","open":5019.88,"high":5057.75,"low":4990.58,"close":5048.41},{"date":"2024-04-26","open":5084.65,"high":5114.62,"low":5073.14,"close":5099.95},{"date":"2024-04-29","open":5114.13,"high":5123.49,"low":5088.65,"close":5116.16},{"date":"2024-04-30","open":5103.78,"high":5110.83,"low":5035.31,"close":5035.7},{"date":"2024-05-01","open":5029.03,"high":5096.12,"low":5013.45,"close":5018.4},{"date":"2024-05-02","open":5049.32,"high":5073.21,"low":5011.05,"close":5064.19},{"date":"2024-05-03","open":5122.78,"high":5139.12,"low":5101.22,"close":5127.8},{"date":"2024-05-06","open":5142.42,"high":5181,"low":5142.42,"close":5180.73},{"date":"2024-05-07","open":5187.2,"high":5200.23,"low":5178.96,"close":5187.71},{"date":"2024-05-08","open":5168.98,"high":5191.95,"low":5165.86,"close":5187.66},{"date":"2024-05-09","open":5189.03,"high":5215.3,"low":5180.41,"close":5214.07},{"date":"2024-05-10","open":5225.49,"high":5239.66,"low":5209.68,"close":5222.69},{"date":"2024-05-13","open":5233.08,"high":5237.26,"low":5211.16,"close":5221.41},{"date":"2024-05-14","open":5221.1,"high":5250.37,"low":5217.98,"close":5246.69},{"date":"2024-05-15","open":5263.26,"high":5311.76,"low":5263.26,"close":5308.14},{"date":"2024-05-16","open":5310.07,"high":5325.49,"low":5296.19,"close":5297.09},{"date":"2024-05-17","open":5303.1,"high":5305.45,"low":5283.59,"close":5303.26},{"date":"2024-05-20","open":5305.35,"high":5325.32,"low":5302.4,"close":5308.12},{"date":"2024-05-21","open":5298.69,"high":5324.32,"low":5297.87,"close":5321.42},{"date":"2024-05-22","open":5319.28,"high":5323.18,"low":5286.01,"close":5307.02},{"date":"2024-05-23","open":5340.26,"high":5341.88,"low":5256.93,"close":5267.85},{"date":"2024-05-24","open":5281.45,"high":5311.65,"low":5278.39,"close":5304.71},{"date":"2024-05-28","open":5315.91,"high":5315.91,"low":5280.89,"close":5306.03},{"date":"2024-05-29","open":5278.73,"high":5282.27,"low":5262.7,"close":5266.96},{"date":"2024-05-30","open":5259.77,"high":5260.21,"low":5222.1,"close":5235.47},{"date":"2024-05-31","open":5243.21,"high":5280.33,"low":5191.68,"close":5277.5},{"date":"2024-06-03","open":5297.15,"high":5302.11,"low":5234.32,"close":5283.41},{"date":"2024-06-04","open":5278.24,"high":5298.8,"low":5257.63,"close":5291.35},{"date":"2024-06-05","open":5314.48,"high":5354.16,"low":5297.64,"close":5354.04},{"date":"2024-06-06","open":5357.8,"high":5362.35,"low":5335.36,"close":5352.95},{"date":"2024-06-07","open":5343.81,"high":5375.08,"low":5331.33,"close":5346.98},{"date":"2024-06-10","open":5341.22,"high":5365.79,"low":5331.52,"close":5360.78},{"date":"2024-06-11","open":5353,"high":5375.95,"low":5327.25,"close":5375.31},{"date":"2024-06-12","open":5409.13,"high":5447.25,"low":5409.13,"close":5421.02},{"date":"2024-06-13","open":5441.93,"high":5441.93,"low":5402.51,"close":5433.75},{"date":"2024-06-14","open":5424.08,"high":5432.39,"low":5403.75,"close":5431.61},{"date":"2024-06-17","open":5431.11,"high":5488.5,"low":5420.4,"close":5473.24},{"date":"2024-06-18","open":5476.15,"high":5490.38,"low":5471.32,"close":5487.02},{"date":"2024-06-20","open":5499.99,"high":5505.53,"low":5455.56,"close":5473.16},{"date":"2024-06-21","open":5466.77,"high":5478.31,"low":5452.03,"close":5464.61},{"date":"2024-06-24","open":5459.58,"high":5490.66,"low":5447.59,"close":5447.88},{"date":"2024-06-25","open":5460.73,"high":5472.88,"low":5446.56,"close":5469.29},{"date":"2024-06-26","open":5460.71,"high":5483.14,"low":5451.87,"close":5477.91},{"date":"2024-06-27","open":5473.59,"high":5490.81,"low":5467.54,"close":5482.88},{"date":"2024-06-28","open":5488.48,"high":5523.64,"low":5451.12,"close":5460.49},{"date":"2024-07-01","open":5471.08,"high":5479.55,"low":5446.53,"close":5475.1},{"date":"2024-07-02","open":5461.84,"high":5509.69,"low":5458.43,"close":5509.02},{"date":"2024-07-03","open":5507.44,"high":5539.27,"low":5507.42,"close":5537.01},{"date":"2024-07-05","open":5537.91,"high":5570.33,"low":5531.63,"close":5567.2},{"date":"2024-07-08","open":5572.75,"high":5583.11,"low":5562.51,"close":5572.86},{"date":"2024-07-09","open":5584.24,"high":5590.75,"low":5574.57,"close":5576.97},{"date":"2024-07-10","open":5591.26,"high":5635.39,"low":5586.44,"close":5633.92},{"date":"2024-07-11","open":5635.21,"high":5642.45,"low":5576.53,"close":5584.55},{"date":"2024-07-12","open":5590.76,"high":5655.56,"low":5590.44,"close":5615.34},{"date":"2024-07-15","open":5638.16,"high":5666.94,"low":5614.75,"close":5631.21},{"date":"2024-07-16","open":5644.09,"high":5669.67,"low":5639.02,"close":5667.21},{"date":"2024-07-17","open":5610.07,"high":5622.49,"low":5584.81,"close":5588.28},{"date":"2024-07-18","open":5608.56,"high":5614.05,"low":5522.81,"close":5544.58},{"date":"2024-07-19","open":5543.37,"high":5557.5,"low":5497.04,"close":5504.99},{"date":"2024-07-22","open":5544.54,"high":5570.36,"low":5529.04,"close":5564.4},{"date":"2024-07-23","open":5565.3,"high":5585.34,"low":5550.9,"close":5555.75},{"date":"2024-07-24","open":5505.84,"high":5508.04,"low":5419.98,"close":5427.12},{"date":"2024-07-25","open":5428.7,"high":5491.59,"low":5390.95,"close":5399.23},{"date":"2024-07-26","open":5433.67,"high":5488.32,"low":5430.7,"close":5459.09},{"date":"2024-07-29","open":5476.55,"high":5487.74,"low":5444.44,"close":5463.55},{"date":"2024-07-30","open":5478.73,"high":5489.46,"low":5401.7,"close":5436.45},{"date":"2024-07-31","open":5505.59,"high":5551.51,"low":5493.75,"close":5522.29},{"date":"2024-08-01","open":5537.84,"high":5566.16,"low":5410.42,"close":5446.69},{"date":"2024-08-02","open":5376.63,"high":5383.89,"low":5302.03,"close":5346.55},{"date":"2024-08-05","open":5151.14,"high":5250.89,"low":5119.26,"close":5186.34},{"date":"2024-08-06","open":5206.42,"high":5312.34,"low":5193.56,"close":5240.04},{"date":"2024-08-07","open":5293.13,"high":5330.64,"low":5195.54,"close":5199.51},{"date":"2024-08-08","open":5252.57,"high":5328.03,"low":5233.85,"close":5319.3},{"date":"2024-08-09","open":5314.66,"high":5358.67,"low":5300.84,"close":5344.15},{"date":"2024-08-12","open":5351.88,"high":5371.2,"low":5324.37,"close":5344.38},{"date":"2024-08-13","open":5376.98,"high":5436.5,"low":5376.98,"close":5434.44},{"date":"2024-08-14","open":5442.36,"high":5463.22,"low":5415.91,"close":5455.2},{"date":"2024-08-15","open":5501.13,"high":5546.23,"low":5501.13,"close":5543.21},{"date":"2024-08-16","open":5530.5,"high":5561.98,"low":5525.17,"close":5554.26},{"date":"2024-08-19","open":5557.23,"high":5608.3,"low":5550.74,"close":5608.24},{"date":"2024-08-20","open":5602.88,"high":5620.51,"low":5585.5,"close":5597.11},{"date":"2024-08-21","open":5603.09,"high":5632.68,"low":5591.57,"close":5620.84},{"date":"2024-08-22","open":5637.77,"high":5643.22,"low":5560.95,"close":5570.65},{"date":"2024-08-23","open":5602.49,"high":5641.82,"low":5585.16,"close":5634.6},{"date":"2024-08-26","open":5639.66,"high":5651.62,"low":5602.34,"close":5616.85},{"date":"2024-08-27","open":5602.89,"high":5631.18,"low":5593.48,"close":5625.79},{"date":"2024-08-28","open":5624.51,"high":5627.03,"low":5560.95,"close":5592.19},{"date":"2024-08-29","open":5607.3,"high":5646.95,"low":5583.71,"close":5591.95},{"date":"2024-08-30","open":5612.74,"high":5651.37,"low":5581.79,"close":5648.39},{"date":"2024-09-03","open":5623.89,"high":5623.89,"low":5504.33,"close":5528.92},{"date":"2024-09-04","open":5506.68,"high":5552.99,"low":5503.66,"close":5520.08},{"date":"2024-09-05","open":5520.08,"high":5546.3,"low":5480.54,"close":5503.42},{"date":"2024-09-06","open":5507.33,"high":5522.47,"low":5402.62,"close":5408.43},{"date":"2024-09-09","open":5442.07,"high":5484.2,"low":5434.49,"close":5471.06},{"date":"2024-09-10","open":5490.51,"high":5497.91,"low":5441.72,"close":5495.53},{"date":"2024-09-11","open":5496.42,"high":5560.41,"low":5406.96,"close":5554.14},{"date":"2024-09-12","open":5557.48,"high":5600.71,"low":5535.5,"close":5595.75},{"date":"2024-09-13","open":5603.34,"high":5636.27,"low":5601.65,"close":5626.01},{"date":"2024-09-16","open":5615.21,"high":5636.05,"low":5604.53,"close":5633.08},{"date":"2024-09-17","open":5655.51,"high":5670.81,"low":5614.05,"close":5634.57},{"date":"2024-09-18","open":5641.68,"high":5689.75,"low":5615.08,"close":5618.25},{"date":"2024-09-19","open":5702.63,"high":5733.57,"low":5686.42,"close":5713.65},{"date":"2024-09-20","open":5709.64,"high":5715.14,"low":5674.49,"close":5702.54},{"date":"2024-09-23","open":5711.9,"high":5725.36,"low":5704.22,"close":5718.58},{"date":"2024-09-24","open":5727.66,"high":5735.32,"low":5698.99,"close":5732.94},{"date":"2024-09-25","open":5733.65,"high":5741.03,"low":5712.06,"close":5722.27},{"date":"2024-09-26","open":5762.22,"high":5767.37,"low":5721.01,"close":5745.36},{"date":"2024-09-27","open":5755.36,"high":5763.78,"low":5727.34,"close":5738.16},{"date":"2024-09-30","open":5726.52,"high":5765.14,"low":5703.53,"close":5762.49},{"date":"2024-10-01","open":5757.73,"high":5757.73,"low":5681.28,"close":5708.74},{"date":"2024-10-02","open":5698.14,"high":5719.63,"low":5674,"close":5709.55},{"date":"2024-10-03","open":5698.19,"high":5718.78,"low":5677.37,"close":5699.95},{"date":"2024-10-04","open":5737.48,"high":5753.21,"low":5702.83,"close":5751.06},{"date":"2024-10-07","open":5737.8,"high":5739.34,"low":5686.85,"close":5695.93},{"date":"2024-10-08","open":5719.14,"high":5757.6,"low":5714.56,"close":5751.14},{"date":"2024-10-09","open":5751.8,"high":5796.8,"low":5745.02,"close":5792.05},{"date":"2024-10-10","open":5778.36,"high":5795.03,"low":5764.76,"close":5780.04},{"date":"2024-10-11","open":5775.09,"high":5822.13,"low":5775.09,"close":5815.04},{"date":"2024-10-14","open":5829.81,"high":5871.41,"low":5829.57,"close":5859.86},{"date":"2024-10-15","open":5866.74,"high":5870.36,"low":5804.48,"close":5815.25},{"date":"2024-10-16","open":5816.58,"high":5846.52,"low":5808.34,"close":5842.48},{"date":"2024-10-17","open":5875.62,"high":5878.46,"low":5840.25,"close":5841.48},{"date":"2024-10-18","open":5859.43,"high":5872.17,"low":5846.11,"close":5864.68},{"date":"2024-10-21","open":5857.82,"high":5866.92,"low":5824.79,"close":5853.97},{"date":"2024-10-22","open":5832.7,"high":5863.04,"low":5821.17,"close":5851.19},{"date":"2024-10-23","open":5834.5,"high":5834.85,"low":5762.41,"close":5797.43},{"date":"2024-10-24","open":5817.8,"high":5817.8,"low":5784.92,"close":5809.87},{"date":"2024-10-25","open":5826.75,"high":5862.82,"low":5799.98,"close":5808.11},{"date":"2024-10-28","open":5833.93,"high":5842.92,"low":5823.08,"close":5823.51},{"date":"2024-10-29","open":5819.68,"high":5847.19,"low":5802.17,"close":5832.91},{"date":"2024-10-30","open":5832.65,"high":5850.94,"low":5811.28,"close":5813.66},{"date":"2024-10-31","open":5775.34,"high":5775.34,"low":5702.86,"close":5705.44},{"date":"2024-11-01","open":5723.22,"high":5772.52,"low":5723.22,"close":5728.81},{"date":"2024-11-04","open":5725.15,"high":5741.43,"low":5696.51,"close":5712.68},{"date":"2024-11-05","open":5722.43,"high":5783.44,"low":5722.1,"close":5782.77},{"date":"2024-11-06","open":5864.89,"high":5936.14,"low":5864.89,"close":5929.03},{"date":"2024-11-07","open":5947.21,"high":5983.84,"low":5947.21,"close":5973.09},{"date":"2024-11-08","open":5976.76,"high":6012.45,"low":5976.76,"close":5995.53},{"date":"2024-11-11","open":6008.86,"high":6017.31,"low":5986.69,"close":6001.34},{"date":"2024-11-12","open":6003.6,"high":6009.92,"low":5960.08,"close":5984},{"date":"2024-11-13","open":5985.75,"high":6008.19,"low":5965.91,"close":5985.39},{"date":"2024-11-14","open":5989.68,"high":5993.88,"low":5942.28,"close":5949.16},{"date":"2024-11-15","open":5912.79,"high":5915.32,"low":5853.01,"close":5870.63},{"date":"2024-11-18","open":5874.17,"high":5908.12,"low":5865.95,"close":5893.61},{"date":"2024-11-19","open":5870.05,"high":5923.51,"low":5855.29,"close":5916.97},{"date":"2024-11-20","open":5914.34,"high":5920.67,"low":5860.56,"close":5917.12},{"date":"2024-11-21","open":5940.58,"high":5963.32,"low":5887.26,"close":5948.7},{"date":"2024-11-22","open":5944.36,"high":5972.9,"low":5944.36,"close":5969.33},{"date":"2024-11-25","open":5992.28,"high":6020.75,"low":5963.91,"close":5987.38},{"date":"2024-11-26","open":6001.16,"high":6025.42,"low":5992.27,"close":6021.64},{"date":"2024-11-27","open":6014.11,"high":6020.16,"low":5984.87,"close":5998.73},{"date":"2024-11-29","open":6003.98,"high":6044.17,"low":6003.98,"close":6032.39},{"date":"2024-12-02","open":6040.11,"high":6053.58,"low":6035.33,"close":6047.14},{"date":"2024-12-03","open":6042.97,"high":6052.07,"low":6033.39,"close":6049.87},{"date":"2024-12-04","open":6069.39,"high":6089.84,"low":6061.06,"close":6086.48},{"date":"2024-12-05","open":6089.03,"high":6094.55,"low":6072.9,"close":6075.1},{"date":"2024-12-06","open":6081.38,"high":6099.97,"low":6079.98,"close":6090.28},{"date":"2024-12-09","open":6083.01,"high":6088.51,"low":6048.63,"close":6052.84},{"date":"2024-12-10","open":6057.59,"high":6065.4,"low":6029.89,"close":6034.9},{"date":"2024-12-11","open":6060.15,"high":6092.59,"low":6060.15,"close":6084.18},{"date":"2024-12-12","open":6074.29,"high":6079.68,"low":6051.25,"close":6051.25},{"date":"2024-12-13","open":6068.17,"high":6078.58,"low":6035.77,"close":6051.08},{"date":"2024-12-16","open":6063.79,"high":6085.19,"low":6059.14,"close":6074.07},{"date":"2024-12-17","open":6052.55,"high":6057.68,"low":6035.19,"close":6050.6},{"date":"2024-12-18","open":6047.65,"high":6070.67,"low":5867.79,"close":5872.17},{"date":"2024-12-19","open":5912.71,"high":5935.52,"low":5866.07,"close":5867.07},{"date":"2024-12-20","open":5842,"high":5982.06,"low":5832.3,"close":5930.84},{"date":"2024-12-23","open":5940.25,"high":5978.25,"low":5902.57,"close":5974.08},{"date":"2024-12-24","open":5984.63,"high":6040.1,"low":5981.44,"close":6040.05},{"date":"2024-12-26","open":6024.97,"high":6049.75,"low":6007.37,"close":6037.58},{"date":"2024-12-27","open":6006.17,"high":6006.17,"low":5932.95,"close":5970.85},{"date":"2024-12-30","open":5920.67,"high":5940.79,"low":5869.16,"close":5906.95},{"date":"2024-12-31","open":5919.74,"high":5929.74,"low":5868.86,"close":5881.62},{"date":"2025-01-02","open":5903.26,"high":5935.09,"low":5829.53,"close":5868.56},{"date":"2025-01-03","open":5891.07,"high":5949.34,"low":5888.66,"close":5942.46},{"date":"2025-01-06","open":5982.81,"high":6021.04,"low":5960.01,"close":5975.37},{"date":"2025-01-07","open":5993.26,"high":6000.68,"low":5890.68,"close":5909.02},{"date":"2025-01-08","open":5910.66,"high":5927.89,"low":5874.78,"close":5918.26},{"date":"2025-01-10","open":5890.35,"high":5890.35,"low":5807.78,"close":5827.03},{"date":"2025-01-13","open":5782.02,"high":5838.61,"low":5773.31,"close":5836.21},{"date":"2025-01-14","open":5859.27,"high":5871.92,"low":5805.42,"close":5842.9},{"date":"2025-01-15","open":5905.21,"high":5960.61,"low":5905.21,"close":5949.92},{"date":"2025-01-16","open":5963.61,"high":5964.69,"low":5930.72,"close":5937.35},{"date":"2025-01-17","open":5995.4,"high":6014.96,"low":5978.44,"close":5996.65},{"date":"2025-01-21","open":6014.12,"high":6051.51,"low":6006.88,"close":6049.23},{"date":"2025-01-22","open":6081.39,"high":6100.81,"low":6076.13,"close":6086.36},{"date":"2025-01-23","open":6076.32,"high":6118.73,"low":6074.67,"close":6118.72},{"date":"2025-01-24","open":6121.43,"high":6128.18,"low":6088.74,"close":6101.25},{"date":"2025-01-27","open":5969.04,"high":6017.17,"low":5962.92,"close":6012.29},{"date":"2025-01-28","open":6026.97,"high":6074.54,"low":5994.63,"close":6067.71},{"date":"2025-01-29","open":6057.7,"high":6062.83,"low":6012.96,"close":6039.32},{"date":"2025-01-30","open":6050.75,"high":6086.64,"low":6027.46,"close":6071.18},{"date":"2025-01-31","open":6096.79,"high":6120.91,"low":6030.93,"close":6040.52},{"date":"2025-02-03","open":5969.65,"high":6022.13,"low":5923.93,"close":5994.58},{"date":"2025-02-04","open":5998.14,"high":6042.48,"low":5990.87,"close":6037.89},{"date":"2025-02-05","open":6020.45,"high":6062.86,"low":6007.06,"close":6061.47},{"date":"2025-02-06","open":6072.22,"high":6084.03,"low":6046.83,"close":6083.56},{"date":"2025-02-07","open":6083.13,"high":6101.28,"low":6019.96,"close":6025.98},{"date":"2025-02-10","open":6046.4,"high":6073.38,"low":6044.84,"close":6066.45},{"date":"2025-02-11","open":6049.32,"high":6076.28,"low":6042.34,"close":6068.49},{"date":"2025-02-12","open":6025.08,"high":6063,"low":6003,"close":6051.98},{"date":"2025-02-13","open":6060.59,"high":6116.91,"low":6050.95,"close":6115.08},{"date":"2025-02-14","open":6115.52,"high":6127.47,"low":6107.62,"close":6114.62},{"date":"2025-02-18","open":6121.6,"high":6129.63,"low":6099.51,"close":6129.57},{"date":"2025-02-19","open":6117.76,"high":6147.43,"low":6111.15,"close":6144.14},{"date":"2025-02-20","open":6134.5,"high":6134.5,"low":6084.59,"close":6117.51},{"date":"2025-02-21","open":6114.1,"high":6114.82,"low":6008.56,"close":6013.12},{"date":"2025-02-24","open":6026.69,"high":6043.65,"low":5977.83,"close":5983.26},{"date":"2025-02-25","open":5982.73,"high":5992.65,"low":5908.49,"close":5955.26},{"date":"2025-02-26","open":5970.87,"high":6009.82,"low":5932.69,"close":5956.07},{"date":"2025-02-27","open":5981.89,"high":5993.69,"low":5858.78,"close":5861.56},{"date":"2025-02-28","open":5858.93,"high":5959.4,"low":5837.66,"close":5954.51},{"date":"2025-03-03","open":5968.33,"high":5986.09,"low":5810.91,"close":5849.71},{"date":"2025-03-04","open":5811.98,"high":5865.08,"low":5732.59,"close":5778.14},{"date":"2025-03-05","open":5781.36,"high":5860.59,"low":5742.35,"close":5842.62},{"date":"2025-03-06","open":5785.87,"high":5812.08,"low":5711.64,"close":5738.53},{"date":"2025-03-07","open":5719.91,"high":5783.01,"low":5666.29,"close":5770.19},{"date":"2025-03-10","open":5705.37,"high":5705.37,"low":5564.02,"close":5614.55},{"date":"2025-03-11","open":5603.65,"high":5636.3,"low":5528.41,"close":5572.08},{"date":"2025-03-12","open":5624.84,"high":5642.19,"low":5546.09,"close":5599.29},{"date":"2025-03-13","open":5594.45,"high":5597.78,"low":5504.65,"close":5521.53},{"date":"2025-03-14","open":5563.85,"high":5645.27,"low":5563.85,"close":5638.93},{"date":"2025-03-17","open":5633.78,"high":5703.52,"low":5631.12,"close":5675.11},{"date":"2025-03-18","open":5654.53,"high":5654.53,"low":5597.76,"close":5614.65},{"date":"2025-03-19","open":5632.37,"high":5715.33,"low":5622.2,"close":5675.3},{"date":"2025-03-20","open":5646.92,"high":5711.15,"low":5632.33,"close":5662.88},{"date":"2025-03-21","open":5630.73,"high":5670.84,"low":5603.1,"close":5667.57},{"date":"2025-03-24","open":5718.08,"high":5775.14,"low":5718.08,"close":5767.56},{"date":"2025-03-25","open":5775.96,"high":5786.95,"low":5760.42,"close":5776.66},{"date":"2025-03-26","open":5771.66,"high":5783.62,"low":5694.41,"close":5712.21},{"date":"2025-03-27","open":5695.64,"high":5732.28,"low":5670.94,"close":5693.32},{"date":"2025-03-28","open":5679.2,"high":5685.89,"low":5572.42,"close":5580.95},{"date":"2025-03-31","open":5527.91,"high":5627.56,"low":5488.73,"close":5611.84},{"date":"2025-04-01","open":5597.53,"high":5650.57,"low":5558.52,"close":5633.06},{"date":"2025-04-02","open":5580.76,"high":5695.31,"low":5571.48,"close":5670.98},{"date":"2025-04-03","open":5492.74,"high":5499.53,"low":5390.83,"close":5396.51},{"date":"2025-04-04","open":5292.14,"high":5292.14,"low":5069.9,"close":5074.09},{"date":"2025-04-07","open":4953.79,"high":5246.57,"low":4835.04,"close":5062.24},{"date":"2025-04-08","open":5193.57,"high":5267.47,"low":4910.42,"close":4982.78},{"date":"2025-04-09","open":4965.28,"high":5481.34,"low":4948.43,"close":5456.89},{"date":"2025-04-10","open":5353.15,"high":5353.15,"low":5115.27,"close":5268.06},{"date":"2025-04-11","open":5255.56,"high":5381.46,"low":5220.77,"close":5363.35},{"date":"2025-04-14","open":5441.96,"high":5459.46,"low":5358.02,"close":5405.96},{"date":"2025-04-15","open":5411.99,"high":5450.41,"low":5386.44,"close":5396.62},{"date":"2025-04-16","open":5335.75,"high":5367.24,"low":5220.79,"close":5275.71},{"date":"2025-04-17","open":5305.45,"high":5328.31,"low":5255.58,"close":5282.69},{"date":"2025-04-21","open":5228.77,"high":5228.77,"low":5101.63,"close":5158.19},{"date":"2025-04-22","open":5207.67,"high":5309.61,"low":5207.67,"close":5287.77},{"date":"2025-04-23","open":5395.92,"high":5469.69,"low":5356.17,"close":5375.85},{"date":"2025-04-24","open":5381.38,"high":5489.4,"low":5371.96,"close":5484.78},{"date":"2025-04-25","open":5489.73,"high":5528.11,"low":5455.86,"close":5525.22},{"date":"2025-04-28","open":5529.22,"high":5553.66,"low":5468.64,"close":5528.74},{"date":"2025-04-29","open":5508.87,"high":5571.95,"low":5505.7,"close":5560.82},{"date":"2025-04-30","open":5499.44,"high":5581.84,"low":5433.24,"close":5569.07},{"date":"2025-05-01","open":5625.14,"high":5658.91,"low":5597.35,"close":5604.13},{"date":"2025-05-02","open":5645.88,"high":5700.7,"low":5642.28,"close":5686.66},{"date":"2025-05-05","open":5655.32,"high":5683.38,"low":5634.48,"close":5650.37},{"date":"2025-05-06","open":5605.87,"high":5649.58,"low":5586.04,"close":5606.9},{"date":"2025-05-07","open":5614.18,"high":5654.73,"low":5578.64,"close":5631.27},{"date":"2025-05-08","open":5663.6,"high":5720.1,"low":5635.38,"close":5663.95},{"date":"2025-05-09","open":5679.65,"high":5691.69,"low":5644.15,"close":5659.9},{"date":"2025-05-12","open":5807.2,"high":5845.37,"low":5786.08,"close":5844.2},{"date":"2025-05-13","open":5854.15,"high":5906.64,"low":5845.02,"close":5886.54},{"date":"2025-05-14","open":5896.74,"high":5906.55,"low":5872.11,"close":5892.57},{"date":"2025-05-15","open":5869.82,"high":5924.21,"low":5865.16,"close":5916.92},{"date":"2025-05-16","open":5929.09,"high":5958.62,"low":5907.36,"close":5958.37},{"date":"2025-05-19","open":5902.88,"high":5968.61,"low":5895.69,"close":5963.59},{"date":"2025-05-20","open":5944.66,"high":5953.06,"low":5909.26,"close":5940.45},{"date":"2025-05-21","open":5910.18,"high":5938.37,"low":5830.91,"close":5844.62},{"date":"2025-05-22","open":5841.26,"high":5878.08,"low":5825.82,"close":5842},{"date":"2025-05-23","open":5781.89,"high":5829.51,"low":5767.41,"close":5802.83},{"date":"2025-05-27","open":5854.07,"high":5924.33,"low":5854.07,"close":5921.53},{"date":"2025-05-28","open":5925.54,"high":5939.92,"low":5881.88,"close":5888.56},{"date":"2025-05-29","open":5939.96,"high":5943.13,"low":5873.8,"close":5912.18},{"date":"2025-05-30","open":5903.67,"high":5922.14,"low":5843.66,"close":5911.68},{"date":"2025-06-02","open":5896.68,"high":5937.4,"low":5861.43,"close":5935.95},{"date":"2025-06-03","open":5938.56,"high":5981.35,"low":5929,"close":5970.36},{"date":"2025-06-04","open":5978.94,"high":5990.48,"low":5966.11,"close":5970.82},{"date":"2025-06-05","open":5985.67,"high":5999.7,"low":5921.2,"close":5939.29},{"date":"2025-06-06","open":5987.06,"high":6016.87,"low":5978.63,"close":6000.37},{"date":"2025-06-09","open":6004.63,"high":6021.31,"low":5994.18,"close":6005.89},{"date":"2025-06-10","open":6009.91,"high":6043.01,"low":6000.28,"close":6038.8},{"date":"2025-06-11","open":6049.38,"high":6059.4,"low":6002.32,"close":6022.25},{"date":"2025-06-12","open":6009.9,"high":6045.43,"low":6003.88,"close":6045.25},{"date":"2025-06-13","open":6000.56,"high":6026.16,"low":5963.21,"close":5976.96},{"date":"2025-06-16","open":6004,"high":6050.83,"low":6004,"close":6033.12},{"date":"2025-06-17","open":6012.15,"high":6023.25,"low":5974.8,"close":5982.73},{"date":"2025-06-18","open":5987.93,"high":6018.25,"low":5971.89,"close":5980.86},{"date":"2025-06-20","open":5999.67,"high":6018.2,"low":5952.56,"close":5967.85},{"date":"2025-06-23","open":5969.67,"high":6028.77,"low":5943.23,"close":6025.16},{"date":"2025-06-24","open":6064.68,"high":6101.76,"low":6059.25,"close":6092.19},{"date":"2025-06-25","open":6104.23,"high":6108.51,"low":6080.09,"close":6092.15},{"date":"2025-06-26","open":6112.09,"high":6146.52,"low":6107.27,"close":6141.01},{"date":"2025-06-27","open":6150.7,"high":6187.68,"low":6132.35,"close":6173.08},{"date":"2025-06-30","open":6192.62,"high":6215.08,"low":6174.97,"close":6204.94},{"date":"2025-07-01","open":6187.25,"high":6210.78,"low":6177.97,"close":6198.02},{"date":"2025-07-02","open":6193.88,"high":6227.6,"low":6188.29,"close":6227.41},{"date":"2025-07-03","open":6246.46,"high":6284.65,"low":6246.46,"close":6279.36},{"date":"2025-07-07","open":6259.04,"high":6262.07,"low":6201,"close":6229.99},{"date":"2025-07-08","open":6233.14,"high":6242.7,"low":6217.75,"close":6225.51},{"date":"2025-07-09","open":6243.33,"high":6269.16,"low":6231.43,"close":6263.25},{"date":"2025-07-10","open":6266.8,"high":6290.22,"low":6251.44,"close":6280.47},{"date":"2025-07-11","open":6255.68,"high":6269.44,"low":6237.6,"close":6259.74},{"date":"2025-07-14","open":6255.15,"high":6273.31,"low":6239.22,"close":6268.55},{"date":"2025-07-15","open":6295.29,"high":6302.04,"low":6241.68,"close":6243.77},{"date":"2025-07-16","open":6254.5,"high":6268.12,"low":6201.59,"close":6263.71},{"date":"2025-07-17","open":6262.27,"high":6304.69,"low":6262.27,"close":6297.35},{"date":"2025-07-18","open":6313.96,"high":6313.96,"low":6285.27,"close":6296.78},{"date":"2025-07-21","open":6304.74,"high":6336.08,"low":6303.79,"close":6305.59},{"date":"2025-07-22","open":6306.6,"high":6316.12,"low":6281.71,"close":6309.63},{"date":"2025-07-23","open":6326.9,"high":6360.64,"low":6317.49,"close":6358.9},{"date":"2025-07-24","open":6368.6,"high":6381.31,"low":6360.57,"close":6363.36},{"date":"2025-07-25","open":6370.01,"high":6395.82,"low":6368.53,"close":6388.65},{"date":"2025-07-28","open":6397.69,"high":6401.07,"low":6375.79,"close":6389.76},{"date":"2025-07-29","open":6405.62,"high":6409.26,"low":6363.92,"close":6370.87},{"date":"2025-07-30","open":6381.23,"high":6396.54,"low":6336.38,"close":6362.89},{"date":"2025-07-31","open":6427.02,"high":6427.02,"low":6327.64,"close":6339.38},{"date":"2025-08-01","open":6287.28,"high":6287.28,"low":6212.69,"close":6238},{"date":"2025-08-04","open":6271.71,"high":6330.69,"low":6271.71,"close":6329.93},{"date":"2025-08-05","open":6336.63,"high":6346,"low":6289.37,"close":6299.2},{"date":"2025-08-06","open":6309.3,"high":6352.83,"low":6301.11,"close":6345.05},{"date":"2025-08-07","open":6379.43,"high":6389.71,"low":6310.32,"close":6339.99},{"date":"2025-08-08","open":6355.22,"high":6395.16,"low":6355.22,"close":6389.44},{"date":"2025-08-11","open":6389.67,"high":6407.25,"low":6364.06,"close":6373.46},{"date":"2025-08-12","open":6395.17,"high":6446.55,"low":6385.76,"close":6445.75},{"date":"2025-08-13","open":6462.67,"high":6480.28,"low":6445.02,"close":6466.59},{"date":"2025-08-14","open":6453.46,"high":6473.92,"low":6441.07,"close":6468.53},{"date":"2025-08-15","open":6477.38,"high":6481.34,"low":6441.85,"close":6449.79},{"date":"2025-08-18","open":6445.02,"high":6455.35,"low":6437.7,"close":6449.16},{"date":"2025-08-19","open":6446.24,"high":6456.48,"low":6400.22,"close":6411.36},{"date":"2025-08-20","open":6406.62,"high":6408.4,"low":6343.86,"close":6395.79},{"date":"2025-08-21","open":6380.83,"high":6393.65,"low":6352.71,"close":6370.18},{"date":"2025-08-22","open":6384.59,"high":6478.89,"low":6384.59,"close":6466.92},{"date":"2025-08-25","open":6457.67,"high":6466.89,"low":6438.06,"close":6439.31},{"date":"2025-08-26","open":6435.49,"high":6468.37,"low":6429.21,"close":6465.95},{"date":"2025-08-27","open":6462.26,"high":6487.06,"low":6457.84,"close":6481.41},{"date":"2025-08-28","open":6483.84,"high":6508.23,"low":6466.96,"close":6501.85},{"date":"2025-08-29","open":6489.28,"high":6491.08,"low":6444.57,"close":6460.25},{"date":"2025-09-02","open":6401.51,"high":6416.54,"low":6360.58,"close":6415.53},{"date":"2025-09-03","open":6445.82,"high":6453.67,"low":6416.17,"close":6448.27},{"date":"2025-09-04","open":6456.6,"high":6502.54,"low":6445.98,"close":6502.09},{"date":"2025-09-05","open":6529.08,"high":6532.65,"low":6443.98,"close":6481.51},{"date":"2025-09-08","open":6498.09,"high":6508.67,"low":6483.29,"close":6495.16},{"date":"2025-09-09","open":6503.33,"high":6518.23,"low":6483.08,"close":6512.62},{"date":"2025-09-10","open":6550.29,"high":6555.97,"low":6516.34,"close":6532.03},{"date":"2025-09-11","open":6554.41,"high":6592.89,"low":6545.8,"close":6587.48},{"date":"2025-09-12","open":6590.66,"high":6600.21,"low":6579.49,"close":6584.28},{"date":"2025-09-15","open":6603.49,"high":6619.62,"low":6602.07,"close":6615.29},{"date":"2025-09-16","open":6624.13,"high":6626.99,"low":6600.11,"close":6606.77},{"date":"2025-09-17","open":6604.87,"high":6624.39,"low":6551.15,"close":6600.36},{"date":"2025-09-18","open":6626.85,"high":6656.8,"low":6611.89,"close":6631.95},{"date":"2025-09-19","open":6647.11,"high":6671.82,"low":6630.31,"close":6664.37},{"date":"2025-09-22","open":6654.28,"high":6698.88,"low":6648.07,"close":6693.74},{"date":"2025-09-23","open":6692.44,"high":6699.52,"low":6645.58,"close":6656.93},{"date":"2025-09-24","open":6669.79,"high":6672.66,"low":6621.76,"close":6637.98},{"date":"2025-09-25","open":6608.19,"high":6619,"low":6569.22,"close":6604.73},{"date":"2025-09-26","open":6615.38,"high":6648.97,"low":6604.43,"close":6643.71},{"date":"2025-09-29","open":6661.58,"high":6677.31,"low":6644.49,"close":6661.2},{"date":"2025-09-30","open":6656.19,"high":6691.25,"low":6641,"close":6688.47},{"date":"2025-10-01","open":6664.92,"high":6718.48,"low":6656.2,"close":6711.19},{"date":"2025-10-02","open":6731.31,"high":6731.94,"low":6693.23,"close":6715.36},{"date":"2025-10-03","open":6722.14,"high":6750.87,"low":6705.67,"close":6715.78},{"date":"2025-10-06","open":6733.86,"high":6749.52,"low":6717.78,"close":6740.29},{"date":"2025-10-07","open":6746.14,"high":6754.49,"low":6699.96,"close":6714.58},{"date":"2025-10-08","open":6723.87,"high":6755.64,"low":6718.09,"close":6753.71},{"date":"2025-10-09","open":6760.5,"high":6764.58,"low":6716.17,"close":6735.12},{"date":"2025-10-10","open":6740.49,"high":6762.4,"low":6550.78,"close":6552.52},{"date":"2025-10-13","open":6628.27,"high":6668.68,"low":6620.71,"close":6654.71},{"date":"2025-10-14","open":6592.64,"high":6680.7,"low":6555.07,"close":6644.3},{"date":"2025-10-15","open":6688.27,"high":6724.12,"low":6612.11,"close":6671.07},{"date":"2025-10-16","open":6689.02,"high":6709.34,"low":6593.99,"close":6629.08},{"date":"2025-10-17","open":6611.9,"high":6678.88,"low":6603.76,"close":6664},{"date":"2025-10-20","open":6690.05,"high":6744.35,"low":6690.05,"close":6735.14},{"date":"2025-10-21","open":6736.75,"high":6752.16,"low":6722.03,"close":6735.34},{"date":"2025-10-22","open":6741.34,"high":6741.75,"low":6655.69,"close":6699.41},{"date":"2025-10-23","open":6703.65,"high":6749.53,"low":6700.14,"close":6738.43},{"date":"2025-10-24","open":6772.07,"high":6807.11,"low":6772.07,"close":6791.68},{"date":"2025-10-27","open":6845.46,"high":6877.28,"low":6843.94,"close":6875.15},{"date":"2025-10-28","open":6897.74,"high":6911.3,"low":6870.73,"close":6890.88},{"date":"2025-10-29","open":6910.95,"high":6920.34,"low":6851.91,"close":6890.6},{"date":"2025-10-30","open":6860.5,"high":6880.75,"low":6820.69,"close":6822.35},{"date":"2025-10-31","open":6874.6,"high":6874.6,"low":6814.26,"close":6840.19},{"date":"2025-11-03","open":6882.32,"high":6882.32,"low":6820.62,"close":6851.98},{"date":"2025-11-04","open":6788.52,"high":6820.21,"low":6766.71,"close":6771.54},{"date":"2025-11-05","open":6769.71,"high":6829.78,"low":6763.11,"close":6796.3},{"date":"2025-11-06","open":6787.59,"high":6796.68,"low":6707.51,"close":6720.31},{"date":"2025-11-07","open":6696.18,"high":6730.11,"low":6631.44,"close":6728.81},{"date":"2025-11-10","open":6785.36,"high":6841.32,"low":6770.56,"close":6832.42},{"date":"2025-11-11","open":6815.64,"high":6855.13,"low":6806.87,"close":6846.62},{"date":"2025-11-12","open":6867.77,"high":6869.91,"low":6829.62,"close":6850.93},{"date":"2025-11-13","open":6826.47,"high":6828.05,"low":6724.72,"close":6737.48},{"date":"2025-11-14","open":6672.14,"high":6774.31,"low":6646.87,"close":6734.1},{"date":"2025-11-17","open":6713.61,"high":6754.5,"low":6638.9,"close":6672.42},{"date":"2025-11-18","open":6641.19,"high":6666.63,"low":6574.32,"close":6617.33},{"date":"2025-11-19","open":6625.84,"high":6689.75,"low":6603.5,"close":6642.15},{"date":"2025-11-20","open":6737.93,"high":6770.35,"low":6534.05,"close":6538.77},{"date":"2025-11-21","open":6555.77,"high":6660.05,"low":6521.92,"close":6602.98},{"date":"2025-11-24","open":6636.54,"high":6715.75,"low":6630.7,"close":6705.11},{"date":"2025-11-25","open":6697.03,"high":6776.4,"low":6659.98,"close":6765.89},{"date":"2025-11-26","open":6793.55,"high":6831.44,"low":6783.87,"close":6812.6},{"date":"2025-11-28","open":6822.52,"high":6850.86,"low":6819.75,"close":6849.08},{"date":"2025-12-01","open":6812.3,"high":6843.65,"low":6799.94,"close":6812.62},{"date":"2025-12-02","open":6830.96,"high":6851.55,"low":6806.71,"close":6829.38},{"date":"2025-12-03","open":6815.29,"high":6862.42,"low":6810.43,"close":6849.71},{"date":"2025-12-04","open":6866.47,"high":6866.47,"low":6827.12,"close":6857.13},{"date":"2025-12-05","open":6866.32,"high":6895.78,"low":6858.29,"close":6870.39},{"date":"2025-12-08","open":6875.2,"high":6878.27,"low":6827.19,"close":6846.5},{"date":"2025-12-09","open":6840.61,"high":6864.92,"low":6837.43,"close":6840.5},{"date":"2025-12-10","open":6833.49,"high":6900.67,"low":6824.69,"close":6886.69},{"date":"2025-12-11","open":6861.3,"high":6903.46,"low":6833.45,"close":6901.01},{"date":"2025-12-12","open":6886.85,"high":6899.85,"low":6801.79,"close":6827.42},{"date":"2025-12-15","open":6860.19,"high":6861.59,"low":6801.49,"close":6816.52},{"date":"2025-12-16","open":6800.12,"high":6819.27,"low":6759.74,"close":6800.25},{"date":"2025-12-17","open":6802.88,"high":6812.26,"low":6720.43,"close":6721.42},{"date":"2025-12-18","open":6778.06,"high":6816.13,"low":6758.5,"close":6774.75},{"date":"2025-12-19","open":6792.62,"high":6840.02,"low":6792.62,"close":6834.49},{"date":"2025-12-22","open":6865.21,"high":6882.03,"low":6855.74,"close":6878.48},{"date":"2025-12-23","open":6872.41,"high":6910.88,"low":6868.81,"close":6909.78},{"date":"2025-12-24","open":6904.91,"high":6937.32,"low":6904.91,"close":6932.04},{"date":"2025-12-26","open":6936.02,"high":6945.77,"low":6921.6,"close":6929.95},{"date":"2025-12-29","open":6903.6,"high":6920.21,"low":6888.76,"close":6905.73},{"date":"2025-12-30","open":6900.44,"high":6913.25,"low":6893.47,"close":6896.25},{"date":"2025-12-31","open":6898.82,"high":6901.42,"low":6844.55,"close":6845.49},{"date":"2026-01-02","open":6878.11,"high":6894.87,"low":6824.31,"close":6858.48},{"date":"2026-01-05","open":6892.19,"high":6920.38,"low":6891.56,"close":6902.04},{"date":"2026-01-06","open":6908.03,"high":6948.69,"low":6904.02,"close":6944.83},{"date":"2026-01-07","open":6945.07,"high":6965.69,"low":6919.19,"close":6920.92},{"date":"2026-01-08","open":6916.29,"high":6931.28,"low":6899.33,"close":6921.45},{"date":"2026-01-09","open":6927.83,"high":6978.36,"low":6917.64,"close":6966.29},{"date":"2026-01-12","open":6944.12,"high":6986.33,"low":6934.07,"close":6977.26},{"date":"2026-01-13","open":6977.41,"high":6985.83,"low":6938.77,"close":6963.75},{"date":"2026-01-14","open":6937.41,"high":6941.3,"low":6885.74,"close":6926.59},{"date":"2026-01-15","open":6969.46,"high":6979.34,"low":6937.93,"close":6944.46},{"date":"2026-01-16","open":6960.54,"high":6967.3,"low":6925.09,"close":6940},{"date":"2026-01-20","open":6865.24,"high":6871.17,"low":6789.05,"close":6796.87},{"date":"2026-01-21","open":6810.71,"high":6910.39,"low":6804.96,"close":6875.61},{"date":"2026-01-22","open":6914.44,"high":6934.75,"low":6893.62,"close":6913.36},{"date":"2026-01-23","open":6907.85,"high":6932.96,"low":6895.5,"close":6915.62},{"date":"2026-01-26","open":6923.23,"high":6964.66,"low":6921.6,"close":6950.22},{"date":"2026-01-27","open":6965.96,"high":6988.82,"low":6958.83,"close":6978.59},{"date":"2026-01-28","open":7002,"high":7002.28,"low":6963.46,"close":6978.02},{"date":"2026-01-29","open":6977.74,"high":6992.84,"low":6870.8,"close":6969.02},{"date":"2026-01-30","open":6947.27,"high":6964.09,"low":6893.48,"close":6939.02},{"date":"2026-02-02","open":6916.64,"high":6991.92,"low":6914.34,"close":6976.45},{"date":"2026-02-03","open":6985.58,"high":6993.08,"low":6862.05,"close":6917.82},{"date":"2026-02-04","open":6924.5,"high":6936.09,"low":6838.8,"close":6882.71},{"date":"2026-02-05","open":6837.39,"high":6857.85,"low":6780.13,"close":6798.39},{"date":"2026-02-06","open":6816.74,"high":6944.89,"low":6816.74,"close":6932.31},{"date":"2026-02-09","open":6917.26,"high":6980.1,"low":6905.87,"close":6964.81},{"date":"2026-02-10","open":6974.49,"high":6986.83,"low":6937.53,"close":6941.82},{"date":"2026-02-11","open":6976.48,"high":6993.48,"low":6911.97,"close":6941.46},{"date":"2026-02-12","open":6957.54,"high":6973.22,"low":6824.04,"close":6832.77},{"date":"2026-02-13","open":6834.27,"high":6881.96,"low":6794.55,"close":6836.18},{"date":"2026-02-17","open":6819.86,"high":6866.99,"low":6775.5,"close":6843.21},{"date":"2026-02-18","open":6855.48,"high":6909.12,"low":6849.66,"close":6881.32},{"date":"2026-02-19","open":6861.34,"high":6879.12,"low":6833.06,"close":6861.88},{"date":"2026-02-20","open":6843.26,"high":6915.86,"low":6836.33,"close":6909.52},{"date":"2026-02-23","open":6901.25,"high":6916.96,"low":6819.82,"close":6837.74},{"date":"2026-02-24","open":6837.37,"high":6899.17,"low":6815.43,"close":6890.06},{"date":"2026-02-25","open":6915.15,"high":6952.51,"low":6915.15,"close":6946.12},{"date":"2026-02-26","open":6944.74,"high":6947.25,"low":6859.73,"close":6908.87},{"date":"2026-02-27","open":6856.54,"high":6882.96,"low":6831.74,"close":6878.89},{"date":"2026-03-02","open":6824.36,"high":6901.01,"low":6796.85,"close":6881.63},{"date":"2026-03-03","open":6800.26,"high":6840.05,"low":6710.42,"close":6816.62},{"date":"2026-03-04","open":6831.69,"high":6885.94,"low":6811.64,"close":6869.49},{"date":"2026-03-05","open":6851.08,"high":6870.43,"low":6770.78,"close":6830.72},{"date":"2026-03-06","open":6769.03,"high":6773.42,"low":6711.56,"close":6740.01},{"date":"2026-03-09","open":6699.8,"high":6810.44,"low":6636.04,"close":6795.98},{"date":"2026-03-10","open":6792.83,"high":6845.08,"low":6759.74,"close":6781.49},{"date":"2026-03-11","open":6790.09,"high":6811.15,"low":6745.59,"close":6775.79},{"date":"2026-03-12","open":6740.88,"high":6740.88,"low":6670.4,"close":6672.61},{"date":"2026-03-13","open":6673.49,"high":6733.3,"low":6623.92,"close":6632.2},{"date":"2026-03-16","open":6674.37,"high":6729.79,"low":6674.37,"close":6699.37},{"date":"2026-03-17","open":6722.35,"high":6754.3,"low":6710.8,"close":6716.08},{"date":"2026-03-18","open":6697.16,"high":6705.18,"low":6621.66,"close":6624.71},{"date":"2026-03-19","open":6583.12,"high":6636.74,"low":6557.82,"close":6606.48},{"date":"2026-03-20","open":6594.66,"high":6594.66,"low":6473.52,"close":6506.49},{"date":"2026-03-23","open":6574.96,"high":6651.62,"low":6565.55,"close":6580.99},{"date":"2026-03-24","open":6552.09,"high":6595.75,"low":6525.11,"close":6556.36},{"date":"2026-03-25","open":6598.35,"high":6633.94,"low":6568.41,"close":6591.89},{"date":"2026-03-26","open":6555.86,"high":6573.22,"low":6473.79,"close":6477.17},{"date":"2026-03-27","open":6453.89,"high":6453.89,"low":6356.08,"close":6368.86},{"date":"2026-03-30","open":6403.37,"high":6427.31,"low":6316.91,"close":6343.73},{"date":"2026-03-31","open":6395.88,"high":6539.05,"low":6395.88,"close":6528.53},{"date":"2026-04-01","open":6556.56,"high":6609.67,"low":6554.29,"close":6575.33},{"date":"2026-04-02","open":6512.61,"high":6601.91,"low":6474.94,"close":6582.68},{"date":"2026-04-06","open":6587.66,"high":6618.13,"low":6579.72,"close":6611.82},{"date":"2026-04-07","open":6601.93,"high":6618.26,"low":6534.55,"close":6616.84},{"date":"2026-04-08","open":6754.36,"high":6793.5,"low":6740.28,"close":6782.82},{"date":"2026-04-09","open":6783.69,"high":6835.31,"low":6761.55,"close":6824.67},{"date":"2026-04-10","open":6839.24,"high":6845.77,"low":6808.46,"close":6816.9},{"date":"2026-04-13","open":6806.47,"high":6887,"low":6790.02,"close":6886.23},{"date":"2026-04-14","open":6910.2,"high":6969.42,"low":6905.17,"close":6967.39},{"date":"2026-04-15","open":6978.17,"high":7026.24,"low":6967.13,"close":7022.96},{"date":"2026-04-16","open":7037.78,"high":7051.23,"low":7008.52,"close":7041.29},{"date":"2026-04-17","open":7074.55,"high":7147.52,"low":7074.55,"close":7126.05},{"date":"2026-04-20","open":7117.05,"high":7122.65,"low":7084.41,"close":7109.13},{"date":"2026-04-21","open":7122.64,"high":7137.27,"low":7050.2,"close":7064.02},{"date":"2026-04-22","open":7102.91,"high":7138.64,"low":7102.91,"close":7137.89},{"date":"2026-04-23","open":7118.8,"high":7147.78,"low":7046.55,"close":7108.41},{"date":"2026-04-24","open":7136.48,"high":7168.59,"low":7112.82,"close":7165.07},{"date":"2026-04-27","open":7152.72,"high":7178.74,"low":7146.72,"close":7173.92},{"date":"2026-04-28","open":7133.74,"high":7152.52,"low":7115.17,"close":7138.81},{"date":"2026-04-29","open":7131.61,"high":7145.63,"low":7107.86,"close":7135.96},{"date":"2026-04-30","open":7168.2,"high":7219.83,"low":7126.15,"close":7209.02},{"date":"2026-05-01","open":7234.54,"high":7272.52,"low":7229.32,"close":7230.11},{"date":"2026-05-04","open":7228.38,"high":7244.54,"low":7174.12,"close":7200.76},{"date":"2026-05-05","open":7233.62,"high":7273.26,"low":7233.62,"close":7259.21},{"date":"2026-05-06","open":7294.14,"high":7369.22,"low":7294.14,"close":7365.11},{"date":"2026-05-07","open":7376.78,"high":7385.02,"low":7321.25,"close":7337.1},{"date":"2026-05-08","open":7362.97,"high":7401.5,"low":7362.97,"close":7398.92},{"date":"2026-05-11","open":7385.31,"high":7428.97,"low":7384.2,"close":7412.85},{"date":"2026-05-12","open":7390.63,"high":7409.57,"low":7338.54,"close":7400.97},{"date":"2026-05-13","open":7409.12,"high":7460.04,"low":7375.13,"close":7444.26},{"date":"2026-05-14","open":7454.4,"high":7517.12,"low":7454.4,"close":7501.25},{"date":"2026-05-15","open":7445.11,"high":7454.85,"low":7397.5,"close":7408.49},{"date":"2026-05-18","open":7415.07,"high":7434.06,"low":7353.17,"close":7403.04},{"date":"2026-05-19","open":7375.75,"high":7395.32,"low":7333.68,"close":7353.62},{"date":"2026-05-20","open":7369.19,"high":7435.69,"low":7357.46,"close":7432.96},{"date":"2026-05-21","open":7410.78,"high":7465.96,"low":7389.48,"close":7445.73},{"date":"2026-05-22","open":7468.82,"high":7506.32,"low":7463.29,"close":7473.48},{"date":"2026-05-26","open":7511.79,"high":7539.09,"low":7501.1,"close":7519.11},{"date":"2026-05-27","open":7526.01,"high":7530.72,"low":7499.72,"close":7520.37},{"date":"2026-05-28","open":7519.82,"high":7568.72,"low":7508.04,"close":7563.62},{"date":"2026-05-29","open":7579.33,"high":7599.38,"low":7563.55,"close":7580.05},{"date":"2026-06-01","open":7582.29,"high":7617.66,"low":7562.61,"close":7599.95},{"date":"2026-06-02","open":7595.4,"high":7620.9,"low":7582.99,"close":7609.77},{"date":"2026-06-03","open":7605.31,"high":7605.35,"low":7551.22,"close":7553.67},{"date":"2026-06-04","open":7516.54,"high":7598.19,"low":7516.54,"close":7584.32},{"date":"2026-06-05","open":7537.36,"high":7541.81,"low":7368.63,"close":7383.73},{"date":"2026-06-08","open":7440.57,"high":7466.81,"low":7395.13,"close":7405.72},{"date":"2026-06-09","open":7438.66,"high":7483.15,"low":7237.85,"close":7386.66},{"date":"2026-06-10","open":7350.54,"high":7396.56,"low":7265.93,"close":7267},{"date":"2026-06-11","open":7287.67,"high":7412.68,"low":7257.33,"close":7394.31},{"date":"2026-06-12","open":7410.85,"high":7456.4,"low":7363.01,"close":7431.45},{"date":"2026-06-15","open":7516.75,"high":7577.92,"low":7516.75,"close":7554.28},{"date":"2026-06-16","open":7548.78,"high":7564.96,"low":7508.68,"close":7511.34},{"date":"2026-06-17","open":7524.5,"high":7532.17,"low":7402.61,"close":7420.11},{"date":"2026-06-18","open":7487.36,"high":7511.07,"low":7468.32,"close":7500.57},{"date":"2026-06-22","open":7500.44,"high":7530.01,"low":7460.01,"close":7472.78},{"date":"2026-06-23","open":7366.51,"high":7424.17,"low":7347.6,"close":7365.45},{"date":"2026-06-24","open":7370.88,"high":7428.06,"low":7336.82,"close":7358.21},{"date":"2026-06-25","open":7404.91,"high":7419.08,"low":7323.5,"close":7357.48},{"date":"2026-06-26","open":7312.74,"high":7392.95,"low":7294.18,"close":7354.03},{"date":"2026-06-29","open":7391.88,"high":7444.32,"low":7348.88,"close":7440.44},{"date":"2026-06-30","open":7441.27,"high":7508.29,"low":7438.04,"close":7499.36},{"date":"2026-07-01","open":7478.84,"high":7521.81,"low":7449.63,"close":7483.23},{"date":"2026-07-02","open":7495.14,"high":7540.75,"low":7427.55,"close":7483.24},{"date":"2026-07-06","open":7506.96,"high":7551.31,"low":7500.97,"close":7537.43},{"date":"2026-07-07","open":7516.63,"high":7536.06,"low":7478.63,"close":7503.85},{"date":"2026-07-08","open":7476.54,"high":7488.51,"low":7421.82,"close":7482.71},{"date":"2026-07-09","open":7491.6,"high":7546.89,"low":7481.73,"close":7543.64},{"date":"2026-07-10","open":7547.64,"high":7579.93,"low":7508.16,"close":7575.39},{"date":"2026-07-13","open":7547.53,"high":7565.37,"low":7506.41,"close":7515.34},{"date":"2026-07-14","open":7536.7,"high":7557.44,"low":7513.23,"close":7543.59},{"date":"2026-07-15","open":7571.72,"high":7581.5,"low":7526.95,"close":7572.4},{"date":"2026-07-16","open":7558.8,"high":7570.74,"low":7504.02,"close":7533.77},{"date":"2026-07-17","open":7447.52,"high":7498.47,"low":7431.26,"close":7457.69},{"date":"2026-07-20","open":7489.18,"high":7513.23,"low":7440.53,"close":7443.28},{"date":"2026-07-21","open":7489.95,"high":7515.31,"low":7467.86,"close":7509.2},{"date":"2026-07-22","open":7497.47,"high":7525.94,"low":7485.85,"close":7498.96},{"date":"2026-07-23","open":7418.29,"high":7450.12,"low":7376,"close":7408.3},{"date":"2026-07-24","open":7406.3,"high":7460.98,"low":7396.53,"close":7411.98},{"date":"2026-07-27","open":7464.2,"high":7480.57,"low":7382.74,"close":7413.18},{"date":"2026-07-28","open":7395.55,"high":7452.09,"low":7382.95,"close":7428.78},{"date":"2026-07-29","open":7418.16,"high":7450.84,"low":7313.92,"close":7316.15},{"date":"2026-07-30","open":7390.45,"high":7448.75,"low":7370.98,"close":7437.63},{"date":"2026-07-31","open":7462.13,"high":7512.04,"low":7399.83,"close":7489.72},{"date":"2026-08-03","open":7504.78,"high":7610.04,"low":7504.78,"close":7600.5},{"date":"2026-08-04","open":7630.62,"high":7758.21,"low":7629.1,"close":7736.52},{"date":"2026-08-05","open":7771.62,"high":7793.68,"low":7720.17,"close":7723.55},{"date":"2026-08-06","open":7713.79,"high":7742.85,"low":7698.15,"close":7709.96},{"date":"2026-08-07","open":7735.18,"high":7763.08,"low":7719.19,"close":7757.64},{"date":"2026-08-10","open":7751.74,"high":7773.76,"low":7743.11,"close":7753.11},{"date":"2026-08-11","open":7767.51,"high":7767.51,"low":7717.25,"close":7728.2},{"date":"2026-08-12","open":7765.46,"high":7766.01,"low":7737.95,"close":7748.5},{"date":"2026-08-13","open":7763.18,"high":7816.7,"low":7763.18,"close":7798.99},{"date":"2026-08-14","open":7806.6,"high":7810.01,"low":7776.31,"close":7785.76},{"date":"2026-08-17","open":7790.68,"high":7790.68,"low":7744.88,"close":7745.06},{"date":"2026-08-18","open":7700.04,"high":7713.95,"low":7688.63,"close":7691.76},{"date":"2026-08-19","open":7716.74,"high":7743.93,"low":7700.07,"close":7707.98},{"date":"2026-08-20","open":7690.49,"high":7699.96,"low":7639.01,"close":7641.16},{"date":"2026-08-21","open":7665.68,"high":7697.11,"low":7660.06,"close":7674.37},{"date":"2026-08-24","open":7663.38,"high":7670.3,"low":7638.17,"close":7652.86},{"date":"2026-08-25","open":7676.66,"high":7686.11,"low":7650.92,"close":7677.28},{"date":"2026-08-26","open":7666.88,"high":7690.73,"low":7657.41,"close":7675.7}]}