{"updatedAt":"2026-08-26T23:16:00.361187+00:00","series":[{"date":"1990-01-02","open":17.2399998,"high":17.2399998,"low":17.2399998,"close":17.2399998},{"date":"1990-01-03","open":18.19,"high":18.19,"low":18.19,"close":18.19},{"date":"1990-01-04","open":19.22,"high":19.22,"low":19.22,"close":19.22},{"date":"1990-01-05","open":20.11,"high":20.11,"low":20.11,"close":20.11},{"date":"1990-01-08","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1990-01-09","open":22.2,"high":22.2,"low":22.2,"close":22.2},{"date":"1990-01-10","open":22.44,"high":22.44,"low":22.44,"close":22.44},{"date":"1990-01-11","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"1990-01-12","open":24.64,"high":24.64,"low":24.64,"close":24.64},{"date":"1990-01-15","open":26.34,"high":26.34,"low":26.34,"close":26.34},{"date":"1990-01-16","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1990-01-17","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"1990-01-18","open":24.34,"high":24.34,"low":24.34,"close":24.34},{"date":"1990-01-19","open":22.5,"high":22.5,"low":22.5,"close":22.5},{"date":"1990-01-22","open":26.7,"high":26.7,"low":26.7,"close":26.7},{"date":"1990-01-23","open":24.72,"high":24.72,"low":24.72,"close":24.72},{"date":"1990-01-24","open":25.39,"high":25.39,"low":25.39,"close":25.39},{"date":"1990-01-25","open":25.63,"high":25.63,"low":25.63,"close":25.63},{"date":"1990-01-26","open":26.28,"high":26.28,"low":26.28,"close":26.28},{"date":"1990-01-29","open":26.44,"high":26.44,"low":26.44,"close":26.44},{"date":"1990-01-30","open":27.25,"high":27.25,"low":27.25,"close":27.25},{"date":"1990-01-31","open":25.36,"high":25.36,"low":25.36,"close":25.36},{"date":"1990-02-01","open":24.87,"high":24.87,"low":24.87,"close":24.87},{"date":"1990-02-02","open":24.32,"high":24.32,"low":24.32,"close":24.32},{"date":"1990-02-05","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1990-02-06","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"1990-02-07","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"1990-02-08","open":23.77,"high":23.77,"low":23.77,"close":23.77},{"date":"1990-02-09","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1990-02-12","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"1990-02-13","open":23.76,"high":23.76,"low":23.76,"close":23.76},{"date":"1990-02-14","open":22.05,"high":22.05,"low":22.05,"close":22.05},{"date":"1990-02-15","open":19.71,"high":19.71,"low":19.71,"close":19.71},{"date":"1990-02-16","open":20.78,"high":20.78,"low":20.78,"close":20.78},{"date":"1990-02-20","open":22.78,"high":22.78,"low":22.78,"close":22.78},{"date":"1990-02-21","open":23.89,"high":23.89,"low":23.89,"close":23.89},{"date":"1990-02-22","open":22.54,"high":22.54,"low":22.54,"close":22.54},{"date":"1990-02-23","open":23.69,"high":23.69,"low":23.69,"close":23.69},{"date":"1990-02-26","open":23.56,"high":23.56,"low":23.56,"close":23.56},{"date":"1990-02-27","open":22.69,"high":22.69,"low":22.69,"close":22.69},{"date":"1990-02-28","open":21.99,"high":21.99,"low":21.99,"close":21.99},{"date":"1990-03-01","open":21.9,"high":21.9,"low":21.9,"close":21.9},{"date":"1990-03-02","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"1990-03-05","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"1990-03-06","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"1990-03-07","open":19.1,"high":19.1,"low":19.1,"close":19.1},{"date":"1990-03-08","open":19.74,"high":19.74,"low":19.74,"close":19.74},{"date":"1990-03-09","open":20.3,"high":20.3,"low":20.3,"close":20.3},{"date":"1990-03-12","open":20.07,"high":20.07,"low":20.07,"close":20.07},{"date":"1990-03-13","open":21.05,"high":21.05,"low":21.05,"close":21.05},{"date":"1990-03-14","open":19.65,"high":19.65,"low":19.65,"close":19.65},{"date":"1990-03-15","open":18.81,"high":18.81,"low":18.81,"close":18.81},{"date":"1990-03-16","open":17.62,"high":17.62,"low":17.62,"close":17.62},{"date":"1990-03-19","open":18.29,"high":18.29,"low":18.29,"close":18.29},{"date":"1990-03-20","open":19.06,"high":19.06,"low":19.06,"close":19.06},{"date":"1990-03-21","open":20.1,"high":20.1,"low":20.1,"close":20.1},{"date":"1990-03-22","open":22.74,"high":22.74,"low":22.74,"close":22.74},{"date":"1990-03-23","open":20.46,"high":20.46,"low":20.46,"close":20.46},{"date":"1990-03-26","open":19.59,"high":19.59,"low":19.59,"close":19.59},{"date":"1990-03-27","open":21.01,"high":21.01,"low":21.01,"close":21.01},{"date":"1990-03-28","open":19.77,"high":19.77,"low":19.77,"close":19.77},{"date":"1990-03-29","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"1990-03-30","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1990-04-02","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"1990-04-03","open":20.44,"high":20.44,"low":20.44,"close":20.44},{"date":"1990-04-04","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"1990-04-05","open":21.21,"high":21.21,"low":21.21,"close":21.21},{"date":"1990-04-06","open":21.76,"high":21.76,"low":21.76,"close":21.76},{"date":"1990-04-09","open":22.3,"high":22.3,"low":22.3,"close":22.3},{"date":"1990-04-10","open":21.69,"high":21.69,"low":21.69,"close":21.69},{"date":"1990-04-11","open":17.73,"high":17.73,"low":17.73,"close":17.73},{"date":"1990-04-12","open":19.8,"high":19.8,"low":19.8,"close":19.8},{"date":"1990-04-16","open":20.75,"high":20.75,"low":20.75,"close":20.75},{"date":"1990-04-17","open":20.38,"high":20.38,"low":20.38,"close":20.38},{"date":"1990-04-18","open":22.67,"high":22.67,"low":22.67,"close":22.67},{"date":"1990-04-19","open":22.46,"high":22.46,"low":22.46,"close":22.46},{"date":"1990-04-20","open":23.33,"high":23.33,"low":23.33,"close":23.33},{"date":"1990-04-23","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"1990-04-24","open":21.7,"high":21.7,"low":21.7,"close":21.7},{"date":"1990-04-25","open":20.86,"high":20.86,"low":20.86,"close":20.86},{"date":"1990-04-26","open":20.25,"high":20.25,"low":20.25,"close":20.25},{"date":"1990-04-27","open":22.19,"high":22.19,"low":22.19,"close":22.19},{"date":"1990-04-30","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"1990-05-01","open":18.43,"high":18.43,"low":18.43,"close":18.43},{"date":"1990-05-02","open":19.32,"high":19.32,"low":19.32,"close":19.32},{"date":"1990-05-03","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1990-05-04","open":17.28,"high":17.28,"low":17.28,"close":17.28},{"date":"1990-05-07","open":17.65,"high":17.65,"low":17.65,"close":17.65},{"date":"1990-05-08","open":18.49,"high":18.49,"low":18.49,"close":18.49},{"date":"1990-05-09","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1990-05-10","open":18.59,"high":18.59,"low":18.59,"close":18.59},{"date":"1990-05-11","open":19.81,"high":19.81,"low":19.81,"close":19.81},{"date":"1990-05-14","open":20.14,"high":20.14,"low":20.14,"close":20.14},{"date":"1990-05-15","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"1990-05-16","open":17.71,"high":17.71,"low":17.71,"close":17.71},{"date":"1990-05-17","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1990-05-18","open":17.2,"high":17.2,"low":17.2,"close":17.2},{"date":"1990-05-21","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1990-05-22","open":17.84,"high":17.84,"low":17.84,"close":17.84},{"date":"1990-05-23","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1990-05-24","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"1990-05-25","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1990-05-29","open":18.75,"high":18.75,"low":18.75,"close":18.75},{"date":"1990-05-30","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1990-05-31","open":17.37,"high":17.37,"low":17.37,"close":17.37},{"date":"1990-06-01","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1990-06-04","open":18.39,"high":18.39,"low":18.39,"close":18.39},{"date":"1990-06-05","open":18.97,"high":18.97,"low":18.97,"close":18.97},{"date":"1990-06-06","open":17.42,"high":17.42,"low":17.42,"close":17.42},{"date":"1990-06-07","open":16.88,"high":16.88,"low":16.88,"close":16.88},{"date":"1990-06-08","open":17.58,"high":17.58,"low":17.58,"close":17.58},{"date":"1990-06-11","open":16.34,"high":16.34,"low":16.34,"close":16.34},{"date":"1990-06-12","open":16.6,"high":16.6,"low":16.6,"close":16.6},{"date":"1990-06-13","open":17.38,"high":17.38,"low":17.38,"close":17.38},{"date":"1990-06-14","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1990-06-15","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1990-06-18","open":17.71,"high":17.71,"low":17.71,"close":17.71},{"date":"1990-06-19","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1990-06-20","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1990-06-21","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1990-06-22","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1990-06-25","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1990-06-26","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1990-06-27","open":16,"high":16,"low":16,"close":16},{"date":"1990-06-28","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1990-06-29","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1990-07-02","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1990-07-03","open":16.11,"high":16.11,"low":16.11,"close":16.11},{"date":"1990-07-05","open":17.25,"high":17.25,"low":17.25,"close":17.25},{"date":"1990-07-06","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1990-07-09","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1990-07-10","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1990-07-11","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1990-07-12","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1990-07-13","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1990-07-16","open":16.75,"high":16.75,"low":16.75,"close":16.75},{"date":"1990-07-17","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1990-07-18","open":18.9,"high":18.9,"low":18.9,"close":18.9},{"date":"1990-07-19","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1990-07-20","open":15.63,"high":15.63,"low":15.63,"close":15.63},{"date":"1990-07-23","open":23.68,"high":23.68,"low":23.68,"close":23.68},{"date":"1990-07-24","open":21.79,"high":21.79,"low":21.79,"close":21.79},{"date":"1990-07-25","open":20.19,"high":20.19,"low":20.19,"close":20.19},{"date":"1990-07-26","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1990-07-27","open":21.12,"high":21.12,"low":21.12,"close":21.12},{"date":"1990-07-30","open":21.16,"high":21.16,"low":21.16,"close":21.16},{"date":"1990-07-31","open":21.11,"high":21.11,"low":21.11,"close":21.11},{"date":"1990-08-01","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1990-08-02","open":20.43,"high":20.43,"low":20.43,"close":20.43},{"date":"1990-08-03","open":28.74,"high":28.74,"low":28.74,"close":28.74},{"date":"1990-08-06","open":35.91,"high":35.91,"low":35.91,"close":35.91},{"date":"1990-08-07","open":32.75,"high":32.75,"low":32.75,"close":32.75},{"date":"1990-08-08","open":28.27,"high":28.27,"low":28.27,"close":28.27},{"date":"1990-08-09","open":24.39,"high":24.39,"low":24.39,"close":24.39},{"date":"1990-08-10","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"1990-08-13","open":25.74,"high":25.74,"low":25.74,"close":25.74},{"date":"1990-08-14","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1990-08-15","open":23.31,"high":23.31,"low":23.31,"close":23.31},{"date":"1990-08-16","open":27.16,"high":27.16,"low":27.16,"close":27.16},{"date":"1990-08-17","open":27.53,"high":27.53,"low":27.53,"close":27.53},{"date":"1990-08-20","open":26.46,"high":26.46,"low":26.46,"close":26.46},{"date":"1990-08-21","open":28.9,"high":28.9,"low":28.9,"close":28.9},{"date":"1990-08-22","open":30.55,"high":30.55,"low":30.55,"close":30.55},{"date":"1990-08-23","open":36.47,"high":36.47,"low":36.47,"close":36.47},{"date":"1990-08-24","open":33.93,"high":33.93,"low":33.93,"close":33.93},{"date":"1990-08-27","open":29.63,"high":29.63,"low":29.63,"close":29.63},{"date":"1990-08-28","open":29.12,"high":29.12,"low":29.12,"close":29.12},{"date":"1990-08-29","open":27.38,"high":27.38,"low":27.38,"close":27.38},{"date":"1990-08-30","open":29.89,"high":29.89,"low":29.89,"close":29.89},{"date":"1990-08-31","open":29.9,"high":29.9,"low":29.9,"close":29.9},{"date":"1990-09-04","open":29.58,"high":29.58,"low":29.58,"close":29.58},{"date":"1990-09-05","open":28.52,"high":28.52,"low":28.52,"close":28.52},{"date":"1990-09-06","open":30.19,"high":30.19,"low":30.19,"close":30.19},{"date":"1990-09-07","open":28.73,"high":28.73,"low":28.73,"close":28.73},{"date":"1990-09-10","open":29.34,"high":29.34,"low":29.34,"close":29.34},{"date":"1990-09-11","open":28.38,"high":28.38,"low":28.38,"close":28.38},{"date":"1990-09-12","open":28.12,"high":28.12,"low":28.12,"close":28.12},{"date":"1990-09-13","open":29.33,"high":29.33,"low":29.33,"close":29.33},{"date":"1990-09-14","open":30.56,"high":30.56,"low":30.56,"close":30.56},{"date":"1990-09-17","open":29.55,"high":29.55,"low":29.55,"close":29.55},{"date":"1990-09-18","open":28.82,"high":28.82,"low":28.82,"close":28.82},{"date":"1990-09-19","open":27.88,"high":27.88,"low":27.88,"close":27.88},{"date":"1990-09-20","open":28.66,"high":28.66,"low":28.66,"close":28.66},{"date":"1990-09-21","open":30.04,"high":30.04,"low":30.04,"close":30.04},{"date":"1990-09-24","open":30.56,"high":30.56,"low":30.56,"close":30.56},{"date":"1990-09-25","open":28.81,"high":28.81,"low":28.81,"close":28.81},{"date":"1990-09-26","open":28.19,"high":28.19,"low":28.19,"close":28.19},{"date":"1990-09-27","open":28.67,"high":28.67,"low":28.67,"close":28.67},{"date":"1990-09-28","open":29.11,"high":29.11,"low":29.11,"close":29.11},{"date":"1990-10-01","open":28.06,"high":28.06,"low":28.06,"close":28.06},{"date":"1990-10-02","open":27.28,"high":27.28,"low":27.28,"close":27.28},{"date":"1990-10-03","open":27.9,"high":27.9,"low":27.9,"close":27.9},{"date":"1990-10-04","open":27.51,"high":27.51,"low":27.51,"close":27.51},{"date":"1990-10-05","open":27.85,"high":27.85,"low":27.85,"close":27.85},{"date":"1990-10-08","open":28.04,"high":28.04,"low":28.04,"close":28.04},{"date":"1990-10-09","open":30.71,"high":30.71,"low":30.71,"close":30.71},{"date":"1990-10-10","open":31.19,"high":31.19,"low":31.19,"close":31.19},{"date":"1990-10-11","open":33.98,"high":33.98,"low":33.98,"close":33.98},{"date":"1990-10-12","open":31.94,"high":31.94,"low":31.94,"close":31.94},{"date":"1990-10-15","open":31.64,"high":31.64,"low":31.64,"close":31.64},{"date":"1990-10-16","open":31.45,"high":31.45,"low":31.45,"close":31.45},{"date":"1990-10-17","open":31.37,"high":31.37,"low":31.37,"close":31.37},{"date":"1990-10-18","open":29.6,"high":29.6,"low":29.6,"close":29.6},{"date":"1990-10-19","open":27.86,"high":27.86,"low":27.86,"close":27.86},{"date":"1990-10-22","open":27.27,"high":27.27,"low":27.27,"close":27.27},{"date":"1990-10-23","open":27.57,"high":27.57,"low":27.57,"close":27.57},{"date":"1990-10-24","open":28.28,"high":28.28,"low":28.28,"close":28.28},{"date":"1990-10-25","open":29.04,"high":29.04,"low":29.04,"close":29.04},{"date":"1990-10-26","open":30.75,"high":30.75,"low":30.75,"close":30.75},{"date":"1990-10-29","open":31.54,"high":31.54,"low":31.54,"close":31.54},{"date":"1990-10-30","open":30.52,"high":30.52,"low":30.52,"close":30.52},{"date":"1990-10-31","open":30.04,"high":30.04,"low":30.04,"close":30.04},{"date":"1990-11-01","open":30.25,"high":30.25,"low":30.25,"close":30.25},{"date":"1990-11-02","open":30.03,"high":30.03,"low":30.03,"close":30.03},{"date":"1990-11-05","open":29.85,"high":29.85,"low":29.85,"close":29.85},{"date":"1990-11-06","open":29.11,"high":29.11,"low":29.11,"close":29.11},{"date":"1990-11-07","open":30.87,"high":30.87,"low":30.87,"close":30.87},{"date":"1990-11-08","open":30.79,"high":30.79,"low":30.79,"close":30.79},{"date":"1990-11-09","open":26.96,"high":26.96,"low":26.96,"close":26.96},{"date":"1990-11-12","open":25.6,"high":25.6,"low":25.6,"close":25.6},{"date":"1990-11-13","open":24.58,"high":24.58,"low":24.58,"close":24.58},{"date":"1990-11-14","open":22.89,"high":22.89,"low":22.89,"close":22.89},{"date":"1990-11-15","open":22.57,"high":22.57,"low":22.57,"close":22.57},{"date":"1990-11-16","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"1990-11-19","open":20.95,"high":20.95,"low":20.95,"close":20.95},{"date":"1990-11-20","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"1990-11-21","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1990-11-23","open":20.98,"high":20.98,"low":20.98,"close":20.98},{"date":"1990-11-26","open":22.76,"high":22.76,"low":22.76,"close":22.76},{"date":"1990-11-27","open":22.86,"high":22.86,"low":22.86,"close":22.86},{"date":"1990-11-28","open":22.96,"high":22.96,"low":22.96,"close":22.96},{"date":"1990-11-29","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1990-11-30","open":22.16,"high":22.16,"low":22.16,"close":22.16},{"date":"1990-12-03","open":22.29,"high":22.29,"low":22.29,"close":22.29},{"date":"1990-12-04","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"1990-12-05","open":20.94,"high":20.94,"low":20.94,"close":20.94},{"date":"1990-12-06","open":22.62,"high":22.62,"low":22.62,"close":22.62},{"date":"1990-12-07","open":22.59,"high":22.59,"low":22.59,"close":22.59},{"date":"1990-12-10","open":23.58,"high":23.58,"low":23.58,"close":23.58},{"date":"1990-12-11","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1990-12-12","open":21.28,"high":21.28,"low":21.28,"close":21.28},{"date":"1990-12-13","open":23.05,"high":23.05,"low":23.05,"close":23.05},{"date":"1990-12-14","open":23.85,"high":23.85,"low":23.85,"close":23.85},{"date":"1990-12-17","open":24.85,"high":24.85,"low":24.85,"close":24.85},{"date":"1990-12-18","open":23.11,"high":23.11,"low":23.11,"close":23.11},{"date":"1990-12-19","open":23.08,"high":23.08,"low":23.08,"close":23.08},{"date":"1990-12-20","open":23.13,"high":23.13,"low":23.13,"close":23.13},{"date":"1990-12-21","open":22.66,"high":22.66,"low":22.66,"close":22.66},{"date":"1990-12-24","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"1990-12-26","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1990-12-27","open":24.81,"high":24.81,"low":24.81,"close":24.81},{"date":"1990-12-28","open":25.05,"high":25.05,"low":25.05,"close":25.05},{"date":"1990-12-31","open":26.38,"high":26.38,"low":26.38,"close":26.38},{"date":"1991-01-02","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"1991-01-03","open":27.93,"high":27.93,"low":27.93,"close":27.93},{"date":"1991-01-04","open":27.19,"high":27.19,"low":27.19,"close":27.19},{"date":"1991-01-07","open":28.95,"high":28.95,"low":28.95,"close":28.95},{"date":"1991-01-08","open":30.38,"high":30.38,"low":30.38,"close":30.38},{"date":"1991-01-09","open":33.3,"high":33.3,"low":33.3,"close":33.3},{"date":"1991-01-10","open":31.33,"high":31.33,"low":31.33,"close":31.33},{"date":"1991-01-11","open":32.63,"high":32.63,"low":32.63,"close":32.63},{"date":"1991-01-14","open":36.2,"high":36.2,"low":36.2,"close":36.2},{"date":"1991-01-15","open":36.16,"high":36.16,"low":36.16,"close":36.16},{"date":"1991-01-16","open":33.2,"high":33.2,"low":33.2,"close":33.2},{"date":"1991-01-17","open":27.45,"high":27.45,"low":27.45,"close":27.45},{"date":"1991-01-18","open":25.39,"high":25.39,"low":25.39,"close":25.39},{"date":"1991-01-21","open":24.33,"high":24.33,"low":24.33,"close":24.33},{"date":"1991-01-22","open":24.9,"high":24.9,"low":24.9,"close":24.9},{"date":"1991-01-23","open":23.92,"high":23.92,"low":23.92,"close":23.92},{"date":"1991-01-24","open":22.86,"high":22.86,"low":22.86,"close":22.86},{"date":"1991-01-25","open":22.2,"high":22.2,"low":22.2,"close":22.2},{"date":"1991-01-28","open":23.05,"high":23.05,"low":23.05,"close":23.05},{"date":"1991-01-29","open":23.17,"high":23.17,"low":23.17,"close":23.17},{"date":"1991-01-30","open":21.37,"high":21.37,"low":21.37,"close":21.37},{"date":"1991-01-31","open":20.91,"high":20.91,"low":20.91,"close":20.91},{"date":"1991-02-01","open":21.04,"high":21.04,"low":21.04,"close":21.04},{"date":"1991-02-04","open":21.86,"high":21.86,"low":21.86,"close":21.86},{"date":"1991-02-05","open":21.46,"high":21.46,"low":21.46,"close":21.46},{"date":"1991-02-06","open":22.68,"high":22.68,"low":22.68,"close":22.68},{"date":"1991-02-07","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1991-02-08","open":23.38,"high":23.38,"low":23.38,"close":23.38},{"date":"1991-02-11","open":22.56,"high":22.56,"low":22.56,"close":22.56},{"date":"1991-02-12","open":22.26,"high":22.26,"low":22.26,"close":22.26},{"date":"1991-02-13","open":20.86,"high":20.86,"low":20.86,"close":20.86},{"date":"1991-02-14","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1991-02-15","open":19.57,"high":19.57,"low":19.57,"close":19.57},{"date":"1991-02-19","open":19.84,"high":19.84,"low":19.84,"close":19.84},{"date":"1991-02-20","open":22.26,"high":22.26,"low":22.26,"close":22.26},{"date":"1991-02-21","open":20.78,"high":20.78,"low":20.78,"close":20.78},{"date":"1991-02-22","open":21.01,"high":21.01,"low":21.01,"close":21.01},{"date":"1991-02-25","open":22.86,"high":22.86,"low":22.86,"close":22.86},{"date":"1991-02-26","open":20.38,"high":20.38,"low":20.38,"close":20.38},{"date":"1991-02-27","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1991-02-28","open":21.23,"high":21.23,"low":21.23,"close":21.23},{"date":"1991-03-01","open":21.2299995,"high":21.2299995,"low":21.2299995,"close":21.2299995},{"date":"1991-03-04","open":20.86,"high":20.86,"low":20.86,"close":20.86},{"date":"1991-03-05","open":20.45,"high":20.45,"low":20.45,"close":20.45},{"date":"1991-03-06","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"1991-03-07","open":21.05,"high":21.05,"low":21.05,"close":21.05},{"date":"1991-03-08","open":20.81,"high":20.81,"low":20.81,"close":20.81},{"date":"1991-03-11","open":20.88,"high":20.88,"low":20.88,"close":20.88},{"date":"1991-03-12","open":18.82,"high":18.82,"low":18.82,"close":18.82},{"date":"1991-03-13","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1991-03-14","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1991-03-15","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1991-03-18","open":15.79,"high":15.79,"low":15.79,"close":15.79},{"date":"1991-03-19","open":16.11,"high":16.11,"low":16.11,"close":16.11},{"date":"1991-03-20","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1991-03-21","open":16.86,"high":16.86,"low":16.86,"close":16.86},{"date":"1991-03-22","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1991-03-25","open":16.76,"high":16.76,"low":16.76,"close":16.76},{"date":"1991-03-26","open":16.31,"high":16.31,"low":16.31,"close":16.31},{"date":"1991-03-27","open":16.55,"high":16.55,"low":16.55,"close":16.55},{"date":"1991-03-28","open":16.88,"high":16.88,"low":16.88,"close":16.88},{"date":"1991-04-01","open":17.42,"high":17.42,"low":17.42,"close":17.42},{"date":"1991-04-02","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1991-04-03","open":17.61,"high":17.61,"low":17.61,"close":17.61},{"date":"1991-04-04","open":18.01,"high":18.01,"low":18.01,"close":18.01},{"date":"1991-04-05","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1991-04-08","open":17.41,"high":17.41,"low":17.41,"close":17.41},{"date":"1991-04-09","open":20.12,"high":20.12,"low":20.12,"close":20.12},{"date":"1991-04-10","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1991-04-11","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1991-04-12","open":18.45,"high":18.45,"low":18.45,"close":18.45},{"date":"1991-04-15","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1991-04-16","open":15.82,"high":15.82,"low":15.82,"close":15.82},{"date":"1991-04-17","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1991-04-18","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1991-04-19","open":15.68,"high":15.68,"low":15.68,"close":15.68},{"date":"1991-04-22","open":16.78,"high":16.78,"low":16.78,"close":16.78},{"date":"1991-04-23","open":17.02,"high":17.02,"low":17.02,"close":17.02},{"date":"1991-04-24","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1991-04-25","open":17.15,"high":17.15,"low":17.15,"close":17.15},{"date":"1991-04-26","open":17.27,"high":17.27,"low":17.27,"close":17.27},{"date":"1991-04-29","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"1991-04-30","open":18.24,"high":18.24,"low":18.24,"close":18.24},{"date":"1991-05-01","open":17.77,"high":17.77,"low":17.77,"close":17.77},{"date":"1991-05-02","open":17.52,"high":17.52,"low":17.52,"close":17.52},{"date":"1991-05-03","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1991-05-06","open":17.92,"high":17.92,"low":17.92,"close":17.92},{"date":"1991-05-07","open":17.46,"high":17.46,"low":17.46,"close":17.46},{"date":"1991-05-08","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1991-05-09","open":17.17,"high":17.17,"low":17.17,"close":17.17},{"date":"1991-05-10","open":17.54,"high":17.54,"low":17.54,"close":17.54},{"date":"1991-05-13","open":17.66,"high":17.66,"low":17.66,"close":17.66},{"date":"1991-05-14","open":18,"high":18,"low":18,"close":18},{"date":"1991-05-15","open":18.38,"high":18.38,"low":18.38,"close":18.38},{"date":"1991-05-16","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1991-05-17","open":16.64,"high":16.64,"low":16.64,"close":16.64},{"date":"1991-05-20","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1991-05-21","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1991-05-22","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1991-05-23","open":16.11,"high":16.11,"low":16.11,"close":16.11},{"date":"1991-05-24","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1991-05-28","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1991-05-29","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1991-05-30","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1991-05-31","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1991-06-03","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1991-06-04","open":16.17,"high":16.17,"low":16.17,"close":16.17},{"date":"1991-06-05","open":16.4,"high":16.4,"low":16.4,"close":16.4},{"date":"1991-06-06","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1991-06-07","open":16.98,"high":16.98,"low":16.98,"close":16.98},{"date":"1991-06-10","open":17.47,"high":17.47,"low":17.47,"close":17.47},{"date":"1991-06-11","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1991-06-12","open":17.72,"high":17.72,"low":17.72,"close":17.72},{"date":"1991-06-13","open":16.99,"high":16.99,"low":16.99,"close":16.99},{"date":"1991-06-14","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1991-06-17","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1991-06-18","open":16.14,"high":16.14,"low":16.14,"close":16.14},{"date":"1991-06-19","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1991-06-20","open":16.75,"high":16.75,"low":16.75,"close":16.75},{"date":"1991-06-21","open":16.51,"high":16.51,"low":16.51,"close":16.51},{"date":"1991-06-24","open":18.28,"high":18.28,"low":18.28,"close":18.28},{"date":"1991-06-25","open":17.85,"high":17.85,"low":17.85,"close":17.85},{"date":"1991-06-26","open":17.98,"high":17.98,"low":17.98,"close":17.98},{"date":"1991-06-27","open":17.87,"high":17.87,"low":17.87,"close":17.87},{"date":"1991-06-28","open":19.55,"high":19.55,"low":19.55,"close":19.55},{"date":"1991-07-01","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1991-07-02","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1991-07-03","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"1991-07-05","open":18.35,"high":18.35,"low":18.35,"close":18.35},{"date":"1991-07-08","open":20.29,"high":20.29,"low":20.29,"close":20.29},{"date":"1991-07-09","open":19.76,"high":19.76,"low":19.76,"close":19.76},{"date":"1991-07-10","open":19.19,"high":19.19,"low":19.19,"close":19.19},{"date":"1991-07-11","open":17.39,"high":17.39,"low":17.39,"close":17.39},{"date":"1991-07-12","open":18.29,"high":18.29,"low":18.29,"close":18.29},{"date":"1991-07-15","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1991-07-16","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1991-07-17","open":17.52,"high":17.52,"low":17.52,"close":17.52},{"date":"1991-07-18","open":15.77,"high":15.77,"low":15.77,"close":15.77},{"date":"1991-07-19","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1991-07-22","open":16.9,"high":16.9,"low":16.9,"close":16.9},{"date":"1991-07-23","open":16.58,"high":16.58,"low":16.58,"close":16.58},{"date":"1991-07-24","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1991-07-25","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1991-07-26","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1991-07-29","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1991-07-30","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1991-07-31","open":15.18,"high":15.18,"low":15.18,"close":15.18},{"date":"1991-08-01","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1991-08-02","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1991-08-05","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1991-08-06","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1991-08-07","open":15.56,"high":15.56,"low":15.56,"close":15.56},{"date":"1991-08-08","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1991-08-09","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1991-08-12","open":15.26,"high":15.26,"low":15.26,"close":15.26},{"date":"1991-08-13","open":14.73,"high":14.73,"low":14.73,"close":14.73},{"date":"1991-08-14","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1991-08-15","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1991-08-16","open":16.01,"high":16.01,"low":16.01,"close":16.01},{"date":"1991-08-19","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1991-08-20","open":18.86,"high":18.86,"low":18.86,"close":18.86},{"date":"1991-08-21","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1991-08-22","open":14.59,"high":14.59,"low":14.59,"close":14.59},{"date":"1991-08-23","open":14.41,"high":14.41,"low":14.41,"close":14.41},{"date":"1991-08-26","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1991-08-27","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1991-08-28","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1991-08-29","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1991-08-30","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1991-09-03","open":16.57,"high":16.57,"low":16.57,"close":16.57},{"date":"1991-09-04","open":17.18,"high":17.18,"low":17.18,"close":17.18},{"date":"1991-09-05","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1991-09-06","open":16.76,"high":16.76,"low":16.76,"close":16.76},{"date":"1991-09-09","open":17.73,"high":17.73,"low":17.73,"close":17.73},{"date":"1991-09-10","open":18.22,"high":18.22,"low":18.22,"close":18.22},{"date":"1991-09-11","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1991-09-12","open":16.21,"high":16.21,"low":16.21,"close":16.21},{"date":"1991-09-13","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1991-09-16","open":17.82,"high":17.82,"low":17.82,"close":17.82},{"date":"1991-09-17","open":17.68,"high":17.68,"low":17.68,"close":17.68},{"date":"1991-09-18","open":17.56,"high":17.56,"low":17.56,"close":17.56},{"date":"1991-09-19","open":17.56,"high":17.56,"low":17.56,"close":17.56},{"date":"1991-09-20","open":17.08,"high":17.08,"low":17.08,"close":17.08},{"date":"1991-09-23","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1991-09-24","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1991-09-25","open":15.68,"high":15.68,"low":15.68,"close":15.68},{"date":"1991-09-26","open":15.35,"high":15.35,"low":15.35,"close":15.35},{"date":"1991-09-27","open":16.31,"high":16.31,"low":16.31,"close":16.31},{"date":"1991-09-30","open":15.85,"high":15.85,"low":15.85,"close":15.85},{"date":"1991-10-01","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1991-10-02","open":15.81,"high":15.81,"low":15.81,"close":15.81},{"date":"1991-10-03","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1991-10-04","open":15.63,"high":15.63,"low":15.63,"close":15.63},{"date":"1991-10-07","open":18.58,"high":18.58,"low":18.58,"close":18.58},{"date":"1991-10-08","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1991-10-09","open":18.54,"high":18.54,"low":18.54,"close":18.54},{"date":"1991-10-10","open":17.8,"high":17.8,"low":17.8,"close":17.8},{"date":"1991-10-11","open":17.6,"high":17.6,"low":17.6,"close":17.6},{"date":"1991-10-14","open":16.71,"high":16.71,"low":16.71,"close":16.71},{"date":"1991-10-15","open":16.22,"high":16.22,"low":16.22,"close":16.22},{"date":"1991-10-16","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1991-10-17","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1991-10-18","open":15.87,"high":15.87,"low":15.87,"close":15.87},{"date":"1991-10-21","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1991-10-22","open":16.55,"high":16.55,"low":16.55,"close":16.55},{"date":"1991-10-23","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1991-10-24","open":15.62,"high":15.62,"low":15.62,"close":15.62},{"date":"1991-10-25","open":15.75,"high":15.75,"low":15.75,"close":15.75},{"date":"1991-10-28","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1991-10-29","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1991-10-30","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1991-10-31","open":15.48,"high":15.48,"low":15.48,"close":15.48},{"date":"1991-11-01","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1991-11-04","open":16.35,"high":16.35,"low":16.35,"close":16.35},{"date":"1991-11-05","open":16.48,"high":16.48,"low":16.48,"close":16.48},{"date":"1991-11-06","open":16.47,"high":16.47,"low":16.47,"close":16.47},{"date":"1991-11-07","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1991-11-08","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1991-11-11","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1991-11-12","open":14.04,"high":14.04,"low":14.04,"close":14.04},{"date":"1991-11-13","open":13.95,"high":13.95,"low":13.95,"close":13.95},{"date":"1991-11-14","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1991-11-15","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1991-11-18","open":18.28,"high":18.28,"low":18.28,"close":18.28},{"date":"1991-11-19","open":20.34,"high":20.34,"low":20.34,"close":20.34},{"date":"1991-11-20","open":20.4,"high":20.4,"low":20.4,"close":20.4},{"date":"1991-11-21","open":19.11,"high":19.11,"low":19.11,"close":19.11},{"date":"1991-11-22","open":21.2,"high":21.2,"low":21.2,"close":21.2},{"date":"1991-11-25","open":21.92,"high":21.92,"low":21.92,"close":21.92},{"date":"1991-11-26","open":19.8,"high":19.8,"low":19.8,"close":19.8},{"date":"1991-11-27","open":19.84,"high":19.84,"low":19.84,"close":19.84},{"date":"1991-11-29","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1991-12-02","open":20.18,"high":20.18,"low":20.18,"close":20.18},{"date":"1991-12-03","open":19.7,"high":19.7,"low":19.7,"close":19.7},{"date":"1991-12-04","open":19.54,"high":19.54,"low":19.54,"close":19.54},{"date":"1991-12-05","open":20.19,"high":20.19,"low":20.19,"close":20.19},{"date":"1991-12-06","open":19.04,"high":19.04,"low":19.04,"close":19.04},{"date":"1991-12-09","open":19.74,"high":19.74,"low":19.74,"close":19.74},{"date":"1991-12-10","open":19.89,"high":19.89,"low":19.89,"close":19.89},{"date":"1991-12-11","open":20.57,"high":20.57,"low":20.57,"close":20.57},{"date":"1991-12-12","open":19.08,"high":19.08,"low":19.08,"close":19.08},{"date":"1991-12-13","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1991-12-16","open":17.62,"high":17.62,"low":17.62,"close":17.62},{"date":"1991-12-17","open":18.12,"high":18.12,"low":18.12,"close":18.12},{"date":"1991-12-18","open":17.78,"high":17.78,"low":17.78,"close":17.78},{"date":"1991-12-19","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1991-12-20","open":17.65,"high":17.65,"low":17.65,"close":17.65},{"date":"1991-12-23","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1991-12-24","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1991-12-26","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1991-12-27","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1991-12-30","open":17.63,"high":17.63,"low":17.63,"close":17.63},{"date":"1991-12-31","open":19.31,"high":19.31,"low":19.31,"close":19.31},{"date":"1992-01-02","open":18.95,"high":18.95,"low":18.95,"close":18.95},{"date":"1992-01-03","open":18.75,"high":18.75,"low":18.75,"close":18.75},{"date":"1992-01-06","open":18.96,"high":18.96,"low":18.96,"close":18.96},{"date":"1992-01-07","open":19.23,"high":19.23,"low":19.23,"close":19.23},{"date":"1992-01-08","open":18.72,"high":18.72,"low":18.72,"close":18.72},{"date":"1992-01-09","open":18.96,"high":18.96,"low":18.96,"close":18.96},{"date":"1992-01-10","open":18.45,"high":18.45,"low":18.45,"close":18.45},{"date":"1992-01-13","open":16.8,"high":16.8,"low":16.8,"close":16.8},{"date":"1992-01-14","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1992-01-15","open":17.39,"high":17.39,"low":17.39,"close":17.39},{"date":"1992-01-16","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1992-01-17","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1992-01-20","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1992-01-21","open":17.92,"high":17.92,"low":17.92,"close":17.92},{"date":"1992-01-22","open":16.75,"high":16.75,"low":16.75,"close":16.75},{"date":"1992-01-23","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1992-01-24","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1992-01-27","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1992-01-28","open":17.67,"high":17.67,"low":17.67,"close":17.67},{"date":"1992-01-29","open":17.62,"high":17.62,"low":17.62,"close":17.62},{"date":"1992-01-30","open":17.49,"high":17.49,"low":17.49,"close":17.49},{"date":"1992-01-31","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"1992-02-03","open":18.2,"high":18.2,"low":18.2,"close":18.2},{"date":"1992-02-04","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1992-02-05","open":18.22,"high":18.22,"low":18.22,"close":18.22},{"date":"1992-02-06","open":18.79,"high":18.79,"low":18.79,"close":18.79},{"date":"1992-02-07","open":18.51,"high":18.51,"low":18.51,"close":18.51},{"date":"1992-02-10","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1992-02-11","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"1992-02-12","open":17.37,"high":17.37,"low":17.37,"close":17.37},{"date":"1992-02-13","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1992-02-14","open":17.03,"high":17.03,"low":17.03,"close":17.03},{"date":"1992-02-18","open":18.22,"high":18.22,"low":18.22,"close":18.22},{"date":"1992-02-19","open":17.16,"high":17.16,"low":17.16,"close":17.16},{"date":"1992-02-20","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1992-02-21","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1992-02-24","open":17.13,"high":17.13,"low":17.13,"close":17.13},{"date":"1992-02-25","open":16.35,"high":16.35,"low":16.35,"close":16.35},{"date":"1992-02-26","open":16.64,"high":16.64,"low":16.64,"close":16.64},{"date":"1992-02-27","open":16.51,"high":16.51,"low":16.51,"close":16.51},{"date":"1992-02-28","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1992-03-02","open":16.88,"high":16.88,"low":16.88,"close":16.88},{"date":"1992-03-03","open":17.26,"high":17.26,"low":17.26,"close":17.26},{"date":"1992-03-04","open":17.55,"high":17.55,"low":17.55,"close":17.55},{"date":"1992-03-05","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"1992-03-06","open":19.75,"high":19.75,"low":19.75,"close":19.75},{"date":"1992-03-09","open":19.68,"high":19.68,"low":19.68,"close":19.68},{"date":"1992-03-10","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1992-03-11","open":19.79,"high":19.79,"low":19.79,"close":19.79},{"date":"1992-03-12","open":19.72,"high":19.72,"low":19.72,"close":19.72},{"date":"1992-03-13","open":18.35,"high":18.35,"low":18.35,"close":18.35},{"date":"1992-03-16","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"1992-03-17","open":16.79,"high":16.79,"low":16.79,"close":16.79},{"date":"1992-03-18","open":16.69,"high":16.69,"low":16.69,"close":16.69},{"date":"1992-03-19","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1992-03-20","open":16.31,"high":16.31,"low":16.31,"close":16.31},{"date":"1992-03-23","open":16.73,"high":16.73,"low":16.73,"close":16.73},{"date":"1992-03-24","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1992-03-25","open":16.19,"high":16.19,"low":16.19,"close":16.19},{"date":"1992-03-26","open":15.69,"high":15.69,"low":15.69,"close":15.69},{"date":"1992-03-27","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1992-03-30","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1992-03-31","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1992-04-01","open":16.48,"high":16.48,"low":16.48,"close":16.48},{"date":"1992-04-02","open":17.06,"high":17.06,"low":17.06,"close":17.06},{"date":"1992-04-03","open":17.46,"high":17.46,"low":17.46,"close":17.46},{"date":"1992-04-06","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1992-04-07","open":18.81,"high":18.81,"low":18.81,"close":18.81},{"date":"1992-04-08","open":20.15,"high":20.15,"low":20.15,"close":20.15},{"date":"1992-04-09","open":17.89,"high":17.89,"low":17.89,"close":17.89},{"date":"1992-04-10","open":16.85,"high":16.85,"low":16.85,"close":16.85},{"date":"1992-04-13","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1992-04-14","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1992-04-15","open":16.03,"high":16.03,"low":16.03,"close":16.03},{"date":"1992-04-16","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1992-04-20","open":15.93,"high":15.93,"low":15.93,"close":15.93},{"date":"1992-04-21","open":16.53,"high":16.53,"low":16.53,"close":16.53},{"date":"1992-04-22","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1992-04-23","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1992-04-24","open":16.31,"high":16.31,"low":16.31,"close":16.31},{"date":"1992-04-27","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1992-04-28","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1992-04-29","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1992-04-30","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1992-05-01","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1992-05-04","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1992-05-05","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1992-05-06","open":16.81,"high":16.81,"low":16.81,"close":16.81},{"date":"1992-05-07","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"1992-05-08","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1992-05-11","open":15.17,"high":15.17,"low":15.17,"close":15.17},{"date":"1992-05-12","open":15.68,"high":15.68,"low":15.68,"close":15.68},{"date":"1992-05-13","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1992-05-14","open":15.49,"high":15.49,"low":15.49,"close":15.49},{"date":"1992-05-15","open":14.82,"high":14.82,"low":14.82,"close":14.82},{"date":"1992-05-18","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1992-05-19","open":13.57,"high":13.57,"low":13.57,"close":13.57},{"date":"1992-05-20","open":13.62,"high":13.62,"low":13.62,"close":13.62},{"date":"1992-05-21","open":13.92,"high":13.92,"low":13.92,"close":13.92},{"date":"1992-05-22","open":13.73,"high":13.73,"low":13.73,"close":13.73},{"date":"1992-05-26","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1992-05-27","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1992-05-28","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1992-05-29","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1992-06-01","open":14.43,"high":14.43,"low":14.43,"close":14.43},{"date":"1992-06-02","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1992-06-03","open":14.35,"high":14.35,"low":14.35,"close":14.35},{"date":"1992-06-04","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1992-06-05","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1992-06-08","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1992-06-09","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1992-06-10","open":16.62,"high":16.62,"low":16.62,"close":16.62},{"date":"1992-06-11","open":16.29,"high":16.29,"low":16.29,"close":16.29},{"date":"1992-06-12","open":14.95,"high":14.95,"low":14.95,"close":14.95},{"date":"1992-06-15","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1992-06-16","open":15.22,"high":15.22,"low":15.22,"close":15.22},{"date":"1992-06-17","open":18.08,"high":18.08,"low":18.08,"close":18.08},{"date":"1992-06-18","open":18.2,"high":18.2,"low":18.2,"close":18.2},{"date":"1992-06-19","open":16.31,"high":16.31,"low":16.31,"close":16.31},{"date":"1992-06-22","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1992-06-23","open":14.53,"high":14.53,"low":14.53,"close":14.53},{"date":"1992-06-24","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1992-06-25","open":14.4,"high":14.4,"low":14.4,"close":14.4},{"date":"1992-06-26","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1992-06-29","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1992-06-30","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1992-07-01","open":13.34,"high":13.34,"low":13.34,"close":13.34},{"date":"1992-07-02","open":13.88,"high":13.88,"low":13.88,"close":13.88},{"date":"1992-07-06","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1992-07-07","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1992-07-08","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1992-07-09","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1992-07-10","open":13.7,"high":13.7,"low":13.7,"close":13.7},{"date":"1992-07-13","open":14.01,"high":14.01,"low":14.01,"close":14.01},{"date":"1992-07-14","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1992-07-15","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1992-07-16","open":12.27,"high":12.27,"low":12.27,"close":12.27},{"date":"1992-07-17","open":12.6,"high":12.6,"low":12.6,"close":12.6},{"date":"1992-07-20","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1992-07-21","open":12.6,"high":12.6,"low":12.6,"close":12.6},{"date":"1992-07-22","open":13.57,"high":13.57,"low":13.57,"close":13.57},{"date":"1992-07-23","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1992-07-24","open":13.37,"high":13.37,"low":13.37,"close":13.37},{"date":"1992-07-27","open":13.9,"high":13.9,"low":13.9,"close":13.9},{"date":"1992-07-28","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1992-07-29","open":13.44,"high":13.44,"low":13.44,"close":13.44},{"date":"1992-07-30","open":13.5,"high":13.5,"low":13.5,"close":13.5},{"date":"1992-07-31","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1992-08-03","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1992-08-04","open":13.58,"high":13.58,"low":13.58,"close":13.58},{"date":"1992-08-05","open":13.82,"high":13.82,"low":13.82,"close":13.82},{"date":"1992-08-06","open":14.23,"high":14.23,"low":14.23,"close":14.23},{"date":"1992-08-07","open":13.94,"high":13.94,"low":13.94,"close":13.94},{"date":"1992-08-10","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1992-08-11","open":15.09,"high":15.09,"low":15.09,"close":15.09},{"date":"1992-08-12","open":14.88,"high":14.88,"low":14.88,"close":14.88},{"date":"1992-08-13","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1992-08-14","open":14.66,"high":14.66,"low":14.66,"close":14.66},{"date":"1992-08-17","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1992-08-18","open":13.84,"high":13.84,"low":13.84,"close":13.84},{"date":"1992-08-19","open":14.35,"high":14.35,"low":14.35,"close":14.35},{"date":"1992-08-20","open":14.48,"high":14.48,"low":14.48,"close":14.48},{"date":"1992-08-21","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1992-08-24","open":15.31,"high":15.31,"low":15.31,"close":15.31},{"date":"1992-08-25","open":15.88,"high":15.88,"low":15.88,"close":15.88},{"date":"1992-08-26","open":14.5,"high":14.5,"low":14.5,"close":14.5},{"date":"1992-08-27","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1992-08-28","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1992-08-31","open":13.58,"high":13.58,"low":13.58,"close":13.58},{"date":"1992-09-01","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1992-09-02","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1992-09-03","open":12.88,"high":12.88,"low":12.88,"close":12.88},{"date":"1992-09-04","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1992-09-08","open":13.65,"high":13.65,"low":13.65,"close":13.65},{"date":"1992-09-09","open":13.36,"high":13.36,"low":13.36,"close":13.36},{"date":"1992-09-10","open":12.92,"high":12.92,"low":12.92,"close":12.92},{"date":"1992-09-11","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1992-09-14","open":13,"high":13,"low":13,"close":13},{"date":"1992-09-15","open":13.63,"high":13.63,"low":13.63,"close":13.63},{"date":"1992-09-16","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1992-09-17","open":14.31,"high":14.31,"low":14.31,"close":14.31},{"date":"1992-09-18","open":13.74,"high":13.74,"low":13.74,"close":13.74},{"date":"1992-09-21","open":13.45,"high":13.45,"low":13.45,"close":13.45},{"date":"1992-09-22","open":13.88,"high":13.88,"low":13.88,"close":13.88},{"date":"1992-09-23","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1992-09-24","open":13.44,"high":13.44,"low":13.44,"close":13.44},{"date":"1992-09-25","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1992-09-28","open":15.19,"high":15.19,"low":15.19,"close":15.19},{"date":"1992-09-29","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1992-09-30","open":14.28,"high":14.28,"low":14.28,"close":14.28},{"date":"1992-10-01","open":16.31,"high":16.31,"low":16.31,"close":16.31},{"date":"1992-10-02","open":17.79,"high":17.79,"low":17.79,"close":17.79},{"date":"1992-10-05","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"1992-10-06","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1992-10-07","open":20.23,"high":20.23,"low":20.23,"close":20.23},{"date":"1992-10-08","open":19.26,"high":19.26,"low":19.26,"close":19.26},{"date":"1992-10-09","open":20.51,"high":20.51,"low":20.51,"close":20.51},{"date":"1992-10-12","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"1992-10-13","open":17.9,"high":17.9,"low":17.9,"close":17.9},{"date":"1992-10-14","open":18.42,"high":18.42,"low":18.42,"close":18.42},{"date":"1992-10-15","open":17.11,"high":17.11,"low":17.11,"close":17.11},{"date":"1992-10-16","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1992-10-19","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1992-10-20","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1992-10-21","open":16.62,"high":16.62,"low":16.62,"close":16.62},{"date":"1992-10-22","open":15.84,"high":15.84,"low":15.84,"close":15.84},{"date":"1992-10-23","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1992-10-26","open":16.32,"high":16.32,"low":16.32,"close":16.32},{"date":"1992-10-27","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1992-10-28","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1992-10-29","open":15.47,"high":15.47,"low":15.47,"close":15.47},{"date":"1992-10-30","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1992-11-02","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1992-11-03","open":17.33,"high":17.33,"low":17.33,"close":17.33},{"date":"1992-11-04","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1992-11-05","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1992-11-06","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1992-11-09","open":14.23,"high":14.23,"low":14.23,"close":14.23},{"date":"1992-11-10","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1992-11-11","open":13.99,"high":13.99,"low":13.99,"close":13.99},{"date":"1992-11-12","open":14.37,"high":14.37,"low":14.37,"close":14.37},{"date":"1992-11-13","open":14.61,"high":14.61,"low":14.61,"close":14.61},{"date":"1992-11-16","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1992-11-17","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1992-11-18","open":14.55,"high":14.55,"low":14.55,"close":14.55},{"date":"1992-11-19","open":14.33,"high":14.33,"low":14.33,"close":14.33},{"date":"1992-11-20","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1992-11-23","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1992-11-24","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1992-11-25","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1992-11-27","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1992-11-30","open":13.01,"high":13.01,"low":13.01,"close":13.01},{"date":"1992-12-01","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1992-12-02","open":12.56,"high":12.56,"low":12.56,"close":12.56},{"date":"1992-12-03","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1992-12-04","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1992-12-07","open":12,"high":12,"low":12,"close":12},{"date":"1992-12-08","open":11.73,"high":11.73,"low":11.73,"close":11.73},{"date":"1992-12-09","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1992-12-10","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1992-12-11","open":12.34,"high":12.34,"low":12.34,"close":12.34},{"date":"1992-12-14","open":12.66,"high":12.66,"low":12.66,"close":12.66},{"date":"1992-12-15","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1992-12-16","open":12.58,"high":12.58,"low":12.58,"close":12.58},{"date":"1992-12-17","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1992-12-18","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1992-12-21","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1992-12-22","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1992-12-23","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1992-12-24","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1992-12-28","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1992-12-29","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1992-12-30","open":12.6,"high":12.6,"low":12.6,"close":12.6},{"date":"1992-12-31","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1993-01-04","open":13.36,"high":13.36,"low":13.36,"close":13.36},{"date":"1993-01-05","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1993-01-06","open":13.37,"high":13.37,"low":13.37,"close":13.37},{"date":"1993-01-07","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1993-01-08","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1993-01-11","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1993-01-12","open":12.78,"high":12.78,"low":12.78,"close":12.78},{"date":"1993-01-13","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1993-01-14","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1993-01-15","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1993-01-18","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1993-01-19","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1993-01-20","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1993-01-21","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1993-01-22","open":11.3,"high":11.3,"low":11.3,"close":11.3},{"date":"1993-01-25","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1993-01-26","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1993-01-27","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1993-01-28","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1993-01-29","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1993-02-01","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1993-02-02","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1993-02-03","open":12.12,"high":12.12,"low":12.12,"close":12.12},{"date":"1993-02-04","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1993-02-05","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1993-02-08","open":13.22,"high":13.22,"low":13.22,"close":13.22},{"date":"1993-02-09","open":13.48,"high":13.48,"low":13.48,"close":13.48},{"date":"1993-02-10","open":13.43,"high":13.43,"low":13.43,"close":13.43},{"date":"1993-02-11","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1993-02-12","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1993-02-16","open":15.76,"high":15.76,"low":15.76,"close":15.76},{"date":"1993-02-17","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1993-02-18","open":15.56,"high":15.56,"low":15.56,"close":15.56},{"date":"1993-02-19","open":15.02,"high":15.02,"low":15.02,"close":15.02},{"date":"1993-02-22","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1993-02-23","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1993-02-24","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1993-02-25","open":13.76,"high":13.76,"low":13.76,"close":13.76},{"date":"1993-02-26","open":13.16,"high":13.16,"low":13.16,"close":13.16},{"date":"1993-03-01","open":13.6,"high":13.6,"low":13.6,"close":13.6},{"date":"1993-03-02","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1993-03-03","open":13.13,"high":13.13,"low":13.13,"close":13.13},{"date":"1993-03-04","open":13.44,"high":13.44,"low":13.44,"close":13.44},{"date":"1993-03-05","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1993-03-08","open":16.22,"high":16.22,"low":16.22,"close":16.22},{"date":"1993-03-09","open":14.17,"high":14.17,"low":14.17,"close":14.17},{"date":"1993-03-10","open":13.91,"high":13.91,"low":13.91,"close":13.91},{"date":"1993-03-11","open":14.26,"high":14.26,"low":14.26,"close":14.26},{"date":"1993-03-12","open":15.66,"high":15.66,"low":15.66,"close":15.66},{"date":"1993-03-15","open":14.74,"high":14.74,"low":14.74,"close":14.74},{"date":"1993-03-16","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1993-03-17","open":14.53,"high":14.53,"low":14.53,"close":14.53},{"date":"1993-03-18","open":14.17,"high":14.17,"low":14.17,"close":14.17},{"date":"1993-03-19","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1993-03-22","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1993-03-23","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1993-03-24","open":12.44,"high":12.44,"low":12.44,"close":12.44},{"date":"1993-03-25","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1993-03-26","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1993-03-29","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1993-03-30","open":12.23,"high":12.23,"low":12.23,"close":12.23},{"date":"1993-03-31","open":12.53,"high":12.53,"low":12.53,"close":12.53},{"date":"1993-04-01","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1993-04-02","open":14.5,"high":14.5,"low":14.5,"close":14.5},{"date":"1993-04-05","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1993-04-06","open":14.24,"high":14.24,"low":14.24,"close":14.24},{"date":"1993-04-07","open":13.64,"high":13.64,"low":13.64,"close":13.64},{"date":"1993-04-08","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1993-04-12","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1993-04-13","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1993-04-14","open":11.76,"high":11.76,"low":11.76,"close":11.76},{"date":"1993-04-15","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1993-04-16","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1993-04-19","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1993-04-20","open":11.94,"high":11.94,"low":11.94,"close":11.94},{"date":"1993-04-21","open":12.11,"high":12.11,"low":12.11,"close":12.11},{"date":"1993-04-22","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1993-04-23","open":13.36,"high":13.36,"low":13.36,"close":13.36},{"date":"1993-04-26","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1993-04-27","open":13.93,"high":13.93,"low":13.93,"close":13.93},{"date":"1993-04-28","open":13.12,"high":13.12,"low":13.12,"close":13.12},{"date":"1993-04-29","open":12.8,"high":12.8,"low":12.8,"close":12.8},{"date":"1993-04-30","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1993-05-03","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1993-05-04","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1993-05-05","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1993-05-06","open":13.22,"high":13.22,"low":13.22,"close":13.22},{"date":"1993-05-07","open":13.01,"high":13.01,"low":13.01,"close":13.01},{"date":"1993-05-10","open":13.72,"high":13.72,"low":13.72,"close":13.72},{"date":"1993-05-11","open":13.35,"high":13.35,"low":13.35,"close":13.35},{"date":"1993-05-12","open":13.56,"high":13.56,"low":13.56,"close":13.56},{"date":"1993-05-13","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1993-05-14","open":14.39,"high":14.39,"low":14.39,"close":14.39},{"date":"1993-05-17","open":14.13,"high":14.13,"low":14.13,"close":14.13},{"date":"1993-05-18","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1993-05-19","open":14.29,"high":14.29,"low":14.29,"close":14.29},{"date":"1993-05-20","open":13.98,"high":13.98,"low":13.98,"close":13.98},{"date":"1993-05-21","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1993-05-24","open":14.1,"high":14.1,"low":14.1,"close":14.1},{"date":"1993-05-25","open":14.04,"high":14.04,"low":14.04,"close":14.04},{"date":"1993-05-26","open":12.88,"high":12.88,"low":12.88,"close":12.88},{"date":"1993-05-27","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1993-05-28","open":13.47,"high":13.47,"low":13.47,"close":13.47},{"date":"1993-06-01","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1993-06-02","open":13.48,"high":13.48,"low":13.48,"close":13.48},{"date":"1993-06-03","open":13.54,"high":13.54,"low":13.54,"close":13.54},{"date":"1993-06-04","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1993-06-07","open":14.07,"high":14.07,"low":14.07,"close":14.07},{"date":"1993-06-08","open":14.74,"high":14.74,"low":14.74,"close":14.74},{"date":"1993-06-09","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1993-06-10","open":13.31,"high":13.31,"low":13.31,"close":13.31},{"date":"1993-06-11","open":12.71,"high":12.71,"low":12.71,"close":12.71},{"date":"1993-06-14","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1993-06-15","open":11.99,"high":11.99,"low":11.99,"close":11.99},{"date":"1993-06-16","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1993-06-17","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1993-06-18","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1993-06-21","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1993-06-22","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1993-06-23","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1993-06-24","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1993-06-25","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1993-06-28","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1993-06-29","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1993-06-30","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1993-07-01","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1993-07-02","open":11.33,"high":11.33,"low":11.33,"close":11.33},{"date":"1993-07-06","open":13.87,"high":13.87,"low":13.87,"close":13.87},{"date":"1993-07-07","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1993-07-08","open":12.24,"high":12.24,"low":12.24,"close":12.24},{"date":"1993-07-09","open":10.8,"high":10.8,"low":10.8,"close":10.8},{"date":"1993-07-12","open":10.85,"high":10.85,"low":10.85,"close":10.85},{"date":"1993-07-13","open":11.02,"high":11.02,"low":11.02,"close":11.02},{"date":"1993-07-14","open":10.78,"high":10.78,"low":10.78,"close":10.78},{"date":"1993-07-15","open":10.6,"high":10.6,"low":10.6,"close":10.6},{"date":"1993-07-16","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1993-07-19","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1993-07-20","open":11.05,"high":11.05,"low":11.05,"close":11.05},{"date":"1993-07-21","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1993-07-22","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1993-07-23","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1993-07-26","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1993-07-27","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1993-07-28","open":11.37,"high":11.37,"low":11.37,"close":11.37},{"date":"1993-07-29","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1993-07-30","open":11.73,"high":11.73,"low":11.73,"close":11.73},{"date":"1993-08-02","open":11.47,"high":11.47,"low":11.47,"close":11.47},{"date":"1993-08-03","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1993-08-04","open":11.71,"high":11.71,"low":11.71,"close":11.71},{"date":"1993-08-05","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1993-08-06","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1993-08-09","open":12.39,"high":12.39,"low":12.39,"close":12.39},{"date":"1993-08-10","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1993-08-11","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1993-08-12","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1993-08-13","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1993-08-16","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1993-08-17","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1993-08-18","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1993-08-19","open":11.63,"high":11.63,"low":11.63,"close":11.63},{"date":"1993-08-20","open":11.62,"high":11.62,"low":11.62,"close":11.62},{"date":"1993-08-23","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1993-08-24","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1993-08-25","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1993-08-26","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1993-08-27","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1993-08-30","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1993-08-31","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1993-09-01","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1993-09-02","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1993-09-03","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1993-09-07","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1993-09-08","open":13.24,"high":13.24,"low":13.24,"close":13.24},{"date":"1993-09-09","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1993-09-10","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1993-09-13","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1993-09-14","open":13.15,"high":13.15,"low":13.15,"close":13.15},{"date":"1993-09-15","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1993-09-16","open":13.36,"high":13.36,"low":13.36,"close":13.36},{"date":"1993-09-17","open":13.39,"high":13.39,"low":13.39,"close":13.39},{"date":"1993-09-20","open":14.6,"high":14.6,"low":14.6,"close":14.6},{"date":"1993-09-21","open":17.3,"high":17.3,"low":17.3,"close":17.3},{"date":"1993-09-22","open":13.75,"high":13.75,"low":13.75,"close":13.75},{"date":"1993-09-23","open":13.36,"high":13.36,"low":13.36,"close":13.36},{"date":"1993-09-24","open":12.47,"high":12.47,"low":12.47,"close":12.47},{"date":"1993-09-27","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1993-09-28","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1993-09-29","open":12.63,"high":12.63,"low":12.63,"close":12.63},{"date":"1993-09-30","open":12.99,"high":12.99,"low":12.99,"close":12.99},{"date":"1993-10-01","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1993-10-04","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1993-10-05","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1993-10-06","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1993-10-07","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1993-10-08","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1993-10-11","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1993-10-12","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1993-10-13","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1993-10-14","open":11,"high":11,"low":11,"close":11},{"date":"1993-10-15","open":10.87,"high":10.87,"low":10.87,"close":10.87},{"date":"1993-10-18","open":11.33,"high":11.33,"low":11.33,"close":11.33},{"date":"1993-10-19","open":11.61,"high":11.61,"low":11.61,"close":11.61},{"date":"1993-10-20","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1993-10-21","open":11.2,"high":11.2,"low":11.2,"close":11.2},{"date":"1993-10-22","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1993-10-25","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1993-10-26","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1993-10-27","open":12.01,"high":12.01,"low":12.01,"close":12.01},{"date":"1993-10-28","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1993-10-29","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1993-11-01","open":11.78,"high":11.78,"low":11.78,"close":11.78},{"date":"1993-11-02","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1993-11-03","open":13.26,"high":13.26,"low":13.26,"close":13.26},{"date":"1993-11-04","open":14.68,"high":14.68,"low":14.68,"close":14.68},{"date":"1993-11-05","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1993-11-08","open":14.31,"high":14.31,"low":14.31,"close":14.31},{"date":"1993-11-09","open":13.94,"high":13.94,"low":13.94,"close":13.94},{"date":"1993-11-10","open":13.72,"high":13.72,"low":13.72,"close":13.72},{"date":"1993-11-11","open":13.88,"high":13.88,"low":13.88,"close":13.88},{"date":"1993-11-12","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1993-11-15","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1993-11-16","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1993-11-17","open":15.57,"high":15.57,"low":15.57,"close":15.57},{"date":"1993-11-18","open":14.65,"high":14.65,"low":14.65,"close":14.65},{"date":"1993-11-19","open":15.03,"high":15.03,"low":15.03,"close":15.03},{"date":"1993-11-22","open":15.9,"high":15.9,"low":15.9,"close":15.9},{"date":"1993-11-23","open":14.27,"high":14.27,"low":14.27,"close":14.27},{"date":"1993-11-24","open":13.51,"high":13.51,"low":13.51,"close":13.51},{"date":"1993-11-26","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1993-11-29","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1993-11-30","open":13.76,"high":13.76,"low":13.76,"close":13.76},{"date":"1993-12-01","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1993-12-02","open":13.51,"high":13.51,"low":13.51,"close":13.51},{"date":"1993-12-03","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1993-12-06","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1993-12-07","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1993-12-08","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1993-12-09","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1993-12-10","open":12.6,"high":12.6,"low":12.6,"close":12.6},{"date":"1993-12-13","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1993-12-14","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1993-12-15","open":11.03,"high":11.03,"low":11.03,"close":11.03},{"date":"1993-12-16","open":10.9,"high":10.9,"low":10.9,"close":10.9},{"date":"1993-12-17","open":11.08,"high":11.08,"low":11.08,"close":11.08},{"date":"1993-12-20","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1993-12-21","open":10.08,"high":10.08,"low":10.08,"close":10.08},{"date":"1993-12-22","open":9.31,"high":9.31,"low":9.31,"close":9.31},{"date":"1993-12-23","open":9.48,"high":9.48,"low":9.48,"close":9.48},{"date":"1993-12-27","open":9.7,"high":9.7,"low":9.7,"close":9.7},{"date":"1993-12-28","open":9.82,"high":9.82,"low":9.82,"close":9.82},{"date":"1993-12-29","open":10.46,"high":10.46,"low":10.46,"close":10.46},{"date":"1993-12-30","open":10.69,"high":10.69,"low":10.69,"close":10.69},{"date":"1993-12-31","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1994-01-03","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1994-01-04","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1994-01-05","open":10.94,"high":10.94,"low":10.94,"close":10.94},{"date":"1994-01-06","open":11.27,"high":11.27,"low":11.27,"close":11.27},{"date":"1994-01-07","open":10.96,"high":10.96,"low":10.96,"close":10.96},{"date":"1994-01-10","open":10.74,"high":10.74,"low":10.74,"close":10.74},{"date":"1994-01-11","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1994-01-12","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1994-01-13","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1994-01-14","open":11.42,"high":11.42,"low":11.42,"close":11.42},{"date":"1994-01-17","open":11.35,"high":11.35,"low":11.35,"close":11.35},{"date":"1994-01-18","open":11.63,"high":11.63,"low":11.63,"close":11.63},{"date":"1994-01-19","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1994-01-20","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1994-01-21","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1994-01-24","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1994-01-25","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1994-01-26","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1994-01-27","open":10.3,"high":10.3,"low":10.3,"close":10.3},{"date":"1994-01-28","open":9.94,"high":9.94,"low":9.94,"close":9.94},{"date":"1994-01-31","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1994-02-01","open":10.65,"high":10.65,"low":10.65,"close":10.65},{"date":"1994-02-02","open":10.61,"high":10.61,"low":10.61,"close":10.61},{"date":"1994-02-03","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1994-02-04","open":15.25,"high":15.25,"low":15.25,"close":15.25},{"date":"1994-02-07","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1994-02-08","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1994-02-09","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1994-02-10","open":14.24,"high":14.24,"low":14.24,"close":14.24},{"date":"1994-02-11","open":14.46,"high":14.46,"low":14.46,"close":14.46},{"date":"1994-02-14","open":14.64,"high":14.64,"low":14.64,"close":14.64},{"date":"1994-02-15","open":13.14,"high":13.14,"low":13.14,"close":13.14},{"date":"1994-02-16","open":13.42,"high":13.42,"low":13.42,"close":13.42},{"date":"1994-02-17","open":13.79,"high":13.79,"low":13.79,"close":13.79},{"date":"1994-02-18","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1994-02-22","open":13.52,"high":13.52,"low":13.52,"close":13.52},{"date":"1994-02-23","open":13.91,"high":13.91,"low":13.91,"close":13.91},{"date":"1994-02-24","open":16.34,"high":16.34,"low":16.34,"close":16.34},{"date":"1994-02-25","open":15.28,"high":15.28,"low":15.28,"close":15.28},{"date":"1994-02-28","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1994-03-01","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1994-03-02","open":16.08,"high":16.08,"low":16.08,"close":16.08},{"date":"1994-03-03","open":16.36,"high":16.36,"low":16.36,"close":16.36},{"date":"1994-03-04","open":16,"high":16,"low":16,"close":16},{"date":"1994-03-07","open":14.26,"high":14.26,"low":14.26,"close":14.26},{"date":"1994-03-08","open":16.23,"high":16.23,"low":16.23,"close":16.23},{"date":"1994-03-09","open":14.41,"high":14.41,"low":14.41,"close":14.41},{"date":"1994-03-10","open":16.55,"high":16.55,"low":16.55,"close":16.55},{"date":"1994-03-11","open":14.87,"high":14.87,"low":14.87,"close":14.87},{"date":"1994-03-14","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1994-03-15","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1994-03-16","open":14.16,"high":14.16,"low":14.16,"close":14.16},{"date":"1994-03-17","open":12.76,"high":12.76,"low":12.76,"close":12.76},{"date":"1994-03-18","open":13.32,"high":13.32,"low":13.32,"close":13.32},{"date":"1994-03-21","open":14.34,"high":14.34,"low":14.34,"close":14.34},{"date":"1994-03-22","open":13.39,"high":13.39,"low":13.39,"close":13.39},{"date":"1994-03-23","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1994-03-24","open":13.43,"high":13.43,"low":13.43,"close":13.43},{"date":"1994-03-25","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1994-03-28","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1994-03-29","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1994-03-30","open":18.59,"high":18.59,"low":18.59,"close":18.59},{"date":"1994-03-31","open":20.45,"high":20.45,"low":20.45,"close":20.45},{"date":"1994-04-04","open":23.87,"high":23.87,"low":23.87,"close":23.87},{"date":"1994-04-05","open":18.13,"high":18.13,"low":18.13,"close":18.13},{"date":"1994-04-06","open":17.38,"high":17.38,"low":17.38,"close":17.38},{"date":"1994-04-07","open":16.98,"high":16.98,"low":16.98,"close":16.98},{"date":"1994-04-08","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1994-04-11","open":16.61,"high":16.61,"low":16.61,"close":16.61},{"date":"1994-04-12","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1994-04-13","open":17.02,"high":17.02,"low":17.02,"close":17.02},{"date":"1994-04-14","open":16.27,"high":16.27,"low":16.27,"close":16.27},{"date":"1994-04-15","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1994-04-18","open":17.22,"high":17.22,"low":17.22,"close":17.22},{"date":"1994-04-19","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1994-04-20","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1994-04-21","open":14.93,"high":14.93,"low":14.93,"close":14.93},{"date":"1994-04-22","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1994-04-25","open":14.26,"high":14.26,"low":14.26,"close":14.26},{"date":"1994-04-26","open":13.8,"high":13.8,"low":13.8,"close":13.8},{"date":"1994-04-28","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1994-04-29","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1994-05-02","open":14.11,"high":14.11,"low":14.11,"close":14.11},{"date":"1994-05-03","open":13.81,"high":13.81,"low":13.81,"close":13.81},{"date":"1994-05-04","open":14.29,"high":14.29,"low":14.29,"close":14.29},{"date":"1994-05-05","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1994-05-06","open":15.08,"high":15.08,"low":15.08,"close":15.08},{"date":"1994-05-09","open":16.16,"high":16.16,"low":16.16,"close":16.16},{"date":"1994-05-10","open":15.52,"high":15.52,"low":15.52,"close":15.52},{"date":"1994-05-11","open":15.55,"high":15.55,"low":15.55,"close":15.55},{"date":"1994-05-12","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1994-05-13","open":14.54,"high":14.54,"low":14.54,"close":14.54},{"date":"1994-05-16","open":14.67,"high":14.67,"low":14.67,"close":14.67},{"date":"1994-05-17","open":14.08,"high":14.08,"low":14.08,"close":14.08},{"date":"1994-05-18","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1994-05-19","open":11.94,"high":11.94,"low":11.94,"close":11.94},{"date":"1994-05-20","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1994-05-23","open":13.49,"high":13.49,"low":13.49,"close":13.49},{"date":"1994-05-24","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1994-05-25","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1994-05-26","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1994-05-27","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1994-05-31","open":13.03,"high":13.03,"low":13.03,"close":13.03},{"date":"1994-06-01","open":12.72,"high":12.72,"low":12.72,"close":12.72},{"date":"1994-06-02","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1994-06-03","open":12.44,"high":12.44,"low":12.44,"close":12.44},{"date":"1994-06-06","open":13.03,"high":13.03,"low":13.03,"close":13.03},{"date":"1994-06-07","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1994-06-08","open":13.32,"high":13.32,"low":13.32,"close":13.32},{"date":"1994-06-09","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1994-06-10","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1994-06-13","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1994-06-14","open":11.6,"high":11.6,"low":11.6,"close":11.6},{"date":"1994-06-15","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1994-06-16","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1994-06-17","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1994-06-20","open":13.96,"high":13.96,"low":13.96,"close":13.96},{"date":"1994-06-21","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1994-06-22","open":14.02,"high":14.02,"low":14.02,"close":14.02},{"date":"1994-06-23","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1994-06-24","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1994-06-27","open":15.53,"high":15.53,"low":15.53,"close":15.53},{"date":"1994-06-28","open":15.04,"high":15.04,"low":15.04,"close":15.04},{"date":"1994-06-29","open":14.42,"high":14.42,"low":14.42,"close":14.42},{"date":"1994-06-30","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1994-07-01","open":14.36,"high":14.36,"low":14.36,"close":14.36},{"date":"1994-07-05","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1994-07-06","open":14.7,"high":14.7,"low":14.7,"close":14.7},{"date":"1994-07-07","open":14.01,"high":14.01,"low":14.01,"close":14.01},{"date":"1994-07-08","open":13.26,"high":13.26,"low":13.26,"close":13.26},{"date":"1994-07-11","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1994-07-12","open":13.4,"high":13.4,"low":13.4,"close":13.4},{"date":"1994-07-13","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1994-07-14","open":11.64,"high":11.64,"low":11.64,"close":11.64},{"date":"1994-07-15","open":11.28,"high":11.28,"low":11.28,"close":11.28},{"date":"1994-07-18","open":11.44,"high":11.44,"low":11.44,"close":11.44},{"date":"1994-07-19","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1994-07-20","open":11.7,"high":11.7,"low":11.7,"close":11.7},{"date":"1994-07-21","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1994-07-22","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1994-07-25","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1994-07-26","open":11.66,"high":11.66,"low":11.66,"close":11.66},{"date":"1994-07-27","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1994-07-28","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1994-07-29","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1994-08-01","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1994-08-02","open":11.27,"high":11.27,"low":11.27,"close":11.27},{"date":"1994-08-03","open":11.35,"high":11.35,"low":11.35,"close":11.35},{"date":"1994-08-04","open":12.18,"high":12.18,"low":12.18,"close":12.18},{"date":"1994-08-05","open":12.34,"high":12.34,"low":12.34,"close":12.34},{"date":"1994-08-08","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1994-08-09","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1994-08-10","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1994-08-11","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1994-08-12","open":11.09,"high":11.09,"low":11.09,"close":11.09},{"date":"1994-08-15","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1994-08-16","open":11.39,"high":11.39,"low":11.39,"close":11.39},{"date":"1994-08-17","open":11.54,"high":11.54,"low":11.54,"close":11.54},{"date":"1994-08-18","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1994-08-19","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1994-08-22","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1994-08-23","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1994-08-24","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1994-08-25","open":12.02,"high":12.02,"low":12.02,"close":12.02},{"date":"1994-08-26","open":12.69,"high":12.69,"low":12.69,"close":12.69},{"date":"1994-08-29","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1994-08-30","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1994-08-31","open":11.97,"high":11.97,"low":11.97,"close":11.97},{"date":"1994-09-01","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1994-09-02","open":11.4,"high":11.4,"low":11.4,"close":11.4},{"date":"1994-09-06","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1994-09-07","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1994-09-08","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1994-09-09","open":13.6,"high":13.6,"low":13.6,"close":13.6},{"date":"1994-09-12","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1994-09-13","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1994-09-14","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1994-09-15","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1994-09-16","open":13.54,"high":13.54,"low":13.54,"close":13.54},{"date":"1994-09-19","open":13.06,"high":13.06,"low":13.06,"close":13.06},{"date":"1994-09-20","open":14.45,"high":14.45,"low":14.45,"close":14.45},{"date":"1994-09-21","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1994-09-22","open":13.89,"high":13.89,"low":13.89,"close":13.89},{"date":"1994-09-23","open":14.53,"high":14.53,"low":14.53,"close":14.53},{"date":"1994-09-26","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1994-09-27","open":14.13,"high":14.13,"low":14.13,"close":14.13},{"date":"1994-09-28","open":13.25,"high":13.25,"low":13.25,"close":13.25},{"date":"1994-09-29","open":13.97,"high":13.97,"low":13.97,"close":13.97},{"date":"1994-09-30","open":14.28,"high":14.28,"low":14.28,"close":14.28},{"date":"1994-10-03","open":15.44,"high":15.44,"low":15.44,"close":15.44},{"date":"1994-10-04","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1994-10-05","open":15.92,"high":15.92,"low":15.92,"close":15.92},{"date":"1994-10-06","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1994-10-07","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1994-10-10","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1994-10-11","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1994-10-12","open":14.51,"high":14.51,"low":14.51,"close":14.51},{"date":"1994-10-13","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1994-10-14","open":13.71,"high":13.71,"low":13.71,"close":13.71},{"date":"1994-10-17","open":14.76,"high":14.76,"low":14.76,"close":14.76},{"date":"1994-10-18","open":14.59,"high":14.59,"low":14.59,"close":14.59},{"date":"1994-10-19","open":15.13,"high":15.13,"low":15.13,"close":15.13},{"date":"1994-10-20","open":15.99,"high":15.99,"low":15.99,"close":15.99},{"date":"1994-10-21","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1994-10-24","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1994-10-25","open":16.13,"high":16.13,"low":16.13,"close":16.13},{"date":"1994-10-26","open":15.7,"high":15.7,"low":15.7,"close":15.7},{"date":"1994-10-27","open":15.67,"high":15.67,"low":15.67,"close":15.67},{"date":"1994-10-28","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1994-10-31","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1994-11-01","open":14.84,"high":14.84,"low":14.84,"close":14.84},{"date":"1994-11-02","open":15.34,"high":15.34,"low":15.34,"close":15.34},{"date":"1994-11-03","open":15.58,"high":15.58,"low":15.58,"close":15.58},{"date":"1994-11-04","open":16.75,"high":16.75,"low":16.75,"close":16.75},{"date":"1994-11-07","open":17.37,"high":17.37,"low":17.37,"close":17.37},{"date":"1994-11-08","open":16.3,"high":16.3,"low":16.3,"close":16.3},{"date":"1994-11-09","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1994-11-10","open":16,"high":16,"low":16,"close":16},{"date":"1994-11-11","open":16.5,"high":16.5,"low":16.5,"close":16.5},{"date":"1994-11-14","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1994-11-15","open":16.66,"high":16.66,"low":16.66,"close":16.66},{"date":"1994-11-16","open":15.56,"high":15.56,"low":15.56,"close":15.56},{"date":"1994-11-17","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1994-11-18","open":16,"high":16,"low":16,"close":16},{"date":"1994-11-21","open":16.13,"high":16.13,"low":16.13,"close":16.13},{"date":"1994-11-22","open":17.24,"high":17.24,"low":17.24,"close":17.24},{"date":"1994-11-23","open":18.41,"high":18.41,"low":18.41,"close":18.41},{"date":"1994-11-25","open":17.44,"high":17.44,"low":17.44,"close":17.44},{"date":"1994-11-28","open":16.83,"high":16.83,"low":16.83,"close":16.83},{"date":"1994-11-29","open":16.15,"high":16.15,"low":16.15,"close":16.15},{"date":"1994-11-30","open":15.95,"high":15.95,"low":15.95,"close":15.95},{"date":"1994-12-01","open":16.69,"high":16.69,"low":16.69,"close":16.69},{"date":"1994-12-02","open":16.55,"high":16.55,"low":16.55,"close":16.55},{"date":"1994-12-05","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1994-12-06","open":16.05,"high":16.05,"low":16.05,"close":16.05},{"date":"1994-12-07","open":16.28,"high":16.28,"low":16.28,"close":16.28},{"date":"1994-12-08","open":17.23,"high":17.23,"low":17.23,"close":17.23},{"date":"1994-12-09","open":15.76,"high":15.76,"low":15.76,"close":15.76},{"date":"1994-12-12","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1994-12-13","open":14.94,"high":14.94,"low":14.94,"close":14.94},{"date":"1994-12-14","open":13.03,"high":13.03,"low":13.03,"close":13.03},{"date":"1994-12-15","open":12.87,"high":12.87,"low":12.87,"close":12.87},{"date":"1994-12-16","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1994-12-19","open":13.02,"high":13.02,"low":13.02,"close":13.02},{"date":"1994-12-20","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1994-12-21","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1994-12-22","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1994-12-23","open":11.82,"high":11.82,"low":11.82,"close":11.82},{"date":"1994-12-27","open":12.07,"high":12.07,"low":12.07,"close":12.07},{"date":"1994-12-28","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1994-12-29","open":12.86,"high":12.86,"low":12.86,"close":12.86},{"date":"1994-12-30","open":13.2,"high":13.2,"low":13.2,"close":13.2},{"date":"1995-01-03","open":14.25,"high":14.25,"low":14.25,"close":14.25},{"date":"1995-01-04","open":13.53,"high":13.53,"low":13.53,"close":13.53},{"date":"1995-01-05","open":13.5,"high":13.5,"low":13.5,"close":13.5},{"date":"1995-01-06","open":13.13,"high":13.13,"low":13.13,"close":13.13},{"date":"1995-01-09","open":13.33,"high":13.33,"low":13.33,"close":13.33},{"date":"1995-01-10","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1995-01-11","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1995-01-12","open":12.83,"high":12.83,"low":12.83,"close":12.83},{"date":"1995-01-13","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1995-01-16","open":11.14,"high":11.14,"low":11.14,"close":11.14},{"date":"1995-01-17","open":11.79,"high":11.79,"low":11.79,"close":11.79},{"date":"1995-01-18","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1995-01-19","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1995-01-20","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1995-01-23","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1995-01-24","open":11.94,"high":11.94,"low":11.94,"close":11.94},{"date":"1995-01-25","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1995-01-26","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1995-01-27","open":11.25,"high":11.25,"low":11.25,"close":11.25},{"date":"1995-01-30","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1995-01-31","open":11.96,"high":11.96,"low":11.96,"close":11.96},{"date":"1995-02-01","open":11.73,"high":11.73,"low":11.73,"close":11.73},{"date":"1995-02-02","open":11.13,"high":11.13,"low":11.13,"close":11.13},{"date":"1995-02-03","open":10.98,"high":10.98,"low":10.98,"close":10.98},{"date":"1995-02-06","open":11.22,"high":11.22,"low":11.22,"close":11.22},{"date":"1995-02-07","open":11.17,"high":11.17,"low":11.17,"close":11.17},{"date":"1995-02-08","open":11.42,"high":11.42,"low":11.42,"close":11.42},{"date":"1995-02-09","open":11.63,"high":11.63,"low":11.63,"close":11.63},{"date":"1995-02-10","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1995-02-13","open":11.41,"high":11.41,"low":11.41,"close":11.41},{"date":"1995-02-14","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1995-02-15","open":11.9,"high":11.9,"low":11.9,"close":11.9},{"date":"1995-02-16","open":11.61,"high":11.61,"low":11.61,"close":11.61},{"date":"1995-02-17","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1995-02-21","open":12.05,"high":12.05,"low":12.05,"close":12.05},{"date":"1995-02-22","open":11.72,"high":11.72,"low":11.72,"close":11.72},{"date":"1995-02-23","open":11.15,"high":11.15,"low":11.15,"close":11.15},{"date":"1995-02-24","open":10.84,"high":10.84,"low":10.84,"close":10.84},{"date":"1995-02-27","open":12.51,"high":12.51,"low":12.51,"close":12.51},{"date":"1995-02-28","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1995-03-01","open":12.29,"high":12.29,"low":12.29,"close":12.29},{"date":"1995-03-02","open":12.3,"high":12.3,"low":12.3,"close":12.3},{"date":"1995-03-03","open":11.45,"high":11.45,"low":11.45,"close":11.45},{"date":"1995-03-06","open":12.17,"high":12.17,"low":12.17,"close":12.17},{"date":"1995-03-07","open":14.22,"high":14.22,"low":14.22,"close":14.22},{"date":"1995-03-08","open":14.11,"high":14.11,"low":14.11,"close":14.11},{"date":"1995-03-09","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1995-03-10","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1995-03-13","open":12.15,"high":12.15,"low":12.15,"close":12.15},{"date":"1995-03-14","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1995-03-15","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1995-03-16","open":11.95,"high":11.95,"low":11.95,"close":11.95},{"date":"1995-03-17","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1995-03-20","open":11.34,"high":11.34,"low":11.34,"close":11.34},{"date":"1995-03-21","open":11.53,"high":11.53,"low":11.53,"close":11.53},{"date":"1995-03-22","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1995-03-23","open":11.43,"high":11.43,"low":11.43,"close":11.43},{"date":"1995-03-24","open":11.19,"high":11.19,"low":11.19,"close":11.19},{"date":"1995-03-27","open":11.83,"high":11.83,"low":11.83,"close":11.83},{"date":"1995-03-28","open":11.33,"high":11.33,"low":11.33,"close":11.33},{"date":"1995-03-29","open":12.51,"high":12.51,"low":12.51,"close":12.51},{"date":"1995-03-30","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1995-03-31","open":13.37,"high":13.37,"low":13.37,"close":13.37},{"date":"1995-04-03","open":13.5,"high":13.5,"low":13.5,"close":13.5},{"date":"1995-04-04","open":12.62,"high":12.62,"low":12.62,"close":12.62},{"date":"1995-04-05","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1995-04-06","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1995-04-07","open":12.85,"high":12.85,"low":12.85,"close":12.85},{"date":"1995-04-10","open":12.79,"high":12.79,"low":12.79,"close":12.79},{"date":"1995-04-11","open":12.73,"high":12.73,"low":12.73,"close":12.73},{"date":"1995-04-12","open":12.04,"high":12.04,"low":12.04,"close":12.04},{"date":"1995-04-13","open":11.48,"high":11.48,"low":11.48,"close":11.48},{"date":"1995-04-17","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1995-04-18","open":12.96,"high":12.96,"low":12.96,"close":12.96},{"date":"1995-04-19","open":13.09,"high":13.09,"low":13.09,"close":13.09},{"date":"1995-04-20","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1995-04-21","open":11.86,"high":11.86,"low":11.86,"close":11.86},{"date":"1995-04-24","open":11.92,"high":11.92,"low":11.92,"close":11.92},{"date":"1995-04-25","open":12.41,"high":12.41,"low":12.41,"close":12.41},{"date":"1995-04-26","open":12.28,"high":12.28,"low":12.28,"close":12.28},{"date":"1995-04-27","open":11.93,"high":11.93,"low":11.93,"close":11.93},{"date":"1995-04-28","open":11.75,"high":11.75,"low":11.75,"close":11.75},{"date":"1995-05-01","open":12.14,"high":12.14,"low":12.14,"close":12.14},{"date":"1995-05-02","open":11.88,"high":11.88,"low":11.88,"close":11.88},{"date":"1995-05-03","open":11.69,"high":11.69,"low":11.69,"close":11.69},{"date":"1995-05-04","open":12.64,"high":12.64,"low":12.64,"close":12.64},{"date":"1995-05-05","open":12.06,"high":12.06,"low":12.06,"close":12.06},{"date":"1995-05-08","open":12.22,"high":12.22,"low":12.22,"close":12.22},{"date":"1995-05-09","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1995-05-10","open":13.08,"high":13.08,"low":13.08,"close":13.08},{"date":"1995-05-11","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1995-05-12","open":11.84,"high":11.84,"low":11.84,"close":11.84},{"date":"1995-05-15","open":12.38,"high":12.38,"low":12.38,"close":12.38},{"date":"1995-05-16","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1995-05-17","open":12.36,"high":12.36,"low":12.36,"close":12.36},{"date":"1995-05-18","open":13.13,"high":13.13,"low":13.13,"close":13.13},{"date":"1995-05-19","open":12.81,"high":12.81,"low":12.81,"close":12.81},{"date":"1995-05-22","open":11.68,"high":11.68,"low":11.68,"close":11.68},{"date":"1995-05-23","open":11.55,"high":11.55,"low":11.55,"close":11.55},{"date":"1995-05-24","open":11.26,"high":11.26,"low":11.26,"close":11.26},{"date":"1995-05-25","open":11.63,"high":11.63,"low":11.63,"close":11.63},{"date":"1995-05-26","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1995-05-30","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1995-05-31","open":13.77,"high":13.77,"low":13.77,"close":13.77},{"date":"1995-06-01","open":12.21,"high":12.21,"low":12.21,"close":12.21},{"date":"1995-06-02","open":12.98,"high":12.98,"low":12.98,"close":12.98},{"date":"1995-06-05","open":13.45,"high":13.45,"low":13.45,"close":13.45},{"date":"1995-06-06","open":13,"high":13,"low":13,"close":13},{"date":"1995-06-07","open":12.84,"high":12.84,"low":12.84,"close":12.84},{"date":"1995-06-08","open":14.12,"high":14.12,"low":14.12,"close":14.12},{"date":"1995-06-09","open":12.76,"high":12.76,"low":12.76,"close":12.76},{"date":"1995-06-12","open":11.91,"high":11.91,"low":11.91,"close":11.91},{"date":"1995-06-13","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1995-06-14","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1995-06-15","open":11.23,"high":11.23,"low":11.23,"close":11.23},{"date":"1995-06-16","open":10.75,"high":10.75,"low":10.75,"close":10.75},{"date":"1995-06-19","open":11.21,"high":11.21,"low":11.21,"close":11.21},{"date":"1995-06-20","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1995-06-21","open":11.32,"high":11.32,"low":11.32,"close":11.32},{"date":"1995-06-22","open":11.44,"high":11.44,"low":11.44,"close":11.44},{"date":"1995-06-23","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1995-06-26","open":11.8,"high":11.8,"low":11.8,"close":11.8},{"date":"1995-06-27","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1995-06-28","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1995-06-29","open":11.59,"high":11.59,"low":11.59,"close":11.59},{"date":"1995-06-30","open":11.38,"high":11.38,"low":11.38,"close":11.38},{"date":"1995-07-03","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1995-07-05","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1995-07-06","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1995-07-07","open":11.77,"high":11.77,"low":11.77,"close":11.77},{"date":"1995-07-10","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1995-07-11","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1995-07-12","open":12.31,"high":12.31,"low":12.31,"close":12.31},{"date":"1995-07-13","open":12.56,"high":12.56,"low":12.56,"close":12.56},{"date":"1995-07-14","open":12.08,"high":12.08,"low":12.08,"close":12.08},{"date":"1995-07-17","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1995-07-18","open":12.68,"high":12.68,"low":12.68,"close":12.68},{"date":"1995-07-19","open":13.49,"high":13.49,"low":13.49,"close":13.49},{"date":"1995-07-20","open":13.86,"high":13.86,"low":13.86,"close":13.86},{"date":"1995-07-21","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1995-07-24","open":12.55,"high":12.55,"low":12.55,"close":12.55},{"date":"1995-07-25","open":12.77,"high":12.77,"low":12.77,"close":12.77},{"date":"1995-07-26","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1995-07-27","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1995-07-28","open":13.18,"high":13.18,"low":13.18,"close":13.18},{"date":"1995-07-31","open":13.49,"high":13.49,"low":13.49,"close":13.49},{"date":"1995-08-01","open":13.56,"high":13.56,"low":13.56,"close":13.56},{"date":"1995-08-02","open":13.66,"high":13.66,"low":13.66,"close":13.66},{"date":"1995-08-03","open":13.78,"high":13.78,"low":13.78,"close":13.78},{"date":"1995-08-04","open":13.21,"high":13.21,"low":13.21,"close":13.21},{"date":"1995-08-07","open":13.1,"high":13.1,"low":13.1,"close":13.1},{"date":"1995-08-08","open":13.06,"high":13.06,"low":13.06,"close":13.06},{"date":"1995-08-09","open":12.75,"high":12.75,"low":12.75,"close":12.75},{"date":"1995-08-10","open":13,"high":13,"low":13,"close":13},{"date":"1995-08-11","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1995-08-14","open":13.24,"high":13.24,"low":13.24,"close":13.24},{"date":"1995-08-15","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1995-08-16","open":12.45,"high":12.45,"low":12.45,"close":12.45},{"date":"1995-08-17","open":12.13,"high":12.13,"low":12.13,"close":12.13},{"date":"1995-08-18","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1995-08-21","open":13.42,"high":13.42,"low":13.42,"close":13.42},{"date":"1995-08-22","open":12.6,"high":12.6,"low":12.6,"close":12.6},{"date":"1995-08-23","open":13.17,"high":13.17,"low":13.17,"close":13.17},{"date":"1995-08-24","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1995-08-25","open":12.33,"high":12.33,"low":12.33,"close":12.33},{"date":"1995-08-28","open":12.48,"high":12.48,"low":12.48,"close":12.48},{"date":"1995-08-29","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1995-08-30","open":12.03,"high":12.03,"low":12.03,"close":12.03},{"date":"1995-08-31","open":11.52,"high":11.52,"low":11.52,"close":11.52},{"date":"1995-09-01","open":11.29,"high":11.29,"low":11.29,"close":11.29},{"date":"1995-09-05","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1995-09-06","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1995-09-07","open":11.85,"high":11.85,"low":11.85,"close":11.85},{"date":"1995-09-08","open":11.16,"high":11.16,"low":11.16,"close":11.16},{"date":"1995-09-11","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1995-09-12","open":11.46,"high":11.46,"low":11.46,"close":11.46},{"date":"1995-09-13","open":11.35,"high":11.35,"low":11.35,"close":11.35},{"date":"1995-09-14","open":11.1,"high":11.1,"low":11.1,"close":11.1},{"date":"1995-09-15","open":11.58,"high":11.58,"low":11.58,"close":11.58},{"date":"1995-09-18","open":12.34,"high":12.34,"low":12.34,"close":12.34},{"date":"1995-09-19","open":12.67,"high":12.67,"low":12.67,"close":12.67},{"date":"1995-09-20","open":12.35,"high":12.35,"low":12.35,"close":12.35},{"date":"1995-09-21","open":12.5,"high":12.5,"low":12.5,"close":12.5},{"date":"1995-09-22","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1995-09-25","open":13.22,"high":13.22,"low":13.22,"close":13.22},{"date":"1995-09-26","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1995-09-27","open":12.9,"high":12.9,"low":12.9,"close":12.9},{"date":"1995-09-28","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1995-09-29","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1995-10-02","open":13.95,"high":13.95,"low":13.95,"close":13.95},{"date":"1995-10-03","open":14.5,"high":14.5,"low":14.5,"close":14.5},{"date":"1995-10-04","open":14.86,"high":14.86,"low":14.86,"close":14.86},{"date":"1995-10-05","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1995-10-06","open":13.98,"high":13.98,"low":13.98,"close":13.98},{"date":"1995-10-09","open":14.85,"high":14.85,"low":14.85,"close":14.85},{"date":"1995-10-10","open":14.97,"high":14.97,"low":14.97,"close":14.97},{"date":"1995-10-11","open":14.57,"high":14.57,"low":14.57,"close":14.57},{"date":"1995-10-12","open":14.24,"high":14.24,"low":14.24,"close":14.24},{"date":"1995-10-13","open":13.67,"high":13.67,"low":13.67,"close":13.67},{"date":"1995-10-16","open":14.62,"high":14.62,"low":14.62,"close":14.62},{"date":"1995-10-17","open":14.03,"high":14.03,"low":14.03,"close":14.03},{"date":"1995-10-18","open":14.05,"high":14.05,"low":14.05,"close":14.05},{"date":"1995-10-19","open":13.55,"high":13.55,"low":13.55,"close":13.55},{"date":"1995-10-20","open":13.46,"high":13.46,"low":13.46,"close":13.46},{"date":"1995-10-23","open":14.17,"high":14.17,"low":14.17,"close":14.17},{"date":"1995-10-24","open":13.85,"high":13.85,"low":13.85,"close":13.85},{"date":"1995-10-25","open":14.49,"high":14.49,"low":14.49,"close":14.49},{"date":"1995-10-26","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1995-10-27","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1995-10-30","open":14.26,"high":14.26,"low":14.26,"close":14.26},{"date":"1995-10-31","open":13.83,"high":13.83,"low":13.83,"close":13.83},{"date":"1995-11-01","open":13.41,"high":13.41,"low":13.41,"close":13.41},{"date":"1995-11-02","open":13.19,"high":13.19,"low":13.19,"close":13.19},{"date":"1995-11-03","open":12.26,"high":12.26,"low":12.26,"close":12.26},{"date":"1995-11-06","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1995-11-07","open":13.05,"high":13.05,"low":13.05,"close":13.05},{"date":"1995-11-08","open":12.16,"high":12.16,"low":12.16,"close":12.16},{"date":"1995-11-09","open":12.46,"high":12.46,"low":12.46,"close":12.46},{"date":"1995-11-10","open":12.97,"high":12.97,"low":12.97,"close":12.97},{"date":"1995-11-13","open":13.2,"high":13.2,"low":13.2,"close":13.2},{"date":"1995-11-14","open":13.38,"high":13.38,"low":13.38,"close":13.38},{"date":"1995-11-15","open":12.95,"high":12.95,"low":12.95,"close":12.95},{"date":"1995-11-16","open":12.57,"high":12.57,"low":12.57,"close":12.57},{"date":"1995-11-17","open":12.49,"high":12.49,"low":12.49,"close":12.49},{"date":"1995-11-20","open":12.37,"high":12.37,"low":12.37,"close":12.37},{"date":"1995-11-21","open":11.74,"high":11.74,"low":11.74,"close":11.74},{"date":"1995-11-22","open":11.81,"high":11.81,"low":11.81,"close":11.81},{"date":"1995-11-24","open":11.87,"high":11.87,"low":11.87,"close":11.87},{"date":"1995-11-27","open":12.43,"high":12.43,"low":12.43,"close":12.43},{"date":"1995-11-28","open":11.57,"high":11.57,"low":11.57,"close":11.57},{"date":"1995-11-29","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1995-11-30","open":11.58,"high":11.58,"low":11.58,"close":11.58},{"date":"1995-12-01","open":11.11,"high":11.11,"low":11.11,"close":11.11},{"date":"1995-12-04","open":10.66,"high":10.66,"low":10.66,"close":10.66},{"date":"1995-12-05","open":11.65,"high":11.65,"low":11.65,"close":11.65},{"date":"1995-12-06","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1995-12-07","open":12.74,"high":12.74,"low":12.74,"close":12.74},{"date":"1995-12-08","open":11.12,"high":11.12,"low":11.12,"close":11.12},{"date":"1995-12-11","open":11.06,"high":11.06,"low":11.06,"close":11.06},{"date":"1995-12-12","open":10.63,"high":10.63,"low":10.63,"close":10.63},{"date":"1995-12-13","open":10.36,"high":10.36,"low":10.36,"close":10.36},{"date":"1995-12-14","open":11.07,"high":11.07,"low":11.07,"close":11.07},{"date":"1995-12-15","open":11.44,"high":11.44,"low":11.44,"close":11.44},{"date":"1995-12-18","open":14.55,"high":14.55,"low":14.55,"close":14.55},{"date":"1995-12-19","open":13.16,"high":13.16,"low":13.16,"close":13.16},{"date":"1995-12-20","open":12.2,"high":12.2,"low":12.2,"close":12.2},{"date":"1995-12-21","open":10.77,"high":10.77,"low":10.77,"close":10.77},{"date":"1995-12-22","open":11.51,"high":11.51,"low":11.51,"close":11.51},{"date":"1995-12-26","open":11.49,"high":11.49,"low":11.49,"close":11.49},{"date":"1995-12-27","open":11.98,"high":11.98,"low":11.98,"close":11.98},{"date":"1995-12-28","open":12.25,"high":12.25,"low":12.25,"close":12.25},{"date":"1995-12-29","open":12.52,"high":12.52,"low":12.52,"close":12.52},{"date":"1996-01-02","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1996-01-03","open":12.1,"high":12.1,"low":12.1,"close":12.1},{"date":"1996-01-04","open":13.78,"high":13.78,"low":13.78,"close":13.78},{"date":"1996-01-05","open":13.58,"high":13.58,"low":13.58,"close":13.58},{"date":"1996-01-08","open":13.11,"high":13.11,"low":13.11,"close":13.11},{"date":"1996-01-09","open":15.21,"high":15.21,"low":15.21,"close":15.21},{"date":"1996-01-10","open":16.88,"high":16.88,"low":16.88,"close":16.88},{"date":"1996-01-11","open":15.42,"high":15.42,"low":15.42,"close":15.42},{"date":"1996-01-12","open":15.3,"high":15.3,"low":15.3,"close":15.3},{"date":"1996-01-15","open":14.99,"high":14.99,"low":14.99,"close":14.99},{"date":"1996-01-16","open":14.09,"high":14.09,"low":14.09,"close":14.09},{"date":"1996-01-17","open":14.25,"high":14.25,"low":14.25,"close":14.25},{"date":"1996-01-18","open":13.58,"high":13.58,"low":13.58,"close":13.58},{"date":"1996-01-19","open":12.7,"high":12.7,"low":12.7,"close":12.7},{"date":"1996-01-22","open":13.34,"high":13.34,"low":13.34,"close":13.34},{"date":"1996-01-23","open":13.56,"high":13.56,"low":13.56,"close":13.56},{"date":"1996-01-24","open":12.54,"high":12.54,"low":12.54,"close":12.54},{"date":"1996-01-25","open":12.94,"high":12.94,"low":12.94,"close":12.94},{"date":"1996-01-26","open":12,"high":12,"low":12,"close":12},{"date":"1996-01-29","open":12.19,"high":12.19,"low":12.19,"close":12.19},{"date":"1996-01-30","open":12.42,"high":12.42,"low":12.42,"close":12.42},{"date":"1996-01-31","open":12.53,"high":12.53,"low":12.53,"close":12.53},{"date":"1996-02-01","open":12.65,"high":12.65,"low":12.65,"close":12.65},{"date":"1996-02-02","open":13.23,"high":13.23,"low":13.23,"close":13.23},{"date":"1996-02-05","open":13.46,"high":13.46,"low":13.46,"close":13.46},{"date":"1996-02-06","open":14.59,"high":14.59,"low":14.59,"close":14.59},{"date":"1996-02-07","open":14.11,"high":14.11,"low":14.11,"close":14.11},{"date":"1996-02-08","open":13.89,"high":13.89,"low":13.89,"close":13.89},{"date":"1996-02-09","open":14.63,"high":14.63,"low":14.63,"close":14.63},{"date":"1996-02-12","open":14.69,"high":14.69,"low":14.69,"close":14.69},{"date":"1996-02-13","open":17.12,"high":17.12,"low":17.12,"close":17.12},{"date":"1996-02-14","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1996-02-15","open":16.13,"high":16.13,"low":16.13,"close":16.13},{"date":"1996-02-16","open":15.37,"high":15.37,"low":15.37,"close":15.37},{"date":"1996-02-20","open":16.8,"high":16.8,"low":16.8,"close":16.8},{"date":"1996-02-21","open":14.47,"high":14.47,"low":14.47,"close":14.47},{"date":"1996-02-22","open":14.56,"high":14.56,"low":14.56,"close":14.56},{"date":"1996-02-23","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"1996-02-26","open":16.38,"high":16.38,"low":16.38,"close":16.38},{"date":"1996-02-27","open":16.63,"high":16.63,"low":16.63,"close":16.63},{"date":"1996-02-28","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1996-02-29","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"1996-03-01","open":16.72,"high":16.72,"low":16.72,"close":16.72},{"date":"1996-03-04","open":16.67,"high":16.67,"low":16.67,"close":16.67},{"date":"1996-03-05","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1996-03-06","open":16.56,"high":16.56,"low":16.56,"close":16.56},{"date":"1996-03-07","open":16.49,"high":16.49,"low":16.49,"close":16.49},{"date":"1996-03-08","open":20.7,"high":20.7,"low":20.7,"close":20.7},{"date":"1996-03-11","open":20.33,"high":20.33,"low":20.33,"close":20.33},{"date":"1996-03-12","open":19.09,"high":19.09,"low":19.09,"close":19.09},{"date":"1996-03-13","open":18.13,"high":18.13,"low":18.13,"close":18.13},{"date":"1996-03-14","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1996-03-15","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"1996-03-18","open":17.31,"high":17.31,"low":17.31,"close":17.31},{"date":"1996-03-19","open":18.35,"high":18.35,"low":18.35,"close":18.35},{"date":"1996-03-20","open":18.66,"high":18.66,"low":18.66,"close":18.66},{"date":"1996-03-21","open":17.74,"high":17.74,"low":17.74,"close":17.74},{"date":"1996-03-22","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1996-03-25","open":17.84,"high":17.84,"low":17.84,"close":17.84},{"date":"1996-03-26","open":17.8,"high":17.8,"low":17.8,"close":17.8},{"date":"1996-03-27","open":17.89,"high":17.89,"low":17.89,"close":17.89},{"date":"1996-03-28","open":18.16,"high":18.16,"low":18.16,"close":18.16},{"date":"1996-03-29","open":18.88,"high":18.88,"low":18.88,"close":18.88},{"date":"1996-04-01","open":17.9,"high":17.9,"low":17.9,"close":17.9},{"date":"1996-04-02","open":16.45,"high":16.45,"low":16.45,"close":16.45},{"date":"1996-04-03","open":16.33,"high":16.33,"low":16.33,"close":16.33},{"date":"1996-04-04","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1996-04-08","open":18.72,"high":18.72,"low":18.72,"close":18.72},{"date":"1996-04-09","open":17.32,"high":17.32,"low":17.32,"close":17.32},{"date":"1996-04-10","open":20.22,"high":20.22,"low":20.22,"close":20.22},{"date":"1996-04-11","open":19.65,"high":19.65,"low":19.65,"close":19.65},{"date":"1996-04-12","open":17.38,"high":17.38,"low":17.38,"close":17.38},{"date":"1996-04-15","open":16.83,"high":16.83,"low":16.83,"close":16.83},{"date":"1996-04-16","open":16.45,"high":16.45,"low":16.45,"close":16.45},{"date":"1996-04-17","open":17.07,"high":17.07,"low":17.07,"close":17.07},{"date":"1996-04-18","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1996-04-19","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1996-04-22","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1996-04-23","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1996-04-24","open":14.91,"high":14.91,"low":14.91,"close":14.91},{"date":"1996-04-25","open":14.72,"high":14.72,"low":14.72,"close":14.72},{"date":"1996-04-26","open":14.75,"high":14.75,"low":14.75,"close":14.75},{"date":"1996-04-29","open":15.45,"high":15.45,"low":15.45,"close":15.45},{"date":"1996-04-30","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1996-05-01","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1996-05-02","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1996-05-03","open":16.7,"high":16.7,"low":16.7,"close":16.7},{"date":"1996-05-06","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1996-05-07","open":16.87,"high":16.87,"low":16.87,"close":16.87},{"date":"1996-05-08","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1996-05-09","open":16.99,"high":16.99,"low":16.99,"close":16.99},{"date":"1996-05-10","open":15.61,"high":15.61,"low":15.61,"close":15.61},{"date":"1996-05-13","open":15.16,"high":15.16,"low":15.16,"close":15.16},{"date":"1996-05-14","open":14.9,"high":14.9,"low":14.9,"close":14.9},{"date":"1996-05-15","open":15.59,"high":15.59,"low":15.59,"close":15.59},{"date":"1996-05-16","open":15.71,"high":15.71,"low":15.71,"close":15.71},{"date":"1996-05-17","open":15.13,"high":15.13,"low":15.13,"close":15.13},{"date":"1996-05-20","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1996-05-21","open":16,"high":16,"low":16,"close":16},{"date":"1996-05-22","open":15.5,"high":15.5,"low":15.5,"close":15.5},{"date":"1996-05-23","open":16.17,"high":16.17,"low":16.17,"close":16.17},{"date":"1996-05-24","open":15.54,"high":15.54,"low":15.54,"close":15.54},{"date":"1996-05-28","open":16.92,"high":16.92,"low":16.92,"close":16.92},{"date":"1996-05-29","open":17.15,"high":17.15,"low":17.15,"close":17.15},{"date":"1996-05-30","open":16.02,"high":16.02,"low":16.02,"close":16.02},{"date":"1996-05-31","open":16.07,"high":16.07,"low":16.07,"close":16.07},{"date":"1996-06-03","open":16.86,"high":16.86,"low":16.86,"close":16.86},{"date":"1996-06-04","open":16.18,"high":16.18,"low":16.18,"close":16.18},{"date":"1996-06-05","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1996-06-06","open":16.84,"high":16.84,"low":16.84,"close":16.84},{"date":"1996-06-07","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1996-06-10","open":16.78,"high":16.78,"low":16.78,"close":16.78},{"date":"1996-06-11","open":16.68,"high":16.68,"low":16.68,"close":16.68},{"date":"1996-06-12","open":17,"high":17,"low":17,"close":17},{"date":"1996-06-13","open":17.12,"high":17.12,"low":17.12,"close":17.12},{"date":"1996-06-14","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1996-06-17","open":17.46,"high":17.46,"low":17.46,"close":17.46},{"date":"1996-06-18","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1996-06-19","open":17.54,"high":17.54,"low":17.54,"close":17.54},{"date":"1996-06-20","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1996-06-21","open":15.8,"high":15.8,"low":15.8,"close":15.8},{"date":"1996-06-24","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1996-06-25","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1996-06-26","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1996-06-27","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1996-06-28","open":13.68,"high":13.68,"low":13.68,"close":13.68},{"date":"1996-07-01","open":13.78,"high":13.78,"low":13.78,"close":13.78},{"date":"1996-07-02","open":14.19,"high":14.19,"low":14.19,"close":14.19},{"date":"1996-07-03","open":14.21,"high":14.21,"low":14.21,"close":14.21},{"date":"1996-07-05","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1996-07-08","open":16.42,"high":16.42,"low":16.42,"close":16.42},{"date":"1996-07-09","open":15.49,"high":15.49,"low":15.49,"close":15.49},{"date":"1996-07-10","open":15.51,"high":15.51,"low":15.51,"close":15.51},{"date":"1996-07-11","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1996-07-12","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1996-07-15","open":20.11,"high":20.11,"low":20.11,"close":20.11},{"date":"1996-07-16","open":20.1,"high":20.1,"low":20.1,"close":20.1},{"date":"1996-07-17","open":19.22,"high":19.22,"low":19.22,"close":19.22},{"date":"1996-07-18","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1996-07-19","open":17.26,"high":17.26,"low":17.26,"close":17.26},{"date":"1996-07-22","open":20.41,"high":20.41,"low":20.41,"close":20.41},{"date":"1996-07-23","open":21.55,"high":21.55,"low":21.55,"close":21.55},{"date":"1996-07-24","open":21.44,"high":21.44,"low":21.44,"close":21.44},{"date":"1996-07-25","open":19.39,"high":19.39,"low":19.39,"close":19.39},{"date":"1996-07-26","open":17.45,"high":17.45,"low":17.45,"close":17.45},{"date":"1996-07-29","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"1996-07-30","open":20.53,"high":20.53,"low":20.53,"close":20.53},{"date":"1996-07-31","open":19.46,"high":19.46,"low":19.46,"close":19.46},{"date":"1996-08-01","open":18.76,"high":18.76,"low":18.76,"close":18.76},{"date":"1996-08-02","open":16.19,"high":16.19,"low":16.19,"close":16.19},{"date":"1996-08-05","open":17.36,"high":17.36,"low":17.36,"close":17.36},{"date":"1996-08-06","open":16.93,"high":16.93,"low":16.93,"close":16.93},{"date":"1996-08-07","open":16.24,"high":16.24,"low":16.24,"close":16.24},{"date":"1996-08-08","open":16.04,"high":16.04,"low":16.04,"close":16.04},{"date":"1996-08-09","open":15.77,"high":15.77,"low":15.77,"close":15.77},{"date":"1996-08-12","open":15.57,"high":15.57,"low":15.57,"close":15.57},{"date":"1996-08-13","open":16.41,"high":16.41,"low":16.41,"close":16.41},{"date":"1996-08-14","open":15.96,"high":15.96,"low":15.96,"close":15.96},{"date":"1996-08-15","open":15.46,"high":15.46,"low":15.46,"close":15.46},{"date":"1996-08-16","open":14.81,"high":14.81,"low":14.81,"close":14.81},{"date":"1996-08-19","open":15.27,"high":15.27,"low":15.27,"close":15.27},{"date":"1996-08-20","open":14.73,"high":14.73,"low":14.73,"close":14.73},{"date":"1996-08-21","open":14.52,"high":14.52,"low":14.52,"close":14.52},{"date":"1996-08-22","open":13.71,"high":13.71,"low":13.71,"close":13.71},{"date":"1996-08-23","open":14.18,"high":14.18,"low":14.18,"close":14.18},{"date":"1996-08-26","open":15.38,"high":15.38,"low":15.38,"close":15.38},{"date":"1996-08-27","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1996-08-28","open":15.1,"high":15.1,"low":15.1,"close":15.1},{"date":"1996-08-29","open":16.22,"high":16.22,"low":16.22,"close":16.22},{"date":"1996-08-30","open":17.01,"high":17.01,"low":17.01,"close":17.01},{"date":"1996-09-03","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"1996-09-04","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"1996-09-05","open":20.51,"high":20.51,"low":20.51,"close":20.51},{"date":"1996-09-06","open":17.1,"high":17.1,"low":17.1,"close":17.1},{"date":"1996-09-09","open":16.36,"high":16.36,"low":16.36,"close":16.36},{"date":"1996-09-10","open":16.25,"high":16.25,"low":16.25,"close":16.25},{"date":"1996-09-11","open":16.06,"high":16.06,"low":16.06,"close":16.06},{"date":"1996-09-12","open":15.97,"high":15.97,"low":15.97,"close":15.97},{"date":"1996-09-13","open":15.2,"high":15.2,"low":15.2,"close":15.2},{"date":"1996-09-16","open":15.43,"high":15.43,"low":15.43,"close":15.43},{"date":"1996-09-17","open":15.74,"high":15.74,"low":15.74,"close":15.74},{"date":"1996-09-18","open":15.86,"high":15.86,"low":15.86,"close":15.86},{"date":"1996-09-19","open":16.03,"high":16.03,"low":16.03,"close":16.03},{"date":"1996-09-20","open":15.65,"high":15.65,"low":15.65,"close":15.65},{"date":"1996-09-23","open":16.46,"high":16.46,"low":16.46,"close":16.46},{"date":"1996-09-24","open":16.45,"high":16.45,"low":16.45,"close":16.45},{"date":"1996-09-25","open":16.22,"high":16.22,"low":16.22,"close":16.22},{"date":"1996-09-26","open":16.11,"high":16.11,"low":16.11,"close":16.11},{"date":"1996-09-27","open":16.1,"high":16.1,"low":16.1,"close":16.1},{"date":"1996-09-30","open":16.95,"high":16.95,"low":16.95,"close":16.95},{"date":"1996-10-01","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"1996-10-02","open":16.78,"high":16.78,"low":16.78,"close":16.78},{"date":"1996-10-03","open":16.77,"high":16.77,"low":16.77,"close":16.77},{"date":"1996-10-04","open":14.8,"high":14.8,"low":14.8,"close":14.8},{"date":"1996-10-07","open":15.11,"high":15.11,"low":15.11,"close":15.11},{"date":"1996-10-08","open":15.58,"high":15.58,"low":15.58,"close":15.58},{"date":"1996-10-09","open":16.09,"high":16.09,"low":16.09,"close":16.09},{"date":"1996-10-10","open":16.26,"high":16.26,"low":16.26,"close":16.26},{"date":"1996-10-11","open":15.07,"high":15.07,"low":15.07,"close":15.07},{"date":"1996-10-14","open":15.13,"high":15.13,"low":15.13,"close":15.13},{"date":"1996-10-15","open":15.83,"high":15.83,"low":15.83,"close":15.83},{"date":"1996-10-16","open":15.6,"high":15.6,"low":15.6,"close":15.6},{"date":"1996-10-17","open":15.41,"high":15.41,"low":15.41,"close":15.41},{"date":"1996-10-18","open":15.08,"high":15.08,"low":15.08,"close":15.08},{"date":"1996-10-21","open":15.98,"high":15.98,"low":15.98,"close":15.98},{"date":"1996-10-22","open":16.4,"high":16.4,"low":16.4,"close":16.4},{"date":"1996-10-23","open":16.45,"high":16.45,"low":16.45,"close":16.45},{"date":"1996-10-24","open":16.89,"high":16.89,"low":16.89,"close":16.89},{"date":"1996-10-25","open":17.29,"high":17.29,"low":17.29,"close":17.29},{"date":"1996-10-28","open":18.34,"high":18.34,"low":18.34,"close":18.34},{"date":"1996-10-29","open":18.28,"high":18.28,"low":18.28,"close":18.28},{"date":"1996-10-30","open":18.48,"high":18.48,"low":18.48,"close":18.48},{"date":"1996-10-31","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"1996-11-01","open":17.89,"high":17.89,"low":17.89,"close":17.89},{"date":"1996-11-04","open":18.04,"high":18.04,"low":18.04,"close":18.04},{"date":"1996-11-05","open":17.65,"high":17.65,"low":17.65,"close":17.65},{"date":"1996-11-06","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1996-11-07","open":17.21,"high":17.21,"low":17.21,"close":17.21},{"date":"1996-11-08","open":15.78,"high":15.78,"low":15.78,"close":15.78},{"date":"1996-11-11","open":15.01,"high":15.01,"low":15.01,"close":15.01},{"date":"1996-11-12","open":15.36,"high":15.36,"low":15.36,"close":15.36},{"date":"1996-11-13","open":14.89,"high":14.89,"low":14.89,"close":14.89},{"date":"1996-11-14","open":13.79,"high":13.79,"low":13.79,"close":13.79},{"date":"1996-11-15","open":14.36,"high":14.36,"low":14.36,"close":14.36},{"date":"1996-11-18","open":15.12,"high":15.12,"low":15.12,"close":15.12},{"date":"1996-11-19","open":15.23,"high":15.23,"low":15.23,"close":15.23},{"date":"1996-11-20","open":15.94,"high":15.94,"low":15.94,"close":15.94},{"date":"1996-11-21","open":15.77,"high":15.77,"low":15.77,"close":15.77},{"date":"1996-11-22","open":14.92,"high":14.92,"low":14.92,"close":14.92},{"date":"1996-11-25","open":15.91,"high":15.91,"low":15.91,"close":15.91},{"date":"1996-11-26","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1996-11-27","open":16.96,"high":16.96,"low":16.96,"close":16.96},{"date":"1996-11-29","open":17.14,"high":17.14,"low":17.14,"close":17.14},{"date":"1996-12-02","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1996-12-03","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1996-12-04","open":17.93,"high":17.93,"low":17.93,"close":17.93},{"date":"1996-12-05","open":18.14,"high":18.14,"low":18.14,"close":18.14},{"date":"1996-12-06","open":18.82,"high":18.82,"low":18.82,"close":18.82},{"date":"1996-12-09","open":17.75,"high":17.75,"low":17.75,"close":17.75},{"date":"1996-12-10","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1996-12-11","open":19.68,"high":19.68,"low":19.68,"close":19.68},{"date":"1996-12-12","open":20.45,"high":20.45,"low":20.45,"close":20.45},{"date":"1996-12-13","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1996-12-16","open":21.99,"high":21.99,"low":21.99,"close":21.99},{"date":"1996-12-17","open":20.77,"high":20.77,"low":20.77,"close":20.77},{"date":"1996-12-18","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"1996-12-19","open":18.77,"high":18.77,"low":18.77,"close":18.77},{"date":"1996-12-20","open":18.85,"high":18.85,"low":18.85,"close":18.85},{"date":"1996-12-23","open":19.5,"high":19.5,"low":19.5,"close":19.5},{"date":"1996-12-24","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1996-12-26","open":18.59,"high":18.59,"low":18.59,"close":18.59},{"date":"1996-12-27","open":19.13,"high":19.13,"low":19.13,"close":19.13},{"date":"1996-12-30","open":19.51,"high":19.51,"low":19.51,"close":19.51},{"date":"1996-12-31","open":20.92,"high":20.92,"low":20.92,"close":20.92},{"date":"1997-01-02","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"1997-01-03","open":19.13,"high":19.13,"low":19.13,"close":19.13},{"date":"1997-01-06","open":19.89,"high":19.89,"low":19.89,"close":19.89},{"date":"1997-01-07","open":19.35,"high":19.35,"low":19.35,"close":19.35},{"date":"1997-01-08","open":20.24,"high":20.24,"low":20.24,"close":20.24},{"date":"1997-01-09","open":20.91,"high":20.91,"low":20.91,"close":20.91},{"date":"1997-01-10","open":19.63,"high":19.63,"low":19.63,"close":19.63},{"date":"1997-01-13","open":19.84,"high":19.84,"low":19.84,"close":19.84},{"date":"1997-01-14","open":19.27,"high":19.27,"low":19.27,"close":19.27},{"date":"1997-01-15","open":19.4,"high":19.4,"low":19.4,"close":19.4},{"date":"1997-01-16","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"1997-01-17","open":18.63,"high":18.63,"low":18.63,"close":18.63},{"date":"1997-01-20","open":18.6,"high":18.6,"low":18.6,"close":18.6},{"date":"1997-01-21","open":17.81,"high":17.81,"low":17.81,"close":17.81},{"date":"1997-01-22","open":17.09,"high":17.09,"low":17.09,"close":17.09},{"date":"1997-01-23","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"1997-01-24","open":19.33,"high":19.33,"low":19.33,"close":19.33},{"date":"1997-01-27","open":20.16,"high":20.16,"low":20.16,"close":20.16},{"date":"1997-01-28","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"1997-01-29","open":20.23,"high":20.23,"low":20.23,"close":20.23},{"date":"1997-01-30","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"1997-01-31","open":19.4699993,"high":19.4699993,"low":19.4699993,"close":19.4699993},{"date":"1997-02-03","open":19.58,"high":19.58,"low":19.58,"close":19.58},{"date":"1997-02-04","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1997-02-05","open":21.06,"high":21.06,"low":21.06,"close":21.06},{"date":"1997-02-06","open":20.16,"high":20.16,"low":20.16,"close":20.16},{"date":"1997-02-07","open":18.9,"high":18.9,"low":18.9,"close":18.9},{"date":"1997-02-10","open":20.65,"high":20.65,"low":20.65,"close":20.65},{"date":"1997-02-11","open":19.97,"high":19.97,"low":19.97,"close":19.97},{"date":"1997-02-12","open":19.48,"high":19.48,"low":19.48,"close":19.48},{"date":"1997-02-13","open":19.23,"high":19.23,"low":19.23,"close":19.23},{"date":"1997-02-14","open":19.18,"high":19.18,"low":19.18,"close":19.18},{"date":"1997-02-18","open":19.7,"high":19.7,"low":19.7,"close":19.7},{"date":"1997-02-19","open":20.61,"high":20.61,"low":20.61,"close":20.61},{"date":"1997-02-20","open":21.41,"high":21.41,"low":21.41,"close":21.41},{"date":"1997-02-21","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"1997-02-24","open":19.84,"high":19.84,"low":19.84,"close":19.84},{"date":"1997-02-25","open":20.49,"high":20.49,"low":20.49,"close":20.49},{"date":"1997-02-26","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"1997-02-27","open":21.08,"high":21.08,"low":21.08,"close":21.08},{"date":"1997-02-28","open":21.1,"high":21.1,"low":21.1,"close":21.1},{"date":"1997-03-03","open":20.89,"high":20.89,"low":20.89,"close":20.89},{"date":"1997-03-04","open":20.62,"high":20.62,"low":20.62,"close":20.62},{"date":"1997-03-05","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"1997-03-06","open":20.48,"high":20.48,"low":20.48,"close":20.48},{"date":"1997-03-07","open":19.32,"high":19.32,"low":19.32,"close":19.32},{"date":"1997-03-10","open":19,"high":19,"low":19,"close":19},{"date":"1997-03-11","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"1997-03-12","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"1997-03-13","open":19.79,"high":19.79,"low":19.79,"close":19.79},{"date":"1997-03-14","open":19.81,"high":19.81,"low":19.81,"close":19.81},{"date":"1997-03-17","open":20.95,"high":20.95,"low":20.95,"close":20.95},{"date":"1997-03-18","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1997-03-19","open":21.74,"high":21.74,"low":21.74,"close":21.74},{"date":"1997-03-20","open":21.22,"high":21.22,"low":21.22,"close":21.22},{"date":"1997-03-21","open":19.69,"high":19.69,"low":19.69,"close":19.69},{"date":"1997-03-24","open":20.06,"high":20.06,"low":20.06,"close":20.06},{"date":"1997-03-25","open":19.26,"high":19.26,"low":19.26,"close":19.26},{"date":"1997-03-26","open":18.32,"high":18.32,"low":18.32,"close":18.32},{"date":"1997-03-27","open":20.5,"high":20.5,"low":20.5,"close":20.5},{"date":"1997-03-31","open":22.14,"high":22.14,"low":22.14,"close":22.14},{"date":"1997-04-01","open":20.84,"high":20.84,"low":20.84,"close":20.84},{"date":"1997-04-02","open":21.3,"high":21.3,"low":21.3,"close":21.3},{"date":"1997-04-03","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1997-04-04","open":19.23,"high":19.23,"low":19.23,"close":19.23},{"date":"1997-04-07","open":18.51,"high":18.51,"low":18.51,"close":18.51},{"date":"1997-04-08","open":18.44,"high":18.44,"low":18.44,"close":18.44},{"date":"1997-04-09","open":18.56,"high":18.56,"low":18.56,"close":18.56},{"date":"1997-04-10","open":19.01,"high":19.01,"low":19.01,"close":19.01},{"date":"1997-04-11","open":19.76,"high":19.76,"low":19.76,"close":19.76},{"date":"1997-04-14","open":19.09,"high":19.09,"low":19.09,"close":19.09},{"date":"1997-04-15","open":18.25,"high":18.25,"low":18.25,"close":18.25},{"date":"1997-04-16","open":17.64,"high":17.64,"low":17.64,"close":17.64},{"date":"1997-04-17","open":18.71,"high":18.71,"low":18.71,"close":18.71},{"date":"1997-04-18","open":18.75,"high":18.75,"low":18.75,"close":18.75},{"date":"1997-04-21","open":20.1,"high":20.1,"low":20.1,"close":20.1},{"date":"1997-04-22","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"1997-04-23","open":20.48,"high":20.48,"low":20.48,"close":20.48},{"date":"1997-04-24","open":20.83,"high":20.83,"low":20.83,"close":20.83},{"date":"1997-04-25","open":21.15,"high":21.15,"low":21.15,"close":21.15},{"date":"1997-04-28","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"1997-04-29","open":19.81,"high":19.81,"low":19.81,"close":19.81},{"date":"1997-04-30","open":20.06,"high":20.06,"low":20.06,"close":20.06},{"date":"1997-05-01","open":19.87,"high":19.87,"low":19.87,"close":19.87},{"date":"1997-05-02","open":17.51,"high":17.51,"low":17.51,"close":17.51},{"date":"1997-05-05","open":20.13,"high":20.13,"low":20.13,"close":20.13},{"date":"1997-05-06","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"1997-05-07","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"1997-05-08","open":21.26,"high":21.26,"low":21.26,"close":21.26},{"date":"1997-05-09","open":20.11,"high":20.11,"low":20.11,"close":20.11},{"date":"1997-05-12","open":20.25,"high":20.25,"low":20.25,"close":20.25},{"date":"1997-05-13","open":20.81,"high":20.81,"low":20.81,"close":20.81},{"date":"1997-05-14","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1997-05-15","open":19.91,"high":19.91,"low":19.91,"close":19.91},{"date":"1997-05-16","open":21.57,"high":21.57,"low":21.57,"close":21.57},{"date":"1997-05-19","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1997-05-20","open":19.26,"high":19.26,"low":19.26,"close":19.26},{"date":"1997-05-21","open":19.28,"high":19.28,"low":19.28,"close":19.28},{"date":"1997-05-22","open":18.77,"high":18.77,"low":18.77,"close":18.77},{"date":"1997-05-23","open":18.08,"high":18.08,"low":18.08,"close":18.08},{"date":"1997-05-27","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1997-05-28","open":19.28,"high":19.28,"low":19.28,"close":19.28},{"date":"1997-05-29","open":19.02,"high":19.02,"low":19.02,"close":19.02},{"date":"1997-05-30","open":19.19,"high":19.19,"low":19.19,"close":19.19},{"date":"1997-06-02","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"1997-06-03","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"1997-06-04","open":20.1,"high":20.1,"low":20.1,"close":20.1},{"date":"1997-06-05","open":20.36,"high":20.36,"low":20.36,"close":20.36},{"date":"1997-06-06","open":18.94,"high":18.94,"low":18.94,"close":18.94},{"date":"1997-06-09","open":19.46,"high":19.46,"low":19.46,"close":19.46},{"date":"1997-06-10","open":19.04,"high":19.04,"low":19.04,"close":19.04},{"date":"1997-06-11","open":18.85,"high":18.85,"low":18.85,"close":18.85},{"date":"1997-06-12","open":18.51,"high":18.51,"low":18.51,"close":18.51},{"date":"1997-06-13","open":19.27,"high":19.27,"low":19.27,"close":19.27},{"date":"1997-06-16","open":19.77,"high":19.77,"low":19.77,"close":19.77},{"date":"1997-06-17","open":20.17,"high":20.17,"low":20.17,"close":20.17},{"date":"1997-06-18","open":20.45,"high":20.45,"low":20.45,"close":20.45},{"date":"1997-06-19","open":20.1,"high":20.1,"low":20.1,"close":20.1},{"date":"1997-06-20","open":20.2,"high":20.2,"low":20.2,"close":20.2},{"date":"1997-06-23","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1997-06-24","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"1997-06-25","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"1997-06-26","open":21.82,"high":21.82,"low":21.82,"close":21.82},{"date":"1997-06-27","open":21.22,"high":21.22,"low":21.22,"close":21.22},{"date":"1997-06-30","open":21.53,"high":21.53,"low":21.53,"close":21.53},{"date":"1997-07-01","open":21,"high":21,"low":21,"close":21},{"date":"1997-07-02","open":19.7,"high":19.7,"low":19.7,"close":19.7},{"date":"1997-07-03","open":17.82,"high":17.82,"low":17.82,"close":17.82},{"date":"1997-07-07","open":19.13,"high":19.13,"low":19.13,"close":19.13},{"date":"1997-07-08","open":18.76,"high":18.76,"low":18.76,"close":18.76},{"date":"1997-07-09","open":20.4,"high":20.4,"low":20.4,"close":20.4},{"date":"1997-07-10","open":19.92,"high":19.92,"low":19.92,"close":19.92},{"date":"1997-07-11","open":19.06,"high":19.06,"low":19.06,"close":19.06},{"date":"1997-07-14","open":19.58,"high":19.58,"low":19.58,"close":19.58},{"date":"1997-07-15","open":19,"high":19,"low":19,"close":19},{"date":"1997-07-16","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1997-07-17","open":20.54,"high":20.54,"low":20.54,"close":20.54},{"date":"1997-07-18","open":22.28,"high":22.28,"low":22.28,"close":22.28},{"date":"1997-07-21","open":23.51,"high":23.51,"low":23.51,"close":23.51},{"date":"1997-07-22","open":21.77,"high":21.77,"low":21.77,"close":21.77},{"date":"1997-07-23","open":21.3,"high":21.3,"low":21.3,"close":21.3},{"date":"1997-07-24","open":20.96,"high":20.96,"low":20.96,"close":20.96},{"date":"1997-07-25","open":20.82,"high":20.82,"low":20.82,"close":20.82},{"date":"1997-07-28","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"1997-07-29","open":22.02,"high":22.02,"low":22.02,"close":22.02},{"date":"1997-07-30","open":21.39,"high":21.39,"low":21.39,"close":21.39},{"date":"1997-07-31","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1997-08-01","open":22.29,"high":22.29,"low":22.29,"close":22.29},{"date":"1997-08-04","open":21.94,"high":21.94,"low":21.94,"close":21.94},{"date":"1997-08-05","open":20.64,"high":20.64,"low":20.64,"close":20.64},{"date":"1997-08-06","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"1997-08-07","open":19.77,"high":19.77,"low":19.77,"close":19.77},{"date":"1997-08-08","open":22.46,"high":22.46,"low":22.46,"close":22.46},{"date":"1997-08-11","open":22.77,"high":22.77,"low":22.77,"close":22.77},{"date":"1997-08-12","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1997-08-13","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"1997-08-14","open":23.11,"high":23.11,"low":23.11,"close":23.11},{"date":"1997-08-15","open":24.45,"high":24.45,"low":24.45,"close":24.45},{"date":"1997-08-18","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1997-08-19","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"1997-08-20","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1997-08-21","open":23.83,"high":23.83,"low":23.83,"close":23.83},{"date":"1997-08-22","open":24.74,"high":24.74,"low":24.74,"close":24.74},{"date":"1997-08-25","open":24.1,"high":24.1,"low":24.1,"close":24.1},{"date":"1997-08-26","open":24.73,"high":24.73,"low":24.73,"close":24.73},{"date":"1997-08-27","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"1997-08-28","open":24.51,"high":24.51,"low":24.51,"close":24.51},{"date":"1997-08-29","open":24.76,"high":24.76,"low":24.76,"close":24.76},{"date":"1997-09-02","open":24.53,"high":24.53,"low":24.53,"close":24.53},{"date":"1997-09-03","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"1997-09-04","open":25.27,"high":25.27,"low":25.27,"close":25.27},{"date":"1997-09-05","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"1997-09-08","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"1997-09-09","open":23.89,"high":23.89,"low":23.89,"close":23.89},{"date":"1997-09-10","open":24.64,"high":24.64,"low":24.64,"close":24.64},{"date":"1997-09-11","open":25.99,"high":25.99,"low":25.99,"close":25.99},{"date":"1997-09-12","open":25.17,"high":25.17,"low":25.17,"close":25.17},{"date":"1997-09-15","open":25.74,"high":25.74,"low":25.74,"close":25.74},{"date":"1997-09-16","open":23.77,"high":23.77,"low":23.77,"close":23.77},{"date":"1997-09-17","open":24.1,"high":24.1,"low":24.1,"close":24.1},{"date":"1997-09-18","open":23.48,"high":23.48,"low":23.48,"close":23.48},{"date":"1997-09-19","open":22.74,"high":22.74,"low":22.74,"close":22.74},{"date":"1997-09-22","open":22.08,"high":22.08,"low":22.08,"close":22.08},{"date":"1997-09-23","open":22,"high":22,"low":22,"close":22},{"date":"1997-09-24","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"1997-09-25","open":22.96,"high":22.96,"low":22.96,"close":22.96},{"date":"1997-09-26","open":22.26,"high":22.26,"low":22.26,"close":22.26},{"date":"1997-09-29","open":22.23,"high":22.23,"low":22.23,"close":22.23},{"date":"1997-09-30","open":22.91,"high":22.91,"low":22.91,"close":22.91},{"date":"1997-10-01","open":22.32,"high":22.32,"low":22.32,"close":22.32},{"date":"1997-10-02","open":22.27,"high":22.27,"low":22.27,"close":22.27},{"date":"1997-10-03","open":21.54,"high":21.54,"low":21.54,"close":21.54},{"date":"1997-10-06","open":21.61,"high":21.61,"low":21.61,"close":21.61},{"date":"1997-10-07","open":20.29,"high":20.29,"low":20.29,"close":20.29},{"date":"1997-10-08","open":21.04,"high":21.04,"low":21.04,"close":21.04},{"date":"1997-10-09","open":22.31,"high":22.31,"low":22.31,"close":22.31},{"date":"1997-10-10","open":19.75,"high":19.75,"low":19.75,"close":19.75},{"date":"1997-10-13","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1997-10-14","open":19.99,"high":19.99,"low":19.99,"close":19.99},{"date":"1997-10-15","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"1997-10-16","open":20.53,"high":20.53,"low":20.53,"close":20.53},{"date":"1997-10-17","open":21.69,"high":21.69,"low":21.69,"close":21.69},{"date":"1997-10-20","open":20.72,"high":20.72,"low":20.72,"close":20.72},{"date":"1997-10-21","open":19.53,"high":19.53,"low":19.53,"close":19.53},{"date":"1997-10-22","open":19.86,"high":19.86,"low":19.86,"close":19.86},{"date":"1997-10-23","open":22.99,"high":22.99,"low":22.99,"close":22.99},{"date":"1997-10-24","open":23.17,"high":23.17,"low":23.17,"close":23.17},{"date":"1997-10-27","open":31.12,"high":31.12,"low":31.12,"close":31.12},{"date":"1997-10-28","open":31.22,"high":31.22,"low":31.22,"close":31.22},{"date":"1997-10-29","open":33.75,"high":33.75,"low":33.75,"close":33.75},{"date":"1997-10-30","open":38.2,"high":38.2,"low":38.2,"close":38.2},{"date":"1997-10-31","open":35.09,"high":35.09,"low":35.09,"close":35.09},{"date":"1997-11-03","open":32.09,"high":32.09,"low":32.09,"close":32.09},{"date":"1997-11-04","open":32.24,"high":32.24,"low":32.24,"close":32.24},{"date":"1997-11-05","open":32.18,"high":32.18,"low":32.18,"close":32.18},{"date":"1997-11-06","open":32.57,"high":32.57,"low":32.57,"close":32.57},{"date":"1997-11-07","open":36.27,"high":36.27,"low":36.27,"close":36.27},{"date":"1997-11-10","open":36.63,"high":36.63,"low":36.63,"close":36.63},{"date":"1997-11-11","open":36.38,"high":36.38,"low":36.38,"close":36.38},{"date":"1997-11-12","open":37.57,"high":37.57,"low":37.57,"close":37.57},{"date":"1997-11-13","open":36.64,"high":36.64,"low":36.64,"close":36.64},{"date":"1997-11-14","open":33.66,"high":33.66,"low":33.66,"close":33.66},{"date":"1997-11-17","open":31.58,"high":31.58,"low":31.58,"close":31.58},{"date":"1997-11-18","open":31.55,"high":31.55,"low":31.55,"close":31.55},{"date":"1997-11-19","open":29.93,"high":29.93,"low":29.93,"close":29.93},{"date":"1997-11-20","open":27.32,"high":27.32,"low":27.32,"close":27.32},{"date":"1997-11-21","open":26.65,"high":26.65,"low":26.65,"close":26.65},{"date":"1997-11-24","open":29.8,"high":29.8,"low":29.8,"close":29.8},{"date":"1997-11-25","open":28.95,"high":28.95,"low":28.95,"close":28.95},{"date":"1997-11-26","open":28.43,"high":29.37,"low":27.46,"close":27.99},{"date":"1997-11-28","open":27.43,"high":27.43,"low":27.43,"close":27.43},{"date":"1997-12-01","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1997-12-02","open":25.66,"high":25.66,"low":25.66,"close":25.66},{"date":"1997-12-03","open":23.92,"high":23.92,"low":23.92,"close":23.92},{"date":"1997-12-04","open":23.84,"high":23.84,"low":23.84,"close":23.84},{"date":"1997-12-05","open":22.65,"high":22.65,"low":22.65,"close":22.65},{"date":"1997-12-08","open":23.22,"high":23.22,"low":23.22,"close":23.22},{"date":"1997-12-09","open":23.36,"high":23.36,"low":23.36,"close":23.36},{"date":"1997-12-10","open":24.55,"high":24.55,"low":24.55,"close":24.55},{"date":"1997-12-11","open":27.63,"high":27.63,"low":27.63,"close":27.63},{"date":"1997-12-12","open":27.92,"high":27.92,"low":27.92,"close":27.92},{"date":"1997-12-15","open":27.37,"high":27.37,"low":27.37,"close":27.37},{"date":"1997-12-16","open":26.11,"high":26.11,"low":26.11,"close":26.11},{"date":"1997-12-17","open":26.33,"high":26.33,"low":26.33,"close":26.33},{"date":"1997-12-18","open":27.19,"high":27.19,"low":27.19,"close":27.19},{"date":"1997-12-19","open":29.18,"high":29.18,"low":29.18,"close":29.18},{"date":"1997-12-22","open":28.56,"high":28.56,"low":28.56,"close":28.56},{"date":"1997-12-23","open":29.86,"high":29.86,"low":29.86,"close":29.86},{"date":"1997-12-24","open":30.27,"high":30.27,"low":30.27,"close":30.27},{"date":"1997-12-26","open":29.27,"high":29.27,"low":29.27,"close":29.27},{"date":"1997-12-29","open":26.79,"high":26.79,"low":26.79,"close":26.79},{"date":"1997-12-30","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"1997-12-31","open":24.01,"high":24.01,"low":24.01,"close":24.01},{"date":"1998-01-02","open":23.42,"high":23.42,"low":23.42,"close":23.42},{"date":"1998-01-05","open":24.36,"high":24.36,"low":24.36,"close":24.36},{"date":"1998-01-06","open":25.66,"high":25.66,"low":25.66,"close":25.66},{"date":"1998-01-07","open":25.07,"high":25.07,"low":25.07,"close":25.07},{"date":"1998-01-08","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1998-01-09","open":28.69,"high":28.69,"low":28.69,"close":28.69},{"date":"1998-01-12","open":28.02,"high":28.02,"low":28.02,"close":28.02},{"date":"1998-01-13","open":25.17,"high":25.17,"low":25.17,"close":25.17},{"date":"1998-01-14","open":23.75,"high":23.75,"low":23.75,"close":23.75},{"date":"1998-01-15","open":23.45,"high":23.45,"low":23.45,"close":23.45},{"date":"1998-01-16","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1998-01-20","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1998-01-21","open":22.53,"high":22.53,"low":22.53,"close":22.53},{"date":"1998-01-22","open":23.16,"high":23.16,"low":23.16,"close":23.16},{"date":"1998-01-23","open":23.32,"high":23.32,"low":23.32,"close":23.32},{"date":"1998-01-26","open":23.97,"high":23.97,"low":23.97,"close":23.97},{"date":"1998-01-27","open":22.27,"high":22.27,"low":22.27,"close":22.27},{"date":"1998-01-28","open":22.06,"high":22.06,"low":22.06,"close":22.06},{"date":"1998-01-29","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1998-01-30","open":21.47,"high":21.47,"low":21.47,"close":21.47},{"date":"1998-02-02","open":21.36,"high":21.36,"low":21.36,"close":21.36},{"date":"1998-02-03","open":20.67,"high":20.67,"low":20.67,"close":20.67},{"date":"1998-02-04","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"1998-02-05","open":21.29,"high":21.29,"low":21.29,"close":21.29},{"date":"1998-02-06","open":20.51,"high":20.51,"low":20.51,"close":20.51},{"date":"1998-02-09","open":21.55,"high":21.55,"low":21.55,"close":21.55},{"date":"1998-02-10","open":20.66,"high":20.66,"low":20.66,"close":20.66},{"date":"1998-02-11","open":20.38,"high":20.38,"low":20.38,"close":20.38},{"date":"1998-02-12","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1998-02-13","open":19.84,"high":19.84,"low":19.84,"close":19.84},{"date":"1998-02-17","open":20.76,"high":20.76,"low":20.76,"close":20.76},{"date":"1998-02-18","open":19.66,"high":19.66,"low":19.66,"close":19.66},{"date":"1998-02-19","open":19.88,"high":19.88,"low":19.88,"close":19.88},{"date":"1998-02-20","open":19,"high":19,"low":19,"close":19},{"date":"1998-02-23","open":18.99,"high":18.99,"low":18.99,"close":18.99},{"date":"1998-02-24","open":19.35,"high":19.35,"low":19.35,"close":19.35},{"date":"1998-02-25","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1998-02-26","open":18.63,"high":18.63,"low":18.63,"close":18.63},{"date":"1998-02-27","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"1998-03-02","open":19.19,"high":19.19,"low":19.19,"close":19.19},{"date":"1998-03-03","open":19.04,"high":19.04,"low":19.04,"close":19.04},{"date":"1998-03-04","open":19.58,"high":19.58,"low":19.58,"close":19.58},{"date":"1998-03-05","open":20.93,"high":20.93,"low":20.93,"close":20.93},{"date":"1998-03-06","open":19.14,"high":19.14,"low":19.14,"close":19.14},{"date":"1998-03-09","open":20.23,"high":20.23,"low":20.23,"close":20.23},{"date":"1998-03-10","open":19.43,"high":19.43,"low":19.43,"close":19.43},{"date":"1998-03-11","open":18.89,"high":18.89,"low":18.89,"close":18.89},{"date":"1998-03-12","open":18.25,"high":18.25,"low":18.25,"close":18.25},{"date":"1998-03-13","open":18.71,"high":18.71,"low":18.71,"close":18.71},{"date":"1998-03-16","open":18.51,"high":18.51,"low":18.51,"close":18.51},{"date":"1998-03-17","open":18.66,"high":18.66,"low":18.66,"close":18.66},{"date":"1998-03-18","open":18.29,"high":18.29,"low":18.29,"close":18.29},{"date":"1998-03-19","open":17.76,"high":17.76,"low":17.76,"close":17.76},{"date":"1998-03-20","open":18.69,"high":18.69,"low":18.69,"close":18.69},{"date":"1998-03-23","open":19.98,"high":19.98,"low":19.98,"close":19.98},{"date":"1998-03-24","open":20.51,"high":20.51,"low":20.51,"close":20.51},{"date":"1998-03-25","open":22.54,"high":22.54,"low":22.54,"close":22.54},{"date":"1998-03-26","open":22.81,"high":22.81,"low":22.81,"close":22.81},{"date":"1998-03-27","open":23.47,"high":23.47,"low":23.47,"close":23.47},{"date":"1998-03-30","open":24.66,"high":24.66,"low":24.66,"close":24.66},{"date":"1998-03-31","open":24.22,"high":24.22,"low":24.22,"close":24.22},{"date":"1998-04-01","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"1998-04-02","open":21.98,"high":21.98,"low":21.98,"close":21.98},{"date":"1998-04-03","open":21.82,"high":21.82,"low":21.82,"close":21.82},{"date":"1998-04-06","open":22.47,"high":22.47,"low":22.47,"close":22.47},{"date":"1998-04-07","open":23.66,"high":23.66,"low":23.66,"close":23.66},{"date":"1998-04-08","open":23.17,"high":23.17,"low":23.17,"close":23.17},{"date":"1998-04-09","open":21.51,"high":21.51,"low":21.51,"close":21.51},{"date":"1998-04-13","open":22.77,"high":22.77,"low":22.77,"close":22.77},{"date":"1998-04-14","open":21.61,"high":21.61,"low":21.61,"close":21.61},{"date":"1998-04-15","open":20.89,"high":20.89,"low":20.89,"close":20.89},{"date":"1998-04-16","open":22.06,"high":22.06,"low":22.06,"close":22.06},{"date":"1998-04-17","open":20.76,"high":20.76,"low":20.76,"close":20.76},{"date":"1998-04-20","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"1998-04-21","open":19.91,"high":19.91,"low":19.91,"close":19.91},{"date":"1998-04-22","open":19.87,"high":19.87,"low":19.87,"close":19.87},{"date":"1998-04-23","open":20.6,"high":20.6,"low":20.6,"close":20.6},{"date":"1998-04-24","open":21.97,"high":21.97,"low":21.97,"close":21.97},{"date":"1998-04-27","open":26.09,"high":26.09,"low":26.09,"close":26.09},{"date":"1998-04-28","open":24.17,"high":24.17,"low":24.17,"close":24.17},{"date":"1998-04-29","open":22.78,"high":22.78,"low":22.78,"close":22.78},{"date":"1998-04-30","open":21.18,"high":21.18,"low":21.18,"close":21.18},{"date":"1998-05-01","open":19.34,"high":19.34,"low":19.34,"close":19.34},{"date":"1998-05-04","open":20.32,"high":20.32,"low":20.32,"close":20.32},{"date":"1998-05-05","open":21.46,"high":21.46,"low":21.46,"close":21.46},{"date":"1998-05-06","open":22.79,"high":22.79,"low":22.79,"close":22.79},{"date":"1998-05-07","open":23.39,"high":23.39,"low":23.39,"close":23.39},{"date":"1998-05-08","open":20.57,"high":20.57,"low":20.57,"close":20.57},{"date":"1998-05-11","open":21.05,"high":21.05,"low":21.05,"close":21.05},{"date":"1998-05-12","open":20.98,"high":20.98,"low":20.98,"close":20.98},{"date":"1998-05-13","open":20.44,"high":20.44,"low":20.44,"close":20.44},{"date":"1998-05-14","open":19.64,"high":19.64,"low":19.64,"close":19.64},{"date":"1998-05-15","open":20.44,"high":20.44,"low":20.44,"close":20.44},{"date":"1998-05-18","open":21.69,"high":21.69,"low":21.69,"close":21.69},{"date":"1998-05-19","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"1998-05-20","open":19.89,"high":19.89,"low":19.89,"close":19.89},{"date":"1998-05-21","open":19.38,"high":19.38,"low":19.38,"close":19.38},{"date":"1998-05-22","open":18.99,"high":18.99,"low":18.99,"close":18.99},{"date":"1998-05-26","open":22.07,"high":22.07,"low":22.07,"close":22.07},{"date":"1998-05-27","open":22.59,"high":22.59,"low":22.59,"close":22.59},{"date":"1998-05-28","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"1998-05-29","open":21.32,"high":21.32,"low":21.32,"close":21.32},{"date":"1998-06-01","open":22.83,"high":22.83,"low":22.83,"close":22.83},{"date":"1998-06-02","open":22,"high":22,"low":22,"close":22},{"date":"1998-06-03","open":22.85,"high":22.85,"low":22.85,"close":22.85},{"date":"1998-06-04","open":21.22,"high":21.22,"low":21.22,"close":21.22},{"date":"1998-06-05","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"1998-06-08","open":20.58,"high":20.58,"low":20.58,"close":20.58},{"date":"1998-06-09","open":20.52,"high":20.52,"low":20.52,"close":20.52},{"date":"1998-06-10","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1998-06-11","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1998-06-12","open":22.78,"high":22.78,"low":22.78,"close":22.78},{"date":"1998-06-15","open":26.2,"high":26.2,"low":26.2,"close":26.2},{"date":"1998-06-16","open":24.8,"high":24.8,"low":24.8,"close":24.8},{"date":"1998-06-17","open":22.59,"high":22.59,"low":22.59,"close":22.59},{"date":"1998-06-18","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"1998-06-19","open":21.61,"high":21.61,"low":21.61,"close":21.61},{"date":"1998-06-22","open":21.94,"high":21.94,"low":21.94,"close":21.94},{"date":"1998-06-23","open":20.17,"high":20.17,"low":20.17,"close":20.17},{"date":"1998-06-24","open":20.02,"high":20.02,"low":20.02,"close":20.02},{"date":"1998-06-25","open":20.25,"high":20.25,"low":20.25,"close":20.25},{"date":"1998-06-26","open":19.36,"high":19.36,"low":19.36,"close":19.36},{"date":"1998-06-29","open":19.57,"high":19.57,"low":19.57,"close":19.57},{"date":"1998-06-30","open":19.71,"high":19.71,"low":19.71,"close":19.71},{"date":"1998-07-01","open":18,"high":18,"low":18,"close":18},{"date":"1998-07-02","open":17.67,"high":17.67,"low":17.67,"close":17.67},{"date":"1998-07-06","open":18.63,"high":18.63,"low":18.63,"close":18.63},{"date":"1998-07-07","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"1998-07-08","open":17.82,"high":17.82,"low":17.82,"close":17.82},{"date":"1998-07-09","open":18.16,"high":18.16,"low":18.16,"close":18.16},{"date":"1998-07-10","open":17.92,"high":17.92,"low":17.92,"close":17.92},{"date":"1998-07-13","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"1998-07-14","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"1998-07-15","open":17.89,"high":17.89,"low":17.89,"close":17.89},{"date":"1998-07-16","open":16.97,"high":16.97,"low":16.97,"close":16.97},{"date":"1998-07-17","open":16.23,"high":16.23,"low":16.23,"close":16.23},{"date":"1998-07-20","open":17.34,"high":17.34,"low":17.34,"close":17.34},{"date":"1998-07-21","open":20.1,"high":20.1,"low":20.1,"close":20.1},{"date":"1998-07-22","open":20.32,"high":20.32,"low":20.32,"close":20.32},{"date":"1998-07-23","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1998-07-24","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1998-07-27","open":23.13,"high":23.13,"low":23.13,"close":23.13},{"date":"1998-07-28","open":25.68,"high":25.68,"low":25.68,"close":25.68},{"date":"1998-07-29","open":24.79,"high":24.79,"low":24.79,"close":24.79},{"date":"1998-07-30","open":22.66,"high":22.66,"low":22.66,"close":22.66},{"date":"1998-07-31","open":24.8,"high":24.8,"low":24.8,"close":24.8},{"date":"1998-08-03","open":25.98,"high":25.98,"low":25.98,"close":25.98},{"date":"1998-08-04","open":31.06,"high":31.06,"low":31.06,"close":31.06},{"date":"1998-08-05","open":29.83,"high":29.83,"low":29.83,"close":29.83},{"date":"1998-08-06","open":28.2,"high":28.2,"low":28.2,"close":28.2},{"date":"1998-08-07","open":27.02,"high":27.02,"low":27.02,"close":27.02},{"date":"1998-08-10","open":28.75,"high":28.75,"low":28.75,"close":28.75},{"date":"1998-08-11","open":31.91,"high":31.91,"low":31.91,"close":31.91},{"date":"1998-08-12","open":28.55,"high":28.55,"low":28.55,"close":28.55},{"date":"1998-08-13","open":29.92,"high":29.92,"low":29.92,"close":29.92},{"date":"1998-08-14","open":34.75,"high":34.75,"low":34.75,"close":34.75},{"date":"1998-08-17","open":31.86,"high":31.86,"low":31.86,"close":31.86},{"date":"1998-08-18","open":28.4,"high":28.4,"low":28.4,"close":28.4},{"date":"1998-08-19","open":28.69,"high":28.69,"low":28.69,"close":28.69},{"date":"1998-08-20","open":30,"high":30,"low":30,"close":30},{"date":"1998-08-21","open":33.14,"high":33.14,"low":33.14,"close":33.14},{"date":"1998-08-24","open":31.8,"high":31.8,"low":31.8,"close":31.8},{"date":"1998-08-25","open":30.33,"high":30.33,"low":30.33,"close":30.33},{"date":"1998-08-26","open":31.14,"high":31.14,"low":31.14,"close":31.14},{"date":"1998-08-27","open":38.55,"high":38.55,"low":38.55,"close":38.55},{"date":"1998-08-28","open":39.6,"high":39.6,"low":39.6,"close":39.6},{"date":"1998-08-31","open":44.28,"high":44.28,"low":44.28,"close":44.28},{"date":"1998-09-01","open":36.48,"high":36.48,"low":36.48,"close":36.48},{"date":"1998-09-02","open":36.76,"high":36.76,"low":36.76,"close":36.76},{"date":"1998-09-03","open":41.43,"high":41.43,"low":41.43,"close":41.43},{"date":"1998-09-04","open":43.31,"high":43.31,"low":43.31,"close":43.31},{"date":"1998-09-08","open":37.9,"high":37.9,"low":37.9,"close":37.9},{"date":"1998-09-09","open":39.66,"high":39.66,"low":39.66,"close":39.66},{"date":"1998-09-10","open":45.29,"high":45.29,"low":45.29,"close":45.29},{"date":"1998-09-11","open":43.74,"high":43.74,"low":43.74,"close":43.74},{"date":"1998-09-14","open":38.57,"high":38.57,"low":38.57,"close":38.57},{"date":"1998-09-15","open":36.58,"high":36.58,"low":36.58,"close":36.58},{"date":"1998-09-16","open":35.94,"high":35.94,"low":35.94,"close":35.94},{"date":"1998-09-17","open":39.23,"high":39.23,"low":39.23,"close":39.23},{"date":"1998-09-18","open":38.63,"high":38.63,"low":38.63,"close":38.63},{"date":"1998-09-21","open":38.58,"high":38.58,"low":38.58,"close":38.58},{"date":"1998-09-22","open":36.62,"high":36.62,"low":36.62,"close":36.62},{"date":"1998-09-23","open":32.47,"high":32.47,"low":32.47,"close":32.47},{"date":"1998-09-24","open":34.66,"high":34.66,"low":34.66,"close":34.66},{"date":"1998-09-25","open":34.55,"high":34.55,"low":34.55,"close":34.55},{"date":"1998-09-28","open":34.87,"high":34.87,"low":34.87,"close":34.87},{"date":"1998-09-29","open":36.08,"high":36.08,"low":36.08,"close":36.08},{"date":"1998-09-30","open":40.95,"high":40.95,"low":40.95,"close":40.95},{"date":"1998-10-01","open":43.48,"high":43.48,"low":43.48,"close":43.48},{"date":"1998-10-02","open":40.47,"high":40.47,"low":40.47,"close":40.47},{"date":"1998-10-05","open":42.81,"high":42.81,"low":42.81,"close":42.81},{"date":"1998-10-06","open":41.2,"high":41.2,"low":41.2,"close":41.2},{"date":"1998-10-07","open":43.51,"high":43.51,"low":43.51,"close":43.51},{"date":"1998-10-08","open":49.53,"high":49.53,"low":49.53,"close":49.53},{"date":"1998-10-09","open":41.78,"high":41.78,"low":41.78,"close":41.78},{"date":"1998-10-12","open":40.07,"high":40.07,"low":40.07,"close":40.07},{"date":"1998-10-13","open":40.23,"high":40.23,"low":40.23,"close":40.23},{"date":"1998-10-14","open":38.96,"high":38.96,"low":38.96,"close":38.96},{"date":"1998-10-15","open":33.34,"high":33.34,"low":33.34,"close":33.34},{"date":"1998-10-16","open":34.82,"high":34.82,"low":34.82,"close":34.82},{"date":"1998-10-19","open":33.13,"high":33.13,"low":33.13,"close":33.13},{"date":"1998-10-20","open":33.11,"high":33.11,"low":33.11,"close":33.11},{"date":"1998-10-21","open":33.21,"high":33.21,"low":33.21,"close":33.21},{"date":"1998-10-22","open":31.53,"high":31.53,"low":31.53,"close":31.53},{"date":"1998-10-23","open":32.27,"high":32.27,"low":32.27,"close":32.27},{"date":"1998-10-26","open":32.38,"high":32.38,"low":32.38,"close":32.38},{"date":"1998-10-27","open":32.95,"high":32.95,"low":32.95,"close":32.95},{"date":"1998-10-28","open":32.42,"high":32.42,"low":32.42,"close":32.42},{"date":"1998-10-29","open":29.5,"high":29.5,"low":29.5,"close":29.5},{"date":"1998-10-30","open":28.05,"high":28.05,"low":28.05,"close":28.05},{"date":"1998-11-02","open":27.26,"high":27.26,"low":27.26,"close":27.26},{"date":"1998-11-03","open":27.76,"high":27.76,"low":27.76,"close":27.76},{"date":"1998-11-04","open":27.37,"high":27.37,"low":27.37,"close":27.37},{"date":"1998-11-05","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1998-11-06","open":25.7,"high":25.7,"low":25.7,"close":25.7},{"date":"1998-11-09","open":28.09,"high":28.09,"low":28.09,"close":28.09},{"date":"1998-11-10","open":28.17,"high":28.17,"low":28.17,"close":28.17},{"date":"1998-11-11","open":28.47,"high":28.47,"low":28.47,"close":28.47},{"date":"1998-11-12","open":29.28,"high":29.28,"low":29.28,"close":29.28},{"date":"1998-11-13","open":29.03,"high":29.03,"low":29.03,"close":29.03},{"date":"1998-11-16","open":28.9,"high":28.9,"low":28.9,"close":28.9},{"date":"1998-11-17","open":27.95,"high":27.95,"low":27.95,"close":27.95},{"date":"1998-11-18","open":27.13,"high":27.13,"low":27.13,"close":27.13},{"date":"1998-11-19","open":25.5,"high":25.5,"low":25.5,"close":25.5},{"date":"1998-11-20","open":22.47,"high":22.47,"low":22.47,"close":22.47},{"date":"1998-11-23","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"1998-11-24","open":23.28,"high":23.28,"low":23.28,"close":23.28},{"date":"1998-11-25","open":22.15,"high":22.15,"low":22.15,"close":22.15},{"date":"1998-11-27","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"1998-11-30","open":26.01,"high":26.01,"low":26.01,"close":26.01},{"date":"1998-12-01","open":24.97,"high":24.97,"low":24.97,"close":24.97},{"date":"1998-12-02","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"1998-12-03","open":28.7,"high":28.7,"low":28.7,"close":28.7},{"date":"1998-12-04","open":25.31,"high":25.31,"low":25.31,"close":25.31},{"date":"1998-12-07","open":24.9,"high":24.9,"low":24.9,"close":24.9},{"date":"1998-12-08","open":25.58,"high":25.58,"low":25.58,"close":25.58},{"date":"1998-12-09","open":25.66,"high":25.66,"low":25.66,"close":25.66},{"date":"1998-12-10","open":26.81,"high":26.81,"low":26.81,"close":26.81},{"date":"1998-12-11","open":27.72,"high":27.72,"low":27.72,"close":27.72},{"date":"1998-12-14","open":31.31,"high":31.31,"low":31.31,"close":31.31},{"date":"1998-12-15","open":29.42,"high":29.42,"low":29.42,"close":29.42},{"date":"1998-12-16","open":29.96,"high":29.96,"low":29.96,"close":29.96},{"date":"1998-12-17","open":27.96,"high":27.96,"low":27.96,"close":27.96},{"date":"1998-12-18","open":25.04,"high":25.04,"low":25.04,"close":25.04},{"date":"1998-12-21","open":23.86,"high":23.86,"low":23.86,"close":23.86},{"date":"1998-12-22","open":22.78,"high":22.78,"low":22.78,"close":22.78},{"date":"1998-12-23","open":20.21,"high":20.21,"low":20.21,"close":20.21},{"date":"1998-12-24","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1998-12-28","open":23.5,"high":23.5,"low":23.5,"close":23.5},{"date":"1998-12-29","open":22.18,"high":22.18,"low":22.18,"close":22.18},{"date":"1998-12-30","open":23.34,"high":23.34,"low":23.34,"close":23.34},{"date":"1998-12-31","open":24.42,"high":24.42,"low":24.42,"close":24.42},{"date":"1999-01-04","open":26.17,"high":26.17,"low":26.17,"close":26.17},{"date":"1999-01-05","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1999-01-06","open":23.34,"high":23.34,"low":23.34,"close":23.34},{"date":"1999-01-07","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1999-01-08","open":23.28,"high":23.28,"low":23.28,"close":23.28},{"date":"1999-01-11","open":25.46,"high":25.46,"low":25.46,"close":25.46},{"date":"1999-01-12","open":28.1,"high":28.1,"low":28.1,"close":28.1},{"date":"1999-01-13","open":30.11,"high":30.11,"low":30.11,"close":30.11},{"date":"1999-01-14","open":32.98,"high":32.98,"low":32.98,"close":32.98},{"date":"1999-01-15","open":29.24,"high":29.24,"low":29.24,"close":29.24},{"date":"1999-01-19","open":29.24,"high":29.24,"low":29.24,"close":29.24},{"date":"1999-01-20","open":28.6,"high":28.6,"low":28.6,"close":28.6},{"date":"1999-01-21","open":30.92,"high":30.92,"low":30.92,"close":30.92},{"date":"1999-01-22","open":31.95,"high":31.95,"low":31.95,"close":31.95},{"date":"1999-01-25","open":31.13,"high":31.13,"low":31.13,"close":31.13},{"date":"1999-01-26","open":29.23,"high":29.23,"low":29.23,"close":29.23},{"date":"1999-01-27","open":29.73,"high":29.73,"low":29.73,"close":29.73},{"date":"1999-01-28","open":28.11,"high":28.11,"low":28.11,"close":28.11},{"date":"1999-01-29","open":26.25,"high":26.25,"low":26.25,"close":26.25},{"date":"1999-02-01","open":27.67,"high":27.67,"low":27.67,"close":27.67},{"date":"1999-02-02","open":28.16,"high":28.16,"low":28.16,"close":28.16},{"date":"1999-02-03","open":27.88,"high":27.88,"low":27.88,"close":27.88},{"date":"1999-02-04","open":29.48,"high":29.48,"low":29.48,"close":29.48},{"date":"1999-02-05","open":29.67,"high":29.67,"low":29.67,"close":29.67},{"date":"1999-02-08","open":30.27,"high":30.27,"low":30.27,"close":30.27},{"date":"1999-02-09","open":31.36,"high":31.36,"low":31.36,"close":31.36},{"date":"1999-02-10","open":30.45,"high":30.45,"low":30.45,"close":30.45},{"date":"1999-02-11","open":27.42,"high":27.42,"low":27.42,"close":27.42},{"date":"1999-02-12","open":29.76,"high":29.76,"low":29.76,"close":29.76},{"date":"1999-02-16","open":29.65,"high":29.65,"low":29.65,"close":29.65},{"date":"1999-02-17","open":30.65,"high":30.65,"low":30.65,"close":30.65},{"date":"1999-02-18","open":30.45,"high":30.45,"low":30.45,"close":30.45},{"date":"1999-02-19","open":29.3,"high":29.3,"low":29.3,"close":29.3},{"date":"1999-02-22","open":25.87,"high":25.87,"low":25.87,"close":25.87},{"date":"1999-02-23","open":26.49,"high":26.49,"low":26.49,"close":26.49},{"date":"1999-02-24","open":27.21,"high":27.21,"low":27.21,"close":27.21},{"date":"1999-02-25","open":28.01,"high":28.01,"low":28.01,"close":28.01},{"date":"1999-02-26","open":27.88,"high":27.88,"low":27.88,"close":27.88},{"date":"1999-03-01","open":28.37,"high":28.37,"low":28.37,"close":28.37},{"date":"1999-03-02","open":29.22,"high":29.22,"low":29.22,"close":29.22},{"date":"1999-03-03","open":29.04,"high":29.04,"low":29.04,"close":29.04},{"date":"1999-03-04","open":26.67,"high":26.67,"low":26.67,"close":26.67},{"date":"1999-03-05","open":24.08,"high":24.08,"low":24.08,"close":24.08},{"date":"1999-03-08","open":24.54,"high":24.54,"low":24.54,"close":24.54},{"date":"1999-03-09","open":25.02,"high":25.02,"low":25.02,"close":25.02},{"date":"1999-03-10","open":24.79,"high":24.79,"low":24.79,"close":24.79},{"date":"1999-03-11","open":24.37,"high":24.37,"low":24.37,"close":24.37},{"date":"1999-03-12","open":24.84,"high":24.84,"low":24.84,"close":24.84},{"date":"1999-03-15","open":25.24,"high":25.24,"low":25.24,"close":25.24},{"date":"1999-03-16","open":25.15,"high":25.15,"low":25.15,"close":25.15},{"date":"1999-03-17","open":25.57,"high":25.57,"low":25.57,"close":25.57},{"date":"1999-03-18","open":24.13,"high":24.13,"low":24.13,"close":24.13},{"date":"1999-03-19","open":24.32,"high":24.32,"low":24.32,"close":24.32},{"date":"1999-03-22","open":25,"high":25,"low":25,"close":25},{"date":"1999-03-23","open":27.27,"high":27.27,"low":27.27,"close":27.27},{"date":"1999-03-24","open":26.6,"high":26.6,"low":26.6,"close":26.6},{"date":"1999-03-25","open":24.33,"high":24.33,"low":24.33,"close":24.33},{"date":"1999-03-26","open":24.04,"high":24.04,"low":24.04,"close":24.04},{"date":"1999-03-29","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"1999-03-30","open":22.73,"high":22.73,"low":22.73,"close":22.73},{"date":"1999-03-31","open":23.26,"high":23.26,"low":23.26,"close":23.26},{"date":"1999-04-01","open":22.06,"high":22.06,"low":22.06,"close":22.06},{"date":"1999-04-05","open":22.19,"high":22.19,"low":22.19,"close":22.19},{"date":"1999-04-06","open":22.65,"high":22.65,"low":22.65,"close":22.65},{"date":"1999-04-07","open":22.81,"high":22.81,"low":22.81,"close":22.81},{"date":"1999-04-08","open":22.59,"high":22.59,"low":22.59,"close":22.59},{"date":"1999-04-09","open":21.77,"high":21.77,"low":21.77,"close":21.77},{"date":"1999-04-12","open":21.93,"high":21.93,"low":21.93,"close":21.93},{"date":"1999-04-13","open":22.73,"high":22.73,"low":22.73,"close":22.73},{"date":"1999-04-14","open":24.94,"high":24.94,"low":24.94,"close":24.94},{"date":"1999-04-15","open":23.93,"high":23.93,"low":23.93,"close":23.93},{"date":"1999-04-16","open":23.9,"high":23.9,"low":23.9,"close":23.9},{"date":"1999-04-19","open":26.42,"high":26.42,"low":26.42,"close":26.42},{"date":"1999-04-20","open":25.02,"high":25.02,"low":25.02,"close":25.02},{"date":"1999-04-21","open":23.31,"high":23.31,"low":23.31,"close":23.31},{"date":"1999-04-22","open":22.62,"high":22.62,"low":22.62,"close":22.62},{"date":"1999-04-23","open":22.76,"high":22.76,"low":22.76,"close":22.76},{"date":"1999-04-26","open":23.53,"high":23.53,"low":23.53,"close":23.53},{"date":"1999-04-27","open":23.36,"high":23.36,"low":23.36,"close":23.36},{"date":"1999-04-28","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"1999-04-29","open":25.06,"high":25.06,"low":25.06,"close":25.06},{"date":"1999-04-30","open":25.07,"high":25.07,"low":25.07,"close":25.07},{"date":"1999-05-03","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"1999-05-04","open":25.62,"high":25.62,"low":25.62,"close":25.62},{"date":"1999-05-05","open":25.19,"high":25.19,"low":25.19,"close":25.19},{"date":"1999-05-06","open":27.44,"high":27.44,"low":27.44,"close":27.44},{"date":"1999-05-07","open":25.36,"high":25.36,"low":25.36,"close":25.36},{"date":"1999-05-10","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"1999-05-11","open":25.62,"high":25.62,"low":25.62,"close":25.62},{"date":"1999-05-12","open":26.13,"high":26.13,"low":26.13,"close":26.13},{"date":"1999-05-13","open":25.02,"high":25.02,"low":25.02,"close":25.02},{"date":"1999-05-14","open":26.86,"high":26.86,"low":26.86,"close":26.86},{"date":"1999-05-17","open":27.28,"high":27.28,"low":27.28,"close":27.28},{"date":"1999-05-18","open":27.26,"high":27.26,"low":27.26,"close":27.26},{"date":"1999-05-19","open":25.08,"high":25.08,"low":25.08,"close":25.08},{"date":"1999-05-20","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1999-05-21","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"1999-05-24","open":27.62,"high":27.62,"low":27.62,"close":27.62},{"date":"1999-05-25","open":28.9,"high":28.9,"low":28.9,"close":28.9},{"date":"1999-05-26","open":27.57,"high":27.57,"low":27.57,"close":27.57},{"date":"1999-05-27","open":28.12,"high":28.12,"low":28.12,"close":28.12},{"date":"1999-05-28","open":25.39,"high":25.39,"low":25.39,"close":25.39},{"date":"1999-06-01","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"1999-06-02","open":26.21,"high":26.21,"low":26.21,"close":26.21},{"date":"1999-06-03","open":26.2,"high":26.2,"low":26.2,"close":26.2},{"date":"1999-06-04","open":23.43,"high":23.43,"low":23.43,"close":23.43},{"date":"1999-06-07","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1999-06-08","open":24.02,"high":24.02,"low":24.02,"close":24.02},{"date":"1999-06-09","open":23.9,"high":23.9,"low":23.9,"close":23.9},{"date":"1999-06-10","open":25.32,"high":25.32,"low":25.32,"close":25.32},{"date":"1999-06-11","open":25.9,"high":25.9,"low":25.9,"close":25.9},{"date":"1999-06-14","open":26.51,"high":26.51,"low":26.51,"close":26.51},{"date":"1999-06-15","open":25.91,"high":25.91,"low":25.91,"close":25.91},{"date":"1999-06-16","open":22.4,"high":22.4,"low":22.4,"close":22.4},{"date":"1999-06-17","open":21.95,"high":21.95,"low":21.95,"close":21.95},{"date":"1999-06-18","open":21.75,"high":21.75,"low":21.75,"close":21.75},{"date":"1999-06-21","open":21.81,"high":21.81,"low":21.81,"close":21.81},{"date":"1999-06-22","open":21.7,"high":21.7,"low":21.7,"close":21.7},{"date":"1999-06-23","open":21.32,"high":21.32,"low":21.32,"close":21.32},{"date":"1999-06-24","open":23.06,"high":23.06,"low":23.06,"close":23.06},{"date":"1999-06-25","open":21.76,"high":21.76,"low":21.76,"close":21.76},{"date":"1999-06-28","open":22.63,"high":22.63,"low":22.63,"close":22.63},{"date":"1999-06-29","open":22.51,"high":22.51,"low":22.51,"close":22.51},{"date":"1999-06-30","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1999-07-01","open":19.69,"high":19.69,"low":19.69,"close":19.69},{"date":"1999-07-02","open":18.66,"high":18.66,"low":18.66,"close":18.66},{"date":"1999-07-06","open":20.73,"high":20.73,"low":20.73,"close":20.73},{"date":"1999-07-07","open":20.35,"high":20.35,"low":20.35,"close":20.35},{"date":"1999-07-08","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"1999-07-09","open":17.96,"high":17.96,"low":17.96,"close":17.96},{"date":"1999-07-12","open":19.73,"high":19.73,"low":19.73,"close":19.73},{"date":"1999-07-13","open":19.95,"high":19.95,"low":19.95,"close":19.95},{"date":"1999-07-14","open":19.71,"high":19.71,"low":19.71,"close":19.71},{"date":"1999-07-15","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"1999-07-16","open":17.42,"high":17.42,"low":17.42,"close":17.42},{"date":"1999-07-19","open":19.07,"high":19.07,"low":19.07,"close":19.07},{"date":"1999-07-20","open":21.79,"high":21.79,"low":21.79,"close":21.79},{"date":"1999-07-21","open":21.46,"high":21.46,"low":21.46,"close":21.46},{"date":"1999-07-22","open":23.05,"high":23.05,"low":23.05,"close":23.05},{"date":"1999-07-23","open":23.32,"high":23.32,"low":23.32,"close":23.32},{"date":"1999-07-26","open":24.98,"high":24.98,"low":24.98,"close":24.98},{"date":"1999-07-27","open":23.23,"high":23.23,"low":23.23,"close":23.23},{"date":"1999-07-28","open":22.85,"high":22.85,"low":22.85,"close":22.85},{"date":"1999-07-29","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"1999-07-30","open":24.64,"high":24.64,"low":24.64,"close":24.64},{"date":"1999-08-02","open":25.59,"high":25.59,"low":25.59,"close":25.59},{"date":"1999-08-03","open":26.27,"high":26.27,"low":26.27,"close":26.27},{"date":"1999-08-04","open":27.4,"high":27.4,"low":27.4,"close":27.4},{"date":"1999-08-05","open":27.01,"high":27.01,"low":27.01,"close":27.01},{"date":"1999-08-06","open":26.6,"high":26.6,"low":26.6,"close":26.6},{"date":"1999-08-09","open":27.66,"high":27.66,"low":27.66,"close":27.66},{"date":"1999-08-10","open":28.45,"high":28.45,"low":28.45,"close":28.45},{"date":"1999-08-11","open":25.39,"high":25.39,"low":25.39,"close":25.39},{"date":"1999-08-12","open":25.03,"high":25.03,"low":25.03,"close":25.03},{"date":"1999-08-13","open":22.31,"high":22.31,"low":22.31,"close":22.31},{"date":"1999-08-16","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"1999-08-17","open":21.67,"high":21.67,"low":21.67,"close":21.67},{"date":"1999-08-18","open":23.3,"high":23.3,"low":23.3,"close":23.3},{"date":"1999-08-19","open":24.39,"high":24.39,"low":24.39,"close":24.39},{"date":"1999-08-20","open":22.95,"high":22.95,"low":22.95,"close":22.95},{"date":"1999-08-23","open":22.55,"high":22.55,"low":22.55,"close":22.55},{"date":"1999-08-24","open":22.4,"high":22.4,"low":22.4,"close":22.4},{"date":"1999-08-25","open":20.96,"high":20.96,"low":20.96,"close":20.96},{"date":"1999-08-26","open":21.21,"high":21.21,"low":21.21,"close":21.21},{"date":"1999-08-27","open":21.83,"high":21.83,"low":21.83,"close":21.83},{"date":"1999-08-30","open":24.63,"high":24.63,"low":24.63,"close":24.63},{"date":"1999-08-31","open":24.45,"high":24.45,"low":24.45,"close":24.45},{"date":"1999-09-01","open":22.93,"high":22.93,"low":22.93,"close":22.93},{"date":"1999-09-02","open":24.53,"high":24.53,"low":24.53,"close":24.53},{"date":"1999-09-03","open":20.98,"high":20.98,"low":20.98,"close":20.98},{"date":"1999-09-07","open":23.44,"high":23.44,"low":23.44,"close":23.44},{"date":"1999-09-08","open":23.82,"high":23.82,"low":23.82,"close":23.82},{"date":"1999-09-09","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"1999-09-10","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"1999-09-13","open":22.89,"high":22.89,"low":22.89,"close":22.89},{"date":"1999-09-14","open":23.77,"high":23.77,"low":23.77,"close":23.77},{"date":"1999-09-15","open":24.56,"high":24.56,"low":24.56,"close":24.56},{"date":"1999-09-16","open":25.25,"high":25.25,"low":25.25,"close":25.25},{"date":"1999-09-17","open":23.3,"high":23.3,"low":23.3,"close":23.3},{"date":"1999-09-20","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"1999-09-21","open":25.65,"high":25.65,"low":25.65,"close":25.65},{"date":"1999-09-22","open":25.19,"high":25.19,"low":25.19,"close":25.19},{"date":"1999-09-23","open":27.84,"high":27.84,"low":27.84,"close":27.84},{"date":"1999-09-24","open":27.79,"high":27.79,"low":27.79,"close":27.79},{"date":"1999-09-27","open":26.4,"high":26.4,"low":26.4,"close":26.4},{"date":"1999-09-28","open":26.06,"high":26.06,"low":26.06,"close":26.06},{"date":"1999-09-29","open":26.49,"high":26.49,"low":26.49,"close":26.49},{"date":"1999-09-30","open":25.41,"high":25.41,"low":25.41,"close":25.41},{"date":"1999-10-01","open":24.93,"high":24.93,"low":24.93,"close":24.93},{"date":"1999-10-04","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"1999-10-05","open":24.79,"high":24.79,"low":24.79,"close":24.79},{"date":"1999-10-06","open":22.06,"high":22.06,"low":22.06,"close":22.06},{"date":"1999-10-07","open":23.58,"high":23.58,"low":23.58,"close":23.58},{"date":"1999-10-08","open":20.49,"high":20.49,"low":20.49,"close":20.49},{"date":"1999-10-11","open":20.63,"high":20.63,"low":20.63,"close":20.63},{"date":"1999-10-12","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"1999-10-13","open":25.96,"high":25.96,"low":25.96,"close":25.96},{"date":"1999-10-14","open":26.05,"high":26.05,"low":26.05,"close":26.05},{"date":"1999-10-15","open":28.75,"high":28.75,"low":28.75,"close":28.75},{"date":"1999-10-18","open":28.19,"high":28.19,"low":28.19,"close":28.19},{"date":"1999-10-19","open":26.56,"high":26.56,"low":26.56,"close":26.56},{"date":"1999-10-20","open":23.9,"high":23.9,"low":23.9,"close":23.9},{"date":"1999-10-21","open":24.02,"high":24.02,"low":24.02,"close":24.02},{"date":"1999-10-22","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"1999-10-25","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"1999-10-26","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"1999-10-27","open":24.2,"high":24.2,"low":24.2,"close":24.2},{"date":"1999-10-28","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"1999-10-29","open":22.2,"high":22.2,"low":22.2,"close":22.2},{"date":"1999-11-01","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"1999-11-02","open":23.1,"high":23.1,"low":23.1,"close":23.1},{"date":"1999-11-03","open":23.16,"high":23.16,"low":23.16,"close":23.16},{"date":"1999-11-04","open":23,"high":23,"low":23,"close":23},{"date":"1999-11-05","open":21.66,"high":21.66,"low":21.66,"close":21.66},{"date":"1999-11-08","open":21.87,"high":21.87,"low":21.87,"close":21.87},{"date":"1999-11-09","open":22.7,"high":22.7,"low":22.7,"close":22.7},{"date":"1999-11-10","open":22.26,"high":22.26,"low":22.26,"close":22.26},{"date":"1999-11-11","open":22.07,"high":22.07,"low":22.07,"close":22.07},{"date":"1999-11-12","open":21.65,"high":21.65,"low":21.65,"close":21.65},{"date":"1999-11-15","open":22.74,"high":22.74,"low":22.74,"close":22.74},{"date":"1999-11-16","open":20.73,"high":20.73,"low":20.73,"close":20.73},{"date":"1999-11-17","open":20.96,"high":20.96,"low":20.96,"close":20.96},{"date":"1999-11-18","open":19.76,"high":19.76,"low":19.76,"close":19.76},{"date":"1999-11-19","open":19.11,"high":19.11,"low":19.11,"close":19.11},{"date":"1999-11-22","open":19.98,"high":19.98,"low":19.98,"close":19.98},{"date":"1999-11-23","open":21,"high":21,"low":21,"close":21},{"date":"1999-11-24","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"1999-11-26","open":22.33,"high":22.33,"low":22.33,"close":22.33},{"date":"1999-11-29","open":23.57,"high":23.57,"low":23.57,"close":23.57},{"date":"1999-11-30","open":24.18,"high":24.18,"low":24.18,"close":24.18},{"date":"1999-12-01","open":22.23,"high":22.23,"low":22.23,"close":22.23},{"date":"1999-12-02","open":21.77,"high":21.77,"low":21.77,"close":21.77},{"date":"1999-12-03","open":19.32,"high":19.32,"low":19.32,"close":19.32},{"date":"1999-12-06","open":20.58,"high":20.58,"low":20.58,"close":20.58},{"date":"1999-12-07","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"1999-12-08","open":21.25,"high":21.25,"low":21.25,"close":21.25},{"date":"1999-12-09","open":21.19,"high":21.19,"low":21.19,"close":21.19},{"date":"1999-12-10","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"1999-12-13","open":21.72,"high":21.72,"low":21.72,"close":21.72},{"date":"1999-12-14","open":23.06,"high":23.06,"low":23.06,"close":23.06},{"date":"1999-12-15","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"1999-12-16","open":21.91,"high":21.91,"low":21.91,"close":21.91},{"date":"1999-12-17","open":21.35,"high":21.35,"low":21.35,"close":21.35},{"date":"1999-12-20","open":23.78,"high":23.78,"low":23.78,"close":23.78},{"date":"1999-12-21","open":22.66,"high":22.66,"low":22.66,"close":22.66},{"date":"1999-12-22","open":22.43,"high":22.43,"low":22.43,"close":22.43},{"date":"1999-12-23","open":21.12,"high":21.12,"low":21.12,"close":21.12},{"date":"1999-12-27","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"1999-12-28","open":22.97,"high":22.97,"low":22.97,"close":22.97},{"date":"1999-12-29","open":23.09,"high":23.09,"low":23.09,"close":23.09},{"date":"1999-12-30","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"1999-12-31","open":23.4,"high":23.4,"low":23.4,"close":23.4},{"date":"2000-01-03","open":24.21,"high":24.21,"low":24.21,"close":24.21},{"date":"2000-01-04","open":27.01,"high":27.01,"low":27.01,"close":27.01},{"date":"2000-01-05","open":26.41,"high":26.41,"low":26.41,"close":26.41},{"date":"2000-01-06","open":25.73,"high":25.73,"low":25.73,"close":25.73},{"date":"2000-01-07","open":21.72,"high":21.72,"low":21.72,"close":21.72},{"date":"2000-01-10","open":21.71,"high":21.71,"low":21.71,"close":21.71},{"date":"2000-01-11","open":22.5,"high":22.5,"low":22.5,"close":22.5},{"date":"2000-01-12","open":22.84,"high":22.84,"low":22.84,"close":22.84},{"date":"2000-01-13","open":21.71,"high":21.71,"low":21.71,"close":21.71},{"date":"2000-01-14","open":19.66,"high":19.66,"low":19.66,"close":19.66},{"date":"2000-01-18","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"2000-01-19","open":21.72,"high":21.72,"low":21.72,"close":21.72},{"date":"2000-01-20","open":21.75,"high":21.75,"low":21.75,"close":21.75},{"date":"2000-01-21","open":20.82,"high":20.82,"low":20.82,"close":20.82},{"date":"2000-01-24","open":24.07,"high":24.07,"low":24.07,"close":24.07},{"date":"2000-01-25","open":23.02,"high":23.02,"low":23.02,"close":23.02},{"date":"2000-01-26","open":23.03,"high":23.03,"low":23.03,"close":23.03},{"date":"2000-01-27","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"2000-01-28","open":26.14,"high":26.14,"low":26.14,"close":26.14},{"date":"2000-01-31","open":24.95,"high":24.95,"low":24.95,"close":24.95},{"date":"2000-02-01","open":23.45,"high":23.45,"low":23.45,"close":23.45},{"date":"2000-02-02","open":23.12,"high":23.12,"low":23.12,"close":23.12},{"date":"2000-02-03","open":22.01,"high":22.01,"low":22.01,"close":22.01},{"date":"2000-02-04","open":21.54,"high":21.54,"low":21.54,"close":21.54},{"date":"2000-02-07","open":22.79,"high":22.79,"low":22.79,"close":22.79},{"date":"2000-02-08","open":21.25,"high":21.25,"low":21.25,"close":21.25},{"date":"2000-02-09","open":22.9,"high":22.9,"low":22.9,"close":22.9},{"date":"2000-02-10","open":23.07,"high":23.07,"low":23.07,"close":23.07},{"date":"2000-02-11","open":24.42,"high":24.42,"low":24.42,"close":24.42},{"date":"2000-02-14","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"2000-02-15","open":22.92,"high":22.92,"low":22.92,"close":22.92},{"date":"2000-02-16","open":23.51,"high":23.51,"low":23.51,"close":23.51},{"date":"2000-02-17","open":23.17,"high":23.17,"low":23.17,"close":23.17},{"date":"2000-02-18","open":26,"high":26,"low":26,"close":26},{"date":"2000-02-22","open":25.86,"high":25.86,"low":25.86,"close":25.86},{"date":"2000-02-23","open":23.89,"high":23.89,"low":23.89,"close":23.89},{"date":"2000-02-24","open":24.38,"high":24.38,"low":24.38,"close":24.38},{"date":"2000-02-25","open":25.2,"high":25.2,"low":25.2,"close":25.2},{"date":"2000-02-28","open":24.68,"high":24.68,"low":24.68,"close":24.68},{"date":"2000-02-29","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"2000-03-01","open":21.64,"high":21.64,"low":21.64,"close":21.64},{"date":"2000-03-02","open":21.06,"high":21.06,"low":21.06,"close":21.06},{"date":"2000-03-03","open":19.21,"high":19.21,"low":19.21,"close":19.21},{"date":"2000-03-06","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"2000-03-07","open":24.31,"high":24.31,"low":24.31,"close":24.31},{"date":"2000-03-08","open":23.82,"high":23.82,"low":23.82,"close":23.82},{"date":"2000-03-09","open":22.21,"high":22.21,"low":22.21,"close":22.21},{"date":"2000-03-10","open":21.24,"high":21.24,"low":21.24,"close":21.24},{"date":"2000-03-13","open":22.85,"high":22.85,"low":22.85,"close":22.85},{"date":"2000-03-14","open":24.41,"high":24.41,"low":24.41,"close":24.41},{"date":"2000-03-15","open":22.34,"high":22.34,"low":22.34,"close":22.34},{"date":"2000-03-16","open":20.77,"high":20.77,"low":20.77,"close":20.77},{"date":"2000-03-17","open":22.37,"high":22.37,"low":22.37,"close":22.37},{"date":"2000-03-20","open":22.96,"high":22.96,"low":22.96,"close":22.96},{"date":"2000-03-21","open":21.7,"high":21.7,"low":21.7,"close":21.7},{"date":"2000-03-22","open":21.49,"high":21.49,"low":21.49,"close":21.49},{"date":"2000-03-23","open":22.26,"high":22.26,"low":22.26,"close":22.26},{"date":"2000-03-24","open":23.31,"high":23.31,"low":23.31,"close":23.31},{"date":"2000-03-27","open":24.53,"high":24.53,"low":24.53,"close":24.53},{"date":"2000-03-28","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"2000-03-29","open":24.1,"high":24.1,"low":24.1,"close":24.1},{"date":"2000-03-30","open":24.42,"high":24.42,"low":24.42,"close":24.42},{"date":"2000-03-31","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"2000-04-03","open":24.03,"high":24.03,"low":24.03,"close":24.03},{"date":"2000-04-04","open":27.12,"high":27.12,"low":27.12,"close":27.12},{"date":"2000-04-05","open":28.41,"high":28.41,"low":28.41,"close":28.41},{"date":"2000-04-06","open":27.15,"high":27.15,"low":27.15,"close":27.15},{"date":"2000-04-07","open":24.39,"high":24.39,"low":24.39,"close":24.39},{"date":"2000-04-10","open":25.99,"high":25.99,"low":25.99,"close":25.99},{"date":"2000-04-11","open":27.25,"high":27.25,"low":27.25,"close":27.25},{"date":"2000-04-12","open":27.85,"high":27.85,"low":27.85,"close":27.85},{"date":"2000-04-13","open":29.4,"high":29.4,"low":29.4,"close":29.4},{"date":"2000-04-14","open":33.49,"high":33.49,"low":33.49,"close":33.49},{"date":"2000-04-17","open":28.95,"high":28.95,"low":28.95,"close":28.95},{"date":"2000-04-18","open":26.12,"high":26.12,"low":26.12,"close":26.12},{"date":"2000-04-19","open":27.02,"high":27.02,"low":27.02,"close":27.02},{"date":"2000-04-20","open":25.85,"high":25.85,"low":25.85,"close":25.85},{"date":"2000-04-24","open":27.37,"high":27.37,"low":27.37,"close":27.37},{"date":"2000-04-25","open":25.24,"high":25.24,"low":25.24,"close":25.24},{"date":"2000-04-26","open":26.97,"high":26.97,"low":26.97,"close":26.97},{"date":"2000-04-27","open":26.19,"high":26.19,"low":26.19,"close":26.19},{"date":"2000-04-28","open":26.2,"high":26.2,"low":26.2,"close":26.2},{"date":"2000-05-01","open":25.88,"high":25.88,"low":25.88,"close":25.88},{"date":"2000-05-02","open":28.5,"high":28.5,"low":28.5,"close":28.5},{"date":"2000-05-03","open":31.63,"high":31.63,"low":31.63,"close":31.63},{"date":"2000-05-04","open":30.77,"high":30.77,"low":30.77,"close":30.77},{"date":"2000-05-05","open":27.53,"high":27.53,"low":27.53,"close":27.53},{"date":"2000-05-08","open":28.2,"high":28.2,"low":28.2,"close":28.2},{"date":"2000-05-09","open":28.93,"high":28.93,"low":28.93,"close":28.93},{"date":"2000-05-10","open":29.87,"high":29.87,"low":29.87,"close":29.87},{"date":"2000-05-11","open":27.76,"high":27.76,"low":27.76,"close":27.76},{"date":"2000-05-12","open":26.05,"high":26.05,"low":26.05,"close":26.05},{"date":"2000-05-15","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"2000-05-16","open":24.34,"high":24.34,"low":24.34,"close":24.34},{"date":"2000-05-17","open":23.98,"high":23.98,"low":23.98,"close":23.98},{"date":"2000-05-18","open":23.96,"high":23.96,"low":23.96,"close":23.96},{"date":"2000-05-19","open":25.44,"high":25.44,"low":25.44,"close":25.44},{"date":"2000-05-22","open":26,"high":26,"low":26,"close":26},{"date":"2000-05-23","open":25.87,"high":25.87,"low":25.87,"close":25.87},{"date":"2000-05-24","open":24.32,"high":24.32,"low":24.32,"close":24.32},{"date":"2000-05-25","open":24.58,"high":24.58,"low":24.58,"close":24.58},{"date":"2000-05-26","open":24.47,"high":24.47,"low":24.47,"close":24.47},{"date":"2000-05-30","open":23.62,"high":23.62,"low":23.62,"close":23.62},{"date":"2000-05-31","open":23.65,"high":23.65,"low":23.65,"close":23.65},{"date":"2000-06-01","open":22.36,"high":22.36,"low":22.36,"close":22.36},{"date":"2000-06-02","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"2000-06-05","open":22.71,"high":22.71,"low":22.71,"close":22.71},{"date":"2000-06-06","open":23.05,"high":23.05,"low":23.05,"close":23.05},{"date":"2000-06-07","open":22.48,"high":22.48,"low":22.48,"close":22.48},{"date":"2000-06-08","open":22.04,"high":22.04,"low":22.04,"close":22.04},{"date":"2000-06-09","open":22.14,"high":22.14,"low":22.14,"close":22.14},{"date":"2000-06-12","open":22.32,"high":22.32,"low":22.32,"close":22.32},{"date":"2000-06-13","open":21.67,"high":21.67,"low":21.67,"close":21.67},{"date":"2000-06-14","open":21.48,"high":21.48,"low":21.48,"close":21.48},{"date":"2000-06-15","open":20.68,"high":20.68,"low":20.68,"close":20.68},{"date":"2000-06-16","open":20.5,"high":20.5,"low":20.5,"close":20.5},{"date":"2000-06-19","open":20.63,"high":20.63,"low":20.63,"close":20.63},{"date":"2000-06-20","open":20.88,"high":20.88,"low":20.88,"close":20.88},{"date":"2000-06-21","open":20.61,"high":20.61,"low":20.61,"close":20.61},{"date":"2000-06-22","open":22,"high":22,"low":22,"close":22},{"date":"2000-06-23","open":22.34,"high":22.34,"low":22.34,"close":22.34},{"date":"2000-06-26","open":22.45,"high":22.45,"low":22.45,"close":22.45},{"date":"2000-06-27","open":21.8,"high":21.8,"low":21.8,"close":21.8},{"date":"2000-06-28","open":20.29,"high":20.29,"low":20.29,"close":20.29},{"date":"2000-06-29","open":19.7,"high":19.7,"low":19.7,"close":19.7},{"date":"2000-06-30","open":19.54,"high":19.54,"low":19.54,"close":19.54},{"date":"2000-07-03","open":19.83,"high":19.83,"low":19.83,"close":19.83},{"date":"2000-07-05","open":21.16,"high":21.16,"low":21.16,"close":21.16},{"date":"2000-07-06","open":20.94,"high":20.94,"low":20.94,"close":20.94},{"date":"2000-07-07","open":19.22,"high":19.22,"low":19.22,"close":19.22},{"date":"2000-07-10","open":20.33,"high":20.33,"low":20.33,"close":20.33},{"date":"2000-07-11","open":20.11,"high":20.11,"low":20.11,"close":20.11},{"date":"2000-07-12","open":20.03,"high":20.03,"low":20.03,"close":20.03},{"date":"2000-07-13","open":20.03,"high":20.03,"low":20.03,"close":20.03},{"date":"2000-07-14","open":19.32,"high":19.32,"low":19.32,"close":19.32},{"date":"2000-07-17","open":19.45,"high":19.45,"low":19.45,"close":19.45},{"date":"2000-07-18","open":19.75,"high":19.75,"low":19.75,"close":19.75},{"date":"2000-07-19","open":19.65,"high":19.65,"low":19.65,"close":19.65},{"date":"2000-07-20","open":18.94,"high":18.94,"low":18.94,"close":18.94},{"date":"2000-07-21","open":18.94,"high":18.94,"low":18.94,"close":18.94},{"date":"2000-07-24","open":19.92,"high":19.92,"low":19.92,"close":19.92},{"date":"2000-07-25","open":19.39,"high":19.39,"low":19.39,"close":19.39},{"date":"2000-07-26","open":19.67,"high":19.67,"low":19.67,"close":19.67},{"date":"2000-07-27","open":19.6,"high":19.6,"low":19.6,"close":19.6},{"date":"2000-07-28","open":20.84,"high":20.84,"low":20.84,"close":20.84},{"date":"2000-07-31","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"2000-08-01","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"2000-08-02","open":20,"high":20,"low":20,"close":20},{"date":"2000-08-03","open":19.99,"high":19.99,"low":19.99,"close":19.99},{"date":"2000-08-04","open":18.62,"high":18.62,"low":18.62,"close":18.62},{"date":"2000-08-07","open":19.03,"high":19.03,"low":19.03,"close":19.03},{"date":"2000-08-08","open":18.79,"high":18.79,"low":18.79,"close":18.79},{"date":"2000-08-09","open":19.18,"high":19.18,"low":19.18,"close":19.18},{"date":"2000-08-10","open":19.19,"high":19.19,"low":19.19,"close":19.19},{"date":"2000-08-11","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"2000-08-14","open":17.88,"high":17.88,"low":17.88,"close":17.88},{"date":"2000-08-15","open":17.98,"high":17.98,"low":17.98,"close":17.98},{"date":"2000-08-16","open":18.02,"high":18.02,"low":18.02,"close":18.02},{"date":"2000-08-17","open":17.48,"high":17.48,"low":17.48,"close":17.48},{"date":"2000-08-18","open":17.05,"high":17.05,"low":17.05,"close":17.05},{"date":"2000-08-21","open":17.35,"high":17.35,"low":17.35,"close":17.35},{"date":"2000-08-22","open":17.47,"high":17.47,"low":17.47,"close":17.47},{"date":"2000-08-23","open":17.38,"high":17.38,"low":17.38,"close":17.38},{"date":"2000-08-24","open":17.04,"high":17.04,"low":17.04,"close":17.04},{"date":"2000-08-25","open":16.53,"high":16.53,"low":16.53,"close":16.53},{"date":"2000-08-28","open":16.54,"high":16.54,"low":16.54,"close":16.54},{"date":"2000-08-29","open":16.89,"high":16.89,"low":16.89,"close":16.89},{"date":"2000-08-30","open":17.69,"high":17.69,"low":17.69,"close":17.69},{"date":"2000-08-31","open":16.84,"high":16.84,"low":16.84,"close":16.84},{"date":"2000-09-01","open":17.53,"high":17.53,"low":17.53,"close":17.53},{"date":"2000-09-05","open":19.82,"high":19.82,"low":19.82,"close":19.82},{"date":"2000-09-06","open":20.79,"high":20.79,"low":20.79,"close":20.79},{"date":"2000-09-07","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"2000-09-08","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"2000-09-11","open":18.4,"high":18.4,"low":18.4,"close":18.4},{"date":"2000-09-12","open":18.59,"high":18.59,"low":18.59,"close":18.59},{"date":"2000-09-13","open":18.32,"high":18.32,"low":18.32,"close":18.32},{"date":"2000-09-14","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"2000-09-15","open":18.52,"high":18.52,"low":18.52,"close":18.52},{"date":"2000-09-18","open":20.25,"high":20.25,"low":20.25,"close":20.25},{"date":"2000-09-19","open":19.54,"high":19.54,"low":19.54,"close":19.54},{"date":"2000-09-20","open":19.93,"high":19.93,"low":19.93,"close":19.93},{"date":"2000-09-21","open":20.18,"high":20.18,"low":20.18,"close":20.18},{"date":"2000-09-22","open":20.74,"high":20.74,"low":20.74,"close":20.74},{"date":"2000-09-25","open":21.41,"high":21.41,"low":21.41,"close":21.41},{"date":"2000-09-26","open":21.88,"high":21.88,"low":21.88,"close":21.88},{"date":"2000-09-27","open":21.67,"high":21.67,"low":21.67,"close":21.67},{"date":"2000-09-28","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"2000-09-29","open":20.57,"high":20.57,"low":20.57,"close":20.57},{"date":"2000-10-02","open":21.23,"high":21.23,"low":21.23,"close":21.23},{"date":"2000-10-03","open":21.85,"high":21.85,"low":21.85,"close":21.85},{"date":"2000-10-04","open":21.54,"high":21.54,"low":21.54,"close":21.54},{"date":"2000-10-05","open":21.03,"high":21.03,"low":21.03,"close":21.03},{"date":"2000-10-06","open":22.71,"high":22.71,"low":22.71,"close":22.71},{"date":"2000-10-09","open":24.02,"high":24.02,"low":24.02,"close":24.02},{"date":"2000-10-10","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"2000-10-11","open":26.57,"high":26.57,"low":26.57,"close":26.57},{"date":"2000-10-12","open":29.47,"high":29.47,"low":29.47,"close":29.47},{"date":"2000-10-13","open":27.6,"high":27.6,"low":27.6,"close":27.6},{"date":"2000-10-16","open":26.79,"high":26.79,"low":26.79,"close":26.79},{"date":"2000-10-17","open":27.84,"high":27.84,"low":27.84,"close":27.84},{"date":"2000-10-18","open":28.72,"high":28.72,"low":28.72,"close":28.72},{"date":"2000-10-19","open":25.09,"high":25.09,"low":25.09,"close":25.09},{"date":"2000-10-20","open":24.24,"high":24.24,"low":24.24,"close":24.24},{"date":"2000-10-23","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"2000-10-24","open":24.28,"high":24.28,"low":24.28,"close":24.28},{"date":"2000-10-25","open":26.65,"high":26.65,"low":26.65,"close":26.65},{"date":"2000-10-26","open":28.62,"high":28.62,"low":28.62,"close":28.62},{"date":"2000-10-27","open":26.47,"high":26.47,"low":26.47,"close":26.47},{"date":"2000-10-30","open":25.46,"high":25.46,"low":25.46,"close":25.46},{"date":"2000-10-31","open":23.63,"high":23.63,"low":23.63,"close":23.63},{"date":"2000-11-01","open":24.28,"high":24.28,"low":24.28,"close":24.28},{"date":"2000-11-02","open":23.92,"high":23.92,"low":23.92,"close":23.92},{"date":"2000-11-03","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"2000-11-06","open":24.52,"high":24.52,"low":24.52,"close":24.52},{"date":"2000-11-07","open":24.91,"high":24.91,"low":24.91,"close":24.91},{"date":"2000-11-08","open":25.66,"high":25.66,"low":25.66,"close":25.66},{"date":"2000-11-09","open":27.2,"high":27.2,"low":27.2,"close":27.2},{"date":"2000-11-10","open":28.53,"high":28.53,"low":28.53,"close":28.53},{"date":"2000-11-13","open":29.06,"high":29.06,"low":29.06,"close":29.06},{"date":"2000-11-14","open":26.81,"high":26.81,"low":26.81,"close":26.81},{"date":"2000-11-15","open":26.15,"high":26.15,"low":26.15,"close":26.15},{"date":"2000-11-16","open":25.05,"high":25.05,"low":25.05,"close":25.05},{"date":"2000-11-17","open":24.81,"high":24.81,"low":24.81,"close":24.81},{"date":"2000-11-20","open":27.43,"high":27.43,"low":27.43,"close":27.43},{"date":"2000-11-21","open":26.62,"high":26.62,"low":26.62,"close":26.62},{"date":"2000-11-22","open":27.71,"high":27.71,"low":27.71,"close":27.71},{"date":"2000-11-24","open":26,"high":26,"low":26,"close":26},{"date":"2000-11-27","open":26.93,"high":26.93,"low":26.93,"close":26.93},{"date":"2000-11-28","open":27.64,"high":27.64,"low":27.64,"close":27.64},{"date":"2000-11-29","open":27.49,"high":27.49,"low":27.49,"close":27.49},{"date":"2000-11-30","open":29.65,"high":29.65,"low":29.65,"close":29.65},{"date":"2000-12-01","open":27.48,"high":27.48,"low":27.48,"close":27.48},{"date":"2000-12-04","open":27.78,"high":27.78,"low":27.78,"close":27.78},{"date":"2000-12-05","open":24.99,"high":24.99,"low":24.99,"close":24.99},{"date":"2000-12-06","open":25.07,"high":25.07,"low":25.07,"close":25.07},{"date":"2000-12-07","open":25.34,"high":25.34,"low":25.34,"close":25.34},{"date":"2000-12-08","open":22.41,"high":22.41,"low":22.41,"close":22.41},{"date":"2000-12-11","open":23.51,"high":23.51,"low":23.51,"close":23.51},{"date":"2000-12-12","open":24.88,"high":24.88,"low":24.88,"close":24.88},{"date":"2000-12-13","open":23.63,"high":23.63,"low":23.63,"close":23.63},{"date":"2000-12-14","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"2000-12-15","open":26.55,"high":26.55,"low":26.55,"close":26.55},{"date":"2000-12-18","open":27.7,"high":27.7,"low":27.7,"close":27.7},{"date":"2000-12-19","open":27.17,"high":27.17,"low":27.17,"close":27.17},{"date":"2000-12-20","open":31.74,"high":31.74,"low":31.74,"close":31.74},{"date":"2000-12-21","open":29.66,"high":29.66,"low":29.66,"close":29.66},{"date":"2000-12-22","open":27.55,"high":27.55,"low":27.55,"close":27.55},{"date":"2000-12-26","open":28.73,"high":28.73,"low":28.73,"close":28.73},{"date":"2000-12-27","open":28.14,"high":28.14,"low":28.14,"close":28.14},{"date":"2000-12-28","open":26.57,"high":26.57,"low":26.57,"close":26.57},{"date":"2000-12-29","open":26.85,"high":26.85,"low":26.85,"close":26.85},{"date":"2001-01-02","open":29.99,"high":29.99,"low":29.99,"close":29.99},{"date":"2001-01-03","open":26.6,"high":26.6,"low":26.6,"close":26.6},{"date":"2001-01-04","open":26.97,"high":26.97,"low":26.97,"close":26.97},{"date":"2001-01-05","open":28.67,"high":28.67,"low":28.67,"close":28.67},{"date":"2001-01-08","open":29.84,"high":29.84,"low":29.84,"close":29.84},{"date":"2001-01-09","open":27.99,"high":27.99,"low":27.99,"close":27.99},{"date":"2001-01-10","open":26.8,"high":26.8,"low":26.8,"close":26.8},{"date":"2001-01-11","open":25.79,"high":25.79,"low":25.79,"close":25.79},{"date":"2001-01-12","open":24.56,"high":24.56,"low":24.56,"close":24.56},{"date":"2001-01-16","open":25.28,"high":25.28,"low":25.28,"close":25.28},{"date":"2001-01-17","open":24.93,"high":24.93,"low":24.93,"close":24.93},{"date":"2001-01-18","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"2001-01-19","open":23.24,"high":23.24,"low":23.24,"close":23.24},{"date":"2001-01-22","open":23.25,"high":23.25,"low":23.25,"close":23.25},{"date":"2001-01-23","open":21.57,"high":21.57,"low":21.57,"close":21.57},{"date":"2001-01-24","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"2001-01-25","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"2001-01-26","open":22.57,"high":22.57,"low":22.57,"close":22.57},{"date":"2001-01-29","open":22.61,"high":22.61,"low":22.61,"close":22.61},{"date":"2001-01-30","open":22.57,"high":22.57,"low":22.57,"close":22.57},{"date":"2001-01-31","open":22.02,"high":22.02,"low":22.02,"close":22.02},{"date":"2001-02-01","open":21.66,"high":21.66,"low":21.66,"close":21.66},{"date":"2001-02-02","open":23.19,"high":23.19,"low":23.19,"close":23.19},{"date":"2001-02-05","open":22.19,"high":22.19,"low":22.19,"close":22.19},{"date":"2001-02-06","open":21.98,"high":21.98,"low":21.98,"close":21.98},{"date":"2001-02-07","open":21.67,"high":21.67,"low":21.67,"close":21.67},{"date":"2001-02-08","open":21.46,"high":21.46,"low":21.46,"close":21.46},{"date":"2001-02-09","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"2001-02-12","open":21.92,"high":21.92,"low":21.92,"close":21.92},{"date":"2001-02-13","open":21.37,"high":21.37,"low":21.37,"close":21.37},{"date":"2001-02-14","open":21.52,"high":21.52,"low":21.52,"close":21.52},{"date":"2001-02-15","open":20.27,"high":20.27,"low":20.27,"close":20.27},{"date":"2001-02-16","open":22.12,"high":22.12,"low":22.12,"close":22.12},{"date":"2001-02-20","open":24.69,"high":24.69,"low":24.69,"close":24.69},{"date":"2001-02-21","open":25.75,"high":25.75,"low":25.75,"close":25.75},{"date":"2001-02-22","open":26.76,"high":26.76,"low":26.76,"close":26.76},{"date":"2001-02-23","open":27.21,"high":27.21,"low":27.21,"close":27.21},{"date":"2001-02-26","open":25.43,"high":25.43,"low":25.43,"close":25.43},{"date":"2001-02-27","open":26.49,"high":26.49,"low":26.49,"close":26.49},{"date":"2001-02-28","open":28.35,"high":28.35,"low":28.35,"close":28.35},{"date":"2001-03-01","open":28.08,"high":28.08,"low":28.08,"close":28.08},{"date":"2001-03-02","open":27.43,"high":27.43,"low":27.43,"close":27.43},{"date":"2001-03-05","open":27.12,"high":27.12,"low":27.12,"close":27.12},{"date":"2001-03-06","open":25.89,"high":25.89,"low":25.89,"close":25.89},{"date":"2001-03-07","open":24.12,"high":24.12,"low":24.12,"close":24.12},{"date":"2001-03-08","open":24.29,"high":24.29,"low":24.29,"close":24.29},{"date":"2001-03-09","open":25.62,"high":25.62,"low":25.62,"close":25.62},{"date":"2001-03-12","open":30.32,"high":30.32,"low":30.32,"close":30.32},{"date":"2001-03-13","open":27.55,"high":27.55,"low":27.55,"close":27.55},{"date":"2001-03-14","open":29.61,"high":29.61,"low":29.61,"close":29.61},{"date":"2001-03-15","open":28.56,"high":28.56,"low":28.56,"close":28.56},{"date":"2001-03-16","open":29.91,"high":29.91,"low":29.91,"close":29.91},{"date":"2001-03-19","open":29.78,"high":29.78,"low":29.78,"close":29.78},{"date":"2001-03-20","open":30.96,"high":30.96,"low":30.96,"close":30.96},{"date":"2001-03-21","open":31.93,"high":31.93,"low":31.93,"close":31.93},{"date":"2001-03-22","open":32.84,"high":32.84,"low":32.84,"close":32.84},{"date":"2001-03-23","open":30.45,"high":30.45,"low":30.45,"close":30.45},{"date":"2001-03-26","open":29.04,"high":29.04,"low":29.04,"close":29.04},{"date":"2001-03-27","open":27.04,"high":27.04,"low":27.04,"close":27.04},{"date":"2001-03-28","open":28.58,"high":28.58,"low":28.58,"close":28.58},{"date":"2001-03-29","open":29.17,"high":29.17,"low":29.17,"close":29.17},{"date":"2001-03-30","open":28.64,"high":28.64,"low":28.64,"close":28.64},{"date":"2001-04-02","open":31.21,"high":31.21,"low":31.21,"close":31.21},{"date":"2001-04-03","open":34.72,"high":34.72,"low":34.72,"close":34.72},{"date":"2001-04-04","open":34.07,"high":34.07,"low":34.07,"close":34.07},{"date":"2001-04-05","open":29.94,"high":29.94,"low":29.94,"close":29.94},{"date":"2001-04-06","open":31.69,"high":31.69,"low":31.69,"close":31.69},{"date":"2001-04-09","open":31.91,"high":31.91,"low":31.91,"close":31.91},{"date":"2001-04-10","open":29.44,"high":29.44,"low":29.44,"close":29.44},{"date":"2001-04-11","open":28.46,"high":28.46,"low":28.46,"close":28.46},{"date":"2001-04-12","open":26.12,"high":26.12,"low":26.12,"close":26.12},{"date":"2001-04-16","open":26.33,"high":26.33,"low":26.33,"close":26.33},{"date":"2001-04-17","open":25.61,"high":25.61,"low":25.61,"close":25.61},{"date":"2001-04-18","open":24.13,"high":24.13,"low":24.13,"close":24.13},{"date":"2001-04-19","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"2001-04-20","open":25.38,"high":25.38,"low":25.38,"close":25.38},{"date":"2001-04-23","open":28.16,"high":28.16,"low":28.16,"close":28.16},{"date":"2001-04-24","open":28.49,"high":28.49,"low":28.49,"close":28.49},{"date":"2001-04-25","open":27.4,"high":27.4,"low":27.4,"close":27.4},{"date":"2001-04-26","open":27.49,"high":27.49,"low":27.49,"close":27.49},{"date":"2001-04-27","open":26.61,"high":26.61,"low":26.61,"close":26.61},{"date":"2001-04-30","open":25.48,"high":25.48,"low":25.48,"close":25.48},{"date":"2001-05-01","open":24.2,"high":24.2,"low":24.2,"close":24.2},{"date":"2001-05-02","open":24.23,"high":24.23,"low":24.23,"close":24.23},{"date":"2001-05-03","open":25.78,"high":25.78,"low":25.78,"close":25.78},{"date":"2001-05-04","open":23.91,"high":23.91,"low":23.91,"close":23.91},{"date":"2001-05-07","open":24.86,"high":24.86,"low":24.86,"close":24.86},{"date":"2001-05-08","open":24.44,"high":24.44,"low":24.44,"close":24.44},{"date":"2001-05-09","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"2001-05-10","open":24,"high":24,"low":24,"close":24},{"date":"2001-05-11","open":23.54,"high":23.54,"low":23.54,"close":23.54},{"date":"2001-05-14","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"2001-05-15","open":23.71,"high":23.71,"low":23.71,"close":23.71},{"date":"2001-05-16","open":21.89,"high":21.89,"low":21.89,"close":21.89},{"date":"2001-05-17","open":21.47,"high":21.47,"low":21.47,"close":21.47},{"date":"2001-05-18","open":21.23,"high":21.23,"low":21.23,"close":21.23},{"date":"2001-05-21","open":20.76,"high":20.76,"low":20.76,"close":20.76},{"date":"2001-05-22","open":21.35,"high":21.35,"low":21.35,"close":21.35},{"date":"2001-05-23","open":22.08,"high":22.08,"low":22.08,"close":22.08},{"date":"2001-05-24","open":20.57,"high":20.57,"low":20.57,"close":20.57},{"date":"2001-05-25","open":20.6,"high":20.6,"low":20.6,"close":20.6},{"date":"2001-05-29","open":22.14,"high":22.14,"low":22.14,"close":22.14},{"date":"2001-05-30","open":22.76,"high":22.76,"low":22.76,"close":22.76},{"date":"2001-05-31","open":22.64,"high":22.64,"low":22.64,"close":22.64},{"date":"2001-06-01","open":21.59,"high":21.59,"low":21.59,"close":21.59},{"date":"2001-06-04","open":21.38,"high":21.38,"low":21.38,"close":21.38},{"date":"2001-06-05","open":19.58,"high":19.58,"low":19.58,"close":19.58},{"date":"2001-06-06","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"2001-06-07","open":19.67,"high":19.67,"low":19.67,"close":19.67},{"date":"2001-06-08","open":19.92,"high":19.92,"low":19.92,"close":19.92},{"date":"2001-06-11","open":20.7,"high":20.7,"low":20.7,"close":20.7},{"date":"2001-06-12","open":20.7,"high":20.7,"low":20.7,"close":20.7},{"date":"2001-06-13","open":21.45,"high":21.45,"low":21.45,"close":21.45},{"date":"2001-06-14","open":23.12,"high":23.12,"low":23.12,"close":23.12},{"date":"2001-06-15","open":22.81,"high":22.81,"low":22.81,"close":22.81},{"date":"2001-06-18","open":23.17,"high":23.17,"low":23.17,"close":23.17},{"date":"2001-06-19","open":22.34,"high":22.34,"low":22.34,"close":22.34},{"date":"2001-06-20","open":21.71,"high":21.71,"low":21.71,"close":21.71},{"date":"2001-06-21","open":19.38,"high":19.38,"low":19.38,"close":19.38},{"date":"2001-06-22","open":20.02,"high":20.02,"low":20.02,"close":20.02},{"date":"2001-06-25","open":20.67,"high":20.67,"low":20.67,"close":20.67},{"date":"2001-06-26","open":21.2,"high":21.2,"low":21.2,"close":21.2},{"date":"2001-06-27","open":20.88,"high":20.88,"low":20.88,"close":20.88},{"date":"2001-06-28","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"2001-06-29","open":19.06,"high":19.06,"low":19.06,"close":19.06},{"date":"2001-07-02","open":18.76,"high":18.76,"low":18.76,"close":18.76},{"date":"2001-07-03","open":18.92,"high":18.92,"low":18.92,"close":18.92},{"date":"2001-07-05","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"2001-07-06","open":21.63,"high":21.63,"low":21.63,"close":21.63},{"date":"2001-07-09","open":22.48,"high":22.48,"low":22.48,"close":22.48},{"date":"2001-07-10","open":23.25,"high":23.25,"low":23.25,"close":23.25},{"date":"2001-07-11","open":24.01,"high":24.01,"low":24.01,"close":24.01},{"date":"2001-07-12","open":22.09,"high":22.09,"low":22.09,"close":22.09},{"date":"2001-07-13","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"2001-07-16","open":22.91,"high":22.91,"low":22.91,"close":22.91},{"date":"2001-07-17","open":22.61,"high":22.61,"low":22.61,"close":22.61},{"date":"2001-07-18","open":23.6,"high":23.6,"low":23.6,"close":23.6},{"date":"2001-07-19","open":22.51,"high":22.51,"low":22.51,"close":22.51},{"date":"2001-07-20","open":22.34,"high":22.34,"low":22.34,"close":22.34},{"date":"2001-07-23","open":23.74,"high":23.74,"low":23.74,"close":23.74},{"date":"2001-07-24","open":25.24,"high":25.24,"low":25.24,"close":25.24},{"date":"2001-07-25","open":24,"high":24,"low":24,"close":24},{"date":"2001-07-26","open":23.01,"high":23.01,"low":23.01,"close":23.01},{"date":"2001-07-27","open":22,"high":22,"low":22,"close":22},{"date":"2001-07-30","open":22.69,"high":22.69,"low":22.69,"close":22.69},{"date":"2001-07-31","open":21.62,"high":21.62,"low":21.62,"close":21.62},{"date":"2001-08-01","open":20.56,"high":20.56,"low":20.56,"close":20.56},{"date":"2001-08-02","open":20.09,"high":20.09,"low":20.09,"close":20.09},{"date":"2001-08-03","open":19.89,"high":19.89,"low":19.89,"close":19.89},{"date":"2001-08-06","open":21.89,"high":21.89,"low":21.89,"close":21.89},{"date":"2001-08-07","open":21.01,"high":21.01,"low":21.01,"close":21.01},{"date":"2001-08-08","open":22.32,"high":22.32,"low":22.32,"close":22.32},{"date":"2001-08-09","open":21.02,"high":21.02,"low":21.02,"close":21.02},{"date":"2001-08-10","open":20.55,"high":20.55,"low":20.55,"close":20.55},{"date":"2001-08-13","open":20.42,"high":20.42,"low":20.42,"close":20.42},{"date":"2001-08-14","open":20.48,"high":20.48,"low":20.48,"close":20.48},{"date":"2001-08-15","open":20.91,"high":20.91,"low":20.91,"close":20.91},{"date":"2001-08-16","open":21.54,"high":21.54,"low":21.54,"close":21.54},{"date":"2001-08-17","open":23.84,"high":23.84,"low":23.84,"close":23.84},{"date":"2001-08-20","open":22.87,"high":22.87,"low":22.87,"close":22.87},{"date":"2001-08-21","open":24.4,"high":24.4,"low":24.4,"close":24.4},{"date":"2001-08-22","open":22.44,"high":22.44,"low":22.44,"close":22.44},{"date":"2001-08-23","open":22.23,"high":22.23,"low":22.23,"close":22.23},{"date":"2001-08-24","open":19.71,"high":19.71,"low":19.71,"close":19.71},{"date":"2001-08-27","open":20.56,"high":20.56,"low":20.56,"close":20.56},{"date":"2001-08-28","open":22,"high":22,"low":22,"close":22},{"date":"2001-08-29","open":23.03,"high":23.03,"low":23.03,"close":23.03},{"date":"2001-08-30","open":25.41,"high":25.41,"low":25.41,"close":25.41},{"date":"2001-08-31","open":24.92,"high":24.92,"low":24.92,"close":24.92},{"date":"2001-09-04","open":25.85,"high":25.85,"low":25.85,"close":25.85},{"date":"2001-09-05","open":26.35,"high":26.35,"low":26.35,"close":26.35},{"date":"2001-09-06","open":28.61,"high":28.61,"low":28.61,"close":28.61},{"date":"2001-09-07","open":30.99,"high":30.99,"low":30.99,"close":30.99},{"date":"2001-09-10","open":31.84,"high":31.84,"low":31.84,"close":31.84},{"date":"2001-09-17","open":41.76,"high":41.76,"low":41.76,"close":41.76},{"date":"2001-09-18","open":38.87,"high":38.87,"low":38.87,"close":38.87},{"date":"2001-09-19","open":40.56,"high":40.56,"low":40.56,"close":40.56},{"date":"2001-09-20","open":43.74,"high":43.74,"low":43.74,"close":43.74},{"date":"2001-09-21","open":42.66,"high":42.66,"low":42.66,"close":42.66},{"date":"2001-09-24","open":37.75,"high":37.75,"low":37.75,"close":37.75},{"date":"2001-09-25","open":35.81,"high":35.81,"low":35.81,"close":35.81},{"date":"2001-09-26","open":35.26,"high":35.26,"low":35.26,"close":35.26},{"date":"2001-09-27","open":34,"high":34,"low":34,"close":34},{"date":"2001-09-28","open":31.93,"high":31.93,"low":31.93,"close":31.93},{"date":"2001-10-01","open":32.32,"high":32.32,"low":32.32,"close":32.32},{"date":"2001-10-02","open":31.18,"high":31.18,"low":31.18,"close":31.18},{"date":"2001-10-03","open":31.34,"high":31.34,"low":31.34,"close":31.34},{"date":"2001-10-04","open":31.97,"high":31.97,"low":31.97,"close":31.97},{"date":"2001-10-05","open":33.39,"high":33.39,"low":33.39,"close":33.39},{"date":"2001-10-08","open":35.12,"high":35.12,"low":35.12,"close":35.12},{"date":"2001-10-09","open":34.83,"high":34.83,"low":34.83,"close":34.83},{"date":"2001-10-10","open":31.6,"high":31.6,"low":31.6,"close":31.6},{"date":"2001-10-11","open":31.5,"high":31.5,"low":31.5,"close":31.5},{"date":"2001-10-12","open":35.27,"high":35.27,"low":35.27,"close":35.27},{"date":"2001-10-15","open":35.31,"high":35.31,"low":35.31,"close":35.31},{"date":"2001-10-16","open":32.88,"high":32.88,"low":32.88,"close":32.88},{"date":"2001-10-17","open":35.08,"high":35.08,"low":35.08,"close":35.08},{"date":"2001-10-18","open":34.95,"high":34.95,"low":34.95,"close":34.95},{"date":"2001-10-19","open":34.11,"high":34.11,"low":34.11,"close":34.11},{"date":"2001-10-22","open":32.25,"high":32.25,"low":32.25,"close":32.25},{"date":"2001-10-23","open":32,"high":32,"low":32,"close":32},{"date":"2001-10-24","open":30.95,"high":30.95,"low":30.95,"close":30.95},{"date":"2001-10-25","open":29.46,"high":29.46,"low":29.46,"close":29.46},{"date":"2001-10-26","open":28.42,"high":28.42,"low":28.42,"close":28.42},{"date":"2001-10-29","open":31.64,"high":31.64,"low":31.64,"close":31.64},{"date":"2001-10-30","open":33.46,"high":33.46,"low":33.46,"close":33.46},{"date":"2001-10-31","open":33.56,"high":33.56,"low":33.56,"close":33.56},{"date":"2001-11-01","open":32.31,"high":32.31,"low":32.31,"close":32.31},{"date":"2001-11-02","open":30.71,"high":30.71,"low":30.71,"close":30.71},{"date":"2001-11-05","open":30.5,"high":30.5,"low":30.5,"close":30.5},{"date":"2001-11-06","open":28.8,"high":28.8,"low":28.8,"close":28.8},{"date":"2001-11-07","open":29.13,"high":29.13,"low":29.13,"close":29.13},{"date":"2001-11-08","open":28.62,"high":28.62,"low":28.62,"close":28.62},{"date":"2001-11-09","open":27.44,"high":27.44,"low":27.44,"close":27.44},{"date":"2001-11-12","open":29.35,"high":29.35,"low":29.35,"close":29.35},{"date":"2001-11-13","open":26.47,"high":26.47,"low":26.47,"close":26.47},{"date":"2001-11-14","open":26.56,"high":26.56,"low":26.56,"close":26.56},{"date":"2001-11-15","open":25.56,"high":25.56,"low":25.56,"close":25.56},{"date":"2001-11-16","open":25.07,"high":25.07,"low":25.07,"close":25.07},{"date":"2001-11-19","open":24.46,"high":24.46,"low":24.46,"close":24.46},{"date":"2001-11-20","open":24.12,"high":24.12,"low":24.12,"close":24.12},{"date":"2001-11-21","open":24.19,"high":24.19,"low":24.19,"close":24.19},{"date":"2001-11-23","open":23.25,"high":23.25,"low":23.25,"close":23.25},{"date":"2001-11-26","open":23.79,"high":23.79,"low":23.79,"close":23.79},{"date":"2001-11-27","open":24,"high":24,"low":24,"close":24},{"date":"2001-11-28","open":25.9,"high":25.9,"low":25.9,"close":25.9},{"date":"2001-11-29","open":25.18,"high":25.18,"low":25.18,"close":25.18},{"date":"2001-11-30","open":24.92,"high":24.92,"low":24.92,"close":24.92},{"date":"2001-12-03","open":25.77,"high":25.77,"low":25.77,"close":25.77},{"date":"2001-12-04","open":24.08,"high":24.08,"low":24.08,"close":24.08},{"date":"2001-12-05","open":23.02,"high":23.02,"low":23.02,"close":23.02},{"date":"2001-12-06","open":23.71,"high":23.71,"low":23.71,"close":23.71},{"date":"2001-12-07","open":23.49,"high":23.49,"low":23.49,"close":23.49},{"date":"2001-12-10","open":25.62,"high":25.62,"low":25.62,"close":25.62},{"date":"2001-12-11","open":25.3,"high":25.3,"low":25.3,"close":25.3},{"date":"2001-12-12","open":24.87,"high":24.87,"low":24.87,"close":24.87},{"date":"2001-12-13","open":25.91,"high":25.91,"low":25.91,"close":25.91},{"date":"2001-12-14","open":24.63,"high":24.63,"low":24.63,"close":24.63},{"date":"2001-12-17","open":24.26,"high":24.26,"low":24.26,"close":24.26},{"date":"2001-12-18","open":23.29,"high":23.29,"low":23.29,"close":23.29},{"date":"2001-12-19","open":22.58,"high":22.58,"low":22.58,"close":22.58},{"date":"2001-12-20","open":23.67,"high":23.67,"low":23.67,"close":23.67},{"date":"2001-12-21","open":22.5,"high":22.5,"low":22.5,"close":22.5},{"date":"2001-12-24","open":22.62,"high":22.62,"low":22.62,"close":22.62},{"date":"2001-12-26","open":22.29,"high":22.29,"low":22.29,"close":22.29},{"date":"2001-12-27","open":21.59,"high":21.59,"low":21.59,"close":21.59},{"date":"2001-12-28","open":21.4,"high":21.4,"low":21.4,"close":21.4},{"date":"2001-12-31","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"2002-01-02","open":22.71,"high":22.71,"low":22.71,"close":22.71},{"date":"2002-01-03","open":21.34,"high":21.34,"low":21.34,"close":21.34},{"date":"2002-01-04","open":20.45,"high":20.45,"low":20.45,"close":20.45},{"date":"2002-01-07","open":21.67,"high":21.67,"low":21.67,"close":21.67},{"date":"2002-01-08","open":21.83,"high":21.83,"low":21.83,"close":21.83},{"date":"2002-01-09","open":22.13,"high":22.13,"low":22.13,"close":22.13},{"date":"2002-01-10","open":22.03,"high":22.03,"low":22.03,"close":22.03},{"date":"2002-01-11","open":22.6,"high":22.6,"low":22.6,"close":22.6},{"date":"2002-01-14","open":23.58,"high":23.58,"low":23.58,"close":23.58},{"date":"2002-01-15","open":22.7,"high":22.7,"low":22.7,"close":22.7},{"date":"2002-01-16","open":23.45,"high":23.45,"low":23.45,"close":23.45},{"date":"2002-01-17","open":22.25,"high":22.25,"low":22.25,"close":22.25},{"date":"2002-01-18","open":22.52,"high":22.52,"low":22.52,"close":22.52},{"date":"2002-01-22","open":23.61,"high":23.61,"low":23.61,"close":23.61},{"date":"2002-01-23","open":21.88,"high":21.88,"low":21.88,"close":21.88},{"date":"2002-01-24","open":21.15,"high":21.15,"low":21.15,"close":21.15},{"date":"2002-01-25","open":21.01,"high":21.01,"low":21.01,"close":21.01},{"date":"2002-01-28","open":21.14,"high":21.14,"low":21.14,"close":21.14},{"date":"2002-01-29","open":24.35,"high":24.35,"low":24.35,"close":24.35},{"date":"2002-01-30","open":23.22,"high":23.22,"low":23.22,"close":23.22},{"date":"2002-01-31","open":21.09,"high":21.09,"low":21.09,"close":21.09},{"date":"2002-02-01","open":21.12,"high":21.12,"low":21.12,"close":21.12},{"date":"2002-02-04","open":24.87,"high":24.87,"low":24.87,"close":24.87},{"date":"2002-02-05","open":25.45,"high":25.45,"low":25.45,"close":25.45},{"date":"2002-02-06","open":26.09,"high":26.09,"low":26.09,"close":26.09},{"date":"2002-02-07","open":25.11,"high":25.11,"low":25.11,"close":25.11},{"date":"2002-02-08","open":23.26,"high":23.26,"low":23.26,"close":23.26},{"date":"2002-02-11","open":21.78,"high":21.78,"low":21.78,"close":21.78},{"date":"2002-02-12","open":21.62,"high":21.62,"low":21.62,"close":21.62},{"date":"2002-02-13","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"2002-02-14","open":21.77,"high":21.77,"low":21.77,"close":21.77},{"date":"2002-02-15","open":22.37,"high":22.37,"low":22.37,"close":22.37},{"date":"2002-02-19","open":24.43,"high":24.43,"low":24.43,"close":24.43},{"date":"2002-02-20","open":22.66,"high":22.66,"low":22.66,"close":22.66},{"date":"2002-02-21","open":23.8,"high":23.8,"low":23.8,"close":23.8},{"date":"2002-02-22","open":22.86,"high":22.86,"low":22.86,"close":22.86},{"date":"2002-02-25","open":21.84,"high":21.84,"low":21.84,"close":21.84},{"date":"2002-02-26","open":21.68,"high":21.68,"low":21.68,"close":21.68},{"date":"2002-02-27","open":21.49,"high":21.49,"low":21.49,"close":21.49},{"date":"2002-02-28","open":21.59,"high":21.59,"low":21.59,"close":21.59},{"date":"2002-03-01","open":19.96,"high":19.96,"low":19.96,"close":19.96},{"date":"2002-03-04","open":20.5,"high":20.5,"low":20.5,"close":20.5},{"date":"2002-03-05","open":20.3,"high":20.3,"low":20.3,"close":20.3},{"date":"2002-03-06","open":19.94,"high":19.94,"low":19.94,"close":19.94},{"date":"2002-03-07","open":20.04,"high":20.04,"low":20.04,"close":20.04},{"date":"2002-03-08","open":19.27,"high":19.27,"low":19.27,"close":19.27},{"date":"2002-03-11","open":19.84,"high":19.84,"low":19.84,"close":19.84},{"date":"2002-03-12","open":19.59,"high":19.59,"low":19.59,"close":19.59},{"date":"2002-03-13","open":19.46,"high":19.46,"low":19.46,"close":19.46},{"date":"2002-03-14","open":19.2,"high":19.2,"low":19.2,"close":19.2},{"date":"2002-03-15","open":18.42,"high":18.42,"low":18.42,"close":18.42},{"date":"2002-03-18","open":18.93,"high":18.93,"low":18.93,"close":18.93},{"date":"2002-03-19","open":18.16,"high":18.16,"low":18.16,"close":18.16},{"date":"2002-03-20","open":18.46,"high":18.46,"low":18.46,"close":18.46},{"date":"2002-03-21","open":18.15,"high":18.15,"low":18.15,"close":18.15},{"date":"2002-03-22","open":17.77,"high":17.77,"low":17.77,"close":17.77},{"date":"2002-03-25","open":18.48,"high":18.48,"low":18.48,"close":18.48},{"date":"2002-03-26","open":18.13,"high":18.13,"low":18.13,"close":18.13},{"date":"2002-03-27","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"2002-03-28","open":17.4,"high":17.4,"low":17.4,"close":17.4},{"date":"2002-04-01","open":18.73,"high":18.73,"low":18.73,"close":18.73},{"date":"2002-04-02","open":19.16,"high":19.16,"low":19.16,"close":19.16},{"date":"2002-04-03","open":20.2,"high":20.2,"low":20.2,"close":20.2},{"date":"2002-04-04","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"2002-04-05","open":19.13,"high":19.13,"low":19.13,"close":19.13},{"date":"2002-04-08","open":19.61,"high":19.61,"low":19.61,"close":19.61},{"date":"2002-04-09","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"2002-04-10","open":18.19,"high":18.19,"low":18.19,"close":18.19},{"date":"2002-04-11","open":20.3,"high":20.3,"low":20.3,"close":20.3},{"date":"2002-04-12","open":19.42,"high":19.42,"low":19.42,"close":19.42},{"date":"2002-04-15","open":19.82,"high":19.82,"low":19.82,"close":19.82},{"date":"2002-04-16","open":18.11,"high":18.11,"low":18.11,"close":18.11},{"date":"2002-04-17","open":18.43,"high":18.43,"low":18.43,"close":18.43},{"date":"2002-04-18","open":19.29,"high":19.29,"low":19.29,"close":19.29},{"date":"2002-04-19","open":18.3,"high":18.3,"low":18.3,"close":18.3},{"date":"2002-04-22","open":19.77,"high":19.77,"low":19.77,"close":19.77},{"date":"2002-04-23","open":20.28,"high":20.28,"low":20.28,"close":20.28},{"date":"2002-04-24","open":20.77,"high":20.77,"low":20.77,"close":20.77},{"date":"2002-04-25","open":20.95,"high":20.95,"low":20.95,"close":20.95},{"date":"2002-04-26","open":22.14,"high":22.14,"low":22.14,"close":22.14},{"date":"2002-04-29","open":24.05,"high":24.05,"low":24.05,"close":24.05},{"date":"2002-04-30","open":21.91,"high":21.91,"low":21.91,"close":21.91},{"date":"2002-05-01","open":20.06,"high":20.06,"low":20.06,"close":20.06},{"date":"2002-05-02","open":20.07,"high":20.07,"low":20.07,"close":20.07},{"date":"2002-05-03","open":20.19,"high":20.19,"low":20.19,"close":20.19},{"date":"2002-05-06","open":22.56,"high":22.56,"low":22.56,"close":22.56},{"date":"2002-05-07","open":21.94,"high":21.94,"low":21.94,"close":21.94},{"date":"2002-05-08","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"2002-05-09","open":21.56,"high":21.56,"low":21.56,"close":21.56},{"date":"2002-05-10","open":22.41,"high":22.41,"low":22.41,"close":22.41},{"date":"2002-05-13","open":20.72,"high":20.72,"low":20.72,"close":20.72},{"date":"2002-05-14","open":19.35,"high":19.35,"low":19.35,"close":19.35},{"date":"2002-05-15","open":19.19,"high":19.19,"low":19.19,"close":19.19},{"date":"2002-05-16","open":18.5,"high":18.5,"low":18.5,"close":18.5},{"date":"2002-05-17","open":17.7,"high":17.7,"low":17.7,"close":17.7},{"date":"2002-05-20","open":19.24,"high":19.24,"low":19.24,"close":19.24},{"date":"2002-05-21","open":20.05,"high":20.05,"low":20.05,"close":20.05},{"date":"2002-05-22","open":19.58,"high":19.58,"low":19.58,"close":19.58},{"date":"2002-05-23","open":18.23,"high":18.23,"low":18.23,"close":18.23},{"date":"2002-05-24","open":18.9,"high":18.9,"low":18.9,"close":18.9},{"date":"2002-05-28","open":20.31,"high":20.31,"low":20.31,"close":20.31},{"date":"2002-05-29","open":20.39,"high":20.39,"low":20.39,"close":20.39},{"date":"2002-05-30","open":20.61,"high":20.61,"low":20.61,"close":20.61},{"date":"2002-05-31","open":19.98,"high":19.98,"low":19.98,"close":19.98},{"date":"2002-06-03","open":23.37,"high":23.37,"low":23.37,"close":23.37},{"date":"2002-06-04","open":23.89,"high":23.89,"low":23.89,"close":23.89},{"date":"2002-06-05","open":22.61,"high":22.61,"low":22.61,"close":22.61},{"date":"2002-06-06","open":24.16,"high":24.16,"low":24.16,"close":24.16},{"date":"2002-06-07","open":23.51,"high":23.51,"low":23.51,"close":23.51},{"date":"2002-06-10","open":23.72,"high":23.72,"low":23.72,"close":23.72},{"date":"2002-06-11","open":24.45,"high":24.45,"low":24.45,"close":24.45},{"date":"2002-06-12","open":24.15,"high":24.15,"low":24.15,"close":24.15},{"date":"2002-06-13","open":25.02,"high":25.02,"low":25.02,"close":25.02},{"date":"2002-06-14","open":25.96,"high":25.96,"low":25.96,"close":25.96},{"date":"2002-06-17","open":24.64,"high":24.64,"low":24.64,"close":24.64},{"date":"2002-06-18","open":24.24,"high":24.24,"low":24.24,"close":24.24},{"date":"2002-06-19","open":26.06,"high":26.06,"low":26.06,"close":26.06},{"date":"2002-06-20","open":27.48,"high":27.48,"low":27.48,"close":27.48},{"date":"2002-06-21","open":27.23,"high":27.23,"low":27.23,"close":27.23},{"date":"2002-06-24","open":26.98,"high":26.98,"low":26.98,"close":26.98},{"date":"2002-06-25","open":27.84,"high":27.84,"low":27.84,"close":27.84},{"date":"2002-06-26","open":28.42,"high":28.42,"low":28.42,"close":28.42},{"date":"2002-06-27","open":26.29,"high":26.29,"low":26.29,"close":26.29},{"date":"2002-06-28","open":25.4,"high":25.4,"low":25.4,"close":25.4},{"date":"2002-07-01","open":27.11,"high":27.11,"low":27.11,"close":27.11},{"date":"2002-07-02","open":28.96,"high":28.96,"low":28.96,"close":28.96},{"date":"2002-07-03","open":29.42,"high":29.42,"low":29.42,"close":29.42},{"date":"2002-07-05","open":27.11,"high":27.11,"low":27.11,"close":27.11},{"date":"2002-07-08","open":28.25,"high":28.25,"low":28.25,"close":28.25},{"date":"2002-07-09","open":30.22,"high":30.22,"low":30.22,"close":30.22},{"date":"2002-07-10","open":34.1,"high":34.1,"low":34.1,"close":34.1},{"date":"2002-07-11","open":33.85,"high":33.85,"low":33.85,"close":33.85},{"date":"2002-07-12","open":32.94,"high":32.94,"low":32.94,"close":32.94},{"date":"2002-07-15","open":35.03,"high":35.03,"low":35.03,"close":35.03},{"date":"2002-07-16","open":36.65,"high":36.65,"low":36.65,"close":36.65},{"date":"2002-07-17","open":35.45,"high":35.45,"low":35.45,"close":35.45},{"date":"2002-07-18","open":35.12,"high":35.12,"low":35.12,"close":35.12},{"date":"2002-07-19","open":38.17,"high":38.17,"low":38.17,"close":38.17},{"date":"2002-07-22","open":41.87,"high":41.87,"low":41.87,"close":41.87},{"date":"2002-07-23","open":48.46,"high":48.46,"low":48.46,"close":48.46},{"date":"2002-07-24","open":39.86,"high":39.86,"low":39.86,"close":39.86},{"date":"2002-07-25","open":39.27,"high":39.27,"low":39.27,"close":39.27},{"date":"2002-07-26","open":35.51,"high":35.51,"low":35.51,"close":35.51},{"date":"2002-07-29","open":31.33,"high":31.33,"low":31.33,"close":31.33},{"date":"2002-07-30","open":31.92,"high":31.92,"low":31.92,"close":31.92},{"date":"2002-07-31","open":32.03,"high":32.03,"low":32.03,"close":32.03},{"date":"2002-08-01","open":36.95,"high":36.95,"low":36.95,"close":36.95},{"date":"2002-08-02","open":41.29,"high":41.29,"low":41.29,"close":41.29},{"date":"2002-08-05","open":45.08,"high":45.08,"low":45.08,"close":45.08},{"date":"2002-08-06","open":42.03,"high":42.03,"low":42.03,"close":42.03},{"date":"2002-08-07","open":38.73,"high":38.73,"low":38.73,"close":38.73},{"date":"2002-08-08","open":36.33,"high":36.33,"low":36.33,"close":36.33},{"date":"2002-08-09","open":35.33,"high":35.33,"low":35.33,"close":35.33},{"date":"2002-08-12","open":37.05,"high":37.05,"low":37.05,"close":37.05},{"date":"2002-08-13","open":35.82,"high":35.82,"low":35.82,"close":35.82},{"date":"2002-08-14","open":32.36,"high":32.36,"low":32.36,"close":32.36},{"date":"2002-08-15","open":29.43,"high":29.43,"low":29.43,"close":29.43},{"date":"2002-08-16","open":28.81,"high":28.81,"low":28.81,"close":28.81},{"date":"2002-08-19","open":28.61,"high":28.61,"low":28.61,"close":28.61},{"date":"2002-08-20","open":29.59,"high":29.59,"low":29.59,"close":29.59},{"date":"2002-08-21","open":28.23,"high":28.23,"low":28.23,"close":28.23},{"date":"2002-08-22","open":27.75,"high":27.75,"low":27.75,"close":27.75},{"date":"2002-08-23","open":29.32,"high":29.32,"low":29.32,"close":29.32},{"date":"2002-08-26","open":29.89,"high":29.89,"low":29.89,"close":29.89},{"date":"2002-08-27","open":30.11,"high":30.11,"low":30.11,"close":30.11},{"date":"2002-08-28","open":33.32,"high":33.32,"low":33.32,"close":33.32},{"date":"2002-08-29","open":33.67,"high":33.67,"low":33.67,"close":33.67},{"date":"2002-08-30","open":32.64,"high":32.64,"low":32.64,"close":32.64},{"date":"2002-09-03","open":39.97,"high":39.97,"low":39.97,"close":39.97},{"date":"2002-09-04","open":37.44,"high":37.44,"low":37.44,"close":37.44},{"date":"2002-09-05","open":38.86,"high":38.86,"low":38.86,"close":38.86},{"date":"2002-09-06","open":36.33,"high":36.33,"low":36.33,"close":36.33},{"date":"2002-09-09","open":36.45,"high":36.45,"low":36.45,"close":36.45},{"date":"2002-09-10","open":35.08,"high":35.08,"low":35.08,"close":35.08},{"date":"2002-09-11","open":34.81,"high":34.81,"low":34.81,"close":34.81},{"date":"2002-09-12","open":37.5,"high":37.5,"low":37.5,"close":37.5},{"date":"2002-09-13","open":35.82,"high":35.82,"low":35.82,"close":35.82},{"date":"2002-09-16","open":36.74,"high":36.74,"low":36.74,"close":36.74},{"date":"2002-09-17","open":38.01,"high":38.01,"low":38.01,"close":38.01},{"date":"2002-09-18","open":37.52,"high":37.52,"low":37.52,"close":37.52},{"date":"2002-09-19","open":40.65,"high":40.65,"low":40.65,"close":40.65},{"date":"2002-09-20","open":38.98,"high":38.98,"low":38.98,"close":38.98},{"date":"2002-09-23","open":39.68,"high":39.68,"low":39.68,"close":39.68},{"date":"2002-09-24","open":40.52,"high":40.52,"low":40.52,"close":40.52},{"date":"2002-09-25","open":37.33,"high":37.33,"low":37.33,"close":37.33},{"date":"2002-09-26","open":34.6,"high":34.6,"low":34.6,"close":34.6},{"date":"2002-09-27","open":36.97,"high":36.97,"low":36.97,"close":36.97},{"date":"2002-09-30","open":39.69,"high":39.69,"low":39.69,"close":39.69},{"date":"2002-10-01","open":34.12,"high":34.12,"low":34.12,"close":34.12},{"date":"2002-10-02","open":36.83,"high":36.83,"low":36.83,"close":36.83},{"date":"2002-10-03","open":37.31,"high":37.31,"low":37.31,"close":37.31},{"date":"2002-10-04","open":39.46,"high":39.46,"low":39.46,"close":39.46},{"date":"2002-10-07","open":43.44,"high":43.44,"low":43.44,"close":43.44},{"date":"2002-10-08","open":41.02,"high":41.02,"low":41.02,"close":41.02},{"date":"2002-10-09","open":42.13,"high":42.13,"low":42.13,"close":42.13},{"date":"2002-10-10","open":37.55,"high":37.55,"low":37.55,"close":37.55},{"date":"2002-10-11","open":35.7,"high":35.7,"low":35.7,"close":35.7},{"date":"2002-10-14","open":36.04,"high":36.04,"low":36.04,"close":36.04},{"date":"2002-10-15","open":34.02,"high":34.02,"low":34.02,"close":34.02},{"date":"2002-10-16","open":36,"high":36,"low":36,"close":36},{"date":"2002-10-17","open":34.1,"high":34.1,"low":34.1,"close":34.1},{"date":"2002-10-18","open":33.53,"high":33.53,"low":33.53,"close":33.53},{"date":"2002-10-21","open":33.11,"high":33.11,"low":33.11,"close":33.11},{"date":"2002-10-22","open":34.09,"high":34.09,"low":34.09,"close":34.09},{"date":"2002-10-23","open":33.2,"high":33.2,"low":33.2,"close":33.2},{"date":"2002-10-24","open":34.03,"high":34.03,"low":34.03,"close":34.03},{"date":"2002-10-25","open":30,"high":30,"low":30,"close":30},{"date":"2002-10-28","open":31.07,"high":31.07,"low":31.07,"close":31.07},{"date":"2002-10-29","open":32.27,"high":32.27,"low":32.27,"close":32.27},{"date":"2002-10-30","open":31.23,"high":31.23,"low":31.23,"close":31.23},{"date":"2002-10-31","open":31.14,"high":31.14,"low":31.14,"close":31.14},{"date":"2002-11-01","open":29.3,"high":29.3,"low":29.3,"close":29.3},{"date":"2002-11-04","open":30.82,"high":30.82,"low":30.82,"close":30.82},{"date":"2002-11-05","open":31.23,"high":31.23,"low":31.23,"close":31.23},{"date":"2002-11-06","open":30.31,"high":30.31,"low":30.31,"close":30.31},{"date":"2002-11-07","open":30.26,"high":30.26,"low":30.26,"close":30.26},{"date":"2002-11-08","open":29.41,"high":29.41,"low":29.41,"close":29.41},{"date":"2002-11-11","open":31.3,"high":31.3,"low":31.3,"close":31.3},{"date":"2002-11-12","open":30.58,"high":30.58,"low":30.58,"close":30.58},{"date":"2002-11-13","open":31.24,"high":31.24,"low":31.24,"close":31.24},{"date":"2002-11-14","open":28.67,"high":28.67,"low":28.67,"close":28.67},{"date":"2002-11-15","open":26.65,"high":26.65,"low":26.65,"close":26.65},{"date":"2002-11-18","open":27.66,"high":27.66,"low":27.66,"close":27.66},{"date":"2002-11-19","open":27.41,"high":27.41,"low":27.41,"close":27.41},{"date":"2002-11-20","open":25.32,"high":25.32,"low":25.32,"close":25.32},{"date":"2002-11-21","open":23.81,"high":23.81,"low":23.81,"close":23.81},{"date":"2002-11-22","open":23.16,"high":23.16,"low":23.16,"close":23.16},{"date":"2002-11-25","open":24.07,"high":24.07,"low":24.07,"close":24.07},{"date":"2002-11-26","open":25.97,"high":25.97,"low":25.97,"close":25.97},{"date":"2002-11-27","open":27.25,"high":27.25,"low":27.25,"close":27.25},{"date":"2002-11-29","open":27.5,"high":27.5,"low":27.5,"close":27.5},{"date":"2002-12-02","open":27.46,"high":27.46,"low":27.46,"close":27.46},{"date":"2002-12-03","open":28.33,"high":28.33,"low":28.33,"close":28.33},{"date":"2002-12-04","open":28.92,"high":28.92,"low":28.92,"close":28.92},{"date":"2002-12-05","open":30.1,"high":30.1,"low":30.1,"close":30.1},{"date":"2002-12-06","open":28.88,"high":28.88,"low":28.88,"close":28.88},{"date":"2002-12-09","open":30.78,"high":30.78,"low":30.78,"close":30.78},{"date":"2002-12-10","open":28.76,"high":28.76,"low":28.76,"close":28.76},{"date":"2002-12-11","open":27.76,"high":27.76,"low":27.76,"close":27.76},{"date":"2002-12-12","open":27.29,"high":27.29,"low":27.29,"close":27.29},{"date":"2002-12-13","open":28.18,"high":28.18,"low":28.18,"close":28.18},{"date":"2002-12-16","open":26.24,"high":26.24,"low":26.24,"close":26.24},{"date":"2002-12-17","open":26.66,"high":26.66,"low":26.66,"close":26.66},{"date":"2002-12-18","open":28.29,"high":28.29,"low":28.29,"close":28.29},{"date":"2002-12-19","open":30.21,"high":30.21,"low":30.21,"close":30.21},{"date":"2002-12-20","open":26.71,"high":26.71,"low":26.71,"close":26.71},{"date":"2002-12-23","open":26.2,"high":26.2,"low":26.2,"close":26.2},{"date":"2002-12-24","open":26.49,"high":26.49,"low":26.49,"close":26.49},{"date":"2002-12-26","open":27.37,"high":27.37,"low":27.37,"close":27.37},{"date":"2002-12-27","open":29.55,"high":29.55,"low":29.55,"close":29.55},{"date":"2002-12-30","open":29.62,"high":29.62,"low":29.62,"close":29.62},{"date":"2002-12-31","open":28.62,"high":28.62,"low":28.62,"close":28.62},{"date":"2003-01-02","open":25.39,"high":25.39,"low":25.39,"close":25.39},{"date":"2003-01-03","open":24.68,"high":24.68,"low":24.68,"close":24.68},{"date":"2003-01-06","open":24.91,"high":24.91,"low":24.91,"close":24.91},{"date":"2003-01-07","open":25.13,"high":25.13,"low":25.13,"close":25.13},{"date":"2003-01-08","open":25.53,"high":25.53,"low":25.53,"close":25.53},{"date":"2003-01-09","open":24.25,"high":24.25,"low":24.25,"close":24.25},{"date":"2003-01-10","open":24.32,"high":24.32,"low":24.32,"close":24.32},{"date":"2003-01-13","open":24.9,"high":24.9,"low":24.9,"close":24.9},{"date":"2003-01-14","open":24.57,"high":24.57,"low":24.57,"close":24.57},{"date":"2003-01-15","open":25.51,"high":25.51,"low":25.51,"close":25.51},{"date":"2003-01-16","open":25.01,"high":25.01,"low":25.01,"close":25.01},{"date":"2003-01-17","open":25.7,"high":25.7,"low":25.7,"close":25.7},{"date":"2003-01-21","open":27.59,"high":27.59,"low":27.59,"close":27.59},{"date":"2003-01-22","open":29.01,"high":29.01,"low":29.01,"close":29.01},{"date":"2003-01-23","open":27.53,"high":27.53,"low":27.53,"close":27.53},{"date":"2003-01-24","open":31.51,"high":31.51,"low":31.51,"close":31.51},{"date":"2003-01-27","open":34.69,"high":34.69,"low":34.69,"close":34.69},{"date":"2003-01-28","open":31.93,"high":31.93,"low":31.93,"close":31.93},{"date":"2003-01-29","open":31.26,"high":31.26,"low":31.26,"close":31.26},{"date":"2003-01-30","open":31.32,"high":31.32,"low":31.32,"close":31.32},{"date":"2003-01-31","open":31.17,"high":31.17,"low":31.17,"close":31.17},{"date":"2003-02-03","open":31.02,"high":31.02,"low":31.02,"close":31.02},{"date":"2003-02-04","open":32.76,"high":32.76,"low":32.76,"close":32.76},{"date":"2003-02-05","open":33.04,"high":33.04,"low":33.04,"close":33.04},{"date":"2003-02-06","open":33.35,"high":33.35,"low":33.35,"close":33.35},{"date":"2003-02-07","open":34.01,"high":34.01,"low":34.01,"close":34.01},{"date":"2003-02-10","open":33.99,"high":33.99,"low":33.99,"close":33.99},{"date":"2003-02-11","open":33.68,"high":33.68,"low":33.68,"close":33.68},{"date":"2003-02-12","open":34.33,"high":34.33,"low":34.33,"close":34.33},{"date":"2003-02-13","open":33.7,"high":33.7,"low":33.7,"close":33.7},{"date":"2003-02-14","open":32.62,"high":32.62,"low":32.62,"close":32.62},{"date":"2003-02-18","open":31.11,"high":31.11,"low":31.11,"close":31.11},{"date":"2003-02-19","open":31.31,"high":31.31,"low":31.31,"close":31.31},{"date":"2003-02-20","open":31.16,"high":31.16,"low":31.16,"close":31.16},{"date":"2003-02-21","open":30.25,"high":30.25,"low":30.25,"close":30.25},{"date":"2003-02-24","open":31.98,"high":31.98,"low":31.98,"close":31.98},{"date":"2003-02-25","open":31.74,"high":31.74,"low":31.74,"close":31.74},{"date":"2003-02-26","open":31.94,"high":31.94,"low":31.94,"close":31.94},{"date":"2003-02-27","open":30.53,"high":30.53,"low":30.53,"close":30.53},{"date":"2003-02-28","open":29.63,"high":29.63,"low":29.63,"close":29.63},{"date":"2003-03-03","open":30.43,"high":30.43,"low":30.43,"close":30.43},{"date":"2003-03-04","open":31.83,"high":31.83,"low":31.83,"close":31.83},{"date":"2003-03-05","open":30.38,"high":30.38,"low":30.38,"close":30.38},{"date":"2003-03-06","open":31.37,"high":31.37,"low":31.37,"close":31.37},{"date":"2003-03-07","open":31.08,"high":31.08,"low":31.08,"close":31.08},{"date":"2003-03-10","open":33.31,"high":33.31,"low":33.31,"close":33.31},{"date":"2003-03-11","open":33.61,"high":33.61,"low":33.61,"close":33.61},{"date":"2003-03-12","open":33.51,"high":33.51,"low":33.51,"close":33.51},{"date":"2003-03-13","open":31.76,"high":31.76,"low":31.76,"close":31.76},{"date":"2003-03-14","open":30.98,"high":30.98,"low":30.98,"close":30.98},{"date":"2003-03-17","open":31.75,"high":31.75,"low":31.75,"close":31.75},{"date":"2003-03-18","open":30.43,"high":30.43,"low":30.43,"close":30.43},{"date":"2003-03-19","open":31.54,"high":31.54,"low":31.54,"close":31.54},{"date":"2003-03-20","open":30.44,"high":30.44,"low":30.44,"close":30.44},{"date":"2003-03-21","open":28.67,"high":28.67,"low":28.67,"close":28.67},{"date":"2003-03-24","open":30.39,"high":30.39,"low":30.39,"close":30.39},{"date":"2003-03-25","open":28.75,"high":28.75,"low":28.75,"close":28.75},{"date":"2003-03-26","open":28.23,"high":28.23,"low":28.23,"close":28.23},{"date":"2003-03-27","open":27.96,"high":27.96,"low":27.96,"close":27.96},{"date":"2003-03-28","open":27.75,"high":27.75,"low":27.75,"close":27.75},{"date":"2003-03-31","open":29.15,"high":29.15,"low":29.15,"close":29.15},{"date":"2003-04-01","open":28.36,"high":28.36,"low":28.36,"close":28.36},{"date":"2003-04-02","open":28.02,"high":28.02,"low":28.02,"close":28.02},{"date":"2003-04-03","open":28.21,"high":28.21,"low":28.21,"close":28.21},{"date":"2003-04-04","open":29.13,"high":29.13,"low":29.13,"close":29.13},{"date":"2003-04-07","open":28.45,"high":28.45,"low":28.45,"close":28.45},{"date":"2003-04-08","open":27.13,"high":27.13,"low":27.13,"close":27.13},{"date":"2003-04-09","open":27.11,"high":27.11,"low":27.11,"close":27.11},{"date":"2003-04-10","open":25.6,"high":25.6,"low":25.6,"close":25.6},{"date":"2003-04-11","open":24.44,"high":24.44,"low":24.44,"close":24.44},{"date":"2003-04-14","open":23.41,"high":23.41,"low":23.41,"close":23.41},{"date":"2003-04-15","open":22.56,"high":22.56,"low":22.56,"close":22.56},{"date":"2003-04-16","open":22.52,"high":22.52,"low":22.52,"close":22.52},{"date":"2003-04-17","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"2003-04-21","open":21.95,"high":21.95,"low":21.95,"close":21.95},{"date":"2003-04-22","open":20.7,"high":20.7,"low":20.7,"close":20.7},{"date":"2003-04-23","open":20.8,"high":20.8,"low":20.8,"close":20.8},{"date":"2003-04-24","open":20.33,"high":20.33,"low":20.33,"close":20.33},{"date":"2003-04-25","open":20.8,"high":20.8,"low":20.8,"close":20.8},{"date":"2003-04-28","open":20.84,"high":20.84,"low":20.84,"close":20.84},{"date":"2003-04-29","open":20.76,"high":20.76,"low":20.76,"close":20.76},{"date":"2003-04-30","open":21.21,"high":21.21,"low":21.21,"close":21.21},{"date":"2003-05-01","open":21.59,"high":21.59,"low":21.59,"close":21.59},{"date":"2003-05-02","open":20.63,"high":20.63,"low":20.63,"close":20.63},{"date":"2003-05-05","open":21.13,"high":21.13,"low":21.13,"close":21.13},{"date":"2003-05-06","open":20.8,"high":20.8,"low":20.8,"close":20.8},{"date":"2003-05-07","open":21,"high":21,"low":21,"close":21},{"date":"2003-05-08","open":21.24,"high":21.24,"low":21.24,"close":21.24},{"date":"2003-05-09","open":19.69,"high":19.69,"low":19.69,"close":19.69},{"date":"2003-05-12","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"2003-05-13","open":19.91,"high":19.91,"low":19.91,"close":19.91},{"date":"2003-05-14","open":20,"high":20,"low":20,"close":20},{"date":"2003-05-15","open":19.24,"high":19.24,"low":19.24,"close":19.24},{"date":"2003-05-16","open":18.4,"high":18.4,"low":18.4,"close":18.4},{"date":"2003-05-19","open":20.51,"high":20.51,"low":20.51,"close":20.51},{"date":"2003-05-20","open":21.29,"high":21.29,"low":21.29,"close":21.29},{"date":"2003-05-21","open":21.21,"high":21.21,"low":21.21,"close":21.21},{"date":"2003-05-22","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"2003-05-23","open":19.17,"high":19.17,"low":19.17,"close":19.17},{"date":"2003-05-27","open":19.99,"high":19.99,"low":19.99,"close":19.99},{"date":"2003-05-28","open":20.03,"high":20.03,"low":20.03,"close":20.03},{"date":"2003-05-29","open":20.43,"high":20.43,"low":20.43,"close":20.43},{"date":"2003-05-30","open":19.47,"high":19.47,"low":19.47,"close":19.47},{"date":"2003-06-02","open":20.85,"high":20.85,"low":20.85,"close":20.85},{"date":"2003-06-03","open":20.84,"high":20.84,"low":20.84,"close":20.84},{"date":"2003-06-04","open":20.62,"high":20.62,"low":20.62,"close":20.62},{"date":"2003-06-05","open":20.83,"high":20.83,"low":20.83,"close":20.83},{"date":"2003-06-06","open":21.25,"high":21.25,"low":21.25,"close":21.25},{"date":"2003-06-09","open":22.15,"high":22.15,"low":22.15,"close":22.15},{"date":"2003-06-10","open":20.64,"high":20.64,"low":20.64,"close":20.64},{"date":"2003-06-11","open":20.21,"high":20.21,"low":20.21,"close":20.21},{"date":"2003-06-12","open":20.41,"high":20.41,"low":20.41,"close":20.41},{"date":"2003-06-13","open":20.66,"high":20.66,"low":20.66,"close":20.66},{"date":"2003-06-16","open":20.22,"high":20.22,"low":20.22,"close":20.22},{"date":"2003-06-17","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"2003-06-18","open":19.76,"high":19.76,"low":19.76,"close":19.76},{"date":"2003-06-19","open":19.8,"high":19.8,"low":19.8,"close":19.8},{"date":"2003-06-20","open":19.14,"high":19.14,"low":19.14,"close":19.14},{"date":"2003-06-23","open":20.58,"high":20.58,"low":20.58,"close":20.58},{"date":"2003-06-24","open":20.75,"high":20.75,"low":20.75,"close":20.75},{"date":"2003-06-25","open":20.81,"high":20.81,"low":20.81,"close":20.81},{"date":"2003-06-26","open":19.4,"high":19.4,"low":19.4,"close":19.4},{"date":"2003-06-27","open":19.16,"high":19.16,"low":19.16,"close":19.16},{"date":"2003-06-30","open":19.52,"high":19.52,"low":19.52,"close":19.52},{"date":"2003-07-01","open":19.46,"high":19.46,"low":19.46,"close":19.46},{"date":"2003-07-02","open":19.03,"high":19.03,"low":19.03,"close":19.03},{"date":"2003-07-03","open":19.39,"high":19.39,"low":19.39,"close":19.39},{"date":"2003-07-07","open":20.06,"high":20.06,"low":20.06,"close":20.06},{"date":"2003-07-08","open":19.48,"high":19.48,"low":19.48,"close":19.48},{"date":"2003-07-09","open":18.93,"high":18.93,"low":18.93,"close":18.93},{"date":"2003-07-10","open":19.19,"high":19.19,"low":19.19,"close":19.19},{"date":"2003-07-11","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"2003-07-14","open":19.59,"high":19.59,"low":19.59,"close":19.59},{"date":"2003-07-15","open":19.55,"high":19.55,"low":19.55,"close":19.55},{"date":"2003-07-16","open":19.76,"high":19.76,"low":19.76,"close":19.76},{"date":"2003-07-17","open":20.22,"high":20.22,"low":20.22,"close":20.22},{"date":"2003-07-18","open":19.11,"high":19.11,"low":19.11,"close":19.11},{"date":"2003-07-21","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"2003-07-22","open":19.17,"high":19.17,"low":19.17,"close":19.17},{"date":"2003-07-23","open":18.64,"high":18.64,"low":18.64,"close":18.64},{"date":"2003-07-24","open":18.6,"high":18.6,"low":18.6,"close":18.6},{"date":"2003-07-25","open":17.75,"high":17.75,"low":17.75,"close":17.75},{"date":"2003-07-28","open":18.36,"high":18.36,"low":18.36,"close":18.36},{"date":"2003-07-29","open":18.67,"high":18.67,"low":18.67,"close":18.67},{"date":"2003-07-30","open":18.85,"high":18.85,"low":18.85,"close":18.85},{"date":"2003-07-31","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"2003-08-01","open":20.75,"high":20.75,"low":20.75,"close":20.75},{"date":"2003-08-04","open":21.27,"high":21.27,"low":21.27,"close":21.27},{"date":"2003-08-05","open":22.68,"high":22.68,"low":22.68,"close":22.68},{"date":"2003-08-06","open":21.5,"high":21.5,"low":21.5,"close":21.5},{"date":"2003-08-07","open":20.26,"high":20.26,"low":20.26,"close":20.26},{"date":"2003-08-08","open":19.59,"high":19.59,"low":19.59,"close":19.59},{"date":"2003-08-11","open":19.75,"high":19.75,"low":19.75,"close":19.75},{"date":"2003-08-12","open":17.94,"high":17.94,"low":17.94,"close":17.94},{"date":"2003-08-13","open":18.77,"high":18.77,"low":18.77,"close":18.77},{"date":"2003-08-14","open":18.47,"high":18.47,"low":18.47,"close":18.47},{"date":"2003-08-15","open":18.27,"high":18.27,"low":18.27,"close":18.27},{"date":"2003-08-18","open":18.18,"high":18.18,"low":18.18,"close":18.18},{"date":"2003-08-19","open":17.86,"high":17.86,"low":17.86,"close":17.86},{"date":"2003-08-20","open":17.82,"high":17.82,"low":17.82,"close":17.82},{"date":"2003-08-21","open":17.84,"high":17.84,"low":17.84,"close":17.84},{"date":"2003-08-22","open":18.55,"high":18.55,"low":18.55,"close":18.55},{"date":"2003-08-25","open":19.53,"high":19.53,"low":19.53,"close":19.53},{"date":"2003-08-26","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"2003-08-27","open":19.13,"high":19.13,"low":19.13,"close":19.13},{"date":"2003-08-28","open":18.48,"high":18.48,"low":18.48,"close":18.48},{"date":"2003-08-29","open":18.63,"high":18.63,"low":18.63,"close":18.63},{"date":"2003-09-02","open":19.02,"high":19.02,"low":19.02,"close":19.02},{"date":"2003-09-03","open":19.44,"high":19.44,"low":19.44,"close":19.44},{"date":"2003-09-04","open":18.71,"high":18.71,"low":18.71,"close":18.71},{"date":"2003-09-05","open":18.17,"high":18.17,"low":18.17,"close":18.17},{"date":"2003-09-08","open":18.26,"high":18.26,"low":18.26,"close":18.26},{"date":"2003-09-09","open":18.85,"high":18.85,"low":18.85,"close":18.85},{"date":"2003-09-10","open":20.01,"high":20.01,"low":20.01,"close":20.01},{"date":"2003-09-11","open":19.25,"high":19.25,"low":19.25,"close":19.25},{"date":"2003-09-12","open":18.68,"high":18.68,"low":18.68,"close":18.68},{"date":"2003-09-15","open":19.28,"high":19.28,"low":19.28,"close":19.28},{"date":"2003-09-16","open":18.03,"high":18.03,"low":18.03,"close":18.03},{"date":"2003-09-17","open":18.15,"high":18.15,"low":18.15,"close":18.15},{"date":"2003-09-18","open":17.57,"high":17.57,"low":17.57,"close":17.57},{"date":"2003-09-19","open":19.33,"high":19.79,"low":19.03,"close":19.07},{"date":"2003-09-22","open":20.24,"high":21.29,"low":20.24,"close":20.53},{"date":"2003-09-23","open":19.91,"high":19.97,"low":19.31,"close":19.47},{"date":"2003-09-24","open":19.53,"high":21.26,"low":19.44,"close":21.22},{"date":"2003-09-25","open":21.11,"high":22.27,"low":21.04,"close":22.26},{"date":"2003-09-26","open":22.28,"high":22.73,"low":21.85,"close":22.23},{"date":"2003-09-29","open":22.85,"high":22.85,"low":21.64,"close":21.67},{"date":"2003-09-30","open":22.04,"high":23.26,"low":22.03,"close":22.72},{"date":"2003-10-01","open":22.81,"high":22.82,"low":20.99,"close":21.07},{"date":"2003-10-02","open":21.23,"high":21.45,"low":20.71,"close":20.8},{"date":"2003-10-03","open":19.94,"high":20.09,"low":18.95,"close":19.5},{"date":"2003-10-06","open":20.69,"high":20.69,"low":19.45,"close":19.51},{"date":"2003-10-07","open":20.14,"high":20.14,"low":19.4,"close":19.41},{"date":"2003-10-08","open":19.26,"high":19.61,"low":19.08,"close":19.18},{"date":"2003-10-09","open":18.51,"high":19.28,"low":18.26,"close":18.82},{"date":"2003-10-10","open":18.92,"high":18.92,"low":18.42,"close":18.45},{"date":"2003-10-13","open":17.62,"high":17.91,"low":17.42,"close":17.55},{"date":"2003-10-14","open":17.4,"high":17.79,"low":17.2,"close":17.37},{"date":"2003-10-15","open":17.73,"high":17.96,"low":16.98,"close":17.69},{"date":"2003-10-16","open":17.58,"high":18.05,"low":16.86,"close":17.19},{"date":"2003-10-17","open":16.97,"high":17.85,"low":16.97,"close":17.62},{"date":"2003-10-20","open":17.84,"high":18.07,"low":17.04,"close":17.04},{"date":"2003-10-21","open":17.16,"high":17.23,"low":16.19,"close":16.55},{"date":"2003-10-22","open":17.1,"high":17.98,"low":17.1,"close":17.67},{"date":"2003-10-23","open":18.51,"high":18.51,"low":17.48,"close":17.68},{"date":"2003-10-24","open":18.25,"high":18.68,"low":17.67,"close":17.71},{"date":"2003-10-27","open":17.97,"high":18.18,"low":17.74,"close":18.05},{"date":"2003-10-28","open":17.79,"high":17.89,"low":16.77,"close":16.82},{"date":"2003-10-29","open":16.85,"high":17.02,"low":16.34,"close":16.43},{"date":"2003-10-30","open":18.45,"high":18.45,"low":16.01,"close":16.33},{"date":"2003-10-31","open":16.11,"high":16.19,"low":15.79,"close":16.1},{"date":"2003-11-03","open":16.33,"high":16.7,"low":16.22,"close":16.55},{"date":"2003-11-04","open":16.57,"high":16.78,"low":16.45,"close":16.55},{"date":"2003-11-05","open":16.99,"high":17.32,"low":16.55,"close":16.86},{"date":"2003-11-06","open":17,"high":17.37,"low":16.62,"close":16.74},{"date":"2003-11-07","open":16.63,"high":16.93,"low":16.5,"close":16.93},{"date":"2003-11-10","open":17.79,"high":17.88,"low":17.53,"close":17.62},{"date":"2003-11-11","open":18.14,"high":18.53,"low":17.5,"close":17.54},{"date":"2003-11-12","open":17.78,"high":17.85,"low":16.55,"close":16.75},{"date":"2003-11-13","open":17.05,"high":17.13,"low":16.43,"close":16.47},{"date":"2003-11-14","open":16.63,"high":17,"low":16.17,"close":16.94},{"date":"2003-11-17","open":18.14,"high":19.36,"low":18.04,"close":18.6},{"date":"2003-11-18","open":18.09,"high":19.17,"low":17.78,"close":19.11},{"date":"2003-11-19","open":19.14,"high":19.51,"low":18.65,"close":18.8},{"date":"2003-11-20","open":19.09,"high":19.61,"low":18.46,"close":19.48},{"date":"2003-11-21","open":19.08,"high":19.4,"low":18.82,"close":18.98},{"date":"2003-11-24","open":18.91,"high":18.98,"low":17.19,"close":17.44},{"date":"2003-11-25","open":17.4,"high":17.87,"low":16.4,"close":16.71},{"date":"2003-11-26","open":16.11,"high":17.26,"low":16.02,"close":16.23},{"date":"2003-11-28","open":16.51,"high":16.62,"low":16.16,"close":16.32},{"date":"2003-12-01","open":16.74,"high":17.03,"low":16.17,"close":16.77},{"date":"2003-12-02","open":16.89,"high":16.89,"low":16.17,"close":16.27},{"date":"2003-12-03","open":16.08,"high":16.68,"low":15.77,"close":16.63},{"date":"2003-12-04","open":16.48,"high":16.83,"low":16.29,"close":16.3},{"date":"2003-12-05","open":16.76,"high":17.32,"low":16.5,"close":17.09},{"date":"2003-12-08","open":17.55,"high":17.59,"low":16.52,"close":16.54},{"date":"2003-12-09","open":16.63,"high":17.8,"low":16.56,"close":17.63},{"date":"2003-12-10","open":17.66,"high":18.27,"low":17.58,"close":17.87},{"date":"2003-12-11","open":17.95,"high":17.95,"low":16.51,"close":16.73},{"date":"2003-12-12","open":16.19,"high":16.98,"low":16.09,"close":16.41},{"date":"2003-12-15","open":15.8,"high":17.42,"low":15.79,"close":17.23},{"date":"2003-12-16","open":17.27,"high":17.45,"low":15.9,"close":15.93},{"date":"2003-12-17","open":16.12,"high":16.27,"low":15.52,"close":15.58},{"date":"2003-12-18","open":15.59,"high":16.19,"low":14.66,"close":16.16},{"date":"2003-12-19","open":16.66,"high":16.81,"low":15.71,"close":16.42},{"date":"2003-12-22","open":17.06,"high":17.31,"low":16.61,"close":16.94},{"date":"2003-12-23","open":17.32,"high":17.4,"low":16.29,"close":16.49},{"date":"2003-12-24","open":16.65,"high":16.77,"low":16.24,"close":16.66},{"date":"2003-12-26","open":16.76,"high":17.49,"low":16.63,"close":17.45},{"date":"2003-12-29","open":17.81,"high":17.86,"low":17.07,"close":17.09},{"date":"2003-12-30","open":17.32,"high":17.97,"low":17.2,"close":17.68},{"date":"2003-12-31","open":17.49,"high":18.86,"low":17.41,"close":18.31},{"date":"2004-01-02","open":17.96,"high":18.67,"low":17.54,"close":18.22},{"date":"2004-01-05","open":18.45,"high":18.49,"low":17.44,"close":17.49},{"date":"2004-01-06","open":17.66,"high":17.67,"low":16.19,"close":16.73},{"date":"2004-01-07","open":16.72,"high":16.75,"low":15.5,"close":15.5},{"date":"2004-01-08","open":15.42,"high":15.68,"low":15.32,"close":15.61},{"date":"2004-01-09","open":16.15,"high":16.88,"low":15.57,"close":16.75},{"date":"2004-01-12","open":17.32,"high":17.46,"low":16.79,"close":16.82},{"date":"2004-01-13","open":16.6,"high":18.33,"low":16.53,"close":18.04},{"date":"2004-01-14","open":17.29,"high":17.3,"low":16.4,"close":16.75},{"date":"2004-01-15","open":17.07,"high":17.31,"low":15.49,"close":15.56},{"date":"2004-01-16","open":15.4,"high":15.44,"low":14.9,"close":15},{"date":"2004-01-20","open":15.77,"high":16.13,"low":15.09,"close":15.21},{"date":"2004-01-21","open":19,"high":19,"low":14.24,"close":14.34},{"date":"2004-01-22","open":14.2,"high":14.87,"low":14.01,"close":14.71},{"date":"2004-01-23","open":14.73,"high":15.05,"low":14.56,"close":14.84},{"date":"2004-01-26","open":15.78,"high":15.78,"low":14.52,"close":14.55},{"date":"2004-01-27","open":15.28,"high":15.44,"low":14.74,"close":15.35},{"date":"2004-01-28","open":15.37,"high":17.06,"low":15.29,"close":16.78},{"date":"2004-01-29","open":16.88,"high":17.66,"low":16.79,"close":17.14},{"date":"2004-01-30","open":16.55,"high":17.35,"low":16.55,"close":16.63},{"date":"2004-02-02","open":17.45,"high":17.56,"low":16.67,"close":17.11},{"date":"2004-02-03","open":17.29,"high":17.78,"low":17.17,"close":17.34},{"date":"2004-02-04","open":17.84,"high":18.06,"low":17.46,"close":17.87},{"date":"2004-02-05","open":17.91,"high":17.99,"low":17.6,"close":17.71},{"date":"2004-02-06","open":17.71,"high":17.71,"low":15.94,"close":16},{"date":"2004-02-09","open":16.54,"high":16.82,"low":16.12,"close":16.39},{"date":"2004-02-10","open":16.41,"high":16.76,"low":15.84,"close":15.94},{"date":"2004-02-11","open":15.9,"high":16.16,"low":15.26,"close":15.39},{"date":"2004-02-12","open":15.36,"high":15.72,"low":15.23,"close":15.31},{"date":"2004-02-13","open":15.12,"high":16.03,"low":14.86,"close":15.58},{"date":"2004-02-17","open":15.63,"high":15.96,"low":15.32,"close":15.4},{"date":"2004-02-18","open":15.51,"high":15.76,"low":15.3,"close":15.59},{"date":"2004-02-19","open":15.33,"high":15.97,"low":15.2,"close":15.8},{"date":"2004-02-20","open":15.85,"high":16.55,"low":15.82,"close":16.04},{"date":"2004-02-23","open":16.5,"high":16.78,"low":16.25,"close":16.29},{"date":"2004-02-24","open":16.38,"high":16.76,"low":15.77,"close":15.9},{"date":"2004-02-25","open":15.58,"high":16.05,"low":14.93,"close":14.93},{"date":"2004-02-26","open":15.32,"high":15.33,"low":14.69,"close":14.83},{"date":"2004-02-27","open":13.8,"high":14.77,"low":13.8,"close":14.55},{"date":"2004-03-01","open":14.91,"high":15.05,"low":14.4,"close":14.44},{"date":"2004-03-02","open":14.59,"high":14.89,"low":14.18,"close":14.86},{"date":"2004-03-03","open":14.73,"high":15.27,"low":14.47,"close":14.55},{"date":"2004-03-04","open":14.45,"high":14.5,"low":14.19,"close":14.4},{"date":"2004-03-05","open":14.81,"high":14.82,"low":13.83,"close":14.48},{"date":"2004-03-08","open":14.83,"high":15.83,"low":14.54,"close":15.79},{"date":"2004-03-09","open":15.57,"high":16.74,"low":15.56,"close":16.6},{"date":"2004-03-10","open":16.12,"high":18.7,"low":16.11,"close":18.67},{"date":"2004-03-11","open":18.81,"high":20.69,"low":17.63,"close":20.67},{"date":"2004-03-12","open":19.94,"high":20.08,"low":18.06,"close":18.3},{"date":"2004-03-15","open":18.98,"high":21.39,"low":18.86,"close":21.13},{"date":"2004-03-16","open":20.27,"high":20.94,"low":19.86,"close":20.34},{"date":"2004-03-17","open":19.54,"high":19.55,"low":17.98,"close":18.11},{"date":"2004-03-18","open":18.38,"high":19.23,"low":18.35,"close":18.53},{"date":"2004-03-19","open":17.98,"high":19.25,"low":17.89,"close":19.15},{"date":"2004-03-22","open":20.61,"high":22.67,"low":20.61,"close":21.58},{"date":"2004-03-23","open":21.06,"high":21.33,"low":20.01,"close":20.67},{"date":"2004-03-24","open":20.24,"high":20.83,"low":19.45,"close":19.81},{"date":"2004-03-25","open":19.58,"high":19.58,"low":17.61,"close":17.88},{"date":"2004-03-26","open":18.19,"high":18.23,"low":16.67,"close":17.33},{"date":"2004-03-29","open":17.11,"high":17.17,"low":16.29,"close":16.5},{"date":"2004-03-30","open":16.68,"high":16.8,"low":16.13,"close":16.28},{"date":"2004-03-31","open":16.33,"high":16.96,"low":16.23,"close":16.74},{"date":"2004-04-01","open":16.76,"high":17.25,"low":16.65,"close":16.65},{"date":"2004-04-02","open":15.21,"high":16.55,"low":15.21,"close":15.64},{"date":"2004-04-05","open":16.17,"high":16.64,"low":14.81,"close":14.97},{"date":"2004-04-06","open":15.35,"high":15.53,"low":15.07,"close":15.32},{"date":"2004-04-07","open":15.41,"high":16.36,"low":15.34,"close":15.76},{"date":"2004-04-08","open":14.96,"high":16.82,"low":14.96,"close":16.26},{"date":"2004-04-12","open":15.71,"high":16.12,"low":15,"close":15.28},{"date":"2004-04-13","open":15.29,"high":17.98,"low":15.29,"close":17.26},{"date":"2004-04-14","open":17.29,"high":17.71,"low":15.6,"close":15.62},{"date":"2004-04-15","open":16.02,"high":16.78,"low":15.22,"close":15.74},{"date":"2004-04-16","open":14.8,"high":15.69,"low":14.8,"close":14.94},{"date":"2004-04-19","open":15.73,"high":16.08,"low":15.33,"close":15.42},{"date":"2004-04-20","open":15.24,"high":16.72,"low":14.79,"close":16.67},{"date":"2004-04-21","open":16.61,"high":16.94,"low":15.55,"close":15.6},{"date":"2004-04-22","open":15.89,"high":15.98,"low":13.86,"close":14.61},{"date":"2004-04-23","open":12.89,"high":14.56,"low":12.89,"close":14.01},{"date":"2004-04-26","open":14.75,"high":15.22,"low":14.39,"close":14.77},{"date":"2004-04-27","open":15.05,"high":15.17,"low":14.37,"close":15.07},{"date":"2004-04-28","open":15.55,"high":16.54,"low":15.55,"close":16.29},{"date":"2004-04-29","open":16.36,"high":17.27,"low":15.87,"close":16.6},{"date":"2004-04-30","open":16.27,"high":17.23,"low":16.14,"close":17.19},{"date":"2004-05-03","open":17.69,"high":17.72,"low":16.61,"close":16.62},{"date":"2004-05-04","open":16.8,"high":17.13,"low":15.97,"close":16.55},{"date":"2004-05-05","open":16.43,"high":16.55,"low":15.64,"close":15.77},{"date":"2004-05-06","open":16.45,"high":17.67,"low":16.45,"close":17.05},{"date":"2004-05-07","open":17.22,"high":18.17,"low":16.44,"close":18.13},{"date":"2004-05-10","open":19.44,"high":20.2,"low":18.99,"close":19.77},{"date":"2004-05-11","open":19.23,"high":19.28,"low":17.94,"close":18.57},{"date":"2004-05-12","open":18.79,"high":20.41,"low":18.14,"close":18.14},{"date":"2004-05-13","open":18.78,"high":18.92,"low":17.97,"close":18.86},{"date":"2004-05-14","open":18.66,"high":19.27,"low":18.06,"close":18.47},{"date":"2004-05-17","open":19.7,"high":20.45,"low":19.65,"close":19.96},{"date":"2004-05-18","open":19.6,"high":19.7,"low":19.14,"close":19.33},{"date":"2004-05-19","open":18.48,"high":18.93,"low":17.58,"close":18.93},{"date":"2004-05-20","open":18.6,"high":19.25,"low":18.55,"close":18.67},{"date":"2004-05-21","open":18.73,"high":18.74,"low":18,"close":18.49},{"date":"2004-05-24","open":18.79,"high":18.82,"low":17.96,"close":18.08},{"date":"2004-05-25","open":18.41,"high":18.42,"low":15.73,"close":15.96},{"date":"2004-05-26","open":16.09,"high":16.3,"low":15.78,"close":15.97},{"date":"2004-05-27","open":15.74,"high":15.86,"low":15.19,"close":15.28},{"date":"2004-05-28","open":15.44,"high":15.65,"low":15.39,"close":15.5},{"date":"2004-06-01","open":16.6,"high":16.96,"low":16.19,"close":16.3},{"date":"2004-06-02","open":16.05,"high":16.7,"low":15.95,"close":16.08},{"date":"2004-06-03","open":16.43,"high":17.04,"low":16.16,"close":17.03},{"date":"2004-06-04","open":16.24,"high":16.9,"low":15.82,"close":16.78},{"date":"2004-06-07","open":16.6,"high":16.7,"low":15.33,"close":15.39},{"date":"2004-06-08","open":15.79,"high":15.88,"low":15,"close":15.01},{"date":"2004-06-09","open":14.56,"high":15.46,"low":14.56,"close":15.39},{"date":"2004-06-10","open":15.33,"high":15.35,"low":14.92,"close":15.04},{"date":"2004-06-14","open":15.54,"high":16.36,"low":15.54,"close":16.07},{"date":"2004-06-15","open":15.34,"high":15.35,"low":14.72,"close":15.05},{"date":"2004-06-16","open":14.83,"high":15.22,"low":14.48,"close":14.79},{"date":"2004-06-17","open":15.06,"high":15.58,"low":15,"close":15.15},{"date":"2004-06-18","open":14.74,"high":15.25,"low":14.51,"close":14.99},{"date":"2004-06-21","open":15.61,"high":15.62,"low":14.96,"close":15.26},{"date":"2004-06-22","open":15.44,"high":15.64,"low":14.31,"close":14.31},{"date":"2004-06-23","open":14.6,"high":14.82,"low":13.75,"close":13.98},{"date":"2004-06-24","open":14.39,"high":14.97,"low":14.16,"close":14.81},{"date":"2004-06-25","open":14.78,"high":15.29,"low":14.47,"close":15.19},{"date":"2004-06-28","open":15.28,"high":16.13,"low":15.19,"close":16.07},{"date":"2004-06-29","open":15.22,"high":16.28,"low":15.22,"close":15.47},{"date":"2004-06-30","open":15.27,"high":15.73,"low":14.25,"close":14.34},{"date":"2004-07-01","open":14.74,"high":15.57,"low":14.41,"close":15.2},{"date":"2004-07-02","open":15.23,"high":15.45,"low":14.8,"close":15.08},{"date":"2004-07-06","open":16.25,"high":16.75,"low":16.13,"close":16.25},{"date":"2004-07-07","open":16.36,"high":16.47,"low":15.59,"close":15.81},{"date":"2004-07-08","open":15.86,"high":16.36,"low":15.5,"close":16.2},{"date":"2004-07-09","open":16.01,"high":16.03,"low":15.71,"close":15.78},{"date":"2004-07-12","open":15.25,"high":15.61,"low":14.61,"close":14.96},{"date":"2004-07-13","open":14.86,"high":15.08,"low":14.28,"close":14.46},{"date":"2004-07-14","open":16.59,"high":16.59,"low":13.34,"close":13.76},{"date":"2004-07-15","open":13.94,"high":14.73,"low":13.6,"close":14.71},{"date":"2004-07-16","open":14.27,"high":14.58,"low":13.95,"close":14.34},{"date":"2004-07-19","open":15.17,"high":15.83,"low":14.86,"close":15.17},{"date":"2004-07-20","open":15.53,"high":15.57,"low":13.98,"close":14.17},{"date":"2004-07-21","open":14,"high":16.46,"low":13.91,"close":16.41},{"date":"2004-07-22","open":16.65,"high":17.1,"low":15.29,"close":15.75},{"date":"2004-07-23","open":15.82,"high":16.94,"low":15.82,"close":16.5},{"date":"2004-07-26","open":17.22,"high":17.93,"low":16.98,"close":17.3},{"date":"2004-07-27","open":17.24,"high":17.34,"low":16.3,"close":16.55},{"date":"2004-07-28","open":16.77,"high":17.41,"low":15.94,"close":16.15},{"date":"2004-07-29","open":16,"high":16.12,"low":15.42,"close":15.68},{"date":"2004-07-30","open":15.85,"high":15.89,"low":15.27,"close":15.32},{"date":"2004-08-02","open":16.42,"high":16.58,"low":15.22,"close":15.37},{"date":"2004-08-03","open":15.56,"high":16.05,"low":15.28,"close":16.03},{"date":"2004-08-04","open":16.33,"high":16.65,"low":15.82,"close":16.21},{"date":"2004-08-05","open":16.19,"high":18.41,"low":16.17,"close":18.32},{"date":"2004-08-06","open":18.21,"high":19.68,"low":18.18,"close":19.34},{"date":"2004-08-09","open":19.97,"high":19.97,"low":18.63,"close":18.89},{"date":"2004-08-10","open":18.8,"high":18.86,"low":17.25,"close":17.47},{"date":"2004-08-11","open":18.15,"high":18.49,"low":17.84,"close":18.04},{"date":"2004-08-12","open":18.61,"high":19.3,"low":18.36,"close":19.08},{"date":"2004-08-13","open":18.91,"high":19.25,"low":17.97,"close":17.98},{"date":"2004-08-16","open":19.28,"high":19.28,"low":17.42,"close":17.57},{"date":"2004-08-17","open":16.58,"high":17.28,"low":16.16,"close":17.02},{"date":"2004-08-18","open":19.67,"high":19.67,"low":16.13,"close":16.23},{"date":"2004-08-19","open":16.54,"high":17.55,"low":16.31,"close":16.96},{"date":"2004-08-20","open":16.99,"high":17.04,"low":15.78,"close":16},{"date":"2004-08-23","open":16.68,"high":16.71,"low":15.79,"close":15.88},{"date":"2004-08-24","open":15.63,"high":15.81,"low":15.33,"close":15.33},{"date":"2004-08-25","open":15.4,"high":15.76,"low":14.81,"close":14.98},{"date":"2004-08-26","open":15.22,"high":15.22,"low":14.76,"close":14.91},{"date":"2004-08-27","open":14.91,"high":15.02,"low":14.67,"close":14.71},{"date":"2004-08-30","open":15.35,"high":15.58,"low":15.3,"close":15.44},{"date":"2004-08-31","open":15.64,"high":15.85,"low":15.28,"close":15.29},{"date":"2004-09-01","open":15.39,"high":15.39,"low":14.72,"close":14.91},{"date":"2004-09-02","open":14.97,"high":15.05,"low":14.18,"close":14.28},{"date":"2004-09-03","open":14.36,"high":14.38,"low":13.79,"close":13.91},{"date":"2004-09-07","open":14.52,"high":14.64,"low":14.03,"close":14.07},{"date":"2004-09-08","open":13.41,"high":14.31,"low":13.41,"close":14.06},{"date":"2004-09-09","open":14.12,"high":14.41,"low":13.7,"close":14.01},{"date":"2004-09-10","open":13.9,"high":14.23,"low":13.69,"close":13.76},{"date":"2004-09-13","open":13.64,"high":13.78,"low":13.16,"close":13.17},{"date":"2004-09-14","open":13.5,"high":13.89,"low":13.5,"close":13.56},{"date":"2004-09-15","open":13.88,"high":14.67,"low":13.68,"close":14.64},{"date":"2004-09-16","open":14.29,"high":14.66,"low":14.27,"close":14.39},{"date":"2004-09-17","open":14.11,"high":14.43,"low":13.93,"close":14.03},{"date":"2004-09-20","open":13.98,"high":15.29,"low":13.98,"close":14.43},{"date":"2004-09-21","open":15.98,"high":15.98,"low":13.38,"close":13.66},{"date":"2004-09-22","open":15.28,"high":15.3,"low":13.95,"close":14.74},{"date":"2004-09-23","open":14.85,"high":15.08,"low":14.61,"close":14.8},{"date":"2004-09-24","open":14.93,"high":14.94,"low":14.08,"close":14.28},{"date":"2004-09-27","open":15.03,"high":15.03,"low":14.28,"close":14.62},{"date":"2004-09-28","open":14.73,"high":14.84,"low":13.69,"close":13.83},{"date":"2004-09-29","open":14.09,"high":14.14,"low":13.2,"close":13.21},{"date":"2004-09-30","open":13.49,"high":13.67,"low":13.2,"close":13.34},{"date":"2004-10-01","open":13.11,"high":13.11,"low":12.6,"close":12.75},{"date":"2004-10-04","open":13.05,"high":13.45,"low":12.99,"close":13.41},{"date":"2004-10-05","open":13.51,"high":14.19,"low":13.51,"close":13.95},{"date":"2004-10-06","open":14.01,"high":14.1,"low":13.24,"close":13.28},{"date":"2004-10-07","open":13.33,"high":14.66,"low":13.32,"close":14.5},{"date":"2004-10-08","open":14.7,"high":15.52,"low":13.78,"close":15.05},{"date":"2004-10-11","open":14.69,"high":15.27,"low":14.28,"close":14.71},{"date":"2004-10-12","open":15.21,"high":15.69,"low":14.91,"close":15.05},{"date":"2004-10-13","open":13.92,"high":15.63,"low":13.92,"close":15.42},{"date":"2004-10-14","open":15.22,"high":16.56,"low":15.22,"close":16.43},{"date":"2004-10-15","open":16.28,"high":16.49,"low":14.72,"close":15.04},{"date":"2004-10-18","open":16.16,"high":16.16,"low":14.64,"close":14.71},{"date":"2004-10-19","open":16.32,"high":16.32,"low":14.32,"close":15.13},{"date":"2004-10-20","open":15.46,"high":15.53,"low":14.8,"close":14.85},{"date":"2004-10-21","open":14.98,"high":15.19,"low":14.28,"close":14.54},{"date":"2004-10-22","open":14.59,"high":15.41,"low":14.31,"close":15.28},{"date":"2004-10-25","open":16.07,"high":16.71,"low":16.02,"close":16.58},{"date":"2004-10-26","open":19.54,"high":19.54,"low":15.97,"close":16.39},{"date":"2004-10-27","open":16.48,"high":16.53,"low":15.66,"close":15.72},{"date":"2004-10-28","open":16.02,"high":16.05,"low":15.36,"close":15.39},{"date":"2004-10-29","open":15.83,"high":16.29,"low":14.96,"close":16.27},{"date":"2004-11-01","open":16.43,"high":16.76,"low":16.18,"close":16.27},{"date":"2004-11-02","open":15.99,"high":16.32,"low":15.21,"close":16.18},{"date":"2004-11-03","open":15.05,"high":15.18,"low":13.79,"close":14.04},{"date":"2004-11-04","open":13.83,"high":14.02,"low":12.95,"close":13.97},{"date":"2004-11-05","open":13.67,"high":14.1,"low":13.23,"close":13.84},{"date":"2004-11-08","open":13.68,"high":14.48,"low":13.68,"close":13.8},{"date":"2004-11-09","open":12.89,"high":13.96,"low":12.89,"close":13.61},{"date":"2004-11-10","open":13.16,"high":13.51,"low":12.79,"close":13.08},{"date":"2004-11-11","open":13.11,"high":13.12,"low":12.64,"close":13.04},{"date":"2004-11-12","open":13.24,"high":13.48,"low":13.04,"close":13.33},{"date":"2004-11-15","open":14.05,"high":14.06,"low":13.25,"close":13.38},{"date":"2004-11-16","open":13.41,"high":13.67,"low":13.2,"close":13.21},{"date":"2004-11-17","open":13.2,"high":13.39,"low":12.77,"close":13.21},{"date":"2004-11-18","open":13.22,"high":13.29,"low":12.96,"close":12.98},{"date":"2004-11-19","open":12.79,"high":13.83,"low":12.77,"close":13.5},{"date":"2004-11-22","open":13.71,"high":13.71,"low":12.94,"close":12.97},{"date":"2004-11-23","open":12.78,"high":12.91,"low":12.57,"close":12.67},{"date":"2004-11-24","open":12.58,"high":12.89,"low":12.56,"close":12.72},{"date":"2004-11-26","open":12.91,"high":12.91,"low":12.59,"close":12.79},{"date":"2004-11-29","open":12.99,"high":13.69,"low":12.93,"close":13.3},{"date":"2004-11-30","open":13.27,"high":13.38,"low":13.07,"close":13.24},{"date":"2004-12-01","open":13.1,"high":13.12,"low":12.77,"close":12.97},{"date":"2004-12-02","open":13.02,"high":13.02,"low":12.72,"close":12.98},{"date":"2004-12-03","open":13.02,"high":13.06,"low":12.4,"close":12.96},{"date":"2004-12-06","open":12.95,"high":13.4,"low":12.93,"close":13.19},{"date":"2004-12-07","open":13.07,"high":13.74,"low":12.96,"close":13.67},{"date":"2004-12-08","open":13.52,"high":13.68,"low":13.18,"close":13.19},{"date":"2004-12-09","open":13.52,"high":13.71,"low":12.77,"close":12.88},{"date":"2004-12-10","open":13.05,"high":13.15,"low":12.68,"close":12.76},{"date":"2004-12-13","open":12.13,"high":12.61,"low":12.13,"close":12.54},{"date":"2004-12-14","open":12.55,"high":12.97,"low":12.21,"close":12.73},{"date":"2004-12-15","open":12.41,"high":12.88,"low":12.23,"close":12.35},{"date":"2004-12-16","open":12.34,"high":12.59,"low":11.96,"close":12.27},{"date":"2004-12-17","open":12.34,"high":12.75,"low":11.87,"close":11.95},{"date":"2004-12-20","open":12.26,"high":12.34,"low":11.77,"close":11.83},{"date":"2004-12-21","open":11.78,"high":12,"low":11.37,"close":11.55},{"date":"2004-12-22","open":11.42,"high":11.71,"low":11.37,"close":11.45},{"date":"2004-12-23","open":11.41,"high":11.64,"low":11.14,"close":11.23},{"date":"2004-12-27","open":11.53,"high":12.16,"low":11.53,"close":12.14},{"date":"2004-12-28","open":12.25,"high":12.4,"low":11.97,"close":12},{"date":"2004-12-29","open":11.61,"high":11.79,"low":11.61,"close":11.62},{"date":"2004-12-30","open":12.25,"high":12.61,"low":12.18,"close":12.56},{"date":"2004-12-31","open":12.42,"high":13.29,"low":12.42,"close":13.29},{"date":"2005-01-03","open":13.39,"high":14.23,"low":13.25,"close":14.08},{"date":"2005-01-04","open":14.01,"high":14.45,"low":13.93,"close":13.98},{"date":"2005-01-05","open":13.98,"high":14.09,"low":13.26,"close":14.09},{"date":"2005-01-06","open":14.09,"high":14.09,"low":13.33,"close":13.58},{"date":"2005-01-07","open":13.47,"high":13.51,"low":12.94,"close":13.49},{"date":"2005-01-10","open":13.92,"high":13.93,"low":12.94,"close":13.23},{"date":"2005-01-11","open":13.44,"high":13.68,"low":13.05,"close":13.19},{"date":"2005-01-12","open":13.94,"high":13.94,"low":12.54,"close":12.56},{"date":"2005-01-13","open":12.7,"high":12.86,"low":12.37,"close":12.84},{"date":"2005-01-14","open":12.68,"high":12.82,"low":12.29,"close":12.43},{"date":"2005-01-18","open":13.13,"high":13.15,"low":12.3,"close":12.47},{"date":"2005-01-19","open":12.47,"high":13.21,"low":12.41,"close":13.18},{"date":"2005-01-20","open":13.37,"high":14.11,"low":13.28,"close":13.83},{"date":"2005-01-21","open":13.75,"high":14.46,"low":13.4,"close":14.36},{"date":"2005-01-24","open":14.38,"high":14.75,"low":14.17,"close":14.65},{"date":"2005-01-25","open":14.34,"high":14.36,"low":13.88,"close":14.06},{"date":"2005-01-26","open":13.84,"high":13.84,"low":13.06,"close":13.44},{"date":"2005-01-27","open":13.5,"high":13.57,"low":12.96,"close":13.24},{"date":"2005-01-28","open":13.24,"high":13.56,"low":12.83,"close":13.24},{"date":"2005-01-31","open":13.63,"high":13.63,"low":12.79,"close":12.82},{"date":"2005-02-01","open":12.8,"high":13.02,"low":12.02,"close":12.03},{"date":"2005-02-02","open":12.01,"high":12.06,"low":11.52,"close":11.66},{"date":"2005-02-03","open":12.03,"high":12.12,"low":11.72,"close":11.79},{"date":"2005-02-04","open":11.97,"high":11.97,"low":10.9,"close":11.21},{"date":"2005-02-07","open":11.53,"high":11.75,"low":11.36,"close":11.73},{"date":"2005-02-08","open":11.66,"high":11.67,"low":11.45,"close":11.6},{"date":"2005-02-09","open":11.52,"high":12.02,"low":11.41,"close":12},{"date":"2005-02-10","open":11.98,"high":11.99,"low":11.38,"close":11.51},{"date":"2005-02-11","open":11.64,"high":11.82,"low":11.25,"close":11.43},{"date":"2005-02-14","open":11.28,"high":11.86,"low":11.18,"close":11.52},{"date":"2005-02-15","open":11.57,"high":11.76,"low":11.13,"close":11.27},{"date":"2005-02-16","open":11.4,"high":11.5,"low":11.03,"close":11.1},{"date":"2005-02-17","open":11.25,"high":11.91,"low":11.21,"close":11.77},{"date":"2005-02-18","open":11.99,"high":12.12,"low":11.18,"close":11.18},{"date":"2005-02-22","open":12.18,"high":13.2,"low":12.09,"close":13.14},{"date":"2005-02-23","open":12.94,"high":12.94,"low":12.3,"close":12.39},{"date":"2005-02-24","open":12.51,"high":12.51,"low":11.48,"close":11.57},{"date":"2005-02-25","open":11.75,"high":11.78,"low":10.92,"close":11.49},{"date":"2005-02-28","open":11.89,"high":12.5,"low":11.73,"close":12.08},{"date":"2005-03-01","open":11.95,"high":12.1,"low":11.66,"close":12.04},{"date":"2005-03-02","open":12.88,"high":12.91,"low":12.2,"close":12.5},{"date":"2005-03-03","open":12.28,"high":13.07,"low":12.23,"close":12.93},{"date":"2005-03-04","open":12.49,"high":12.5,"low":11.94,"close":11.94},{"date":"2005-03-07","open":12.36,"high":12.6,"low":12.05,"close":12.26},{"date":"2005-03-08","open":12.06,"high":12.5,"low":11.95,"close":12.4},{"date":"2005-03-09","open":12.23,"high":12.72,"low":12.2,"close":12.7},{"date":"2005-03-10","open":12.62,"high":12.97,"low":12.42,"close":12.49},{"date":"2005-03-11","open":12.29,"high":12.98,"low":12.11,"close":12.8},{"date":"2005-03-14","open":12.82,"high":12.99,"low":12.36,"close":12.39},{"date":"2005-03-15","open":12.44,"high":13.22,"low":12.33,"close":13.15},{"date":"2005-03-16","open":13.3,"high":13.81,"low":13.19,"close":13.49},{"date":"2005-03-17","open":13.25,"high":13.67,"low":13.2,"close":13.29},{"date":"2005-03-18","open":13.65,"high":13.67,"low":13.08,"close":13.14},{"date":"2005-03-21","open":13.62,"high":13.98,"low":13.33,"close":13.61},{"date":"2005-03-22","open":13.76,"high":14.28,"low":13.15,"close":14.27},{"date":"2005-03-23","open":14.61,"high":14.89,"low":13.88,"close":14.06},{"date":"2005-03-24","open":13.86,"high":13.88,"low":12.97,"close":13.42},{"date":"2005-03-28","open":14.01,"high":14.01,"low":13.44,"close":13.75},{"date":"2005-03-29","open":13.96,"high":14.68,"low":13.38,"close":14.49},{"date":"2005-03-30","open":14.47,"high":14.47,"low":13.64,"close":13.64},{"date":"2005-03-31","open":13.71,"high":14.1,"low":13.57,"close":14.02},{"date":"2005-04-01","open":13.64,"high":14.38,"low":12.92,"close":14.09},{"date":"2005-04-04","open":14.53,"high":14.76,"low":13.96,"close":14.11},{"date":"2005-04-05","open":14.1,"high":14.11,"low":13.66,"close":13.68},{"date":"2005-04-06","open":13.75,"high":13.76,"low":12.89,"close":13.15},{"date":"2005-04-07","open":12.92,"high":12.96,"low":12.3,"close":12.33},{"date":"2005-04-08","open":12.06,"high":12.65,"low":11.52,"close":12.62},{"date":"2005-04-11","open":12.09,"high":12.46,"low":11.82,"close":11.98},{"date":"2005-04-12","open":11.66,"high":12.83,"low":11.19,"close":11.3},{"date":"2005-04-13","open":11.68,"high":13.44,"low":11.27,"close":13.31},{"date":"2005-04-14","open":13.4,"high":14.6,"low":12.67,"close":14.53},{"date":"2005-04-15","open":14.92,"high":18.05,"low":14.71,"close":17.74},{"date":"2005-04-18","open":18.33,"high":18.59,"low":16.41,"close":16.56},{"date":"2005-04-19","open":15.28,"high":15.97,"low":14.81,"close":14.96},{"date":"2005-04-20","open":14.86,"high":17.25,"low":14.52,"close":16.92},{"date":"2005-04-21","open":16.22,"high":16.22,"low":14.26,"close":14.41},{"date":"2005-04-22","open":14.54,"high":16.32,"low":14.2,"close":15.38},{"date":"2005-04-25","open":15.29,"high":15.47,"low":14.6,"close":14.62},{"date":"2005-04-26","open":14.27,"high":15.15,"low":14.27,"close":14.91},{"date":"2005-04-27","open":14.62,"high":15.93,"low":14.43,"close":14.87},{"date":"2005-04-28","open":14.19,"high":16.87,"low":14.19,"close":16.86},{"date":"2005-04-29","open":15.75,"high":16.92,"low":15.26,"close":15.31},{"date":"2005-05-02","open":15.45,"high":16.01,"low":15.08,"close":15.12},{"date":"2005-05-03","open":17.89,"high":17.89,"low":14.53,"close":14.53},{"date":"2005-05-04","open":14.44,"high":15.38,"low":13.7,"close":13.85},{"date":"2005-05-05","open":13.48,"high":15.82,"low":13.43,"close":13.98},{"date":"2005-05-06","open":13.29,"high":14.06,"low":13.11,"close":14.05},{"date":"2005-05-09","open":14.11,"high":14.56,"low":13.53,"close":13.75},{"date":"2005-05-10","open":14.05,"high":15.11,"low":14.03,"close":14.91},{"date":"2005-05-11","open":14.69,"high":15.8,"low":14.31,"close":14.45},{"date":"2005-05-12","open":14.43,"high":16.23,"low":14.16,"close":16.12},{"date":"2005-05-13","open":15.88,"high":17.7,"low":15.4,"close":16.32},{"date":"2005-05-16","open":16.87,"high":16.87,"low":15.67,"close":15.68},{"date":"2005-05-17","open":15.92,"high":16.21,"low":14.45,"close":14.57},{"date":"2005-05-18","open":14.11,"high":14.18,"low":13.3,"close":13.63},{"date":"2005-05-19","open":13.35,"high":14.02,"low":13.25,"close":13.32},{"date":"2005-05-20","open":13.57,"high":13.73,"low":13.07,"close":13.14},{"date":"2005-05-23","open":13.38,"high":13.45,"low":12.75,"close":12.95},{"date":"2005-05-24","open":13.12,"high":13.3,"low":12.53,"close":12.69},{"date":"2005-05-25","open":12.83,"high":13.11,"low":12.58,"close":12.58},{"date":"2005-05-26","open":12.23,"high":12.38,"low":11.65,"close":12.24},{"date":"2005-05-27","open":12.06,"high":12.43,"low":12.06,"close":12.15},{"date":"2005-05-31","open":12.69,"high":13.45,"low":12.67,"close":13.29},{"date":"2005-06-01","open":13.34,"high":13.34,"low":12.17,"close":12.36},{"date":"2005-06-02","open":12.35,"high":12.43,"low":11.8,"close":11.84},{"date":"2005-06-03","open":11.78,"high":12.49,"low":11.52,"close":12.15},{"date":"2005-06-06","open":12.68,"high":12.9,"low":12.21,"close":12.28},{"date":"2005-06-07","open":12.22,"high":12.43,"low":11.47,"close":12.39},{"date":"2005-06-08","open":13.1,"high":13.11,"low":12.05,"close":12.7},{"date":"2005-06-09","open":12.69,"high":13.07,"low":12.06,"close":12.08},{"date":"2005-06-10","open":12.16,"high":12.4,"low":11.9,"close":11.96},{"date":"2005-06-13","open":12.12,"high":12.12,"low":11.31,"close":11.65},{"date":"2005-06-14","open":11.65,"high":12.02,"low":11.52,"close":11.79},{"date":"2005-06-15","open":11.22,"high":11.96,"low":11.05,"close":11.46},{"date":"2005-06-16","open":11.24,"high":11.36,"low":11.04,"close":11.15},{"date":"2005-06-17","open":10.83,"high":11.64,"low":10.78,"close":11.48},{"date":"2005-06-20","open":12.51,"high":12.53,"low":11.31,"close":11.47},{"date":"2005-06-21","open":11.52,"high":11.67,"low":11.01,"close":11.08},{"date":"2005-06-22","open":10.96,"high":11.31,"low":10.81,"close":11.05},{"date":"2005-06-23","open":11.19,"high":12.13,"low":10.96,"close":12.13},{"date":"2005-06-24","open":12.27,"high":12.32,"low":11.95,"close":12.18},{"date":"2005-06-27","open":12.73,"high":12.73,"low":12.38,"close":12.52},{"date":"2005-06-28","open":12.31,"high":12.31,"low":11.55,"close":11.58},{"date":"2005-06-29","open":11.54,"high":11.78,"low":11.44,"close":11.77},{"date":"2005-06-30","open":11.72,"high":12.1,"low":11.5,"close":12.04},{"date":"2005-07-01","open":11.75,"high":11.92,"low":11.38,"close":11.4},{"date":"2005-07-05","open":12.41,"high":12.41,"low":11.53,"close":11.68},{"date":"2005-07-06","open":11.67,"high":12.33,"low":11.54,"close":12.27},{"date":"2005-07-07","open":13.91,"high":13.92,"low":12.48,"close":12.49},{"date":"2005-07-08","open":12.24,"high":12.29,"low":11.09,"close":11.45},{"date":"2005-07-11","open":10.96,"high":11.41,"low":10.53,"close":11.28},{"date":"2005-07-12","open":11.03,"high":11.37,"low":10.85,"close":10.95},{"date":"2005-07-13","open":11.09,"high":11.44,"low":10.8,"close":10.84},{"date":"2005-07-14","open":10.87,"high":11.13,"low":10.5,"close":10.81},{"date":"2005-07-15","open":10.61,"high":10.9,"low":10.13,"close":10.33},{"date":"2005-07-18","open":11.09,"high":11.09,"low":10.77,"close":10.77},{"date":"2005-07-19","open":10.63,"high":10.79,"low":10.36,"close":10.45},{"date":"2005-07-20","open":10.94,"high":10.94,"low":9.88,"close":10.23},{"date":"2005-07-21","open":10.23,"high":11.21,"low":10.23,"close":10.97},{"date":"2005-07-22","open":11.01,"high":11.05,"low":10.51,"close":10.52},{"date":"2005-07-25","open":11.28,"high":11.28,"low":10.7,"close":11.1},{"date":"2005-07-26","open":11.11,"high":11.25,"low":10.92,"close":10.99},{"date":"2005-07-27","open":11.03,"high":11.03,"low":10.34,"close":10.36},{"date":"2005-07-28","open":10.4,"high":10.58,"low":10.27,"close":10.52},{"date":"2005-07-29","open":10.24,"high":11.73,"low":10.24,"close":11.57},{"date":"2005-08-01","open":11.75,"high":12.23,"low":11.36,"close":12.08},{"date":"2005-08-02","open":12.03,"high":12.03,"low":11.69,"close":11.75},{"date":"2005-08-03","open":11.9,"high":12.01,"low":11.62,"close":11.83},{"date":"2005-08-04","open":12.12,"high":12.57,"low":11.99,"close":12.52},{"date":"2005-08-05","open":12.93,"high":12.93,"low":11.82,"close":12.48},{"date":"2005-08-08","open":12.56,"high":13.29,"low":12.56,"close":13.21},{"date":"2005-08-09","open":12.25,"high":12.78,"low":12.24,"close":12.4},{"date":"2005-08-10","open":12.03,"high":12.56,"low":11.51,"close":12.38},{"date":"2005-08-11","open":12.34,"high":12.94,"low":11.88,"close":12.42},{"date":"2005-08-12","open":12.36,"high":12.98,"low":12.18,"close":12.74},{"date":"2005-08-15","open":12.87,"high":12.99,"low":12.08,"close":12.26},{"date":"2005-08-16","open":13.89,"high":13.89,"low":12.28,"close":13.52},{"date":"2005-08-17","open":13.35,"high":13.76,"low":12.78,"close":13.3},{"date":"2005-08-18","open":13.47,"high":13.88,"low":13.01,"close":13.42},{"date":"2005-08-19","open":12.84,"high":13.85,"low":12.61,"close":13.42},{"date":"2005-08-22","open":13.67,"high":13.89,"low":13.2,"close":13.42},{"date":"2005-08-23","open":13.63,"high":14.05,"low":13.3,"close":13.34},{"date":"2005-08-24","open":13.56,"high":14.18,"low":13,"close":14.17},{"date":"2005-08-25","open":13.92,"high":14.12,"low":13.66,"close":13.73},{"date":"2005-08-26","open":13.79,"high":14.2,"low":13.65,"close":13.72},{"date":"2005-08-29","open":14.34,"high":14.41,"low":13.38,"close":13.52},{"date":"2005-08-30","open":13.49,"high":14.18,"low":13.47,"close":13.65},{"date":"2005-08-31","open":13.37,"high":13.63,"low":12.56,"close":12.6},{"date":"2005-09-01","open":12.86,"high":13.37,"low":12.31,"close":13.15},{"date":"2005-09-02","open":13.21,"high":13.72,"low":13.03,"close":13.57},{"date":"2005-09-06","open":14.17,"high":14.18,"low":12.9,"close":12.93},{"date":"2005-09-07","open":13.06,"high":13.2,"low":12.44,"close":12.52},{"date":"2005-09-08","open":12.72,"high":12.94,"low":12.37,"close":12.93},{"date":"2005-09-09","open":12.46,"high":12.65,"low":11.96,"close":11.98},{"date":"2005-09-12","open":11.66,"high":11.89,"low":11.45,"close":11.65},{"date":"2005-09-13","open":11.76,"high":12.48,"low":11.75,"close":12.39},{"date":"2005-09-14","open":12.79,"high":13.26,"low":12.67,"close":12.91},{"date":"2005-09-15","open":12.72,"high":13.17,"low":12.28,"close":12.49},{"date":"2005-09-16","open":11.89,"high":11.93,"low":11.07,"close":11.22},{"date":"2005-09-19","open":12.17,"high":12.46,"low":12.04,"close":12.14},{"date":"2005-09-20","open":12.23,"high":12.96,"low":11.83,"close":12.64},{"date":"2005-09-21","open":11.69,"high":13.91,"low":11.68,"close":13.79},{"date":"2005-09-22","open":13.85,"high":14.39,"low":13.31,"close":13.33},{"date":"2005-09-23","open":13.64,"high":13.88,"low":12.75,"close":12.96},{"date":"2005-09-26","open":13.27,"high":13.47,"low":12.64,"close":13.04},{"date":"2005-09-27","open":13.06,"high":13.46,"low":12.51,"close":12.76},{"date":"2005-09-28","open":12.6,"high":12.98,"low":12.37,"close":12.63},{"date":"2005-09-29","open":12.92,"high":13.23,"low":12.15,"close":12.24},{"date":"2005-09-30","open":12.42,"high":12.44,"low":11.92,"close":11.92},{"date":"2005-10-03","open":12.37,"high":12.62,"low":11.98,"close":12.46},{"date":"2005-10-04","open":12.5,"high":13.21,"low":12.11,"close":13.2},{"date":"2005-10-05","open":13.15,"high":14.58,"low":12.97,"close":14.55},{"date":"2005-10-06","open":14.53,"high":15.63,"low":14.04,"close":14.96},{"date":"2005-10-07","open":14.56,"high":14.82,"low":14.3,"close":14.59},{"date":"2005-10-10","open":15.61,"high":15.61,"low":14.87,"close":15.55},{"date":"2005-10-11","open":15.35,"high":15.7,"low":15.06,"close":15.63},{"date":"2005-10-12","open":15.56,"high":16.27,"low":15.04,"close":16.22},{"date":"2005-10-13","open":16.32,"high":17.19,"low":15.98,"close":16.47},{"date":"2005-10-14","open":15.99,"high":16.03,"low":14.83,"close":14.87},{"date":"2005-10-17","open":15.3,"high":15.3,"low":14.58,"close":14.67},{"date":"2005-10-18","open":14.92,"high":15.4,"low":14.79,"close":15.33},{"date":"2005-10-19","open":15.63,"high":15.86,"low":13.47,"close":13.5},{"date":"2005-10-20","open":14.18,"high":16.19,"low":13.98,"close":16.11},{"date":"2005-10-21","open":15.53,"high":16.27,"low":15.26,"close":16.13},{"date":"2005-10-24","open":16.18,"high":16.44,"low":14.61,"close":14.74},{"date":"2005-10-25","open":14.96,"high":15.3,"low":14.2,"close":14.53},{"date":"2005-10-26","open":14.8,"high":14.88,"low":13.72,"close":14.59},{"date":"2005-10-27","open":14.73,"high":16.3,"low":14.57,"close":16.02},{"date":"2005-10-28","open":15.45,"high":15.61,"low":14.11,"close":14.25},{"date":"2005-10-31","open":14.04,"high":15.39,"low":13.93,"close":15.32},{"date":"2005-11-01","open":14.85,"high":15.66,"low":14.65,"close":14.85},{"date":"2005-11-02","open":14.99,"high":14.99,"low":13.38,"close":13.48},{"date":"2005-11-03","open":13.12,"high":13.23,"low":12.5,"close":13},{"date":"2005-11-04","open":12.88,"high":13.62,"low":12.69,"close":13.17},{"date":"2005-11-07","open":13.11,"high":13.65,"low":12.76,"close":13.1},{"date":"2005-11-08","open":13.61,"high":13.61,"low":13.04,"close":13.08},{"date":"2005-11-09","open":13.14,"high":13.36,"low":12.42,"close":12.8},{"date":"2005-11-10","open":12.68,"high":13.17,"low":11.73,"close":11.9},{"date":"2005-11-11","open":11.82,"high":11.96,"low":11.63,"close":11.63},{"date":"2005-11-14","open":11.99,"high":12.34,"low":11.77,"close":12.18},{"date":"2005-11-15","open":12.16,"high":12.69,"low":11.7,"close":12.23},{"date":"2005-11-16","open":12.22,"high":12.68,"low":12.17,"close":12.26},{"date":"2005-11-17","open":11.92,"high":12.2,"low":11.25,"close":11.25},{"date":"2005-11-18","open":11.19,"high":11.67,"low":10.96,"close":11.12},{"date":"2005-11-21","open":11.18,"high":11.38,"low":10.71,"close":10.82},{"date":"2005-11-22","open":11.01,"high":11.1,"low":10.5,"close":10.6},{"date":"2005-11-23","open":10.96,"high":11.03,"low":10.67,"close":10.96},{"date":"2005-11-25","open":11.04,"high":11.24,"low":10.88,"close":10.88},{"date":"2005-11-28","open":11.34,"high":11.99,"low":11.33,"close":11.84},{"date":"2005-11-29","open":11.77,"high":11.96,"low":11.61,"close":11.89},{"date":"2005-11-30","open":11.84,"high":12.13,"low":11.55,"close":12.06},{"date":"2005-12-01","open":12.09,"high":12.23,"low":11.14,"close":11.24},{"date":"2005-12-02","open":11.1,"high":11.23,"low":10.94,"close":11.01},{"date":"2005-12-05","open":11.45,"high":11.68,"low":11.4,"close":11.6},{"date":"2005-12-06","open":11.16,"high":11.59,"low":10.96,"close":11.52},{"date":"2005-12-07","open":11.49,"high":12.44,"low":11.45,"close":12.18},{"date":"2005-12-08","open":11.88,"high":12.41,"low":11.73,"close":12.21},{"date":"2005-12-09","open":11.91,"high":12.2,"low":11.56,"close":11.69},{"date":"2005-12-12","open":10.86,"high":11.81,"low":10.83,"close":11.47},{"date":"2005-12-13","open":10.57,"high":11.42,"low":10.57,"close":11.11},{"date":"2005-12-14","open":10.75,"high":10.79,"low":10.39,"close":10.48},{"date":"2005-12-15","open":10.66,"high":11.11,"low":10.37,"close":10.73},{"date":"2005-12-16","open":10.7,"high":10.75,"low":10.15,"close":10.68},{"date":"2005-12-19","open":11.11,"high":11.38,"low":10.65,"close":11.38},{"date":"2005-12-20","open":11.32,"high":11.45,"low":11,"close":11.19},{"date":"2005-12-21","open":10.71,"high":11.07,"low":10.34,"close":10.81},{"date":"2005-12-22","open":10.82,"high":10.89,"low":10.28,"close":10.29},{"date":"2005-12-23","open":10.37,"high":10.48,"low":10.24,"close":10.27},{"date":"2005-12-27","open":10.97,"high":11.65,"low":10.83,"close":11.57},{"date":"2005-12-28","open":11.55,"high":11.64,"low":11.26,"close":11.35},{"date":"2005-12-29","open":11.36,"high":11.67,"low":11.14,"close":11.61},{"date":"2005-12-30","open":11.96,"high":12.07,"low":11.55,"close":12.07},{"date":"2006-01-03","open":12.25,"high":12.51,"low":10.99,"close":11.14},{"date":"2006-01-04","open":11.22,"high":11.71,"low":10.97,"close":11.37},{"date":"2006-01-05","open":11.43,"high":11.84,"low":11.31,"close":11.31},{"date":"2006-01-06","open":11.23,"high":11.5,"low":10.81,"close":11},{"date":"2006-01-09","open":11.35,"high":11.35,"low":10.98,"close":11.13},{"date":"2006-01-10","open":11.39,"high":11.39,"low":10.84,"close":10.86},{"date":"2006-01-11","open":11.03,"high":11.16,"low":10.83,"close":10.94},{"date":"2006-01-12","open":10.98,"high":11.38,"low":10.94,"close":11.2},{"date":"2006-01-13","open":11.4,"high":11.61,"low":11.11,"close":11.23},{"date":"2006-01-17","open":12.13,"high":12.46,"low":11.87,"close":11.91},{"date":"2006-01-18","open":12.62,"high":12.7,"low":12.2,"close":12.25},{"date":"2006-01-19","open":12.12,"high":12.34,"low":11.65,"close":11.98},{"date":"2006-01-20","open":12.1,"high":14.56,"low":11.89,"close":14.56},{"date":"2006-01-23","open":14.44,"high":14.48,"low":13.58,"close":13.93},{"date":"2006-01-24","open":13.79,"high":13.83,"low":13.14,"close":13.31},{"date":"2006-01-25","open":12.95,"high":13.38,"low":12.62,"close":12.87},{"date":"2006-01-26","open":12.89,"high":12.91,"low":12.19,"close":12.42},{"date":"2006-01-27","open":12.27,"high":12.33,"low":11.72,"close":11.97},{"date":"2006-01-30","open":12.22,"high":12.46,"low":12.07,"close":12.39},{"date":"2006-01-31","open":12.45,"high":13.06,"low":12.45,"close":12.95},{"date":"2006-02-01","open":12.95,"high":13.02,"low":12.34,"close":12.36},{"date":"2006-02-02","open":12.54,"high":13.47,"low":12.48,"close":13.23},{"date":"2006-02-03","open":13.37,"high":13.7,"low":12.64,"close":12.96},{"date":"2006-02-06","open":13.43,"high":13.43,"low":12.99,"close":13.04},{"date":"2006-02-07","open":13.2,"high":13.67,"low":12.97,"close":13.59},{"date":"2006-02-08","open":13.61,"high":13.61,"low":12.76,"close":12.83},{"date":"2006-02-09","open":12.56,"high":13.15,"low":12.27,"close":13.12},{"date":"2006-02-10","open":13.35,"high":13.73,"low":12.69,"close":12.87},{"date":"2006-02-13","open":13.34,"high":13.7,"low":13.05,"close":13.35},{"date":"2006-02-14","open":13.09,"high":13.15,"low":12.01,"close":12.25},{"date":"2006-02-15","open":12.43,"high":12.95,"low":12.21,"close":12.31},{"date":"2006-02-16","open":12.19,"high":12.29,"low":11.13,"close":11.48},{"date":"2006-02-17","open":11.64,"high":12.21,"low":11.52,"close":12.01},{"date":"2006-02-21","open":12.36,"high":12.64,"low":12.28,"close":12.41},{"date":"2006-02-22","open":12.27,"high":12.3,"low":11.68,"close":11.88},{"date":"2006-02-23","open":11.86,"high":11.97,"low":11.58,"close":11.87},{"date":"2006-02-24","open":11.94,"high":12.06,"low":11.42,"close":11.46},{"date":"2006-02-27","open":11.79,"high":11.83,"low":11.4,"close":11.59},{"date":"2006-02-28","open":11.74,"high":12.36,"low":11.71,"close":12.34},{"date":"2006-03-01","open":12.05,"high":12.07,"low":11.52,"close":11.54},{"date":"2006-03-02","open":11.79,"high":11.95,"low":11.56,"close":11.72},{"date":"2006-03-03","open":12.03,"high":12.1,"low":11.36,"close":11.96},{"date":"2006-03-06","open":12.22,"high":12.91,"low":12.22,"close":12.74},{"date":"2006-03-07","open":12.92,"high":13.34,"low":12.64,"close":12.66},{"date":"2006-03-08","open":12.83,"high":13.34,"low":12.26,"close":12.32},{"date":"2006-03-09","open":12.21,"high":12.69,"low":12.01,"close":12.68},{"date":"2006-03-10","open":12.52,"high":12.6,"low":11.79,"close":11.85},{"date":"2006-03-13","open":11.72,"high":11.75,"low":10.89,"close":11.37},{"date":"2006-03-14","open":11.61,"high":11.72,"low":10.53,"close":10.74},{"date":"2006-03-15","open":11.17,"high":11.54,"low":10.98,"close":11.35},{"date":"2006-03-16","open":10.59,"high":12.05,"low":10.57,"close":11.98},{"date":"2006-03-17","open":11.56,"high":12.2,"low":11.53,"close":12.12},{"date":"2006-03-20","open":11.23,"high":12.21,"low":11.13,"close":11.79},{"date":"2006-03-21","open":11.71,"high":11.89,"low":11.17,"close":11.62},{"date":"2006-03-22","open":11.71,"high":11.79,"low":11.11,"close":11.21},{"date":"2006-03-23","open":11.19,"high":11.57,"low":11.11,"close":11.17},{"date":"2006-03-24","open":11.23,"high":11.48,"low":11.09,"close":11.19},{"date":"2006-03-27","open":11.46,"high":11.72,"low":11.41,"close":11.46},{"date":"2006-03-28","open":11.69,"high":11.9,"low":11.38,"close":11.58},{"date":"2006-03-29","open":11.46,"high":11.57,"low":10.79,"close":10.95},{"date":"2006-03-30","open":11.03,"high":11.73,"low":10.7,"close":11.57},{"date":"2006-03-31","open":11.42,"high":11.65,"low":11.27,"close":11.39},{"date":"2006-04-03","open":11.47,"high":11.62,"low":11.03,"close":11.57},{"date":"2006-04-04","open":11.66,"high":11.8,"low":11.09,"close":11.14},{"date":"2006-04-05","open":11.24,"high":11.36,"low":11.06,"close":11.13},{"date":"2006-04-06","open":11.34,"high":11.74,"low":11.25,"close":11.45},{"date":"2006-04-07","open":11.44,"high":12.31,"low":11.2,"close":12.26},{"date":"2006-04-10","open":12.44,"high":12.49,"low":12.04,"close":12.19},{"date":"2006-04-11","open":12.09,"high":13.06,"low":12.06,"close":13},{"date":"2006-04-12","open":13.08,"high":13.9,"low":12.66,"close":12.76},{"date":"2006-04-13","open":12.93,"high":13,"low":12.28,"close":12.38},{"date":"2006-04-17","open":12.8,"high":13.02,"low":12.27,"close":12.58},{"date":"2006-04-18","open":12.55,"high":12.55,"low":11.31,"close":11.4},{"date":"2006-04-19","open":11.52,"high":11.8,"low":11.23,"close":11.32},{"date":"2006-04-20","open":11.3,"high":11.67,"low":11.02,"close":11.64},{"date":"2006-04-21","open":11.24,"high":11.98,"low":11.19,"close":11.59},{"date":"2006-04-24","open":12.26,"high":12.42,"low":11.67,"close":11.75},{"date":"2006-04-25","open":11.71,"high":12.19,"low":11.59,"close":11.75},{"date":"2006-04-26","open":11.76,"high":11.79,"low":11.34,"close":11.76},{"date":"2006-04-27","open":12.27,"high":12.52,"low":11.55,"close":11.84},{"date":"2006-04-28","open":12.13,"high":12.13,"low":11.42,"close":11.59},{"date":"2006-05-01","open":11.83,"high":12.59,"low":11.75,"close":12.54},{"date":"2006-05-02","open":12.2,"high":12.27,"low":11.93,"close":11.99},{"date":"2006-05-03","open":12.21,"high":12.45,"low":11.95,"close":11.99},{"date":"2006-05-04","open":11.92,"high":12.16,"low":11.71,"close":11.86},{"date":"2006-05-05","open":11.39,"high":11.62,"low":11.18,"close":11.62},{"date":"2006-05-08","open":11.98,"high":12.06,"low":11.81,"close":12},{"date":"2006-05-09","open":12.1,"high":12.15,"low":11.88,"close":11.99},{"date":"2006-05-10","open":12.22,"high":12.32,"low":11.78,"close":11.78},{"date":"2006-05-11","open":12.33,"high":12.92,"low":11.99,"close":12.49},{"date":"2006-05-12","open":12.71,"high":14.26,"low":12.71,"close":14.19},{"date":"2006-05-15","open":15.12,"high":15.13,"low":13.44,"close":13.57},{"date":"2006-05-16","open":13.49,"high":13.61,"low":12.98,"close":13.35},{"date":"2006-05-17","open":13.83,"high":16.26,"low":13.39,"close":16.26},{"date":"2006-05-18","open":15.54,"high":17.09,"low":14.96,"close":16.99},{"date":"2006-05-19","open":16.16,"high":18.01,"low":15.9,"close":17.18},{"date":"2006-05-22","open":18.55,"high":19.62,"low":16.73,"close":17.72},{"date":"2006-05-23","open":16.7,"high":18.26,"low":15.36,"close":18.26},{"date":"2006-05-24","open":17.87,"high":19.87,"low":17.13,"close":17.36},{"date":"2006-05-25","open":16.67,"high":16.67,"low":15.31,"close":15.5},{"date":"2006-05-26","open":14.92,"high":15.04,"low":14.26,"close":14.26},{"date":"2006-05-30","open":15.39,"high":18.72,"low":15.39,"close":18.66},{"date":"2006-05-31","open":18.09,"high":18.09,"low":16.41,"close":16.44},{"date":"2006-06-01","open":16.47,"high":16.56,"low":14.48,"close":14.52},{"date":"2006-06-02","open":14.17,"high":14.97,"low":13.92,"close":14.32},{"date":"2006-06-05","open":14.97,"high":17.14,"low":14.97,"close":16.65},{"date":"2006-06-06","open":16.72,"high":18.56,"low":16.65,"close":17.34},{"date":"2006-06-07","open":15.83,"high":17.86,"low":15.83,"close":17.8},{"date":"2006-06-08","open":17.88,"high":20.72,"low":17.88,"close":18.35},{"date":"2006-06-09","open":17.9,"high":18.45,"low":17.07,"close":18.12},{"date":"2006-06-12","open":18.13,"high":21.25,"low":17.89,"close":20.96},{"date":"2006-06-13","open":20.95,"high":23.81,"low":20.27,"close":23.81},{"date":"2006-06-14","open":23.45,"high":23.49,"low":21.45,"close":21.46},{"date":"2006-06-15","open":21.05,"high":21.14,"low":15.65,"close":15.9},{"date":"2006-06-16","open":16.56,"high":18.13,"low":16.52,"close":17.25},{"date":"2006-06-19","open":16.06,"high":18.1,"low":15.73,"close":17.83},{"date":"2006-06-20","open":17.52,"high":17.65,"low":16.39,"close":16.69},{"date":"2006-06-21","open":16.67,"high":16.72,"low":14.88,"close":15.52},{"date":"2006-06-22","open":15.95,"high":16.66,"low":15.56,"close":15.88},{"date":"2006-06-23","open":16.41,"high":16.58,"low":14.94,"close":15.89},{"date":"2006-06-26","open":16.55,"high":16.61,"low":15.49,"close":15.62},{"date":"2006-06-27","open":15.58,"high":16.55,"low":15.27,"close":16.4},{"date":"2006-06-28","open":16.02,"high":17,"low":15.78,"close":15.79},{"date":"2006-06-29","open":15.28,"high":15.3,"low":12.93,"close":13.03},{"date":"2006-06-30","open":12.9,"high":13.47,"low":12.74,"close":13.08},{"date":"2006-07-03","open":13.29,"high":13.51,"low":12.77,"close":13.05},{"date":"2006-07-05","open":13.92,"high":14.77,"low":13.86,"close":14.15},{"date":"2006-07-06","open":14.04,"high":14.04,"low":13.25,"close":13.65},{"date":"2006-07-07","open":13.9,"high":14.45,"low":13.43,"close":13.97},{"date":"2006-07-10","open":14.17,"high":14.5,"low":13.67,"close":14.02},{"date":"2006-07-11","open":14.31,"high":14.68,"low":13.1,"close":13.14},{"date":"2006-07-12","open":13.39,"high":14.85,"low":13.26,"close":14.49},{"date":"2006-07-13","open":15.17,"high":17.83,"low":15.17,"close":17.79},{"date":"2006-07-14","open":17.57,"high":18.79,"low":17.28,"close":18.05},{"date":"2006-07-17","open":18.73,"high":18.76,"low":17.75,"close":18.64},{"date":"2006-07-18","open":18.2,"high":19.58,"low":17.66,"close":17.74},{"date":"2006-07-19","open":17.62,"high":17.62,"low":14.47,"close":15.55},{"date":"2006-07-20","open":15.1,"high":16.37,"low":14.87,"close":16.21},{"date":"2006-07-21","open":16.23,"high":17.56,"low":16.23,"close":17.4},{"date":"2006-07-24","open":17.08,"high":17.08,"low":14.89,"close":14.98},{"date":"2006-07-25","open":15.44,"high":15.68,"low":14.31,"close":14.85},{"date":"2006-07-26","open":15.19,"high":15.19,"low":14.09,"close":14.62},{"date":"2006-07-27","open":14.26,"high":15.39,"low":14.07,"close":14.94},{"date":"2006-07-28","open":14.73,"high":14.75,"low":14.06,"close":14.33},{"date":"2006-07-31","open":15.01,"high":15.13,"low":14.86,"close":14.95},{"date":"2006-08-01","open":15.49,"high":16.15,"low":15.03,"close":15.05},{"date":"2006-08-02","open":14.93,"high":14.93,"low":13.92,"close":14.34},{"date":"2006-08-03","open":15.1,"high":15.19,"low":14.2,"close":14.46},{"date":"2006-08-04","open":14.03,"high":14.91,"low":13.65,"close":14.34},{"date":"2006-08-07","open":14.98,"high":15.53,"low":14.97,"close":15.23},{"date":"2006-08-08","open":15.2,"high":15.55,"low":14.86,"close":15.23},{"date":"2006-08-09","open":14.76,"high":15.41,"low":14.07,"close":15.2},{"date":"2006-08-10","open":15.56,"high":15.73,"low":14.45,"close":14.46},{"date":"2006-08-11","open":14.72,"high":14.85,"low":14.3,"close":14.3},{"date":"2006-08-14","open":14.15,"high":14.43,"low":13.41,"close":14.26},{"date":"2006-08-15","open":13.57,"high":13.72,"low":13.15,"close":13.42},{"date":"2006-08-16","open":12.69,"high":12.95,"low":12.11,"close":12.41},{"date":"2006-08-17","open":12.69,"high":12.72,"low":12.21,"close":12.24},{"date":"2006-08-18","open":12.11,"high":12.52,"low":11.57,"close":11.64},{"date":"2006-08-21","open":12.4,"high":12.62,"low":12.21,"close":12.22},{"date":"2006-08-22","open":12.42,"high":12.42,"low":11.93,"close":12.19},{"date":"2006-08-23","open":12.26,"high":12.73,"low":12.16,"close":12.4},{"date":"2006-08-24","open":12.24,"high":12.58,"low":12.21,"close":12.4},{"date":"2006-08-25","open":12.41,"high":12.47,"low":12.08,"close":12.31},{"date":"2006-08-28","open":12.92,"high":12.92,"low":12.07,"close":12.18},{"date":"2006-08-29","open":12.27,"high":12.83,"low":12.21,"close":12.28},{"date":"2006-08-30","open":12.14,"high":12.35,"low":12.1,"close":12.22},{"date":"2006-08-31","open":12.23,"high":12.33,"low":12.07,"close":12.31},{"date":"2006-09-01","open":12.14,"high":12.33,"low":11.91,"close":11.96},{"date":"2006-09-05","open":12.8,"high":12.86,"low":12.43,"close":12.63},{"date":"2006-09-06","open":13.06,"high":13.88,"low":13.06,"close":13.74},{"date":"2006-09-07","open":14.07,"high":14.49,"low":13.67,"close":13.88},{"date":"2006-09-08","open":13.79,"high":13.8,"low":13.05,"close":13.16},{"date":"2006-09-11","open":13.95,"high":13.95,"low":12.75,"close":12.99},{"date":"2006-09-12","open":13.04,"high":13.14,"low":11.55,"close":11.92},{"date":"2006-09-13","open":10.72,"high":12.54,"low":10.54,"close":11.18},{"date":"2006-09-14","open":11.36,"high":12.02,"low":10.74,"close":11.55},{"date":"2006-09-15","open":11.49,"high":12.54,"low":11.4,"close":11.76},{"date":"2006-09-18","open":12.28,"high":12.41,"low":11.58,"close":11.78},{"date":"2006-09-19","open":11.96,"high":12.69,"low":11.86,"close":11.98},{"date":"2006-09-20","open":11.75,"high":11.75,"low":11.34,"close":11.39},{"date":"2006-09-21","open":11.43,"high":12.6,"low":11.28,"close":12.25},{"date":"2006-09-22","open":12.47,"high":13.28,"low":12.47,"close":12.59},{"date":"2006-09-25","open":12.97,"high":13.41,"low":11.93,"close":12.12},{"date":"2006-09-26","open":12.23,"high":12.23,"low":11.51,"close":11.53},{"date":"2006-09-27","open":11.65,"high":11.9,"low":11.42,"close":11.58},{"date":"2006-09-28","open":11.64,"high":12.06,"low":11.59,"close":11.72},{"date":"2006-09-29","open":11.75,"high":12.1,"low":11.72,"close":11.98},{"date":"2006-10-02","open":12.45,"high":12.72,"low":12.11,"close":12.57},{"date":"2006-10-03","open":12.68,"high":12.91,"low":11.97,"close":12.24},{"date":"2006-10-04","open":12.64,"high":12.64,"low":11.62,"close":11.86},{"date":"2006-10-05","open":11.94,"high":12.06,"low":11.65,"close":11.98},{"date":"2006-10-06","open":11.99,"high":12.17,"low":11.55,"close":11.56},{"date":"2006-10-09","open":12.07,"high":12.09,"low":11.58,"close":11.68},{"date":"2006-10-10","open":11.77,"high":11.89,"low":11.47,"close":11.52},{"date":"2006-10-11","open":11.75,"high":12.03,"low":11.31,"close":11.62},{"date":"2006-10-12","open":11.5,"high":11.51,"low":11.09,"close":11.09},{"date":"2006-10-13","open":11.17,"high":11.35,"low":10.75,"close":10.75},{"date":"2006-10-16","open":11.07,"high":11.2,"low":10.91,"close":11.09},{"date":"2006-10-17","open":11.36,"high":12.03,"low":11.35,"close":11.73},{"date":"2006-10-18","open":11.44,"high":11.83,"low":11.33,"close":11.34},{"date":"2006-10-19","open":11.51,"high":11.57,"low":10.78,"close":10.9},{"date":"2006-10-20","open":11.06,"high":11.23,"low":10.44,"close":10.63},{"date":"2006-10-23","open":11.15,"high":11.25,"low":10.62,"close":11.08},{"date":"2006-10-24","open":11.25,"high":11.27,"low":10.78,"close":10.78},{"date":"2006-10-25","open":10.88,"high":10.88,"low":10.6,"close":10.66},{"date":"2006-10-26","open":10.56,"high":10.96,"low":10.47,"close":10.56},{"date":"2006-10-27","open":10.66,"high":10.99,"low":10.53,"close":10.8},{"date":"2006-10-30","open":11.36,"high":11.43,"low":10.92,"close":11.2},{"date":"2006-10-31","open":11.1,"high":11.39,"low":10.99,"close":11.1},{"date":"2006-11-01","open":10.93,"high":11.68,"low":10.89,"close":11.51},{"date":"2006-11-02","open":11.61,"high":11.76,"low":11.41,"close":11.42},{"date":"2006-11-03","open":11.16,"high":11.43,"low":10.34,"close":11.16},{"date":"2006-11-06","open":11.39,"high":11.41,"low":10.99,"close":11.16},{"date":"2006-11-07","open":11.06,"high":11.19,"low":10.87,"close":11.09},{"date":"2006-11-08","open":11.41,"high":11.49,"low":10.7,"close":10.75},{"date":"2006-11-09","open":10.65,"high":11.07,"low":10.57,"close":11.01},{"date":"2006-11-10","open":11.01,"high":11.12,"low":10.77,"close":10.79},{"date":"2006-11-13","open":11.19,"high":11.26,"low":10.69,"close":10.86},{"date":"2006-11-14","open":10.89,"high":11.31,"low":10.14,"close":10.5},{"date":"2006-11-15","open":10.47,"high":10.61,"low":10.13,"close":10.31},{"date":"2006-11-16","open":10.13,"high":10.35,"low":10.04,"close":10.16},{"date":"2006-11-17","open":10.37,"high":10.48,"low":10.05,"close":10.05},{"date":"2006-11-20","open":10.42,"high":10.48,"low":9.91,"close":9.97},{"date":"2006-11-21","open":10.05,"high":10.06,"low":9.84,"close":9.9},{"date":"2006-11-22","open":10.02,"high":10.15,"low":9.81,"close":10.14},{"date":"2006-11-24","open":10.81,"high":10.86,"low":10.56,"close":10.73},{"date":"2006-11-27","open":11.26,"high":12.33,"low":11.14,"close":12.3},{"date":"2006-11-28","open":12.48,"high":12.55,"low":11.56,"close":11.62},{"date":"2006-11-29","open":11.41,"high":11.43,"low":10.67,"close":10.83},{"date":"2006-11-30","open":10.88,"high":11.3,"low":10.58,"close":10.91},{"date":"2006-12-01","open":11.07,"high":12.28,"low":10.96,"close":11.66},{"date":"2006-12-04","open":12.01,"high":12.01,"low":10.98,"close":11.23},{"date":"2006-12-05","open":11.13,"high":11.59,"low":10.85,"close":11.27},{"date":"2006-12-06","open":11.39,"high":11.55,"low":11.19,"close":11.33},{"date":"2006-12-07","open":11.35,"high":12.68,"low":11.17,"close":12.67},{"date":"2006-12-08","open":12.58,"high":12.67,"low":11.91,"close":12.07},{"date":"2006-12-11","open":11.88,"high":11.93,"low":10.71,"close":10.71},{"date":"2006-12-12","open":11.2,"high":11.39,"low":10.35,"close":10.65},{"date":"2006-12-13","open":10.45,"high":10.58,"low":10.15,"close":10.18},{"date":"2006-12-14","open":10.74,"high":10.75,"low":9.64,"close":9.97},{"date":"2006-12-15","open":9.68,"high":10.07,"low":9.39,"close":10.05},{"date":"2006-12-18","open":8.6,"high":10.91,"low":8.6,"close":10.6},{"date":"2006-12-19","open":11.06,"high":11.31,"low":10.27,"close":10.3},{"date":"2006-12-20","open":10.3,"high":10.33,"low":10.03,"close":10.26},{"date":"2006-12-21","open":10.36,"high":10.89,"low":10.13,"close":10.53},{"date":"2006-12-22","open":10.59,"high":11.46,"low":10.59,"close":11.36},{"date":"2006-12-26","open":12.03,"high":12.03,"low":11.24,"close":11.26},{"date":"2006-12-27","open":11.12,"high":11.12,"low":10.59,"close":10.64},{"date":"2006-12-28","open":10.84,"high":11.06,"low":10.73,"close":10.99},{"date":"2006-12-29","open":10.95,"high":11.65,"low":10.71,"close":11.56},{"date":"2007-01-03","open":12.16,"high":12.75,"low":11.53,"close":12.04},{"date":"2007-01-04","open":12.4,"high":12.42,"low":11.28,"close":11.51},{"date":"2007-01-05","open":11.84,"high":12.25,"low":11.68,"close":12.14},{"date":"2007-01-08","open":12.48,"high":12.83,"low":11.78,"close":12},{"date":"2007-01-09","open":11.86,"high":12.47,"low":11.69,"close":11.91},{"date":"2007-01-10","open":12.34,"high":12.5,"low":11.43,"close":11.47},{"date":"2007-01-11","open":11.42,"high":11.48,"low":10.5,"close":10.87},{"date":"2007-01-12","open":10.93,"high":10.93,"low":10.14,"close":10.15},{"date":"2007-01-16","open":10.64,"high":10.89,"low":10.4,"close":10.74},{"date":"2007-01-17","open":10.9,"high":10.9,"low":10.35,"close":10.59},{"date":"2007-01-18","open":10.65,"high":11.04,"low":10.45,"close":10.85},{"date":"2007-01-19","open":10.8,"high":11.03,"low":10.24,"close":10.4},{"date":"2007-01-22","open":10.77,"high":11.08,"low":10.62,"close":10.77},{"date":"2007-01-23","open":10.34,"high":10.34,"low":10.22,"close":10.34},{"date":"2007-01-24","open":10.41,"high":10.41,"low":9.87,"close":9.89},{"date":"2007-01-25","open":9.99,"high":11.38,"low":9.95,"close":11.22},{"date":"2007-01-26","open":10.95,"high":11.6,"low":10.92,"close":11.13},{"date":"2007-01-29","open":11.5,"high":11.6,"low":10.92,"close":11.45},{"date":"2007-01-30","open":11.28,"high":11.49,"low":10.95,"close":10.96},{"date":"2007-01-31","open":11.09,"high":11.26,"low":10.27,"close":10.42},{"date":"2007-02-01","open":10.32,"high":10.43,"low":10.14,"close":10.31},{"date":"2007-02-02","open":10.3,"high":10.36,"low":9.96,"close":10.08},{"date":"2007-02-05","open":10.53,"high":10.7,"low":10.44,"close":10.55},{"date":"2007-02-06","open":10.55,"high":10.88,"low":10.44,"close":10.65},{"date":"2007-02-07","open":10.31,"high":10.56,"low":10.24,"close":10.32},{"date":"2007-02-08","open":10.49,"high":10.91,"low":10.4,"close":10.44},{"date":"2007-02-09","open":10.42,"high":11.56,"low":10.25,"close":11.1},{"date":"2007-02-12","open":11.33,"high":11.88,"low":11.3,"close":11.61},{"date":"2007-02-13","open":11.42,"high":11.42,"low":10.33,"close":10.34},{"date":"2007-02-14","open":10.19,"high":10.26,"low":9.7,"close":10.23},{"date":"2007-02-15","open":10.28,"high":10.32,"low":10.05,"close":10.22},{"date":"2007-02-16","open":10.42,"high":10.44,"low":9.98,"close":10.02},{"date":"2007-02-20","open":10.62,"high":10.72,"low":10.14,"close":10.24},{"date":"2007-02-21","open":10.48,"high":10.53,"low":10.17,"close":10.2},{"date":"2007-02-22","open":10.23,"high":10.52,"low":10.01,"close":10.18},{"date":"2007-02-23","open":10.41,"high":10.7,"low":10.36,"close":10.58},{"date":"2007-02-26","open":10.59,"high":11.44,"low":10.52,"close":11.15},{"date":"2007-02-27","open":12.12,"high":19.01,"low":12.1,"close":18.31},{"date":"2007-02-28","open":17.21,"high":17.29,"low":14.5,"close":15.42},{"date":"2007-03-01","open":17.76,"high":19.4,"low":15.36,"close":15.82},{"date":"2007-03-02","open":16.7,"high":18.63,"low":12.48,"close":18.61},{"date":"2007-03-05","open":20.4,"high":20.41,"low":18.13,"close":19.63},{"date":"2007-03-06","open":18.31,"high":18.34,"low":15.76,"close":15.96},{"date":"2007-03-07","open":16.25,"high":16.27,"low":14.52,"close":15.24},{"date":"2007-03-08","open":14.34,"high":14.7,"low":13.48,"close":14.29},{"date":"2007-03-09","open":13.7,"high":14.62,"low":13.67,"close":14.09},{"date":"2007-03-12","open":14.96,"high":14.96,"low":13.76,"close":13.99},{"date":"2007-03-13","open":14.87,"high":18.42,"low":14.6,"close":18.13},{"date":"2007-03-14","open":17.63,"high":21.25,"low":16.75,"close":17.27},{"date":"2007-03-15","open":16.91,"high":16.91,"low":15.27,"close":16.43},{"date":"2007-03-16","open":15.38,"high":17.71,"low":15.29,"close":16.79},{"date":"2007-03-19","open":15.82,"high":15.82,"low":14.58,"close":14.59},{"date":"2007-03-20","open":14.25,"high":14.25,"low":13.25,"close":13.27},{"date":"2007-03-21","open":13.27,"high":13.67,"low":11.21,"close":12.19},{"date":"2007-03-22","open":12.29,"high":12.95,"low":12.04,"close":12.93},{"date":"2007-03-23","open":13.13,"high":13.18,"low":12.46,"close":12.95},{"date":"2007-03-26","open":13.39,"high":14.7,"low":12.91,"close":13.16},{"date":"2007-03-27","open":13.35,"high":13.9,"low":13.35,"close":13.48},{"date":"2007-03-28","open":14.28,"high":15.51,"low":14.22,"close":14.98},{"date":"2007-03-29","open":14.45,"high":16.05,"low":14.34,"close":15.14},{"date":"2007-03-30","open":14.94,"high":15.82,"low":14.14,"close":14.64},{"date":"2007-04-02","open":14.91,"high":15.46,"low":14.4,"close":14.53},{"date":"2007-04-03","open":14.02,"high":14.06,"low":12.81,"close":13.46},{"date":"2007-04-04","open":13.82,"high":13.91,"low":13.2,"close":13.24},{"date":"2007-04-05","open":13.57,"high":13.66,"low":12.69,"close":13.23},{"date":"2007-04-09","open":13.26,"high":13.56,"low":12.89,"close":13.14},{"date":"2007-04-10","open":13.33,"high":13.33,"low":12.56,"close":12.68},{"date":"2007-04-11","open":12.72,"high":14.08,"low":12.72,"close":13.49},{"date":"2007-04-12","open":13.65,"high":14.15,"low":12.58,"close":12.71},{"date":"2007-04-13","open":12.67,"high":13,"low":12.13,"close":12.2},{"date":"2007-04-16","open":11.86,"high":12.1,"low":11.46,"close":11.98},{"date":"2007-04-17","open":11.7,"high":12.17,"low":11.5,"close":12.14},{"date":"2007-04-18","open":12.48,"high":12.57,"low":11.95,"close":12.42},{"date":"2007-04-19","open":13.16,"high":13.27,"low":12.41,"close":12.54},{"date":"2007-04-20","open":12.03,"high":12.67,"low":11.97,"close":12.07},{"date":"2007-04-23","open":12.6,"high":13.08,"low":12.48,"close":13.04},{"date":"2007-04-24","open":13.12,"high":13.89,"low":13.04,"close":13.12},{"date":"2007-04-25","open":12.74,"high":13.23,"low":12.58,"close":13.21},{"date":"2007-04-26","open":13.16,"high":13.67,"low":12.67,"close":12.79},{"date":"2007-04-27","open":13.12,"high":13.26,"low":12.41,"close":12.45},{"date":"2007-04-30","open":12.9,"high":14.31,"low":12.78,"close":14.22},{"date":"2007-05-01","open":14.1,"high":14.6,"low":13.48,"close":13.51},{"date":"2007-05-02","open":13.52,"high":13.52,"low":12.55,"close":13.08},{"date":"2007-05-03","open":13.01,"high":13.36,"low":12.89,"close":13.09},{"date":"2007-05-04","open":12.91,"high":13.36,"low":12.59,"close":12.91},{"date":"2007-05-07","open":13.34,"high":13.37,"low":13.11,"close":13.15},{"date":"2007-05-08","open":13.48,"high":13.69,"low":13.16,"close":13.21},{"date":"2007-05-09","open":13.43,"high":13.5,"low":12.54,"close":12.88},{"date":"2007-05-10","open":13.31,"high":13.85,"low":12.89,"close":13.6},{"date":"2007-05-11","open":13.47,"high":13.47,"low":12.63,"close":12.95},{"date":"2007-05-14","open":13.26,"high":14.43,"low":13.01,"close":13.96},{"date":"2007-05-15","open":13.88,"high":14.3,"low":13.27,"close":14.01},{"date":"2007-05-16","open":14.02,"high":14.18,"low":13.47,"close":13.5},{"date":"2007-05-17","open":13.62,"high":13.82,"low":13.25,"close":13.51},{"date":"2007-05-18","open":13.01,"high":13.22,"low":12.69,"close":12.76},{"date":"2007-05-21","open":13.24,"high":13.3,"low":12.7,"close":13.3},{"date":"2007-05-22","open":12.09,"high":13.38,"low":12.08,"close":13.06},{"date":"2007-05-23","open":12.77,"high":13.28,"low":12.55,"close":13.24},{"date":"2007-05-24","open":13.15,"high":14.36,"low":12.92,"close":14.08},{"date":"2007-05-25","open":13.81,"high":13.87,"low":13.23,"close":13.34},{"date":"2007-05-29","open":13.86,"high":13.95,"low":13.31,"close":13.53},{"date":"2007-05-30","open":14.18,"high":14.29,"low":12.82,"close":12.83},{"date":"2007-05-31","open":12.78,"high":13.18,"low":12.62,"close":13.05},{"date":"2007-06-01","open":12.77,"high":13.01,"low":12.43,"close":12.78},{"date":"2007-06-04","open":13.47,"high":13.54,"low":13.21,"close":13.29},{"date":"2007-06-05","open":13.58,"high":14.17,"low":13.54,"close":13.63},{"date":"2007-06-06","open":14.07,"high":15.06,"low":14.06,"close":14.87},{"date":"2007-06-07","open":15.08,"high":17.09,"low":14.89,"close":17.06},{"date":"2007-06-08","open":16.75,"high":16.78,"low":14.73,"close":14.84},{"date":"2007-06-11","open":15.31,"high":15.47,"low":14.24,"close":14.71},{"date":"2007-06-12","open":15.46,"high":16.7,"low":14.77,"close":16.67},{"date":"2007-06-13","open":16.05,"high":16.1,"low":14.67,"close":14.73},{"date":"2007-06-14","open":14.76,"high":14.82,"low":13.59,"close":13.64},{"date":"2007-06-15","open":13.01,"high":13.97,"low":12.58,"close":13.94},{"date":"2007-06-18","open":14.42,"high":14.51,"low":13.35,"close":13.42},{"date":"2007-06-19","open":13.78,"high":13.8,"low":12.79,"close":12.85},{"date":"2007-06-20","open":12.77,"high":14.76,"low":12.75,"close":14.67},{"date":"2007-06-21","open":14.8,"high":15.56,"low":14.17,"close":14.21},{"date":"2007-06-22","open":14.45,"high":16.58,"low":14.31,"close":15.75},{"date":"2007-06-25","open":16.5,"high":17.24,"low":15.41,"close":16.65},{"date":"2007-06-26","open":16.46,"high":18.89,"low":16.24,"close":18.89},{"date":"2007-06-27","open":18.87,"high":18.98,"low":15.44,"close":15.53},{"date":"2007-06-28","open":15.7,"high":15.71,"low":14.98,"close":15.54},{"date":"2007-06-29","open":15.25,"high":17.13,"low":14.62,"close":16.23},{"date":"2007-07-02","open":16.48,"high":16.48,"low":15.31,"close":15.4},{"date":"2007-07-03","open":15.29,"high":15.3,"low":14.85,"close":14.92},{"date":"2007-07-05","open":15.37,"high":15.95,"low":15.17,"close":15.48},{"date":"2007-07-06","open":15.36,"high":15.59,"low":14.67,"close":14.72},{"date":"2007-07-09","open":15.34,"high":15.69,"low":15.03,"close":15.16},{"date":"2007-07-10","open":15.88,"high":17.68,"low":15.83,"close":17.57},{"date":"2007-07-11","open":17.69,"high":17.91,"low":16.64,"close":16.64},{"date":"2007-07-12","open":16.39,"high":16.39,"low":14.93,"close":15.54},{"date":"2007-07-13","open":15.39,"high":15.51,"low":14.79,"close":15.15},{"date":"2007-07-16","open":15.57,"high":15.83,"low":15.27,"close":15.59},{"date":"2007-07-17","open":15.58,"high":15.78,"low":15.31,"close":15.63},{"date":"2007-07-18","open":16.38,"high":17.06,"low":15.95,"close":16},{"date":"2007-07-19","open":15.43,"high":15.62,"low":15.06,"close":15.23},{"date":"2007-07-20","open":15.39,"high":18.53,"low":15.36,"close":16.95},{"date":"2007-07-23","open":16.62,"high":17.09,"low":16.39,"close":16.81},{"date":"2007-07-24","open":17.63,"high":19.09,"low":17.48,"close":18.55},{"date":"2007-07-25","open":17.77,"high":19.46,"low":17.38,"close":18.1},{"date":"2007-07-26","open":19.41,"high":23.36,"low":19.3,"close":20.74},{"date":"2007-07-27","open":20.39,"high":24.17,"low":19.6,"close":24.17},{"date":"2007-07-30","open":23.64,"high":23.64,"low":20.86,"close":20.87},{"date":"2007-07-31","open":20.08,"high":23.93,"low":19.68,"close":23.52},{"date":"2007-08-01","open":23.71,"high":26.22,"low":23.26,"close":23.67},{"date":"2007-08-02","open":22.94,"high":23,"low":21.2,"close":21.22},{"date":"2007-08-03","open":21.52,"high":25.55,"low":21.09,"close":25.16},{"date":"2007-08-06","open":25.32,"high":26.47,"low":22.44,"close":22.94},{"date":"2007-08-07","open":23.33,"high":23.74,"low":20.79,"close":21.56},{"date":"2007-08-08","open":20.97,"high":22.95,"low":19.33,"close":21.45},{"date":"2007-08-09","open":24.46,"high":26.9,"low":23.84,"close":26.48},{"date":"2007-08-10","open":28.04,"high":29.84,"low":26.91,"close":28.3},{"date":"2007-08-13","open":28.02,"high":28.02,"low":25.48,"close":26.57},{"date":"2007-08-14","open":25.56,"high":28.29,"low":25.31,"close":27.68},{"date":"2007-08-15","open":28.22,"high":31.76,"low":26.16,"close":30.67},{"date":"2007-08-16","open":32.68,"high":37.5,"low":30.44,"close":30.83},{"date":"2007-08-17","open":25.25,"high":31.46,"low":25.23,"close":29.99},{"date":"2007-08-20","open":29.87,"high":29.95,"low":25.8,"close":26.33},{"date":"2007-08-21","open":26.39,"high":26.72,"low":24.77,"close":25.25},{"date":"2007-08-22","open":24.33,"high":24.44,"low":22.87,"close":22.89},{"date":"2007-08-23","open":22.47,"high":23.61,"low":22.05,"close":22.62},{"date":"2007-08-24","open":22.75,"high":23.03,"low":20.44,"close":20.72},{"date":"2007-08-27","open":22.24,"high":22.83,"low":21.96,"close":22.72},{"date":"2007-08-28","open":23.87,"high":26.57,"low":23.72,"close":26.3},{"date":"2007-08-29","open":25.87,"high":26.02,"low":23.44,"close":23.81},{"date":"2007-08-30","open":25.4,"high":25.58,"low":23.69,"close":25.06},{"date":"2007-08-31","open":23.53,"high":24.07,"low":22.47,"close":23.38},{"date":"2007-09-04","open":21.93,"high":24.81,"low":21.71,"close":22.78},{"date":"2007-09-05","open":24.03,"high":25.45,"low":23.8,"close":24.58},{"date":"2007-09-06","open":23.85,"high":24.38,"low":23.76,"close":23.99},{"date":"2007-09-07","open":25.98,"high":26.97,"low":25.6,"close":26.23},{"date":"2007-09-10","open":26.91,"high":28.82,"low":26.56,"close":27.38},{"date":"2007-09-11","open":27.11,"high":27.21,"low":25.19,"close":25.27},{"date":"2007-09-12","open":25.97,"high":26.21,"low":24.57,"close":24.96},{"date":"2007-09-13","open":25.01,"high":25.32,"low":23.83,"close":24.76},{"date":"2007-09-14","open":26.38,"high":26.48,"low":24.68,"close":24.92},{"date":"2007-09-17","open":26.45,"high":27.08,"low":25.8,"close":26.48},{"date":"2007-09-18","open":25.79,"high":26.23,"low":20.27,"close":20.35},{"date":"2007-09-19","open":19.96,"high":20.57,"low":19.17,"close":20.03},{"date":"2007-09-20","open":20.47,"high":20.82,"low":19.55,"close":20.45},{"date":"2007-09-21","open":19.44,"high":19.81,"low":18.37,"close":19},{"date":"2007-09-24","open":19.04,"high":19.62,"low":18.32,"close":19.37},{"date":"2007-09-25","open":20.25,"high":20.46,"low":18.44,"close":18.6},{"date":"2007-09-26","open":17.92,"high":18.18,"low":17.3,"close":17.63},{"date":"2007-09-27","open":17.12,"high":17.47,"low":16.95,"close":17},{"date":"2007-09-28","open":17.23,"high":18.22,"low":16.91,"close":18},{"date":"2007-10-01","open":18.44,"high":18.44,"low":17.11,"close":17.84},{"date":"2007-10-02","open":17.67,"high":18.89,"low":17.6,"close":18.49},{"date":"2007-10-03","open":18.88,"high":18.99,"low":18.31,"close":18.8},{"date":"2007-10-04","open":18.65,"high":18.65,"low":18.26,"close":18.44},{"date":"2007-10-05","open":17.55,"high":17.56,"low":16.44,"close":16.91},{"date":"2007-10-08","open":17.73,"high":17.83,"low":17.32,"close":17.46},{"date":"2007-10-09","open":17.15,"high":17.28,"low":16.09,"close":16.12},{"date":"2007-10-10","open":16.42,"high":17.35,"low":16.39,"close":16.67},{"date":"2007-10-11","open":16.15,"high":19.73,"low":16.08,"close":18.88},{"date":"2007-10-12","open":18.68,"high":18.74,"low":17.49,"close":17.73},{"date":"2007-10-15","open":18.14,"high":20.01,"low":17.95,"close":19.25},{"date":"2007-10-16","open":20.07,"high":20.75,"low":19.73,"close":20.02},{"date":"2007-10-17","open":18.76,"high":20.11,"low":18.28,"close":18.54},{"date":"2007-10-18","open":19.16,"high":19.56,"low":17.73,"close":18.5},{"date":"2007-10-19","open":19.15,"high":22.96,"low":19.02,"close":22.96},{"date":"2007-10-22","open":23.89,"high":23.94,"low":21.38,"close":21.64},{"date":"2007-10-23","open":21.29,"high":21.43,"low":20.13,"close":20.41},{"date":"2007-10-24","open":21.16,"high":24.15,"low":20.59,"close":20.8},{"date":"2007-10-25","open":20.84,"high":22.4,"low":20.04,"close":21.17},{"date":"2007-10-26","open":19.84,"high":20.97,"low":19.48,"close":19.56},{"date":"2007-10-29","open":19.93,"high":20.24,"low":16.84,"close":19.87},{"date":"2007-10-30","open":20.46,"high":21.15,"low":20.31,"close":21.07},{"date":"2007-10-31","open":20.53,"high":22.09,"low":18.3,"close":18.53},{"date":"2007-11-01","open":19.89,"high":24.15,"low":17.38,"close":23.21},{"date":"2007-11-02","open":22.56,"high":25.17,"low":22.56,"close":23.01},{"date":"2007-11-05","open":25.25,"high":25.46,"low":23.61,"close":24.31},{"date":"2007-11-06","open":23.5,"high":23.74,"low":21.24,"close":21.39},{"date":"2007-11-07","open":23.15,"high":26.85,"low":22.75,"close":26.49},{"date":"2007-11-08","open":26.45,"high":29.15,"low":25.32,"close":26.16},{"date":"2007-11-09","open":27.96,"high":28.84,"low":26.21,"close":28.5},{"date":"2007-11-12","open":30.57,"high":31.09,"low":24.47,"close":31.09},{"date":"2007-11-13","open":27.47,"high":27.5,"low":23.82,"close":24.1},{"date":"2007-11-14","open":23.35,"high":27.03,"low":23.07,"close":25.94},{"date":"2007-11-15","open":26.96,"high":29.31,"low":25.98,"close":28.06},{"date":"2007-11-16","open":27.04,"high":28.12,"low":25.12,"close":25.49},{"date":"2007-11-19","open":26.74,"high":27.18,"low":25.74,"close":26.01},{"date":"2007-11-20","open":26.12,"high":27.35,"low":23.62,"close":24.88},{"date":"2007-11-21","open":26.3,"high":27.77,"low":24.55,"close":26.84},{"date":"2007-11-23","open":26.42,"high":26.42,"low":25.35,"close":25.61},{"date":"2007-11-26","open":26.46,"high":28.95,"low":25.84,"close":28.91},{"date":"2007-11-27","open":28.14,"high":28.24,"low":26.23,"close":26.28},{"date":"2007-11-28","open":25.14,"high":25.14,"low":23.55,"close":24.11},{"date":"2007-11-29","open":24.59,"high":24.61,"low":23.35,"close":23.97},{"date":"2007-11-30","open":22.67,"high":23.39,"low":22,"close":22.87},{"date":"2007-12-03","open":23.59,"high":24.49,"low":23.4,"close":23.61},{"date":"2007-12-04","open":24.3,"high":24.59,"low":23.32,"close":23.79},{"date":"2007-12-05","open":22.72,"high":23.03,"low":21.87,"close":22.53},{"date":"2007-12-06","open":22.68,"high":22.75,"low":19.65,"close":20.96},{"date":"2007-12-07","open":20.69,"high":21.01,"low":20.29,"close":20.85},{"date":"2007-12-10","open":21.16,"high":21.46,"low":20.36,"close":20.74},{"date":"2007-12-11","open":20.69,"high":23.7,"low":19.77,"close":23.59},{"date":"2007-12-12","open":20.82,"high":24.22,"low":20.49,"close":22.47},{"date":"2007-12-13","open":23.53,"high":24.04,"low":22.41,"close":22.56},{"date":"2007-12-14","open":23.53,"high":23.53,"low":22.26,"close":23.27},{"date":"2007-12-17","open":24.13,"high":24.86,"low":23.42,"close":24.52},{"date":"2007-12-18","open":23.7,"high":24.6,"low":22.41,"close":22.64},{"date":"2007-12-19","open":22.62,"high":22.68,"low":21.3,"close":21.68},{"date":"2007-12-20","open":21.02,"high":21.67,"low":20.58,"close":20.58},{"date":"2007-12-21","open":19.82,"high":19.82,"low":18.28,"close":18.47},{"date":"2007-12-24","open":19.08,"high":19.42,"low":18.48,"close":18.6},{"date":"2007-12-26","open":19.37,"high":19.47,"low":18.6,"close":18.66},{"date":"2007-12-27","open":19.15,"high":20.51,"low":19.15,"close":20.26},{"date":"2007-12-28","open":19.59,"high":21.05,"low":19.44,"close":20.74},{"date":"2007-12-31","open":21.87,"high":22.75,"low":21.79,"close":22.5},{"date":"2008-01-02","open":22.58,"high":24.05,"low":22.4,"close":23.17},{"date":"2008-01-03","open":23.11,"high":23.27,"low":22.11,"close":22.49},{"date":"2008-01-04","open":23.5,"high":24.3,"low":23.25,"close":23.94},{"date":"2008-01-07","open":24.62,"high":24.88,"low":23.3,"close":23.79},{"date":"2008-01-08","open":23.27,"high":25.6,"low":22.63,"close":25.43},{"date":"2008-01-09","open":25.61,"high":25.95,"low":23.9,"close":24.12},{"date":"2008-01-10","open":24.56,"high":24.61,"low":22.62,"close":23.45},{"date":"2008-01-11","open":24.04,"high":24.41,"low":23.22,"close":23.68},{"date":"2008-01-14","open":23.76,"high":23.93,"low":22.65,"close":22.9},{"date":"2008-01-15","open":24.1,"high":24.59,"low":22.97,"close":23.34},{"date":"2008-01-16","open":23.9,"high":24.38,"low":22.85,"close":24.38},{"date":"2008-01-17","open":24.11,"high":28.51,"low":23.87,"close":28.46},{"date":"2008-01-18","open":27.55,"high":29.3,"low":26.27,"close":27.18},{"date":"2008-01-22","open":35.12,"high":37.57,"low":29.71,"close":31.01},{"date":"2008-01-23","open":33.84,"high":34.42,"low":22.82,"close":29.02},{"date":"2008-01-24","open":28.07,"high":28.48,"low":27.03,"close":27.78},{"date":"2008-01-25","open":26.19,"high":29.76,"low":25.93,"close":29.08},{"date":"2008-01-28","open":29.67,"high":30.26,"low":27.57,"close":27.78},{"date":"2008-01-29","open":26.61,"high":27.96,"low":26.55,"close":27.32},{"date":"2008-01-30","open":27.53,"high":28.34,"low":24.74,"close":27.62},{"date":"2008-01-31","open":28.78,"high":28.81,"low":25.45,"close":26.2},{"date":"2008-02-01","open":25.66,"high":25.75,"low":24.02,"close":24.02},{"date":"2008-02-04","open":25.09,"high":26.03,"low":24.85,"close":25.99},{"date":"2008-02-05","open":27.2,"high":28.49,"low":27.2,"close":28.24},{"date":"2008-02-06","open":27.75,"high":29.31,"low":27.04,"close":28.97},{"date":"2008-02-07","open":29.51,"high":29.7,"low":26.78,"close":27.66},{"date":"2008-02-08","open":27.98,"high":28.89,"low":27.22,"close":28.01},{"date":"2008-02-11","open":29.14,"high":29.57,"low":27.32,"close":27.6},{"date":"2008-02-12","open":26.56,"high":27.17,"low":25.25,"close":26.33},{"date":"2008-02-13","open":25.67,"high":26.06,"low":24.57,"close":24.88},{"date":"2008-02-14","open":24.64,"high":25.64,"low":23.98,"close":25.54},{"date":"2008-02-15","open":25.58,"high":25.67,"low":24.45,"close":25.02},{"date":"2008-02-19","open":25.39,"high":26.59,"low":24.73,"close":25.59},{"date":"2008-02-20","open":25.6,"high":26.95,"low":24.21,"close":24.4},{"date":"2008-02-21","open":24.42,"high":25.45,"low":23.74,"close":25.12},{"date":"2008-02-22","open":24.99,"high":25.93,"low":23.62,"close":24.06},{"date":"2008-02-25","open":24.06,"high":25.07,"low":22.69,"close":23.03},{"date":"2008-02-26","open":23.44,"high":23.45,"low":21.64,"close":21.9},{"date":"2008-02-27","open":21.9,"high":23.01,"low":21.83,"close":22.69},{"date":"2008-02-28","open":22.69,"high":23.79,"low":22.69,"close":23.53},{"date":"2008-02-29","open":24.5,"high":26.91,"low":24.5,"close":26.54},{"date":"2008-03-03","open":27.54,"high":28.13,"low":26.27,"close":26.28},{"date":"2008-03-04","open":27.19,"high":27.42,"low":25.51,"close":25.52},{"date":"2008-03-05","open":25.52,"high":25.77,"low":23.3,"close":24.6},{"date":"2008-03-06","open":25.45,"high":27.9,"low":25.04,"close":27.55},{"date":"2008-03-07","open":28.52,"high":29.29,"low":22.29,"close":27.49},{"date":"2008-03-10","open":28.13,"high":29.73,"low":27.92,"close":29.38},{"date":"2008-03-11","open":27.25,"high":28.64,"low":26.35,"close":26.36},{"date":"2008-03-12","open":26.39,"high":27.25,"low":24.9,"close":27.22},{"date":"2008-03-13","open":27.22,"high":29.62,"low":25.65,"close":27.29},{"date":"2008-03-14","open":27.31,"high":32.89,"low":26.02,"close":31.16},{"date":"2008-03-17","open":35.14,"high":35.6,"low":31.1,"close":32.24},{"date":"2008-03-18","open":32.24,"high":32.24,"low":25.58,"close":25.79},{"date":"2008-03-19","open":25.78,"high":29.95,"low":25.16,"close":29.84},{"date":"2008-03-20","open":29.84,"high":29.84,"low":25.8,"close":26.62},{"date":"2008-03-24","open":26.64,"high":27.04,"low":24.75,"close":25.73},{"date":"2008-03-25","open":25.75,"high":26.42,"low":25.17,"close":25.72},{"date":"2008-03-26","open":25.75,"high":26.85,"low":25.51,"close":26.08},{"date":"2008-03-27","open":25.55,"high":25.98,"low":24.91,"close":25.88},{"date":"2008-03-28","open":25.81,"high":25.96,"low":25.04,"close":25.71},{"date":"2008-03-31","open":25.71,"high":26.77,"low":25.35,"close":25.61},{"date":"2008-04-01","open":25.61,"high":25.61,"low":22.52,"close":22.68},{"date":"2008-04-02","open":22.64,"high":23.65,"low":22.39,"close":23.43},{"date":"2008-04-03","open":23.84,"high":24.15,"low":23,"close":23.21},{"date":"2008-04-04","open":23,"high":23.31,"low":21.75,"close":22.45},{"date":"2008-04-07","open":22.45,"high":22.73,"low":21.21,"close":22.42},{"date":"2008-04-08","open":22.42,"high":23.16,"low":22.36,"close":22.36},{"date":"2008-04-09","open":22.36,"high":23.57,"low":22.36,"close":22.81},{"date":"2008-04-10","open":22.8,"high":23.22,"low":21.63,"close":21.98},{"date":"2008-04-11","open":23.03,"high":23.59,"low":22.65,"close":23.46},{"date":"2008-04-14","open":23.46,"high":24.35,"low":23.46,"close":23.82},{"date":"2008-04-15","open":23.84,"high":23.99,"low":22.72,"close":22.78},{"date":"2008-04-16","open":22.03,"high":22.09,"low":20.5,"close":20.53},{"date":"2008-04-17","open":21.13,"high":21.54,"low":20.35,"close":20.37},{"date":"2008-04-18","open":20.37,"high":20.37,"low":19.21,"close":20.13},{"date":"2008-04-21","open":20.15,"high":21.12,"low":20.15,"close":20.5},{"date":"2008-04-22","open":20.47,"high":21.6,"low":20.47,"close":20.87},{"date":"2008-04-23","open":20.63,"high":20.95,"low":19.88,"close":20.26},{"date":"2008-04-24","open":20.26,"high":20.77,"low":19.21,"close":20.06},{"date":"2008-04-25","open":19.6,"high":20.36,"low":19.28,"close":19.59},{"date":"2008-04-28","open":20.14,"high":20.25,"low":19.37,"close":19.64},{"date":"2008-04-29","open":19.86,"high":20.54,"low":19.63,"close":20.24},{"date":"2008-04-30","open":20.24,"high":20.81,"low":19.69,"close":20.79},{"date":"2008-05-01","open":20.78,"high":20.83,"low":18.87,"close":18.88},{"date":"2008-05-02","open":18.87,"high":19.11,"low":17.97,"close":18.18},{"date":"2008-05-05","open":18.68,"high":19.29,"low":18.68,"close":18.9},{"date":"2008-05-06","open":18.9,"high":19.57,"low":18.11,"close":18.21},{"date":"2008-05-07","open":18.48,"high":19.98,"low":18.42,"close":19.73},{"date":"2008-05-08","open":19.73,"high":19.92,"low":18.62,"close":19.4},{"date":"2008-05-09","open":19.98,"high":20.01,"low":19.3,"close":19.41},{"date":"2008-05-12","open":19.17,"high":19.48,"low":16.92,"close":17.79},{"date":"2008-05-13","open":17.79,"high":19.63,"low":17.76,"close":17.98},{"date":"2008-05-14","open":17.98,"high":17.98,"low":16.19,"close":17.66},{"date":"2008-05-15","open":17.65,"high":17.84,"low":16.25,"close":16.3},{"date":"2008-05-16","open":16.3,"high":17.92,"low":16.3,"close":16.47},{"date":"2008-05-19","open":16.47,"high":17.89,"low":15.82,"close":17.01},{"date":"2008-05-20","open":17.02,"high":18.42,"low":17.02,"close":17.58},{"date":"2008-05-21","open":17.64,"high":18.89,"low":17.01,"close":18.59},{"date":"2008-05-22","open":18.92,"high":19.11,"low":17.82,"close":18.05},{"date":"2008-05-23","open":18.58,"high":19.8,"low":18.38,"close":19.55},{"date":"2008-05-27","open":20.78,"high":20.95,"low":19.42,"close":19.64},{"date":"2008-05-28","open":19.64,"high":20.03,"low":19.01,"close":19.07},{"date":"2008-05-29","open":19.08,"high":19.17,"low":17.54,"close":18.14},{"date":"2008-05-30","open":18.14,"high":18.21,"low":17.56,"close":17.83},{"date":"2008-06-02","open":17.83,"high":20.45,"low":17.83,"close":19.83},{"date":"2008-06-03","open":19.8,"high":21,"low":18.89,"close":20.24},{"date":"2008-06-04","open":20.64,"high":21.31,"low":19.76,"close":20.8},{"date":"2008-06-05","open":20.54,"high":20.59,"low":18.62,"close":18.63},{"date":"2008-06-06","open":18.63,"high":23.79,"low":18.63,"close":23.56},{"date":"2008-06-09","open":23.56,"high":24.47,"low":20.78,"close":23.12},{"date":"2008-06-10","open":24.37,"high":24.42,"low":22.31,"close":23.18},{"date":"2008-06-11","open":23.44,"high":24.3,"low":22.86,"close":24.12},{"date":"2008-06-12","open":23.61,"high":23.98,"low":19.46,"close":23.33},{"date":"2008-06-13","open":23.02,"high":23.14,"low":21.04,"close":21.22},{"date":"2008-06-16","open":21.22,"high":22.84,"low":20.73,"close":20.95},{"date":"2008-06-17","open":20.96,"high":21.42,"low":20.02,"close":21.13},{"date":"2008-06-18","open":21.67,"high":22.86,"low":21.26,"close":22.24},{"date":"2008-06-19","open":22.24,"high":22.61,"low":20.91,"close":21.58},{"date":"2008-06-20","open":21.58,"high":23.7,"low":21.58,"close":22.87},{"date":"2008-06-23","open":22.89,"high":23.14,"low":22.52,"close":22.64},{"date":"2008-06-24","open":22.69,"high":23.48,"low":21.68,"close":22.42},{"date":"2008-06-25","open":22.42,"high":22.42,"low":20.34,"close":21.14},{"date":"2008-06-26","open":22.23,"high":23.99,"low":22.15,"close":23.93},{"date":"2008-06-27","open":23.75,"high":24.56,"low":23.3,"close":23.44},{"date":"2008-06-30","open":24.25,"high":24.26,"low":23.27,"close":23.95},{"date":"2008-07-01","open":25.14,"high":25.57,"low":23.64,"close":23.65},{"date":"2008-07-02","open":23.4,"high":25.96,"low":22.7,"close":25.92},{"date":"2008-07-03","open":25.92,"high":26.08,"low":24.44,"close":24.8},{"date":"2008-07-07","open":25.48,"high":26.91,"low":24.73,"close":25.78},{"date":"2008-07-08","open":25.72,"high":26.05,"low":23.02,"close":23.15},{"date":"2008-07-09","open":23.16,"high":25.39,"low":22.59,"close":25.23},{"date":"2008-07-10","open":25.22,"high":26.62,"low":20.75,"close":25.59},{"date":"2008-07-11","open":25.56,"high":29.44,"low":25.56,"close":27.49},{"date":"2008-07-14","open":27.49,"high":29.3,"low":26.9,"close":28.48},{"date":"2008-07-15","open":28.47,"high":30.81,"low":27.01,"close":28.54},{"date":"2008-07-16","open":28.19,"high":29.09,"low":24.87,"close":25.1},{"date":"2008-07-17","open":24.58,"high":25.5,"low":23.99,"close":25.01},{"date":"2008-07-18","open":25.01,"high":25.19,"low":23.78,"close":24.05},{"date":"2008-07-21","open":24.05,"high":24.58,"low":23.04,"close":23.05},{"date":"2008-07-22","open":24.02,"high":24.08,"low":21.05,"close":21.18},{"date":"2008-07-23","open":21.23,"high":22.08,"low":20.73,"close":21.31},{"date":"2008-07-24","open":21.31,"high":23.61,"low":21.31,"close":23.44},{"date":"2008-07-25","open":23.45,"high":23.45,"low":22.31,"close":22.91},{"date":"2008-07-28","open":22.91,"high":24.62,"low":18.17,"close":24.23},{"date":"2008-07-29","open":24.2,"high":24.22,"low":21.96,"close":22.03},{"date":"2008-07-30","open":22.03,"high":22.31,"low":20.99,"close":21.21},{"date":"2008-07-31","open":22.33,"high":22.96,"low":21.45,"close":22.94},{"date":"2008-08-01","open":22.66,"high":23.37,"low":22.35,"close":22.57},{"date":"2008-08-04","open":23.53,"high":23.86,"low":22.94,"close":23.49},{"date":"2008-08-05","open":22.99,"high":22.99,"low":20.06,"close":21.14},{"date":"2008-08-06","open":21.66,"high":21.66,"low":19.75,"close":20.23},{"date":"2008-08-07","open":20.23,"high":21.46,"low":20.23,"close":21.15},{"date":"2008-08-08","open":21.15,"high":21.69,"low":20.11,"close":20.66},{"date":"2008-08-11","open":20.66,"high":20.96,"low":19.66,"close":20.12},{"date":"2008-08-12","open":20.64,"high":21.51,"low":20.38,"close":21.17},{"date":"2008-08-13","open":21.57,"high":22.11,"low":20.8,"close":21.55},{"date":"2008-08-14","open":22.3,"high":22.3,"low":20.07,"close":20.34},{"date":"2008-08-15","open":20.24,"high":20.65,"low":19.57,"close":19.58},{"date":"2008-08-18","open":19.58,"high":21.44,"low":19.58,"close":20.98},{"date":"2008-08-19","open":21.76,"high":22.14,"low":21.28,"close":21.28},{"date":"2008-08-20","open":21.3,"high":21.67,"low":20.39,"close":20.42},{"date":"2008-08-21","open":20.43,"high":21.08,"low":18.94,"close":19.82},{"date":"2008-08-22","open":19.83,"high":19.83,"low":18.64,"close":18.81},{"date":"2008-08-25","open":18.78,"high":21.22,"low":18.78,"close":20.97},{"date":"2008-08-26","open":20.98,"high":21.27,"low":20.48,"close":20.49},{"date":"2008-08-27","open":20.48,"high":20.67,"low":19.53,"close":19.76},{"date":"2008-08-28","open":19.36,"high":19.66,"low":19.22,"close":19.43},{"date":"2008-08-29","open":19.43,"high":20.71,"low":19.43,"close":20.65},{"date":"2008-09-02","open":20.65,"high":22.3,"low":20.47,"close":21.99},{"date":"2008-09-03","open":21.99,"high":22.3,"low":21.39,"close":21.43},{"date":"2008-09-04","open":22.02,"high":24.15,"low":21.91,"close":24.03},{"date":"2008-09-05","open":24.54,"high":24.71,"low":22.97,"close":23.06},{"date":"2008-09-08","open":22.22,"high":24.06,"low":22.12,"close":22.64},{"date":"2008-09-09","open":22.69,"high":25.68,"low":22.58,"close":25.47},{"date":"2008-09-10","open":25.47,"high":25.48,"low":23.8,"close":24.52},{"date":"2008-09-11","open":25.38,"high":26.25,"low":24.39,"close":24.39},{"date":"2008-09-12","open":24.8,"high":26.67,"low":24.8,"close":25.66},{"date":"2008-09-15","open":25.66,"high":31.87,"low":25.66,"close":31.7},{"date":"2008-09-16","open":31.7,"high":33.7,"low":30.24,"close":30.3},{"date":"2008-09-17","open":30.25,"high":36.4,"low":30.25,"close":36.22},{"date":"2008-09-18","open":36.1,"high":42.16,"low":33.1,"close":33.1},{"date":"2008-09-19","open":33.07,"high":33.08,"low":27.95,"close":32.07},{"date":"2008-09-22","open":32.4,"high":34.22,"low":30.81,"close":33.85},{"date":"2008-09-23","open":33.85,"high":36.08,"low":32.63,"close":35.72},{"date":"2008-09-24","open":35.7,"high":36.71,"low":34.16,"close":35.19},{"date":"2008-09-25","open":35.19,"high":35.19,"low":32.45,"close":32.82},{"date":"2008-09-26","open":32.82,"high":36.4,"low":32.82,"close":34.74},{"date":"2008-09-29","open":36.92,"high":48.4,"low":36.92,"close":46.72},{"date":"2008-09-30","open":43.77,"high":43.8,"low":38.86,"close":39.39},{"date":"2008-10-01","open":39.39,"high":42.38,"low":39.39,"close":39.81},{"date":"2008-10-02","open":39.82,"high":46.48,"low":39.82,"close":45.26},{"date":"2008-10-03","open":45.22,"high":45.52,"low":41.51,"close":45.14},{"date":"2008-10-06","open":45.12,"high":58.24,"low":45.12,"close":52.05},{"date":"2008-10-07","open":52.05,"high":54.19,"low":47.03,"close":53.68},{"date":"2008-10-08","open":53.68,"high":59.06,"low":51.9,"close":57.53},{"date":"2008-10-09","open":57.57,"high":64.92,"low":52.54,"close":63.92},{"date":"2008-10-10","open":65.85,"high":76.94,"low":28.13,"close":69.95},{"date":"2008-10-13","open":69.95,"high":71.42,"low":54.69,"close":54.99},{"date":"2008-10-14","open":55.1,"high":59.81,"low":46.35,"close":55.13},{"date":"2008-10-15","open":55.69,"high":69.47,"low":55.69,"close":69.25},{"date":"2008-10-16","open":69.21,"high":81.17,"low":66.51,"close":67.61},{"date":"2008-10-17","open":67.65,"high":74.48,"low":59.82,"close":70.33},{"date":"2008-10-20","open":70.4,"high":70.4,"low":52.7,"close":52.97},{"date":"2008-10-21","open":52.95,"high":56.37,"low":50.91,"close":53.11},{"date":"2008-10-22","open":53,"high":81.45,"low":53,"close":69.65},{"date":"2008-10-23","open":68.03,"high":79.43,"low":51.83,"close":67.8},{"date":"2008-10-24","open":67.8,"high":89.53,"low":67.8,"close":79.13},{"date":"2008-10-27","open":79.13,"high":81.65,"low":65.9,"close":80.06},{"date":"2008-10-28","open":73.3,"high":78.98,"low":53.81,"close":66.96},{"date":"2008-10-29","open":66.96,"high":71.14,"low":62.72,"close":69.96},{"date":"2008-10-30","open":69.83,"high":69.83,"low":62.67,"close":62.9},{"date":"2008-10-31","open":62.93,"high":65.85,"low":56.73,"close":59.89},{"date":"2008-11-03","open":60.17,"high":60.77,"low":53.63,"close":53.68},{"date":"2008-11-04","open":53.68,"high":53.68,"low":44.25,"close":47.73},{"date":"2008-11-05","open":47.73,"high":55.62,"low":46.87,"close":54.56},{"date":"2008-11-06","open":56.71,"high":64.78,"low":55.6,"close":63.68},{"date":"2008-11-07","open":63.68,"high":63.68,"low":56.03,"close":56.1},{"date":"2008-11-10","open":56.09,"high":62.09,"low":54.63,"close":59.98},{"date":"2008-11-11","open":59.98,"high":64.73,"low":58.58,"close":61.44},{"date":"2008-11-12","open":61.52,"high":67.19,"low":61.52,"close":66.46},{"date":"2008-11-13","open":66.45,"high":69.99,"low":58.66,"close":59.83},{"date":"2008-11-14","open":62.6,"high":66.31,"low":59.75,"close":66.31},{"date":"2008-11-17","open":69.57,"high":69.59,"low":65.1,"close":69.15},{"date":"2008-11-18","open":70.09,"high":73.13,"low":67.18,"close":67.64},{"date":"2008-11-19","open":68.46,"high":75,"low":67.34,"close":74.26},{"date":"2008-11-20","open":74.26,"high":81.48,"low":72.76,"close":80.86},{"date":"2008-11-21","open":80.74,"high":80.74,"low":68.41,"close":72.67},{"date":"2008-11-24","open":71.19,"high":71.35,"low":61.81,"close":64.7},{"date":"2008-11-25","open":64.76,"high":65.49,"low":60.25,"close":60.9},{"date":"2008-11-26","open":60.9,"high":62.5,"low":54.62,"close":54.92},{"date":"2008-11-28","open":56.02,"high":56.82,"low":50.5,"close":55.28},{"date":"2008-12-01","open":60.47,"high":68.6,"low":60.36,"close":68.51},{"date":"2008-12-02","open":66.68,"high":67.01,"low":62.31,"close":62.98},{"date":"2008-12-03","open":62.98,"high":65.37,"low":60.18,"close":60.72},{"date":"2008-12-04","open":62.19,"high":65.08,"low":60.21,"close":63.64},{"date":"2008-12-05","open":63.64,"high":66.54,"low":59.26,"close":59.93},{"date":"2008-12-08","open":58.86,"high":59.87,"low":57.35,"close":58.49},{"date":"2008-12-09","open":59.48,"high":59.57,"low":56.37,"close":58.91},{"date":"2008-12-10","open":58.91,"high":58.91,"low":53.79,"close":55.73},{"date":"2008-12-11","open":55.08,"high":56.44,"low":52.94,"close":55.78},{"date":"2008-12-12","open":55.78,"high":58.84,"low":54.26,"close":54.28},{"date":"2008-12-15","open":55.68,"high":58.49,"low":55.68,"close":56.76},{"date":"2008-12-16","open":56.76,"high":56.76,"low":50.91,"close":52.37},{"date":"2008-12-17","open":52,"high":52.19,"low":49.36,"close":49.84},{"date":"2008-12-18","open":49.84,"high":49.84,"low":44.5,"close":47.34},{"date":"2008-12-19","open":46.01,"high":46.01,"low":41.29,"close":44.93},{"date":"2008-12-22","open":44.93,"high":46.69,"low":42.75,"close":44.56},{"date":"2008-12-23","open":43.19,"high":45.39,"low":41.68,"close":45.02},{"date":"2008-12-24","open":45.02,"high":45.02,"low":44.15,"close":44.21},{"date":"2008-12-26","open":44.27,"high":44.36,"low":42.92,"close":43.38},{"date":"2008-12-29","open":43.35,"high":46.24,"low":42.16,"close":43.9},{"date":"2008-12-30","open":43.99,"high":44.29,"low":41.63,"close":41.63},{"date":"2008-12-31","open":41.63,"high":41.63,"low":37.96,"close":40},{"date":"2009-01-02","open":39.58,"high":39.82,"low":36.88,"close":39.19},{"date":"2009-01-05","open":39.24,"high":40.22,"low":38.3,"close":39.08},{"date":"2009-01-06","open":38.06,"high":39.33,"low":37.34,"close":38.56},{"date":"2009-01-07","open":38.56,"high":43.82,"low":38.56,"close":43.39},{"date":"2009-01-08","open":43.38,"high":44.6,"low":42.56,"close":42.56},{"date":"2009-01-09","open":41.18,"high":43.13,"low":41.05,"close":42.82},{"date":"2009-01-12","open":42.06,"high":46.62,"low":41.94,"close":45.84},{"date":"2009-01-13","open":45.84,"high":47.08,"low":43.23,"close":43.27},{"date":"2009-01-14","open":46.24,"high":51.55,"low":46.14,"close":49.14},{"date":"2009-01-15","open":49.14,"high":55.16,"low":49.14,"close":51},{"date":"2009-01-16","open":51,"high":51,"low":45.96,"close":46.11},{"date":"2009-01-20","open":50.12,"high":57.36,"low":49.27,"close":56.65},{"date":"2009-01-21","open":51.52,"high":54.12,"low":46.15,"close":46.42},{"date":"2009-01-22","open":50.65,"high":51.76,"low":46.51,"close":47.29},{"date":"2009-01-23","open":50.39,"high":51.11,"low":46.43,"close":47.27},{"date":"2009-01-26","open":47.89,"high":47.93,"low":44.29,"close":45.69},{"date":"2009-01-27","open":45.11,"high":45.93,"low":42.2,"close":42.25},{"date":"2009-01-28","open":42.25,"high":42.25,"low":33.48,"close":39.66},{"date":"2009-01-29","open":41.34,"high":43.03,"low":41.12,"close":42.63},{"date":"2009-01-30","open":42.63,"high":45.53,"low":42.09,"close":44.84},{"date":"2009-02-02","open":49.42,"high":49.54,"low":45.26,"close":45.52},{"date":"2009-02-03","open":45.52,"high":45.52,"low":42.43,"close":43.06},{"date":"2009-02-04","open":43.06,"high":44.52,"low":41.39,"close":43.85},{"date":"2009-02-05","open":43.83,"high":46.23,"low":42.32,"close":43.73},{"date":"2009-02-06","open":43.71,"high":43.71,"low":41.2,"close":43.37},{"date":"2009-02-09","open":45.4,"high":45.45,"low":43.04,"close":43.64},{"date":"2009-02-10","open":45.14,"high":48.12,"low":44.18,"close":46.67},{"date":"2009-02-11","open":46.67,"high":46.67,"low":44.5,"close":44.53},{"date":"2009-02-12","open":44.52,"high":48.63,"low":41.21,"close":41.25},{"date":"2009-02-13","open":41.6,"high":43.02,"low":40.73,"close":42.93},{"date":"2009-02-17","open":48.14,"high":51.18,"low":46.96,"close":48.66},{"date":"2009-02-18","open":48.66,"high":50.29,"low":46,"close":48.46},{"date":"2009-02-19","open":48.54,"high":48.54,"low":44.81,"close":47.08},{"date":"2009-02-20","open":47.08,"high":52.04,"low":42.02,"close":49.3},{"date":"2009-02-23","open":49.3,"high":53.16,"low":48.97,"close":52.62},{"date":"2009-02-24","open":52.5,"high":52.56,"low":44.28,"close":45.49},{"date":"2009-02-25","open":45.73,"high":47.23,"low":42.84,"close":44.67},{"date":"2009-02-26","open":43.75,"high":45.33,"low":41.91,"close":44.66},{"date":"2009-02-27","open":44.66,"high":47.34,"low":44.46,"close":46.35},{"date":"2009-03-02","open":49.96,"high":53.25,"low":48.35,"close":52.65},{"date":"2009-03-03","open":52.65,"high":52.76,"low":48.5,"close":50.93},{"date":"2009-03-04","open":48.02,"high":48.83,"low":45.02,"close":47.56},{"date":"2009-03-05","open":47.56,"high":51.95,"low":46.98,"close":50.17},{"date":"2009-03-06","open":50.17,"high":51.95,"low":47.65,"close":49.33},{"date":"2009-03-09","open":49.35,"high":51.34,"low":48.4,"close":49.68},{"date":"2009-03-10","open":49.68,"high":49.68,"low":43.88,"close":44.37},{"date":"2009-03-11","open":43.35,"high":44.26,"low":42.36,"close":43.61},{"date":"2009-03-12","open":43.53,"high":43.98,"low":40.75,"close":41.18},{"date":"2009-03-13","open":40.99,"high":43.52,"low":40.03,"close":42.36},{"date":"2009-03-16","open":42.36,"high":44.23,"low":42.36,"close":43.74},{"date":"2009-03-17","open":44.23,"high":44.59,"low":40.74,"close":40.8},{"date":"2009-03-18","open":41.14,"high":42.39,"low":38.98,"close":40.06},{"date":"2009-03-19","open":40.06,"high":44.17,"low":38.79,"close":43.68},{"date":"2009-03-20","open":43.6,"high":47.63,"low":43.07,"close":45.89},{"date":"2009-03-23","open":45.89,"high":45.89,"low":41.27,"close":43.23},{"date":"2009-03-24","open":43.24,"high":44,"low":41.63,"close":42.93},{"date":"2009-03-25","open":42.35,"high":44.2,"low":40.81,"close":42.25},{"date":"2009-03-26","open":42.25,"high":42.25,"low":40.17,"close":40.36},{"date":"2009-03-27","open":40.36,"high":42.13,"low":40.36,"close":41.04},{"date":"2009-03-30","open":44.86,"high":46.28,"low":44.86,"close":45.54},{"date":"2009-03-31","open":45.54,"high":45.54,"low":42.27,"close":44.14},{"date":"2009-04-01","open":45.42,"high":45.6,"low":42.26,"close":42.28},{"date":"2009-04-02","open":42.28,"high":42.68,"low":40.3,"close":42.04},{"date":"2009-04-03","open":42.03,"high":42.03,"low":39.64,"close":39.7},{"date":"2009-04-06","open":41.96,"high":43.02,"low":40.83,"close":40.93},{"date":"2009-04-07","open":41.48,"high":42.5,"low":40.36,"close":40.39},{"date":"2009-04-08","open":40.39,"high":40.86,"low":38.7,"close":38.85},{"date":"2009-04-09","open":37.22,"high":37.74,"low":36.53,"close":36.53},{"date":"2009-04-13","open":38.32,"high":38.91,"low":37.51,"close":37.81},{"date":"2009-04-14","open":37.95,"high":38.5,"low":36.88,"close":37.67},{"date":"2009-04-15","open":37.85,"high":38.06,"low":36.1,"close":36.17},{"date":"2009-04-16","open":36.04,"high":36.8,"low":34.88,"close":35.79},{"date":"2009-04-17","open":35.36,"high":35.52,"low":33.68,"close":33.94},{"date":"2009-04-20","open":33.94,"high":39.58,"low":33.94,"close":39.18},{"date":"2009-04-21","open":40.27,"high":40.29,"low":36.95,"close":37.14},{"date":"2009-04-22","open":37.14,"high":38.19,"low":36.01,"close":38.1},{"date":"2009-04-23","open":38.1,"high":38.52,"low":37.01,"close":37.15},{"date":"2009-04-24","open":36.86,"high":37.53,"low":36.37,"close":36.82},{"date":"2009-04-27","open":39.46,"high":39.52,"low":37.97,"close":38.32},{"date":"2009-04-28","open":39.43,"high":39.64,"low":37.42,"close":37.95},{"date":"2009-04-29","open":37.95,"high":37.95,"low":35.37,"close":36.08},{"date":"2009-04-30","open":36.09,"high":36.71,"low":34.5,"close":36.5},{"date":"2009-05-01","open":36.5,"high":36.88,"low":34.88,"close":35.3},{"date":"2009-05-04","open":35.3,"high":36.24,"low":34.31,"close":34.53},{"date":"2009-05-05","open":34.54,"high":35.14,"low":33.36,"close":33.36},{"date":"2009-05-06","open":33.36,"high":33.7,"low":32.43,"close":32.45},{"date":"2009-05-07","open":32.1,"high":34.56,"low":31.91,"close":33.44},{"date":"2009-05-08","open":32.36,"high":32.72,"low":31.19,"close":32.05},{"date":"2009-05-11","open":32.05,"high":34.08,"low":32.05,"close":32.87},{"date":"2009-05-12","open":32.68,"high":33.29,"low":31.57,"close":31.8},{"date":"2009-05-13","open":32.97,"high":33.99,"low":32.56,"close":33.65},{"date":"2009-05-14","open":33.65,"high":33.96,"low":31.32,"close":31.37},{"date":"2009-05-15","open":31.36,"high":33.61,"low":30.59,"close":33.12},{"date":"2009-05-18","open":32.91,"high":32.91,"low":30,"close":30.24},{"date":"2009-05-19","open":30.23,"high":30.32,"low":28.35,"close":28.8},{"date":"2009-05-20","open":27.47,"high":29.16,"low":26.57,"close":29.03},{"date":"2009-05-21","open":29.03,"high":32.77,"low":29.03,"close":31.35},{"date":"2009-05-22","open":31.36,"high":32.71,"low":30.57,"close":32.63},{"date":"2009-05-26","open":34.57,"high":34.57,"low":30.38,"close":30.62},{"date":"2009-05-27","open":30.8,"high":32.53,"low":29.62,"close":32.36},{"date":"2009-05-28","open":31.54,"high":33.32,"low":31.1,"close":31.67},{"date":"2009-05-29","open":31.67,"high":31.67,"low":28.85,"close":28.92},{"date":"2009-06-01","open":28.7,"high":30.05,"low":28.45,"close":30.04},{"date":"2009-06-02","open":30.04,"high":30.13,"low":28.3,"close":29.63},{"date":"2009-06-03","open":29.62,"high":31.79,"low":29.62,"close":31.02},{"date":"2009-06-04","open":31.02,"high":31.02,"low":29.92,"close":30.18},{"date":"2009-06-05","open":29.39,"high":30.81,"low":28.85,"close":29.62},{"date":"2009-06-08","open":30.84,"high":31.82,"low":26.41,"close":29.77},{"date":"2009-06-09","open":29.77,"high":29.77,"low":27.79,"close":28.27},{"date":"2009-06-10","open":26.9,"high":29.74,"low":26.9,"close":28.46},{"date":"2009-06-11","open":27.36,"high":28.11,"low":26.81,"close":28.11},{"date":"2009-06-12","open":28.08,"high":28.5,"low":27.73,"close":28.15},{"date":"2009-06-15","open":29.7,"high":31.09,"low":29.64,"close":30.81},{"date":"2009-06-16","open":30.81,"high":32.75,"low":30.07,"close":32.68},{"date":"2009-06-17","open":31.19,"high":32.77,"low":30.64,"close":31.54},{"date":"2009-06-18","open":31.54,"high":31.54,"low":29.6,"close":30.03},{"date":"2009-06-19","open":29.16,"high":29.32,"low":27.56,"close":27.99},{"date":"2009-06-22","open":30.4,"high":32.05,"low":30.3,"close":31.17},{"date":"2009-06-23","open":31.3,"high":31.54,"low":27.83,"close":30.58},{"date":"2009-06-24","open":30.58,"high":30.58,"low":28.79,"close":29.05},{"date":"2009-06-25","open":29.45,"high":29.56,"low":26.3,"close":26.36},{"date":"2009-06-26","open":27.09,"high":27.22,"low":25.76,"close":25.93},{"date":"2009-06-29","open":25.93,"high":27.18,"low":25.29,"close":25.35},{"date":"2009-06-30","open":25.36,"high":27.38,"low":25.02,"close":26.35},{"date":"2009-07-01","open":25.73,"high":26.31,"low":24.8,"close":26.22},{"date":"2009-07-02","open":26.22,"high":28.62,"low":26.22,"close":27.95},{"date":"2009-07-06","open":30.32,"high":30.6,"low":28.99,"close":29},{"date":"2009-07-07","open":29,"high":30.94,"low":28.9,"close":30.85},{"date":"2009-07-08","open":30.85,"high":33.05,"low":30.43,"close":31.3},{"date":"2009-07-09","open":30.23,"high":30.49,"low":29.28,"close":29.78},{"date":"2009-07-10","open":29.78,"high":30.34,"low":28.82,"close":29.02},{"date":"2009-07-13","open":28.36,"high":29.24,"low":25.42,"close":26.31},{"date":"2009-07-14","open":26.31,"high":26.84,"low":24.99,"close":25.02},{"date":"2009-07-15","open":25.05,"high":26.06,"low":23.83,"close":25.89},{"date":"2009-07-16","open":25.96,"high":26.18,"low":24.51,"close":25.42},{"date":"2009-07-17","open":25.42,"high":25.55,"low":23.88,"close":24.34},{"date":"2009-07-20","open":25.06,"high":25.42,"low":24.26,"close":24.4},{"date":"2009-07-21","open":24.28,"high":25.14,"low":23.81,"close":23.87},{"date":"2009-07-22","open":24.05,"high":24.14,"low":23.24,"close":23.47},{"date":"2009-07-23","open":23.71,"high":24.05,"low":23.21,"close":23.43},{"date":"2009-07-24","open":23.87,"high":23.87,"low":23,"close":23.09},{"date":"2009-07-27","open":24.06,"high":24.86,"low":24.02,"close":24.28},{"date":"2009-07-28","open":24.28,"high":25.61,"low":24.28,"close":25.01},{"date":"2009-07-29","open":25.47,"high":26.18,"low":25.41,"close":25.61},{"date":"2009-07-30","open":25.4,"high":25.76,"low":24.85,"close":25.4},{"date":"2009-07-31","open":25.4,"high":26.22,"low":24.93,"close":25.92},{"date":"2009-08-03","open":25.92,"high":26.49,"low":25.56,"close":25.56},{"date":"2009-08-04","open":25.55,"high":26.16,"low":24.89,"close":24.89},{"date":"2009-08-05","open":24.91,"high":25.85,"low":24.86,"close":24.9},{"date":"2009-08-06","open":24.9,"high":26.15,"low":24.47,"close":25.67},{"date":"2009-08-07","open":24.71,"high":24.95,"low":23.98,"close":24.76},{"date":"2009-08-10","open":24.76,"high":25.82,"low":24.76,"close":24.99},{"date":"2009-08-11","open":24.98,"high":26.98,"low":24.98,"close":25.99},{"date":"2009-08-12","open":25.99,"high":26.5,"low":25.11,"close":25.45},{"date":"2009-08-13","open":25.34,"high":26.15,"low":24.71,"close":24.71},{"date":"2009-08-14","open":24.77,"high":25.94,"low":24.26,"close":24.27},{"date":"2009-08-17","open":24.27,"high":28.39,"low":24.27,"close":27.89},{"date":"2009-08-18","open":27.89,"high":27.89,"low":26.08,"close":26.18},{"date":"2009-08-19","open":28.08,"high":28.14,"low":26.14,"close":26.26},{"date":"2009-08-20","open":26.45,"high":26.45,"low":24.75,"close":25.09},{"date":"2009-08-21","open":24.49,"high":25.06,"low":23.91,"close":25.01},{"date":"2009-08-24","open":25.01,"high":25.7,"low":25.01,"close":25.14},{"date":"2009-08-25","open":25.13,"high":25.13,"low":22.58,"close":24.92},{"date":"2009-08-26","open":24.91,"high":25.56,"low":24.69,"close":24.95},{"date":"2009-08-27","open":25.13,"high":25.89,"low":24.43,"close":24.68},{"date":"2009-08-28","open":24.44,"high":25.5,"low":24.28,"close":24.76},{"date":"2009-08-31","open":24.76,"high":27.01,"low":24.76,"close":26.01},{"date":"2009-09-01","open":26.01,"high":29.23,"low":26,"close":29.15},{"date":"2009-09-02","open":29.14,"high":29.57,"low":28.41,"close":28.9},{"date":"2009-09-03","open":28.9,"high":28.9,"low":26.98,"close":27.1},{"date":"2009-09-04","open":26.98,"high":26.98,"low":24.86,"close":25.26},{"date":"2009-09-08","open":25.26,"high":26.15,"low":25.26,"close":25.62},{"date":"2009-09-09","open":25.66,"high":25.93,"low":24.23,"close":24.32},{"date":"2009-09-10","open":24.4,"high":24.76,"low":22.82,"close":23.55},{"date":"2009-09-11","open":23.49,"high":24.33,"low":22.48,"close":24.15},{"date":"2009-09-14","open":25.39,"high":25.39,"low":23.32,"close":23.86},{"date":"2009-09-15","open":23.9,"high":24.27,"low":23.07,"close":23.42},{"date":"2009-09-16","open":23.29,"high":23.92,"low":22.78,"close":23.69},{"date":"2009-09-17","open":23.99,"high":24.07,"low":22.79,"close":23.65},{"date":"2009-09-18","open":23.65,"high":24.43,"low":23.14,"close":23.92},{"date":"2009-09-21","open":25.34,"high":25.51,"low":23.71,"close":24.06},{"date":"2009-09-22","open":23.81,"high":23.98,"low":23.06,"close":23.08},{"date":"2009-09-23","open":22.9,"high":23.69,"low":22.19,"close":23.49},{"date":"2009-09-24","open":23.67,"high":25.37,"low":23.44,"close":24.95},{"date":"2009-09-25","open":25.18,"high":26.34,"low":24.81,"close":25.61},{"date":"2009-09-28","open":26.26,"high":26.4,"low":24.85,"close":24.88},{"date":"2009-09-29","open":24.88,"high":25.28,"low":24.54,"close":25.19},{"date":"2009-09-30","open":25.19,"high":26.45,"low":24.76,"close":25.61},{"date":"2009-10-01","open":25.98,"high":28.42,"low":25.98,"close":28.27},{"date":"2009-10-02","open":29.34,"high":29.56,"low":27.98,"close":28.68},{"date":"2009-10-05","open":29.34,"high":29.34,"low":26.57,"close":26.84},{"date":"2009-10-06","open":26.39,"high":26.41,"low":25.19,"close":25.7},{"date":"2009-10-07","open":25.78,"high":25.82,"low":24.57,"close":24.68},{"date":"2009-10-08","open":24.68,"high":24.69,"low":23.9,"close":24.18},{"date":"2009-10-09","open":24.39,"high":24.54,"low":22.99,"close":23.12},{"date":"2009-10-12","open":23.12,"high":23.53,"low":22.67,"close":23.01},{"date":"2009-10-13","open":23,"high":24.07,"low":22.74,"close":22.99},{"date":"2009-10-14","open":22.08,"high":22.89,"low":21.55,"close":22.86},{"date":"2009-10-15","open":23.51,"high":23.53,"low":21.49,"close":21.72},{"date":"2009-10-16","open":21.72,"high":22.6,"low":20.98,"close":21.43},{"date":"2009-10-19","open":21.41,"high":22.46,"low":20.91,"close":21.49},{"date":"2009-10-20","open":21.55,"high":21.76,"low":20.9,"close":20.9},{"date":"2009-10-21","open":20.9,"high":22.48,"low":20.1,"close":22.22},{"date":"2009-10-22","open":22.22,"high":22.77,"low":20.33,"close":20.69},{"date":"2009-10-23","open":20.7,"high":22.59,"low":20.34,"close":22.27},{"date":"2009-10-26","open":23.06,"high":24.86,"low":21.89,"close":24.31},{"date":"2009-10-27","open":24.38,"high":25.22,"low":24.03,"close":24.83},{"date":"2009-10-28","open":24.83,"high":27.94,"low":24.83,"close":27.91},{"date":"2009-10-29","open":27.16,"high":27.19,"low":24.68,"close":24.76},{"date":"2009-10-30","open":24.76,"high":31.59,"low":24.76,"close":30.69},{"date":"2009-11-02","open":30.7,"high":31.84,"low":28.07,"close":29.78},{"date":"2009-11-03","open":30.62,"high":30.8,"low":28.77,"close":28.81},{"date":"2009-11-04","open":28.81,"high":28.81,"low":26.61,"close":27.72},{"date":"2009-11-05","open":27.28,"high":27.39,"low":25.41,"close":25.43},{"date":"2009-11-06","open":26.17,"high":26.17,"low":24.06,"close":24.19},{"date":"2009-11-09","open":24.19,"high":24.24,"low":22.78,"close":23.15},{"date":"2009-11-10","open":23.15,"high":23.53,"low":22.78,"close":22.84},{"date":"2009-11-11","open":22.84,"high":23.68,"low":21.61,"close":23.04},{"date":"2009-11-12","open":23.04,"high":24.61,"low":22.91,"close":24.24},{"date":"2009-11-13","open":24.25,"high":24.43,"low":23.22,"close":23.36},{"date":"2009-11-16","open":23.36,"high":23.42,"low":22.02,"close":22.89},{"date":"2009-11-17","open":22.81,"high":23.33,"low":22.27,"close":22.41},{"date":"2009-11-18","open":22.35,"high":22.65,"low":21.63,"close":21.63},{"date":"2009-11-19","open":21.63,"high":24.2,"low":21.63,"close":22.63},{"date":"2009-11-20","open":23.45,"high":23.45,"low":19.77,"close":22.19},{"date":"2009-11-23","open":21.98,"high":21.98,"low":20.9,"close":21.16},{"date":"2009-11-24","open":21.28,"high":21.87,"low":20.35,"close":20.47},{"date":"2009-11-25","open":20.23,"high":20.57,"low":20.05,"close":20.48},{"date":"2009-11-27","open":25.75,"high":25.93,"low":23.12,"close":24.85},{"date":"2009-11-30","open":24.95,"high":25.57,"low":24.19,"close":24.51},{"date":"2009-12-01","open":24.51,"high":24.51,"low":21.88,"close":21.92},{"date":"2009-12-02","open":21.89,"high":22.19,"low":21.01,"close":21.12},{"date":"2009-12-03","open":21.15,"high":22.5,"low":20.61,"close":22.46},{"date":"2009-12-04","open":21.18,"high":22.76,"low":20.62,"close":21.25},{"date":"2009-12-07","open":22.32,"high":22.46,"low":21.6,"close":22.1},{"date":"2009-12-08","open":23.28,"high":23.97,"low":22.84,"close":23.69},{"date":"2009-12-09","open":23.21,"high":24.2,"low":22.54,"close":22.66},{"date":"2009-12-10","open":22.66,"high":22.66,"low":21.77,"close":22.32},{"date":"2009-12-11","open":21.45,"high":22.31,"low":21.39,"close":21.59},{"date":"2009-12-14","open":21.59,"high":21.59,"low":20.57,"close":21.15},{"date":"2009-12-15","open":21.09,"high":21.87,"low":20.91,"close":21.49},{"date":"2009-12-16","open":21.5,"high":21.5,"low":20.46,"close":20.54},{"date":"2009-12-17","open":21.89,"high":22.86,"low":21.4,"close":22.51},{"date":"2009-12-18","open":21.84,"high":23.02,"low":21.68,"close":21.68},{"date":"2009-12-21","open":21.46,"high":21.51,"low":20.28,"close":20.49},{"date":"2009-12-22","open":20.39,"high":20.4,"low":16.26,"close":19.54},{"date":"2009-12-23","open":19.54,"high":19.97,"low":19.35,"close":19.71},{"date":"2009-12-24","open":19.67,"high":19.67,"low":19.25,"close":19.47},{"date":"2009-12-28","open":20.29,"high":20.53,"low":19.9,"close":19.93},{"date":"2009-12-29","open":19.87,"high":20.12,"low":19.62,"close":20.01},{"date":"2009-12-30","open":20.36,"high":20.44,"low":19.93,"close":19.96},{"date":"2009-12-31","open":19.96,"high":21.83,"low":19.89,"close":21.68},{"date":"2010-01-04","open":21.68,"high":21.68,"low":20.03,"close":20.04},{"date":"2010-01-05","open":20.05,"high":20.13,"low":19.34,"close":19.35},{"date":"2010-01-06","open":19.59,"high":19.68,"low":18.77,"close":19.16},{"date":"2010-01-07","open":19.68,"high":19.71,"low":18.7,"close":19.06},{"date":"2010-01-08","open":19.27,"high":19.27,"low":18.11,"close":18.13},{"date":"2010-01-11","open":16.93,"high":17.74,"low":16.86,"close":17.55},{"date":"2010-01-12","open":17.95,"high":19.46,"low":17.95,"close":18.25},{"date":"2010-01-13","open":17.94,"high":18.72,"low":17.56,"close":17.85},{"date":"2010-01-14","open":18.16,"high":18.27,"low":17.38,"close":17.63},{"date":"2010-01-15","open":17.63,"high":19.02,"low":17.63,"close":17.91},{"date":"2010-01-19","open":18.63,"high":18.85,"low":17.33,"close":17.58},{"date":"2010-01-20","open":18.51,"high":19.69,"low":18.44,"close":18.68},{"date":"2010-01-21","open":18.59,"high":22.3,"low":18.27,"close":22.27},{"date":"2010-01-22","open":22.27,"high":28.01,"low":22.27,"close":27.31},{"date":"2010-01-25","open":27.32,"high":27.32,"low":24.61,"close":25.41},{"date":"2010-01-26","open":26.03,"high":26.22,"low":22.77,"close":24.55},{"date":"2010-01-27","open":24.81,"high":25.69,"low":23.14,"close":23.14},{"date":"2010-01-28","open":22.79,"high":25.3,"low":22.69,"close":23.73},{"date":"2010-01-29","open":23.73,"high":25.03,"low":22.11,"close":24.62},{"date":"2010-02-01","open":24.33,"high":24.33,"low":22.58,"close":22.59},{"date":"2010-02-02","open":22.59,"high":22.99,"low":21.08,"close":21.48},{"date":"2010-02-03","open":22.11,"high":22.11,"low":21.33,"close":21.6},{"date":"2010-02-04","open":22.63,"high":26.32,"low":22.63,"close":26.08},{"date":"2010-02-05","open":25.69,"high":29.22,"low":25.37,"close":26.11},{"date":"2010-02-08","open":26.11,"high":27.11,"low":25.48,"close":26.51},{"date":"2010-02-09","open":26.51,"high":26.56,"low":24.78,"close":26},{"date":"2010-02-10","open":26.36,"high":26.77,"low":24.8,"close":25.4},{"date":"2010-02-11","open":25.82,"high":26.11,"low":23.87,"close":23.96},{"date":"2010-02-12","open":23.96,"high":25.54,"low":22.73,"close":22.73},{"date":"2010-02-16","open":23.51,"high":23.57,"low":22.13,"close":22.25},{"date":"2010-02-17","open":22.25,"high":22.6,"low":21.7,"close":21.72},{"date":"2010-02-18","open":21.72,"high":22.21,"low":20.6,"close":20.63},{"date":"2010-02-19","open":21.07,"high":21.14,"low":19.71,"close":20.02},{"date":"2010-02-22","open":20.16,"high":21,"low":19.59,"close":19.94},{"date":"2010-02-23","open":20.39,"high":21.94,"low":20.06,"close":21.37},{"date":"2010-02-24","open":21.23,"high":21.58,"low":20.22,"close":20.27},{"date":"2010-02-25","open":22.03,"high":22.68,"low":20.06,"close":20.1},{"date":"2010-02-26","open":19.88,"high":20.53,"low":19.32,"close":19.5},{"date":"2010-03-01","open":19.93,"high":19.94,"low":19.18,"close":19.26},{"date":"2010-03-02","open":18.83,"high":19.36,"low":18.6,"close":19.06},{"date":"2010-03-03","open":18.95,"high":19.3,"low":18.42,"close":18.83},{"date":"2010-03-04","open":18.86,"high":19.27,"low":18.58,"close":18.72},{"date":"2010-03-05","open":18.06,"high":18.15,"low":17.23,"close":17.42},{"date":"2010-03-08","open":17.95,"high":17.96,"low":17.56,"close":17.79},{"date":"2010-03-09","open":18.18,"high":18.19,"low":17.51,"close":17.92},{"date":"2010-03-10","open":18,"high":18.6,"low":17.43,"close":18.57},{"date":"2010-03-11","open":18.9,"high":19.34,"low":18.06,"close":18.06},{"date":"2010-03-12","open":17.97,"high":18.53,"low":17.58,"close":17.58},{"date":"2010-03-15","open":18.28,"high":18.78,"low":17.96,"close":18},{"date":"2010-03-16","open":17.78,"high":18.01,"low":17.42,"close":17.69},{"date":"2010-03-17","open":16.97,"high":17.17,"low":16.52,"close":16.91},{"date":"2010-03-18","open":16.96,"high":16.99,"low":16.31,"close":16.62},{"date":"2010-03-19","open":16.17,"high":17.57,"low":16.17,"close":16.97},{"date":"2010-03-22","open":18.3,"high":18.34,"low":16.77,"close":16.87},{"date":"2010-03-23","open":16.84,"high":17.09,"low":16.21,"close":16.35},{"date":"2010-03-24","open":16.85,"high":17.92,"low":16.83,"close":17.55},{"date":"2010-03-25","open":17.07,"high":18.54,"low":16.62,"close":18.4},{"date":"2010-03-26","open":18.27,"high":18.69,"low":17.35,"close":17.77},{"date":"2010-03-29","open":18.17,"high":18.28,"low":17.57,"close":17.59},{"date":"2010-03-30","open":17.64,"high":18.08,"low":17.13,"close":17.13},{"date":"2010-03-31","open":17.66,"high":17.92,"low":17.29,"close":17.59},{"date":"2010-04-01","open":17.01,"high":18.09,"low":16.79,"close":17.47},{"date":"2010-04-05","open":17.96,"high":18.16,"low":17.02,"close":17.02},{"date":"2010-04-06","open":17.39,"high":17.54,"low":16.08,"close":16.23},{"date":"2010-04-07","open":16.72,"high":17.21,"low":16.16,"close":16.62},{"date":"2010-04-08","open":17.21,"high":17.8,"low":16.3,"close":16.48},{"date":"2010-04-09","open":16.32,"high":16.65,"low":16.06,"close":16.14},{"date":"2010-04-12","open":15.67,"high":16,"low":15.23,"close":15.58},{"date":"2010-04-13","open":15.98,"high":16.77,"low":15.81,"close":16.2},{"date":"2010-04-14","open":15.8,"high":16.38,"low":15.55,"close":15.59},{"date":"2010-04-15","open":15.87,"high":16.5,"low":15.68,"close":15.89},{"date":"2010-04-16","open":16.19,"high":19.7,"low":16.11,"close":18.36},{"date":"2010-04-19","open":19.14,"high":19.55,"low":17.34,"close":17.34},{"date":"2010-04-20","open":16.84,"high":16.89,"low":15.73,"close":15.73},{"date":"2010-04-21","open":15.94,"high":16.85,"low":15.5,"close":16.32},{"date":"2010-04-22","open":17.48,"high":18.19,"low":16.2,"close":16.47},{"date":"2010-04-23","open":16.62,"high":16.71,"low":16.12,"close":16.62},{"date":"2010-04-26","open":17.52,"high":17.53,"low":17.07,"close":17.47},{"date":"2010-04-27","open":18.13,"high":23.2,"low":17.94,"close":22.81},{"date":"2010-04-28","open":22.08,"high":23.03,"low":20.86,"close":21.08},{"date":"2010-04-29","open":20.37,"high":20.37,"low":18.44,"close":18.44},{"date":"2010-04-30","open":18.75,"high":22.39,"low":18.41,"close":22.05},{"date":"2010-05-03","open":22.41,"high":22.41,"low":19.61,"close":20.19},{"date":"2010-05-04","open":22.46,"high":25.7,"low":22.46,"close":23.84},{"date":"2010-05-05","open":25.96,"high":27.23,"low":23.75,"close":24.91},{"date":"2010-05-06","open":25.88,"high":40.71,"low":24.43,"close":32.8},{"date":"2010-05-07","open":32.76,"high":42.03,"low":31.71,"close":40.95},{"date":"2010-05-10","open":28.65,"high":30.89,"low":25.68,"close":28.84},{"date":"2010-05-11","open":31.04,"high":31.04,"low":25.86,"close":28.32},{"date":"2010-05-12","open":26.56,"high":26.67,"low":24.98,"close":25.52},{"date":"2010-05-13","open":26.17,"high":26.85,"low":24.3,"close":26.68},{"date":"2010-05-14","open":28.4,"high":33.24,"low":28.4,"close":31.24},{"date":"2010-05-17","open":31.33,"high":35.25,"low":30.76,"close":30.84},{"date":"2010-05-18","open":28.67,"high":34.17,"low":28.09,"close":33.55},{"date":"2010-05-19","open":34.65,"high":38.42,"low":33.07,"close":35.32},{"date":"2010-05-20","open":41.79,"high":46.37,"low":40.3,"close":45.79},{"date":"2010-05-21","open":47.66,"high":48.2,"low":38.95,"close":40.1},{"date":"2010-05-24","open":41.74,"high":41.74,"low":35.57,"close":38.32},{"date":"2010-05-25","open":43.15,"high":43.74,"low":34.59,"close":34.61},{"date":"2010-05-26","open":32.54,"high":35.02,"low":24.1,"close":35.02},{"date":"2010-05-27","open":30.24,"high":31.03,"low":29.54,"close":29.68},{"date":"2010-05-28","open":30.23,"high":33.3,"low":29.53,"close":32.07},{"date":"2010-06-01","open":34.87,"high":35.68,"low":31.82,"close":35.54},{"date":"2010-06-02","open":34.39,"high":34.57,"low":29.94,"close":30.17},{"date":"2010-06-03","open":29.65,"high":31.2,"low":29.12,"close":29.46},{"date":"2010-06-04","open":32.93,"high":36.12,"low":31.81,"close":35.48},{"date":"2010-06-07","open":35.66,"high":36.8,"low":34.43,"close":36.57},{"date":"2010-06-08","open":36.53,"high":37.38,"low":33.36,"close":33.7},{"date":"2010-06-09","open":32.33,"high":34.12,"low":30.23,"close":33.73},{"date":"2010-06-10","open":31,"high":31.77,"low":29.69,"close":30.57},{"date":"2010-06-11","open":31.79,"high":31.79,"low":28.6,"close":28.79},{"date":"2010-06-14","open":27.94,"high":28.72,"low":26.98,"close":28.58},{"date":"2010-06-15","open":27.68,"high":27.84,"low":25.68,"close":25.87},{"date":"2010-06-16","open":26.72,"high":26.72,"low":25.34,"close":25.92},{"date":"2010-06-17","open":25.59,"high":26.64,"low":25.05,"close":25.05},{"date":"2010-06-18","open":24.87,"high":24.88,"low":23.3,"close":23.95},{"date":"2010-06-21","open":22.9,"high":25.64,"low":22.87,"close":24.88},{"date":"2010-06-22","open":25.14,"high":27.05,"low":24.41,"close":27.05},{"date":"2010-06-23","open":26.93,"high":28.55,"low":26.54,"close":26.91},{"date":"2010-06-24","open":27.61,"high":30.27,"low":27.53,"close":29.74},{"date":"2010-06-25","open":29.64,"high":30.41,"low":28.07,"close":28.53},{"date":"2010-06-28","open":29.2,"high":29.9,"low":28.47,"close":29},{"date":"2010-06-29","open":31.22,"high":35.39,"low":31.22,"close":34.13},{"date":"2010-06-30","open":33.95,"high":34.63,"low":31.74,"close":34.54},{"date":"2010-07-01","open":34.41,"high":37.58,"low":32.72,"close":32.86},{"date":"2010-07-02","open":31.71,"high":31.88,"low":29.35,"close":30.12},{"date":"2010-07-06","open":28.82,"high":31.15,"low":27.96,"close":29.65},{"date":"2010-07-07","open":29.56,"high":29.56,"low":26.84,"close":26.84},{"date":"2010-07-08","open":26.5,"high":27.42,"low":24.22,"close":25.71},{"date":"2010-07-09","open":25.35,"high":25.67,"low":24.37,"close":24.98},{"date":"2010-07-12","open":24.66,"high":25.14,"low":23.53,"close":24.43},{"date":"2010-07-13","open":23.29,"high":24.57,"low":23.12,"close":24.56},{"date":"2010-07-14","open":24.61,"high":25.8,"low":24.18,"close":24.89},{"date":"2010-07-15","open":25.08,"high":27.24,"low":24.74,"close":25.14},{"date":"2010-07-16","open":25.77,"high":28.16,"low":25.71,"close":26.25},{"date":"2010-07-19","open":27.02,"high":27.3,"low":25.12,"close":25.97},{"date":"2010-07-20","open":27.35,"high":27.4,"low":23.79,"close":23.93},{"date":"2010-07-21","open":23.61,"high":26.63,"low":23.59,"close":25.64},{"date":"2010-07-22","open":24.37,"high":24.85,"low":23.72,"close":24.63},{"date":"2010-07-23","open":24.79,"high":25.17,"low":23.32,"close":23.47},{"date":"2010-07-26","open":24.37,"high":24.61,"low":22.7,"close":22.73},{"date":"2010-07-27","open":21.89,"high":23.57,"low":21.86,"close":23.19},{"date":"2010-07-28","open":23.93,"high":24.54,"low":22.24,"close":24.25},{"date":"2010-07-29","open":23.4,"high":25.54,"low":23.04,"close":24.13},{"date":"2010-07-30","open":25.47,"high":27.32,"low":23.35,"close":23.5},{"date":"2010-08-02","open":23.07,"high":23.24,"low":21.74,"close":22.01},{"date":"2010-08-03","open":22.44,"high":23.06,"low":21.98,"close":22.63},{"date":"2010-08-04","open":22.69,"high":23.69,"low":22.16,"close":22.21},{"date":"2010-08-05","open":23.04,"high":23.13,"low":22.07,"close":22.1},{"date":"2010-08-06","open":23.34,"high":23.89,"low":21.72,"close":21.74},{"date":"2010-08-09","open":21.85,"high":22.87,"low":21.36,"close":22.14},{"date":"2010-08-10","open":23.3,"high":24.24,"low":22.17,"close":22.37},{"date":"2010-08-11","open":24.96,"high":26.1,"low":24.96,"close":25.39},{"date":"2010-08-12","open":27.21,"high":27.21,"low":25.18,"close":25.73},{"date":"2010-08-13","open":26.08,"high":26.26,"low":25.45,"close":26.24},{"date":"2010-08-16","open":27.41,"high":28.1,"low":25.38,"close":26.1},{"date":"2010-08-17","open":24.72,"high":24.89,"low":23.71,"close":24.33},{"date":"2010-08-18","open":24.3,"high":25.23,"low":23.4,"close":24.59},{"date":"2010-08-19","open":24.48,"high":26.78,"low":24.26,"close":26.44},{"date":"2010-08-20","open":26.73,"high":27,"low":25.49,"close":25.49},{"date":"2010-08-23","open":25.97,"high":25.97,"low":24.62,"close":25.66},{"date":"2010-08-24","open":27.91,"high":28.77,"low":26.32,"close":27.46},{"date":"2010-08-25","open":28.3,"high":28.92,"low":26.46,"close":26.7},{"date":"2010-08-26","open":26.45,"high":27.55,"low":25.86,"close":27.37},{"date":"2010-08-27","open":26.5,"high":28.11,"low":24.41,"close":24.45},{"date":"2010-08-30","open":25.88,"high":27.21,"low":25.41,"close":27.21},{"date":"2010-08-31","open":27.58,"high":27.83,"low":25.93,"close":26.05},{"date":"2010-09-01","open":25.13,"high":25.13,"low":23.86,"close":23.89},{"date":"2010-09-02","open":24.23,"high":24.31,"low":23.15,"close":23.19},{"date":"2010-09-03","open":21.99,"high":22.78,"low":21.24,"close":21.31},{"date":"2010-09-07","open":22.77,"high":23.94,"low":22.77,"close":23.8},{"date":"2010-09-08","open":23.51,"high":23.56,"low":22.92,"close":23.25},{"date":"2010-09-09","open":22.22,"high":23.24,"low":22.14,"close":22.81},{"date":"2010-09-10","open":22.64,"high":22.87,"low":21.76,"close":21.99},{"date":"2010-09-13","open":21.06,"high":22.05,"low":20.93,"close":21.21},{"date":"2010-09-14","open":21.69,"high":21.97,"low":20.85,"close":21.56},{"date":"2010-09-15","open":22.55,"high":22.8,"low":22.1,"close":22.1},{"date":"2010-09-16","open":22.65,"high":22.83,"low":21.71,"close":21.72},{"date":"2010-09-17","open":21.65,"high":22.56,"low":21.63,"close":22.01},{"date":"2010-09-20","open":22.47,"high":22.58,"low":21.25,"close":21.5},{"date":"2010-09-21","open":21.54,"high":22.59,"low":21.42,"close":22.35},{"date":"2010-09-22","open":22.56,"high":23.19,"low":21.91,"close":22.51},{"date":"2010-09-23","open":23.91,"high":24.06,"low":22.56,"close":23.87},{"date":"2010-09-24","open":22.61,"high":22.61,"low":21.71,"close":21.71},{"date":"2010-09-27","open":22.58,"high":22.75,"low":21.97,"close":22.54},{"date":"2010-09-28","open":22.92,"high":24.28,"low":22.4,"close":22.6},{"date":"2010-09-29","open":23.14,"high":23.45,"low":22.72,"close":23.25},{"date":"2010-09-30","open":22.85,"high":24.52,"low":22.39,"close":23.7},{"date":"2010-10-01","open":22.9,"high":23.67,"low":22.46,"close":22.5},{"date":"2010-10-04","open":23.63,"high":24.34,"low":23.3,"close":23.53},{"date":"2010-10-05","open":22.52,"high":23.08,"low":21.71,"close":21.76},{"date":"2010-10-06","open":21.82,"high":22.13,"low":21.46,"close":21.49},{"date":"2010-10-07","open":21.31,"high":22.16,"low":21.28,"close":21.56},{"date":"2010-10-08","open":21.58,"high":21.64,"low":20.29,"close":20.71},{"date":"2010-10-11","open":19.33,"high":19.51,"low":18.8,"close":18.96},{"date":"2010-10-12","open":20,"high":20.1,"low":18.55,"close":18.93},{"date":"2010-10-13","open":17.92,"high":19.16,"low":17.9,"close":19.07},{"date":"2010-10-14","open":19.59,"high":21.02,"low":19.4,"close":19.88},{"date":"2010-10-15","open":20.2,"high":21.59,"low":19.02,"close":19.03},{"date":"2010-10-18","open":20.43,"high":20.71,"low":18.88,"close":19.09},{"date":"2010-10-19","open":20.7,"high":21.35,"low":19.33,"close":20.63},{"date":"2010-10-20","open":21.2,"high":21.2,"low":19.67,"close":19.79},{"date":"2010-10-21","open":19.7,"high":20.53,"low":18.93,"close":19.27},{"date":"2010-10-22","open":19.36,"high":19.36,"low":18.76,"close":18.78},{"date":"2010-10-25","open":19.22,"high":19.88,"low":18.86,"close":19.85},{"date":"2010-10-26","open":20.52,"high":21.01,"low":20.22,"close":20.22},{"date":"2010-10-27","open":21.11,"high":22.37,"low":20.69,"close":20.71},{"date":"2010-10-28","open":20.28,"high":21.41,"low":20.18,"close":20.88},{"date":"2010-10-29","open":21.2,"high":21.4,"low":20.86,"close":21.2},{"date":"2010-11-01","open":21.65,"high":22.54,"low":20.92,"close":21.83},{"date":"2010-11-02","open":21.34,"high":21.82,"low":21.22,"close":21.57},{"date":"2010-11-03","open":21.66,"high":22.02,"low":19.54,"close":19.56},{"date":"2010-11-04","open":18.03,"high":18.8,"low":17.97,"close":18.52},{"date":"2010-11-05","open":18.07,"high":18.44,"low":17.92,"close":18.26},{"date":"2010-11-08","open":19.33,"high":19.35,"low":18.21,"close":18.29},{"date":"2010-11-09","open":18.51,"high":19.39,"low":17.83,"close":19.08},{"date":"2010-11-10","open":18.94,"high":19.96,"low":18.41,"close":18.47},{"date":"2010-11-11","open":19.44,"high":19.75,"low":18.48,"close":18.64},{"date":"2010-11-12","open":19.59,"high":21.23,"low":19.29,"close":20.61},{"date":"2010-11-15","open":20.33,"high":20.37,"low":19.14,"close":20.2},{"date":"2010-11-16","open":21.26,"high":23.07,"low":20.95,"close":22.58},{"date":"2010-11-17","open":22.19,"high":22.21,"low":21.22,"close":21.76},{"date":"2010-11-18","open":20.31,"high":20.31,"low":18.75,"close":18.75},{"date":"2010-11-19","open":19.15,"high":19.72,"low":17.76,"close":18.04},{"date":"2010-11-22","open":19.45,"high":20.14,"low":18.35,"close":18.37},{"date":"2010-11-23","open":20.25,"high":21.45,"low":20.24,"close":20.63},{"date":"2010-11-24","open":19.42,"high":19.61,"low":18.73,"close":19.56},{"date":"2010-11-26","open":21.17,"high":22.22,"low":20.28,"close":22.22},{"date":"2010-11-29","open":23.15,"high":23.84,"low":21.38,"close":21.53},{"date":"2010-11-30","open":23.27,"high":23.79,"low":22.42,"close":23.54},{"date":"2010-12-01","open":21.19,"high":21.43,"low":20.4,"close":21.36},{"date":"2010-12-02","open":21.13,"high":21.13,"low":19.1,"close":19.39},{"date":"2010-12-03","open":19.26,"high":19.28,"low":17.71,"close":18.01},{"date":"2010-12-06","open":18.8,"high":18.85,"low":17.95,"close":18.02},{"date":"2010-12-07","open":17.13,"high":18.15,"low":17.13,"close":17.99},{"date":"2010-12-08","open":17.97,"high":18.32,"low":17.69,"close":17.74},{"date":"2010-12-09","open":17.32,"high":17.84,"low":17.24,"close":17.25},{"date":"2010-12-10","open":17.06,"high":17.63,"low":17.06,"close":17.61},{"date":"2010-12-13","open":16.82,"high":17.67,"low":16.68,"close":17.55},{"date":"2010-12-14","open":17.6,"high":17.95,"low":17.22,"close":17.61},{"date":"2010-12-15","open":17.99,"high":18.14,"low":17.37,"close":17.94},{"date":"2010-12-16","open":18.03,"high":18.27,"low":16.88,"close":17.39},{"date":"2010-12-17","open":17.62,"high":17.64,"low":15.46,"close":16.11},{"date":"2010-12-20","open":16.22,"high":16.86,"low":15.78,"close":16.41},{"date":"2010-12-21","open":16.2,"high":16.62,"low":16.08,"close":16.49},{"date":"2010-12-22","open":16.52,"high":16.56,"low":15.45,"close":15.45},{"date":"2010-12-23","open":15.44,"high":16.86,"low":15.4,"close":16.47},{"date":"2010-12-27","open":18.26,"high":18.32,"low":17.66,"close":17.67},{"date":"2010-12-28","open":17.3,"high":17.99,"low":17.3,"close":17.52},{"date":"2010-12-29","open":17.49,"high":17.49,"low":17.02,"close":17.28},{"date":"2010-12-30","open":17.65,"high":17.89,"low":17.46,"close":17.52},{"date":"2010-12-31","open":17.91,"high":18.13,"low":17.75,"close":17.75},{"date":"2011-01-03","open":17.94,"high":17.95,"low":16.91,"close":17.61},{"date":"2011-01-04","open":17.34,"high":18.24,"low":17.33,"close":17.38},{"date":"2011-01-05","open":17.81,"high":17.95,"low":16.86,"close":17.02},{"date":"2011-01-06","open":16.8,"high":17.56,"low":16.79,"close":17.4},{"date":"2011-01-07","open":17.31,"high":18.07,"low":16.57,"close":17.14},{"date":"2011-01-10","open":18.35,"high":18.63,"low":17.54,"close":17.54},{"date":"2011-01-11","open":16.61,"high":17.35,"low":16.6,"close":16.89},{"date":"2011-01-12","open":16.26,"high":16.5,"low":16.17,"close":16.24},{"date":"2011-01-13","open":16.51,"high":16.78,"low":16.14,"close":16.39},{"date":"2011-01-14","open":16.67,"high":16.71,"low":15.37,"close":15.46},{"date":"2011-01-18","open":16.19,"high":16.2,"low":15.71,"close":15.87},{"date":"2011-01-19","open":15.89,"high":17.67,"low":15.86,"close":17.31},{"date":"2011-01-20","open":17.81,"high":18.85,"low":17.65,"close":17.99},{"date":"2011-01-21","open":17.03,"high":18.61,"low":16.6,"close":18.47},{"date":"2011-01-24","open":18.78,"high":18.93,"low":17.56,"close":17.65},{"date":"2011-01-25","open":18.22,"high":18.55,"low":17.59,"close":17.59},{"date":"2011-01-26","open":17,"high":17.42,"low":16.59,"close":16.64},{"date":"2011-01-27","open":16.84,"high":16.89,"low":15.81,"close":16.15},{"date":"2011-01-28","open":15.94,"high":20.08,"low":15.92,"close":20.04},{"date":"2011-01-31","open":19.61,"high":19.96,"low":17.1,"close":19.53},{"date":"2011-02-01","open":18.59,"high":18.63,"low":17.4,"close":17.63},{"date":"2011-02-02","open":17.82,"high":17.84,"low":17.28,"close":17.3},{"date":"2011-02-03","open":17.53,"high":17.8,"low":16.61,"close":16.69},{"date":"2011-02-04","open":16.64,"high":16.74,"low":15.89,"close":15.93},{"date":"2011-02-07","open":16.14,"high":16.54,"low":15.84,"close":16.28},{"date":"2011-02-08","open":16.29,"high":16.6,"low":14.86,"close":15.81},{"date":"2011-02-09","open":16.27,"high":16.52,"low":15.86,"close":15.87},{"date":"2011-02-10","open":16.74,"high":17.07,"low":16,"close":16.09},{"date":"2011-02-11","open":16.53,"high":16.53,"low":15.55,"close":15.69},{"date":"2011-02-14","open":16.07,"high":16.26,"low":15.22,"close":15.95},{"date":"2011-02-15","open":16.3,"high":16.75,"low":16.27,"close":16.37},{"date":"2011-02-16","open":16.31,"high":16.74,"low":15.84,"close":16.72},{"date":"2011-02-17","open":17.01,"high":17.3,"low":15.88,"close":16.59},{"date":"2011-02-18","open":16.59,"high":16.91,"low":15.54,"close":16.43},{"date":"2011-02-22","open":19.46,"high":21.45,"low":18.38,"close":20.8},{"date":"2011-02-23","open":20.84,"high":23.22,"low":20.3,"close":22.13},{"date":"2011-02-24","open":22.28,"high":22.71,"low":20.81,"close":21.32},{"date":"2011-02-25","open":20.41,"high":20.44,"low":18.88,"close":19.22},{"date":"2011-02-28","open":19.12,"high":19.27,"low":18.14,"close":18.35},{"date":"2011-03-01","open":17.63,"high":21.01,"low":17.63,"close":21.01},{"date":"2011-03-02","open":20.73,"high":21.14,"low":19.62,"close":20.7},{"date":"2011-03-03","open":19.27,"high":19.27,"low":18.25,"close":18.6},{"date":"2011-03-04","open":18.56,"high":20.33,"low":18.31,"close":19.06},{"date":"2011-03-07","open":19.37,"high":21.77,"low":18.95,"close":20.66},{"date":"2011-03-08","open":20.58,"high":21.06,"low":19.15,"close":19.82},{"date":"2011-03-09","open":20.05,"high":20.96,"low":19.41,"close":20.22},{"date":"2011-03-10","open":21.37,"high":22.25,"low":20.34,"close":21.88},{"date":"2011-03-11","open":21.72,"high":21.75,"low":19.97,"close":20.08},{"date":"2011-03-14","open":21.79,"high":22.74,"low":20.92,"close":21.13},{"date":"2011-03-15","open":25.66,"high":25.72,"low":23.31,"close":24.32},{"date":"2011-03-16","open":24.65,"high":31.28,"low":24.04,"close":29.4},{"date":"2011-03-17","open":26.94,"high":27.54,"low":25.44,"close":26.37},{"date":"2011-03-18","open":23.9,"high":24.85,"low":23.09,"close":24.44},{"date":"2011-03-21","open":22.1,"high":22.16,"low":20.22,"close":20.61},{"date":"2011-03-22","open":20.53,"high":20.59,"low":19.97,"close":20.21},{"date":"2011-03-23","open":20.59,"high":21.05,"low":18.19,"close":19.17},{"date":"2011-03-24","open":18.45,"high":18.99,"low":17.87,"close":18},{"date":"2011-03-25","open":17.87,"high":18.08,"low":17.07,"close":17.91},{"date":"2011-03-28","open":18.31,"high":19.44,"low":17.96,"close":19.44},{"date":"2011-03-29","open":19.17,"high":19.78,"low":18,"close":18.16},{"date":"2011-03-30","open":17.82,"high":17.89,"low":17.25,"close":17.71},{"date":"2011-03-31","open":17.9,"high":17.95,"low":17.41,"close":17.74},{"date":"2011-04-01","open":16.68,"high":17.62,"low":16.44,"close":17.4},{"date":"2011-04-04","open":17.63,"high":17.85,"low":17.39,"close":17.5},{"date":"2011-04-05","open":17.87,"high":17.87,"low":16.5,"close":17.25},{"date":"2011-04-06","open":16.75,"high":17.15,"low":16.5,"close":16.9},{"date":"2011-04-07","open":16.92,"high":17.77,"low":16.49,"close":17.11},{"date":"2011-04-08","open":16.51,"high":18.33,"low":16.51,"close":17.87},{"date":"2011-04-11","open":16.74,"high":17.05,"low":16.22,"close":16.59},{"date":"2011-04-12","open":17.58,"high":18.46,"low":16.88,"close":17.09},{"date":"2011-04-13","open":16.33,"high":17.38,"low":16.2,"close":16.92},{"date":"2011-04-14","open":17.77,"high":18.08,"low":16.08,"close":16.27},{"date":"2011-04-15","open":15.97,"high":15.98,"low":14.92,"close":15.32},{"date":"2011-04-18","open":18.3,"high":19.07,"low":16.81,"close":16.96},{"date":"2011-04-19","open":16.62,"high":16.72,"low":15.69,"close":15.83},{"date":"2011-04-20","open":14.31,"high":15.39,"low":14.3,"close":15.07},{"date":"2011-04-21","open":14.71,"high":15.23,"low":14.4,"close":14.69},{"date":"2011-04-25","open":15.64,"high":16.06,"low":15.5,"close":15.77},{"date":"2011-04-26","open":15.36,"high":15.66,"low":15.07,"close":15.62},{"date":"2011-04-27","open":15.37,"high":16.42,"low":15.13,"close":15.35},{"date":"2011-04-28","open":15.54,"high":15.54,"low":14.27,"close":14.62},{"date":"2011-04-29","open":14.56,"high":14.99,"low":14.49,"close":14.75},{"date":"2011-05-02","open":15.07,"high":16.13,"low":15.07,"close":15.99},{"date":"2011-05-03","open":16.35,"high":17.29,"low":16.13,"close":16.7},{"date":"2011-05-04","open":16.84,"high":17.72,"low":16.83,"close":17.08},{"date":"2011-05-05","open":17.68,"high":19.11,"low":16.74,"close":18.2},{"date":"2011-05-06","open":17.17,"high":19.29,"low":16.12,"close":18.4},{"date":"2011-05-09","open":18.59,"high":18.59,"low":17.04,"close":17.16},{"date":"2011-05-10","open":16.84,"high":16.9,"low":15.79,"close":15.91},{"date":"2011-05-11","open":16.27,"high":17.49,"low":16.23,"close":16.95},{"date":"2011-05-12","open":17.27,"high":17.89,"low":16.03,"close":16.03},{"date":"2011-05-13","open":16.02,"high":17.56,"low":15.98,"close":17.07},{"date":"2011-05-16","open":17.86,"high":18.25,"low":16.61,"close":18.24},{"date":"2011-05-17","open":18.54,"high":19.09,"low":17.47,"close":17.55},{"date":"2011-05-18","open":17.56,"high":17.68,"low":16.03,"close":16.23},{"date":"2011-05-19","open":15.9,"high":16.56,"low":15.5,"close":15.52},{"date":"2011-05-20","open":15.88,"high":17.43,"low":15.7,"close":17.43},{"date":"2011-05-23","open":20.03,"high":20.03,"low":17.47,"close":18.27},{"date":"2011-05-24","open":18.07,"high":18.19,"low":17,"close":17.82},{"date":"2011-05-25","open":18.26,"high":18.26,"low":16.7,"close":17.07},{"date":"2011-05-26","open":17.17,"high":17.46,"low":15.9,"close":16.09},{"date":"2011-05-27","open":16.11,"high":16.27,"low":15.36,"close":15.98},{"date":"2011-05-31","open":15.85,"high":16.5,"low":15.15,"close":15.45},{"date":"2011-06-01","open":15.95,"high":18.48,"low":15.95,"close":18.3},{"date":"2011-06-02","open":17.92,"high":18.72,"low":17.39,"close":18.09},{"date":"2011-06-03","open":18.23,"high":19.87,"low":17.12,"close":17.95},{"date":"2011-06-06","open":18.42,"high":18.65,"low":17.65,"close":18.49},{"date":"2011-06-07","open":18.13,"high":18.48,"low":17.39,"close":18.07},{"date":"2011-06-08","open":18.15,"high":18.83,"low":17.72,"close":18.79},{"date":"2011-06-09","open":18.2,"high":18.31,"low":17.26,"close":17.77},{"date":"2011-06-10","open":17.93,"high":19.16,"low":17.93,"close":18.86},{"date":"2011-06-13","open":19.1,"high":20.02,"low":18.41,"close":19.61},{"date":"2011-06-14","open":18.56,"high":18.56,"low":17.8,"close":18.26},{"date":"2011-06-15","open":19.31,"high":21.66,"low":19.03,"close":21.32},{"date":"2011-06-16","open":21.37,"high":24.65,"low":20.81,"close":22.73},{"date":"2011-06-17","open":21.56,"high":22.39,"low":20.35,"close":21.85},{"date":"2011-06-20","open":22.99,"high":23.08,"low":19.99,"close":19.99},{"date":"2011-06-21","open":19.46,"high":19.46,"low":17.72,"close":18.86},{"date":"2011-06-22","open":18.86,"high":18.9,"low":17.72,"close":18.52},{"date":"2011-06-23","open":20.23,"high":21.5,"low":19.22,"close":19.29},{"date":"2011-06-24","open":19.2,"high":21.28,"low":19.1,"close":21.1},{"date":"2011-06-27","open":21.6,"high":21.82,"low":20.27,"close":20.56},{"date":"2011-06-28","open":20.3,"high":20.45,"low":19.17,"close":19.17},{"date":"2011-06-29","open":18.62,"high":18.83,"low":16.32,"close":17.27},{"date":"2011-06-30","open":16.67,"high":16.77,"low":15.88,"close":16.52},{"date":"2011-07-01","open":16.06,"high":16.29,"low":15.12,"close":15.87},{"date":"2011-07-05","open":16.32,"high":16.5,"low":15.89,"close":16.06},{"date":"2011-07-06","open":16.46,"high":17.08,"low":16.32,"close":16.34},{"date":"2011-07-07","open":15.3,"high":16.13,"low":15.3,"close":15.95},{"date":"2011-07-08","open":17.14,"high":17.14,"low":15.95,"close":15.95},{"date":"2011-07-11","open":17.44,"high":19.06,"low":17.16,"close":18.39},{"date":"2011-07-12","open":19.55,"high":20.13,"low":18.25,"close":19.87},{"date":"2011-07-13","open":19.08,"high":20.16,"low":18.09,"close":19.91},{"date":"2011-07-14","open":20.08,"high":21.58,"low":19.35,"close":20.8},{"date":"2011-07-15","open":20.25,"high":21.68,"low":19.52,"close":19.53},{"date":"2011-07-18","open":21.25,"high":21.93,"low":20.9,"close":20.95},{"date":"2011-07-19","open":20.14,"high":20.43,"low":19.12,"close":19.21},{"date":"2011-07-20","open":18.81,"high":19.65,"low":18.61,"close":19.09},{"date":"2011-07-21","open":18.61,"high":18.63,"low":17.15,"close":17.56},{"date":"2011-07-22","open":17.22,"high":17.95,"low":17.14,"close":17.52},{"date":"2011-07-25","open":19.26,"high":19.5,"low":18.73,"close":19.35},{"date":"2011-07-26","open":19.75,"high":20.5,"low":19.56,"close":20.23},{"date":"2011-07-27","open":20.87,"high":23.2,"low":20.87,"close":22.98},{"date":"2011-07-28","open":22.83,"high":23.99,"low":21.2,"close":23.74},{"date":"2011-07-29","open":25.28,"high":25.94,"low":23.65,"close":25.25},{"date":"2011-08-01","open":22.63,"high":25.63,"low":22.46,"close":23.66},{"date":"2011-08-02","open":24.22,"high":24.79,"low":22.65,"close":24.79},{"date":"2011-08-03","open":23.58,"high":25.23,"low":22.76,"close":23.38},{"date":"2011-08-04","open":24.57,"high":32.07,"low":24.31,"close":31.66},{"date":"2011-08-05","open":28.48,"high":39.25,"low":27.54,"close":32},{"date":"2011-08-08","open":36.9,"high":48,"low":35.29,"close":48},{"date":"2011-08-09","open":42.12,"high":47.56,"low":34.28,"close":35.06},{"date":"2011-08-10","open":39.33,"high":44.41,"low":37.34,"close":42.99},{"date":"2011-08-11","open":41.94,"high":42.88,"low":37.5,"close":39},{"date":"2011-08-12","open":37.08,"high":37.85,"low":34.01,"close":36.36},{"date":"2011-08-15","open":34.73,"high":34.83,"low":31.47,"close":31.87},{"date":"2011-08-16","open":33.36,"high":34.49,"low":31.68,"close":32.85},{"date":"2011-08-17","open":32.09,"high":33.32,"low":30.81,"close":31.58},{"date":"2011-08-18","open":36.77,"high":45.28,"low":36.69,"close":42.67},{"date":"2011-08-19","open":45.34,"high":45.4,"low":39.99,"close":43.05},{"date":"2011-08-22","open":38.8,"high":43.58,"low":38.78,"close":42.44},{"date":"2011-08-23","open":41.89,"high":42.54,"low":35.83,"close":36.27},{"date":"2011-08-24","open":37.12,"high":37.38,"low":34.55,"close":35.9},{"date":"2011-08-25","open":34.43,"high":40.14,"low":34.05,"close":39.76},{"date":"2011-08-26","open":41.18,"high":43.84,"low":34.33,"close":35.59},{"date":"2011-08-29","open":33.81,"high":33.81,"low":32.21,"close":32.28},{"date":"2011-08-30","open":32.97,"high":33.55,"low":31.55,"close":32.89},{"date":"2011-08-31","open":31.2,"high":32.53,"low":30.16,"close":31.62},{"date":"2011-09-01","open":31.91,"high":32.38,"low":30.76,"close":31.82},{"date":"2011-09-02","open":34.29,"high":34.74,"low":32.7,"close":33.92},{"date":"2011-09-06","open":39.84,"high":39.86,"low":37,"close":37},{"date":"2011-09-07","open":34.24,"high":34.7,"low":33.38,"close":33.38},{"date":"2011-09-08","open":34.41,"high":34.71,"low":32.79,"close":34.32},{"date":"2011-09-09","open":35.53,"high":40.74,"low":35.53,"close":38.52},{"date":"2011-09-12","open":42.56,"high":43.18,"low":38.58,"close":38.59},{"date":"2011-09-13","open":38.68,"high":39.43,"low":36.69,"close":36.91},{"date":"2011-09-14","open":36.59,"high":37.76,"low":33.4,"close":34.6},{"date":"2011-09-15","open":33.43,"high":33.98,"low":31.75,"close":31.97},{"date":"2011-09-16","open":31.81,"high":32.48,"low":30.43,"close":30.98},{"date":"2011-09-19","open":34.8,"high":35.33,"low":32.35,"close":32.73},{"date":"2011-09-20","open":32.42,"high":33.14,"low":31.45,"close":32.86},{"date":"2011-09-21","open":33,"high":37.32,"low":32.45,"close":37.32},{"date":"2011-09-22","open":41,"high":43.87,"low":39.33,"close":41.35},{"date":"2011-09-23","open":42.17,"high":42.82,"low":40.42,"close":41.25},{"date":"2011-09-26","open":40.99,"high":43.34,"low":39.02,"close":39.02},{"date":"2011-09-27","open":36.59,"high":38.57,"low":35.32,"close":37.71},{"date":"2011-09-28","open":37.7,"high":41.24,"low":36.65,"close":41.08},{"date":"2011-09-29","open":38.62,"high":42,"low":38.03,"close":38.84},{"date":"2011-09-30","open":40.93,"high":42.99,"low":39.88,"close":42.96},{"date":"2011-10-03","open":44.25,"high":45.55,"low":41.51,"close":45.45},{"date":"2011-10-04","open":46.18,"high":46.88,"low":40.02,"close":40.82},{"date":"2011-10-05","open":40.73,"high":41.2,"low":37.51,"close":37.81},{"date":"2011-10-06","open":38.24,"high":38.74,"low":36.15,"close":36.27},{"date":"2011-10-07","open":35.67,"high":37.82,"low":35.19,"close":36.2},{"date":"2011-10-10","open":35.45,"high":35.45,"low":32.96,"close":33.02},{"date":"2011-10-11","open":33.95,"high":34.24,"low":32.62,"close":32.86},{"date":"2011-10-12","open":31.57,"high":31.93,"low":29.79,"close":31.26},{"date":"2011-10-13","open":31.99,"high":32.76,"low":30.48,"close":30.7},{"date":"2011-10-14","open":29.07,"high":29.96,"low":28.08,"close":28.24},{"date":"2011-10-17","open":30.35,"high":33.39,"low":30.12,"close":33.39},{"date":"2011-10-18","open":33.37,"high":34.71,"low":29.69,"close":31.56},{"date":"2011-10-19","open":32.92,"high":35.47,"low":31.91,"close":34.44},{"date":"2011-10-20","open":34.44,"high":36.87,"low":34.16,"close":34.78},{"date":"2011-10-21","open":32.76,"high":32.98,"low":31.32,"close":31.32},{"date":"2011-10-24","open":31.67,"high":31.7,"low":28.84,"close":29.26},{"date":"2011-10-25","open":30.68,"high":32.46,"low":30.32,"close":32.22},{"date":"2011-10-26","open":30.44,"high":33.3,"low":29.63,"close":29.86},{"date":"2011-10-27","open":24.72,"high":26.46,"low":24.7,"close":25.46},{"date":"2011-10-28","open":26.02,"high":26.02,"low":24.44,"close":24.53},{"date":"2011-10-31","open":27.09,"high":29.97,"low":27.01,"close":29.96},{"date":"2011-11-01","open":36.03,"high":37.53,"low":33.87,"close":34.77},{"date":"2011-11-02","open":33.53,"high":34.27,"low":32.55,"close":32.74},{"date":"2011-11-03","open":31.38,"high":34.65,"low":30.21,"close":30.5},{"date":"2011-11-04","open":31.46,"high":32.56,"low":30.14,"close":30.16},{"date":"2011-11-07","open":31.4,"high":32.15,"low":29.85,"close":29.85},{"date":"2011-11-08","open":29.34,"high":30.49,"low":27.47,"close":27.48},{"date":"2011-11-09","open":31.32,"high":36.43,"low":30.98,"close":36.16},{"date":"2011-11-10","open":33.09,"high":35.5,"low":32.12,"close":32.81},{"date":"2011-11-11","open":29.91,"high":30.42,"low":29.45,"close":30.04},{"date":"2011-11-14","open":31.42,"high":32.85,"low":31.13,"close":31.13},{"date":"2011-11-15","open":31.74,"high":32.55,"low":30.4,"close":31.22},{"date":"2011-11-16","open":32.66,"high":33.51,"low":30.54,"close":33.51},{"date":"2011-11-17","open":33.15,"high":36.46,"low":32.89,"close":34.51},{"date":"2011-11-18","open":33.16,"high":33.99,"low":31.92,"close":32},{"date":"2011-11-21","open":34.59,"high":35.29,"low":32.53,"close":32.91},{"date":"2011-11-22","open":33.12,"high":33.39,"low":31.28,"close":31.97},{"date":"2011-11-23","open":32.91,"high":34.57,"low":32.68,"close":33.98},{"date":"2011-11-25","open":34.61,"high":34.77,"low":33.12,"close":34.47},{"date":"2011-11-28","open":31.93,"high":33.11,"low":29.47,"close":32.13},{"date":"2011-11-29","open":31.76,"high":32.02,"low":30.56,"close":30.64},{"date":"2011-11-30","open":27.72,"high":28.5,"low":27.03,"close":27.8},{"date":"2011-12-01","open":27.63,"high":27.89,"low":26.64,"close":27.41},{"date":"2011-12-02","open":26.26,"high":27.62,"low":25.29,"close":27.52},{"date":"2011-12-05","open":26.74,"high":28.31,"low":26,"close":27.84},{"date":"2011-12-06","open":27.91,"high":28.13,"low":27.41,"close":28.13},{"date":"2011-12-07","open":28.61,"high":29.58,"low":28.44,"close":28.67},{"date":"2011-12-08","open":29.63,"high":30.91,"low":29.02,"close":30.59},{"date":"2011-12-09","open":29.61,"high":29.61,"low":26.29,"close":26.38},{"date":"2011-12-12","open":26.78,"high":27.73,"low":25.64,"close":25.67},{"date":"2011-12-13","open":24.72,"high":26.28,"low":23.27,"close":25.41},{"date":"2011-12-14","open":26.16,"high":27.55,"low":25.76,"close":26.04},{"date":"2011-12-15","open":24.38,"high":25.28,"low":23.88,"close":25.11},{"date":"2011-12-16","open":24.16,"high":25.02,"low":23.51,"close":24.29},{"date":"2011-12-19","open":25.14,"high":25.38,"low":24.38,"close":24.92},{"date":"2011-12-20","open":23.56,"high":23.58,"low":22.54,"close":23.22},{"date":"2011-12-21","open":22.52,"high":23.94,"low":21.12,"close":21.43},{"date":"2011-12-22","open":21.08,"high":21.33,"low":20.34,"close":21.16},{"date":"2011-12-23","open":21.1,"high":21.21,"low":20.72,"close":20.73},{"date":"2011-12-27","open":22.58,"high":22.66,"low":21.68,"close":21.91},{"date":"2011-12-28","open":22.12,"high":23.56,"low":22.11,"close":23.52},{"date":"2011-12-29","open":23.52,"high":23.52,"low":22.65,"close":22.65},{"date":"2011-12-30","open":22.86,"high":23.46,"low":22.65,"close":23.4},{"date":"2012-01-03","open":22.95,"high":23.1,"low":22.54,"close":22.97},{"date":"2012-01-04","open":23.44,"high":23.73,"low":22.22,"close":22.22},{"date":"2012-01-05","open":22.75,"high":23.09,"low":21.34,"close":21.48},{"date":"2012-01-06","open":21.24,"high":21.72,"low":20.58,"close":20.63},{"date":"2012-01-09","open":21.67,"high":21.78,"low":21,"close":21.07},{"date":"2012-01-10","open":20.14,"high":20.69,"low":20.05,"close":20.69},{"date":"2012-01-11","open":21.18,"high":21.22,"low":20.98,"close":21.05},{"date":"2012-01-12","open":21.01,"high":22.03,"low":20.46,"close":20.47},{"date":"2012-01-13","open":21.41,"high":22.43,"low":20.91,"close":20.91},{"date":"2012-01-17","open":20.9,"high":22.25,"low":20.69,"close":22.2},{"date":"2012-01-18","open":23.2,"high":23.44,"low":20.78,"close":20.89},{"date":"2012-01-19","open":20.49,"high":20.87,"low":19.45,"close":19.87},{"date":"2012-01-20","open":19.91,"high":19.94,"low":18.16,"close":18.28},{"date":"2012-01-23","open":19.22,"high":19.31,"low":18.55,"close":18.67},{"date":"2012-01-24","open":19.76,"high":20,"low":18.63,"close":18.91},{"date":"2012-01-25","open":19.35,"high":19.55,"low":17.15,"close":18.31},{"date":"2012-01-26","open":17.96,"high":19.17,"low":16.8,"close":18.57},{"date":"2012-01-27","open":19.16,"high":19.16,"low":18.26,"close":18.53},{"date":"2012-01-30","open":20.33,"high":20.33,"low":19.38,"close":19.4},{"date":"2012-01-31","open":19.07,"high":19.84,"low":18.13,"close":19.44},{"date":"2012-02-01","open":18.68,"high":18.82,"low":17.99,"close":18.55},{"date":"2012-02-02","open":18.38,"high":18.5,"low":17.98,"close":17.98},{"date":"2012-02-03","open":16.84,"high":17.32,"low":16.1,"close":17.1},{"date":"2012-02-06","open":17.98,"high":18.02,"low":16.11,"close":17.76},{"date":"2012-02-07","open":17.93,"high":18.1,"low":17.5,"close":17.65},{"date":"2012-02-08","open":17.79,"high":18.46,"low":17.53,"close":18.16},{"date":"2012-02-09","open":18.12,"high":18.72,"low":18.07,"close":18.63},{"date":"2012-02-10","open":20.1,"high":21.98,"low":19.02,"close":20.79},{"date":"2012-02-13","open":19.64,"high":19.68,"low":17.92,"close":19.04},{"date":"2012-02-14","open":19.45,"high":20.76,"low":18.95,"close":19.54},{"date":"2012-02-15","open":19.74,"high":21.77,"low":19.44,"close":21.14},{"date":"2012-02-16","open":21.59,"high":21.76,"low":19.22,"close":19.22},{"date":"2012-02-17","open":18.73,"high":18.79,"low":17.54,"close":17.78},{"date":"2012-02-21","open":18.41,"high":18.94,"low":17.65,"close":18.19},{"date":"2012-02-22","open":18.85,"high":18.94,"low":17.74,"close":18.19},{"date":"2012-02-23","open":18.73,"high":18.97,"low":16.64,"close":16.8},{"date":"2012-02-24","open":16.68,"high":17.62,"low":16.42,"close":17.31},{"date":"2012-02-27","open":19.1,"high":19.25,"low":17.58,"close":18.19},{"date":"2012-02-28","open":18.67,"high":18.67,"low":17.88,"close":17.96},{"date":"2012-02-29","open":17.8,"high":18.75,"low":17.53,"close":18.43},{"date":"2012-03-01","open":18.02,"high":18.03,"low":17.26,"close":17.26},{"date":"2012-03-02","open":17.65,"high":17.65,"low":17.14,"close":17.29},{"date":"2012-03-05","open":18.27,"high":18.9,"low":18.02,"close":18.05},{"date":"2012-03-06","open":20.57,"high":21.24,"low":20.3,"close":20.87},{"date":"2012-03-07","open":20.43,"high":20.44,"low":19.07,"close":19.07},{"date":"2012-03-08","open":18.08,"high":18.46,"low":17.76,"close":17.95},{"date":"2012-03-09","open":17.16,"high":17.54,"low":16.63,"close":17.11},{"date":"2012-03-12","open":15.79,"high":16.67,"low":15.23,"close":15.64},{"date":"2012-03-13","open":14,"high":16.08,"low":13.99,"close":14.8},{"date":"2012-03-14","open":14.42,"high":16.19,"low":14.39,"close":15.31},{"date":"2012-03-15","open":15.32,"high":16.06,"low":14.58,"close":15.42},{"date":"2012-03-16","open":14.43,"high":15.24,"low":13.66,"close":14.47},{"date":"2012-03-19","open":15.42,"high":15.43,"low":14.54,"close":15.04},{"date":"2012-03-20","open":15.82,"high":15.95,"low":15.11,"close":15.58},{"date":"2012-03-21","open":14.72,"high":15.31,"low":14.19,"close":15.13},{"date":"2012-03-22","open":16.04,"high":16.58,"low":15.56,"close":15.57},{"date":"2012-03-23","open":15.65,"high":16.39,"low":14.69,"close":14.82},{"date":"2012-03-26","open":14.51,"high":15.03,"low":14.26,"close":14.26},{"date":"2012-03-27","open":14.52,"high":15.59,"low":14.14,"close":15.59},{"date":"2012-03-28","open":15.58,"high":17.27,"low":15.4,"close":15.47},{"date":"2012-03-29","open":16.84,"high":17.2,"low":15.39,"close":15.48},{"date":"2012-03-30","open":14.88,"high":15.98,"low":14.67,"close":15.5},{"date":"2012-04-02","open":16.35,"high":16.58,"low":15.02,"close":15.64},{"date":"2012-04-03","open":15.61,"high":16.65,"low":15.56,"close":15.66},{"date":"2012-04-04","open":17.07,"high":17.74,"low":16.31,"close":16.44},{"date":"2012-04-05","open":17.02,"high":17.13,"low":16.29,"close":16.7},{"date":"2012-04-09","open":18.94,"high":18.94,"low":17.93,"close":18.81},{"date":"2012-04-10","open":19.1,"high":21.06,"low":18.62,"close":20.39},{"date":"2012-04-11","open":19.22,"high":20.12,"low":18.73,"close":20.02},{"date":"2012-04-12","open":19.63,"high":19.74,"low":17.2,"close":17.2},{"date":"2012-04-13","open":17.95,"high":19.62,"low":17.85,"close":19.55},{"date":"2012-04-16","open":18.87,"high":20.42,"low":18.6,"close":19.55},{"date":"2012-04-17","open":18.66,"high":18.66,"low":17.58,"close":18.46},{"date":"2012-04-18","open":19.02,"high":19.17,"low":17.7,"close":18.64},{"date":"2012-04-19","open":18.51,"high":19.69,"low":17.69,"close":18.36},{"date":"2012-04-20","open":17.92,"high":18.05,"low":16.97,"close":17.44},{"date":"2012-04-23","open":20.22,"high":20.27,"low":18.95,"close":18.97},{"date":"2012-04-24","open":19.22,"high":19.22,"low":18.09,"close":18.1},{"date":"2012-04-25","open":17.05,"high":17.38,"low":16.82,"close":16.82},{"date":"2012-04-26","open":16.97,"high":17.04,"low":15.75,"close":16.24},{"date":"2012-04-27","open":15.83,"high":16.47,"low":15.83,"close":16.32},{"date":"2012-04-30","open":17.04,"high":17.41,"low":16.92,"close":17.15},{"date":"2012-05-01","open":17.27,"high":17.49,"low":16.01,"close":16.6},{"date":"2012-05-02","open":17.25,"high":17.63,"low":16.78,"close":16.88},{"date":"2012-05-03","open":16.9,"high":17.92,"low":16.73,"close":17.56},{"date":"2012-05-04","open":18.03,"high":19.28,"low":17.81,"close":19.16},{"date":"2012-05-07","open":19.8,"high":19.87,"low":18.41,"close":18.94},{"date":"2012-05-08","open":19.44,"high":20.91,"low":17.95,"close":19.05},{"date":"2012-05-09","open":20.65,"high":21.59,"low":19.38,"close":20.08},{"date":"2012-05-10","open":19.25,"high":19.88,"low":18.77,"close":18.83},{"date":"2012-05-11","open":19.93,"high":19.94,"low":18.62,"close":19.89},{"date":"2012-05-14","open":21.47,"high":21.87,"low":20.94,"close":21.87},{"date":"2012-05-15","open":21.43,"high":22.7,"low":20.76,"close":21.97},{"date":"2012-05-16","open":21.54,"high":22.69,"low":20.83,"close":22.27},{"date":"2012-05-17","open":21.99,"high":24.51,"low":21.87,"close":24.49},{"date":"2012-05-18","open":23.27,"high":25.14,"low":23.07,"close":25.1},{"date":"2012-05-21","open":24.88,"high":24.88,"low":22.01,"close":22.01},{"date":"2012-05-22","open":21.76,"high":23.19,"low":19.98,"close":22.48},{"date":"2012-05-23","open":23.32,"high":24.62,"low":21.99,"close":22.33},{"date":"2012-05-24","open":22,"high":23.22,"low":21.48,"close":21.54},{"date":"2012-05-25","open":22.05,"high":22.29,"low":21.3,"close":21.76},{"date":"2012-05-29","open":21.7,"high":22.47,"low":20.99,"close":21.03},{"date":"2012-05-30","open":22.68,"high":24.14,"low":22.66,"close":24.14},{"date":"2012-05-31","open":23.83,"high":25.46,"low":22.78,"close":24.06},{"date":"2012-06-01","open":25.87,"high":26.71,"low":23.94,"close":26.66},{"date":"2012-06-04","open":26.35,"high":27.73,"low":25.72,"close":26.12},{"date":"2012-06-05","open":25.9,"high":25.9,"low":24.5,"close":24.68},{"date":"2012-06-06","open":23.76,"high":23.89,"low":21.8,"close":22.16},{"date":"2012-06-07","open":21,"high":22.48,"low":20.74,"close":21.72},{"date":"2012-06-08","open":22.54,"high":23.1,"low":20.29,"close":21.23},{"date":"2012-06-11","open":19.87,"high":23.56,"low":19.63,"close":23.56},{"date":"2012-06-12","open":23.15,"high":23.9,"low":22.09,"close":22.09},{"date":"2012-06-13","open":22.93,"high":24.93,"low":22.66,"close":24.27},{"date":"2012-06-14","open":24.19,"high":24.81,"low":21.55,"close":21.68},{"date":"2012-06-15","open":22.47,"high":23.09,"low":20.61,"close":21.11},{"date":"2012-06-18","open":21.76,"high":21.98,"low":18.24,"close":18.32},{"date":"2012-06-19","open":17.66,"high":18.62,"low":17.36,"close":18.38},{"date":"2012-06-20","open":17.96,"high":20.05,"low":17.09,"close":17.24},{"date":"2012-06-21","open":16.89,"high":20.48,"low":16.77,"close":20.08},{"date":"2012-06-22","open":18.65,"high":19.37,"low":17.9,"close":18.11},{"date":"2012-06-25","open":20.47,"high":21.36,"low":19.89,"close":20.38},{"date":"2012-06-26","open":20.01,"high":20.57,"low":19.42,"close":19.72},{"date":"2012-06-27","open":19.55,"high":20.12,"low":19.38,"close":19.45},{"date":"2012-06-28","open":20.33,"high":21.19,"low":19.6,"close":19.71},{"date":"2012-06-29","open":17.52,"high":19.71,"low":16.87,"close":17.08},{"date":"2012-07-02","open":17.62,"high":18.19,"low":16.66,"close":16.8},{"date":"2012-07-03","open":16.67,"high":16.92,"low":16.27,"close":16.66},{"date":"2012-07-05","open":17.61,"high":18.22,"low":17.18,"close":17.5},{"date":"2012-07-06","open":18.2,"high":18.25,"low":16.95,"close":17.1},{"date":"2012-07-09","open":18.17,"high":18.32,"low":17.73,"close":17.98},{"date":"2012-07-10","open":17.51,"high":19.19,"low":17.29,"close":18.72},{"date":"2012-07-11","open":17.98,"high":19.17,"low":17.84,"close":17.95},{"date":"2012-07-12","open":18.82,"high":19.51,"low":17.75,"close":18.33},{"date":"2012-07-13","open":17.78,"high":17.82,"low":16.36,"close":16.74},{"date":"2012-07-16","open":17.31,"high":17.32,"low":16.46,"close":17.11},{"date":"2012-07-17","open":16.72,"high":17.46,"low":16.09,"close":16.48},{"date":"2012-07-18","open":16.81,"high":16.81,"low":15.69,"close":16.16},{"date":"2012-07-19","open":16.06,"high":16.7,"low":15.45,"close":15.45},{"date":"2012-07-20","open":16.65,"high":17.05,"low":15.97,"close":16.27},{"date":"2012-07-23","open":20.41,"high":20.49,"low":18.34,"close":18.62},{"date":"2012-07-24","open":18.38,"high":21,"low":18.37,"close":20.47},{"date":"2012-07-25","open":19.79,"high":20.67,"low":18.99,"close":19.34},{"date":"2012-07-26","open":17.68,"high":18.47,"low":17.07,"close":17.53},{"date":"2012-07-27","open":17.11,"high":17.3,"low":16.52,"close":16.7},{"date":"2012-07-30","open":17.55,"high":18.08,"low":17.23,"close":18.03},{"date":"2012-07-31","open":18.4,"high":19.09,"low":18.26,"close":18.93},{"date":"2012-08-01","open":18.8,"high":19.18,"low":18.2,"close":18.96},{"date":"2012-08-02","open":19.05,"high":19.25,"low":17.56,"close":17.57},{"date":"2012-08-03","open":16.05,"high":16.45,"low":15.64,"close":15.64},{"date":"2012-08-06","open":15.85,"high":16.27,"low":15.82,"close":15.95},{"date":"2012-08-07","open":15.55,"high":16.03,"low":15.48,"close":15.99},{"date":"2012-08-08","open":16.46,"high":16.47,"low":15.27,"close":15.32},{"date":"2012-08-09","open":15.39,"high":15.67,"low":15.28,"close":15.28},{"date":"2012-08-10","open":15.34,"high":15.5,"low":14.73,"close":14.74},{"date":"2012-08-13","open":14.09,"high":14.67,"low":13.67,"close":13.7},{"date":"2012-08-14","open":13.91,"high":15.06,"low":13.91,"close":14.85},{"date":"2012-08-15","open":14.82,"high":14.98,"low":14.36,"close":14.63},{"date":"2012-08-16","open":14.88,"high":15.15,"low":14.28,"close":14.29},{"date":"2012-08-17","open":14.23,"high":14.3,"low":13.3,"close":13.45},{"date":"2012-08-20","open":14.11,"high":14.78,"low":13.38,"close":14.02},{"date":"2012-08-21","open":14.1,"high":15.44,"low":13.46,"close":15.02},{"date":"2012-08-22","open":15.32,"high":15.52,"low":14.75,"close":15.11},{"date":"2012-08-23","open":15,"high":16.45,"low":15,"close":15.96},{"date":"2012-08-24","open":15.99,"high":16,"low":15.18,"close":15.18},{"date":"2012-08-27","open":16.15,"high":16.38,"low":15.75,"close":16.35},{"date":"2012-08-28","open":16.32,"high":16.92,"low":16.01,"close":16.49},{"date":"2012-08-29","open":16.61,"high":17.06,"low":16.5,"close":17.06},{"date":"2012-08-30","open":17.48,"high":18.05,"low":17.44,"close":17.83},{"date":"2012-08-31","open":17.25,"high":18.04,"low":16.56,"close":17.47},{"date":"2012-09-04","open":18.65,"high":18.96,"low":17.85,"close":17.98},{"date":"2012-09-05","open":17.38,"high":17.84,"low":16.99,"close":17.74},{"date":"2012-09-06","open":17.3,"high":17.3,"low":15.6,"close":15.6},{"date":"2012-09-07","open":15.6,"high":15.6,"low":14.33,"close":14.38},{"date":"2012-09-10","open":14.27,"high":16.28,"low":13.97,"close":16.28},{"date":"2012-09-11","open":16.11,"high":16.41,"low":15.46,"close":16.41},{"date":"2012-09-12","open":15.59,"high":16.31,"low":15.43,"close":15.8},{"date":"2012-09-13","open":15.6,"high":16.54,"low":13.91,"close":14.05},{"date":"2012-09-14","open":13.82,"high":14.71,"low":13.51,"close":14.51},{"date":"2012-09-17","open":14.67,"high":14.92,"low":14.38,"close":14.59},{"date":"2012-09-18","open":14.51,"high":14.88,"low":13.97,"close":14.18},{"date":"2012-09-19","open":13.95,"high":14.08,"low":13.61,"close":13.88},{"date":"2012-09-20","open":14.63,"high":14.67,"low":14.07,"close":14.07},{"date":"2012-09-21","open":13.94,"high":14.18,"low":13.69,"close":13.98},{"date":"2012-09-24","open":15.06,"high":15.06,"low":13.87,"close":14.15},{"date":"2012-09-25","open":14.19,"high":15.72,"low":14.03,"close":15.43},{"date":"2012-09-26","open":15.83,"high":17.08,"low":15.83,"close":16.81},{"date":"2012-09-27","open":16.38,"high":16.5,"low":14.83,"close":14.84},{"date":"2012-09-28","open":15.23,"high":15.77,"low":14.95,"close":15.73},{"date":"2012-10-01","open":16.03,"high":16.53,"low":15.13,"close":16.32},{"date":"2012-10-02","open":15.85,"high":16.5,"low":15.7,"close":15.71},{"date":"2012-10-03","open":15.63,"high":16.02,"low":15.13,"close":15.43},{"date":"2012-10-04","open":15.23,"high":15.33,"low":14.53,"close":14.55},{"date":"2012-10-05","open":13.68,"high":14.78,"low":13.67,"close":14.33},{"date":"2012-10-08","open":15.19,"high":15.46,"low":15.04,"close":15.11},{"date":"2012-10-09","open":15.28,"high":16.4,"low":15.18,"close":16.37},{"date":"2012-10-10","open":16.52,"high":16.79,"low":16.13,"close":16.29},{"date":"2012-10-11","open":15.33,"high":15.8,"low":15.31,"close":15.59},{"date":"2012-10-12","open":15.41,"high":16.18,"low":14.96,"close":16.14},{"date":"2012-10-15","open":16.05,"high":16.21,"low":15.23,"close":15.27},{"date":"2012-10-16","open":14.84,"high":15.23,"low":14.5,"close":15.22},{"date":"2012-10-17","open":15.43,"high":15.63,"low":14.9,"close":15.07},{"date":"2012-10-18","open":15.25,"high":15.5,"low":14.68,"close":15.03},{"date":"2012-10-19","open":14.91,"high":17.6,"low":14.9,"close":17.06},{"date":"2012-10-22","open":17.44,"high":17.98,"low":16.62,"close":16.62},{"date":"2012-10-23","open":18.23,"high":19.65,"low":18.17,"close":18.83},{"date":"2012-10-24","open":18.22,"high":18.67,"low":17.93,"close":18.33},{"date":"2012-10-25","open":17.56,"high":18.64,"low":17.3,"close":18.12},{"date":"2012-10-26","open":18.03,"high":18.64,"low":17.52,"close":17.81},{"date":"2012-10-31","open":17.68,"high":18.84,"low":17.56,"close":18.6},{"date":"2012-11-01","open":17.77,"high":17.79,"low":16.45,"close":16.69},{"date":"2012-11-02","open":16.06,"high":17.6,"low":16.05,"close":17.59},{"date":"2012-11-05","open":18.33,"high":18.7,"low":18.13,"close":18.42},{"date":"2012-11-06","open":18.16,"high":18.17,"low":17.19,"close":17.58},{"date":"2012-11-07","open":17.72,"high":19.4,"low":17.62,"close":19.08},{"date":"2012-11-08","open":18.69,"high":18.69,"low":17.96,"close":18.49},{"date":"2012-11-09","open":18.8,"high":18.81,"low":17.67,"close":18.61},{"date":"2012-11-12","open":18.15,"high":18.15,"low":16.45,"close":16.68},{"date":"2012-11-13","open":17.36,"high":17.38,"low":16.12,"close":16.65},{"date":"2012-11-14","open":16.32,"high":18.05,"low":15.93,"close":17.92},{"date":"2012-11-15","open":17.74,"high":18.64,"low":17.62,"close":17.99},{"date":"2012-11-16","open":17.65,"high":18.5,"low":16.41,"close":16.41},{"date":"2012-11-19","open":15.88,"high":15.98,"low":15.1,"close":15.24},{"date":"2012-11-20","open":15.11,"high":15.65,"low":15.06,"close":15.08},{"date":"2012-11-21","open":14.96,"high":15.43,"low":14.77,"close":15.31},{"date":"2012-11-23","open":15,"high":15.26,"low":15,"close":15.14},{"date":"2012-11-26","open":15.63,"high":15.84,"low":15.47,"close":15.5},{"date":"2012-11-27","open":15.3,"high":15.93,"low":15.01,"close":15.92},{"date":"2012-11-28","open":16.43,"high":16.98,"low":15.47,"close":15.51},{"date":"2012-11-29","open":15.21,"high":15.51,"low":15.02,"close":15.06},{"date":"2012-11-30","open":15.26,"high":16.17,"low":14.89,"close":15.87},{"date":"2012-12-03","open":15.81,"high":16.69,"low":15.76,"close":16.64},{"date":"2012-12-04","open":16.66,"high":17.37,"low":16.38,"close":17.12},{"date":"2012-12-05","open":16.95,"high":17.53,"low":16.27,"close":16.46},{"date":"2012-12-06","open":16.59,"high":16.85,"low":16.31,"close":16.58},{"date":"2012-12-07","open":16.12,"high":16.65,"low":15.73,"close":15.9},{"date":"2012-12-10","open":16.47,"high":16.47,"low":15.96,"close":16.05},{"date":"2012-12-11","open":15.94,"high":16.01,"low":15.42,"close":15.57},{"date":"2012-12-12","open":15.6,"high":16.09,"low":15.41,"close":15.95},{"date":"2012-12-13","open":15.87,"high":16.67,"low":15.71,"close":16.56},{"date":"2012-12-14","open":16.68,"high":17.15,"low":16.61,"close":17},{"date":"2012-12-17","open":17.2,"high":17.2,"low":16.21,"close":16.34},{"date":"2012-12-18","open":16.39,"high":16.43,"low":15.46,"close":15.57},{"date":"2012-12-19","open":16.05,"high":17.46,"low":16.04,"close":17.36},{"date":"2012-12-20","open":17.26,"high":17.96,"low":17.11,"close":17.67},{"date":"2012-12-21","open":19.85,"high":19.93,"low":17.76,"close":17.84},{"date":"2012-12-24","open":18.46,"high":18.66,"low":17.84,"close":17.84},{"date":"2012-12-26","open":18.71,"high":19.63,"low":18.61,"close":19.48},{"date":"2012-12-27","open":19.39,"high":20.9,"low":19.11,"close":19.47},{"date":"2012-12-28","open":20.32,"high":23.23,"low":19.94,"close":22.72},{"date":"2012-12-31","open":22.14,"high":22.72,"low":17.88,"close":18.02},{"date":"2013-01-02","open":15.24,"high":15.93,"low":14.6,"close":14.68},{"date":"2013-01-03","open":14.77,"high":14.92,"low":14.24,"close":14.56},{"date":"2013-01-04","open":14.23,"high":14.31,"low":13.64,"close":13.83},{"date":"2013-01-07","open":14.53,"high":14.53,"low":13.71,"close":13.79},{"date":"2013-01-08","open":13.88,"high":14.29,"low":13.62,"close":13.62},{"date":"2013-01-09","open":13.32,"high":13.93,"low":13.22,"close":13.81},{"date":"2013-01-10","open":13.33,"high":13.88,"low":13.33,"close":13.49},{"date":"2013-01-11","open":13.55,"high":13.79,"low":13.22,"close":13.36},{"date":"2013-01-14","open":13.66,"high":13.85,"low":13.41,"close":13.52},{"date":"2013-01-15","open":13.97,"high":13.99,"low":13.33,"close":13.55},{"date":"2013-01-16","open":13.7,"high":13.76,"low":13.2,"close":13.42},{"date":"2013-01-17","open":13.45,"high":13.7,"low":13.16,"close":13.57},{"date":"2013-01-18","open":13.52,"high":13.53,"low":12.29,"close":12.46},{"date":"2013-01-22","open":13.28,"high":13.32,"low":12.43,"close":12.43},{"date":"2013-01-23","open":12.67,"high":12.67,"low":12.3,"close":12.46},{"date":"2013-01-24","open":12.73,"high":13.5,"low":12.4,"close":12.69},{"date":"2013-01-25","open":12.63,"high":12.99,"low":12.5,"close":12.89},{"date":"2013-01-28","open":13.29,"high":13.91,"low":13.29,"close":13.57},{"date":"2013-01-29","open":13.87,"high":13.88,"low":13.04,"close":13.31},{"date":"2013-01-30","open":13.64,"high":14.33,"low":13.6,"close":14.32},{"date":"2013-01-31","open":14.43,"high":14.43,"low":14.04,"close":14.28},{"date":"2013-02-01","open":13.37,"high":13.38,"low":12.72,"close":12.9},{"date":"2013-02-04","open":14,"high":14.75,"low":13.8,"close":14.67},{"date":"2013-02-05","open":14.21,"high":14.21,"low":13.39,"close":13.72},{"date":"2013-02-06","open":14.06,"high":14.08,"low":13.34,"close":13.41},{"date":"2013-02-07","open":13.47,"high":14.41,"low":13.43,"close":13.5},{"date":"2013-02-08","open":13.2,"high":13.2,"low":12.89,"close":13.02},{"date":"2013-02-11","open":13.37,"high":13.42,"low":12.91,"close":12.94},{"date":"2013-02-12","open":12.82,"high":13.13,"low":12.63,"close":12.64},{"date":"2013-02-13","open":12.88,"high":13.19,"low":12.67,"close":12.98},{"date":"2013-02-14","open":13.3,"high":13.32,"low":12.64,"close":12.66},{"date":"2013-02-15","open":12.47,"high":12.89,"low":12.24,"close":12.46},{"date":"2013-02-19","open":12.81,"high":12.85,"low":12.08,"close":12.31},{"date":"2013-02-20","open":12.32,"high":14.68,"low":12.32,"close":14.68},{"date":"2013-02-21","open":14.68,"high":16.21,"low":14.67,"close":15.22},{"date":"2013-02-22","open":14.6,"high":15.02,"low":14.16,"close":14.17},{"date":"2013-02-25","open":13.69,"high":19.28,"low":13.57,"close":18.99},{"date":"2013-02-26","open":17.5,"high":18.23,"low":16.75,"close":16.87},{"date":"2013-02-27","open":16.57,"high":16.6,"low":14.42,"close":14.73},{"date":"2013-02-28","open":15,"high":15.6,"low":14.16,"close":15.51},{"date":"2013-03-01","open":16.1,"high":16.82,"low":15.14,"close":15.36},{"date":"2013-03-04","open":16.16,"high":16.16,"low":14.01,"close":14.01},{"date":"2013-03-05","open":13.44,"high":13.66,"low":13.24,"close":13.48},{"date":"2013-03-06","open":13.18,"high":13.77,"low":13.17,"close":13.53},{"date":"2013-03-07","open":13.45,"high":13.56,"low":13.03,"close":13.06},{"date":"2013-03-08","open":12.67,"high":13.3,"low":12.49,"close":12.59},{"date":"2013-03-11","open":12.31,"high":12.34,"low":11.5,"close":11.56},{"date":"2013-03-12","open":11.79,"high":12.93,"low":11.74,"close":12.27},{"date":"2013-03-13","open":12.18,"high":12.55,"low":11.79,"close":11.83},{"date":"2013-03-14","open":11.7,"high":11.75,"low":11.05,"close":11.3},{"date":"2013-03-15","open":11.52,"high":11.99,"low":11.21,"close":11.3},{"date":"2013-03-18","open":13.47,"high":13.64,"low":12.57,"close":13.36},{"date":"2013-03-19","open":13.03,"high":15.4,"low":12.92,"close":14.39},{"date":"2013-03-20","open":13.18,"high":13.18,"low":12.3,"close":12.67},{"date":"2013-03-21","open":13.07,"high":14.21,"low":12.62,"close":13.99},{"date":"2013-03-22","open":13.34,"high":13.85,"low":13.19,"close":13.57},{"date":"2013-03-25","open":12.85,"high":14.61,"low":12.39,"close":13.74},{"date":"2013-03-26","open":12.95,"high":13.21,"low":12.69,"close":12.77},{"date":"2013-03-27","open":13.72,"high":13.97,"low":12.97,"close":13.15},{"date":"2013-03-28","open":12.91,"high":13.07,"low":12.54,"close":12.7},{"date":"2013-04-01","open":13.46,"high":14.05,"low":13.26,"close":13.58},{"date":"2013-04-02","open":13.11,"high":13.18,"low":12.76,"close":12.78},{"date":"2013-04-03","open":12.65,"high":14.66,"low":12.62,"close":14.21},{"date":"2013-04-04","open":14.1,"high":14.79,"low":13.89,"close":13.89},{"date":"2013-04-05","open":15.64,"high":15.65,"low":13.86,"close":13.92},{"date":"2013-04-08","open":14.04,"high":14.5,"low":13.19,"close":13.19},{"date":"2013-04-09","open":13.11,"high":13.68,"low":12.75,"close":12.84},{"date":"2013-04-10","open":12.66,"high":12.88,"low":12.32,"close":12.36},{"date":"2013-04-11","open":12.55,"high":12.62,"low":12.15,"close":12.24},{"date":"2013-04-12","open":12.61,"high":13.12,"low":11.99,"close":12.06},{"date":"2013-04-15","open":13.12,"high":17.27,"low":12.66,"close":17.27},{"date":"2013-04-16","open":14.72,"high":14.87,"low":13.91,"close":13.96},{"date":"2013-04-17","open":15.35,"high":17.9,"low":14.98,"close":16.51},{"date":"2013-04-18","open":16.34,"high":18.2,"low":16.32,"close":17.56},{"date":"2013-04-19","open":16.67,"high":16.98,"low":14.87,"close":14.97},{"date":"2013-04-22","open":15.08,"high":16,"low":14.04,"close":14.39},{"date":"2013-04-23","open":13.81,"high":14.87,"low":13.46,"close":13.48},{"date":"2013-04-24","open":13.57,"high":13.75,"low":13.36,"close":13.61},{"date":"2013-04-25","open":13.61,"high":13.87,"low":13.13,"close":13.62},{"date":"2013-04-26","open":13.94,"high":14.18,"low":13.49,"close":13.61},{"date":"2013-04-29","open":13.72,"high":13.94,"low":13.36,"close":13.71},{"date":"2013-04-30","open":13.71,"high":14.28,"low":13.51,"close":13.52},{"date":"2013-05-01","open":13.88,"high":14.67,"low":13.87,"close":14.49},{"date":"2013-05-02","open":14.48,"high":14.48,"low":13.58,"close":13.59},{"date":"2013-05-03","open":12.92,"high":13.15,"low":12.77,"close":12.85},{"date":"2013-05-06","open":13.06,"high":13.19,"low":12.66,"close":12.66},{"date":"2013-05-07","open":12.63,"high":12.96,"low":12.49,"close":12.83},{"date":"2013-05-08","open":12.87,"high":13.04,"low":12.62,"close":12.66},{"date":"2013-05-09","open":12.91,"high":13.53,"low":12.78,"close":13.13},{"date":"2013-05-10","open":13.08,"high":13.45,"low":12.54,"close":12.59},{"date":"2013-05-13","open":12.57,"high":12.87,"low":12.49,"close":12.55},{"date":"2013-05-14","open":12.61,"high":13.21,"low":12.54,"close":12.77},{"date":"2013-05-15","open":12.98,"high":13.43,"low":12.78,"close":12.81},{"date":"2013-05-16","open":13.07,"high":13.46,"low":12.79,"close":13.07},{"date":"2013-05-17","open":12.73,"high":12.94,"low":12.26,"close":12.45},{"date":"2013-05-20","open":13.28,"high":13.28,"low":12.84,"close":13.02},{"date":"2013-05-21","open":13.08,"high":13.44,"low":12.89,"close":13.37},{"date":"2013-05-22","open":13.45,"high":14.45,"low":13.05,"close":13.82},{"date":"2013-05-23","open":14.94,"high":15.11,"low":13.87,"close":14.07},{"date":"2013-05-24","open":14.59,"high":14.79,"low":13.99,"close":13.99},{"date":"2013-05-28","open":13.67,"high":14.56,"low":13.56,"close":14.48},{"date":"2013-05-29","open":15.3,"high":15.65,"low":14.59,"close":14.83},{"date":"2013-05-30","open":14.9,"high":14.98,"low":14.27,"close":14.53},{"date":"2013-05-31","open":15.02,"high":16.35,"low":14.36,"close":16.3},{"date":"2013-06-03","open":16.4,"high":17.58,"low":16.15,"close":16.28},{"date":"2013-06-04","open":16.16,"high":17.25,"low":15.82,"close":16.27},{"date":"2013-06-05","open":16.86,"high":17.84,"low":16.57,"close":17.5},{"date":"2013-06-06","open":17.7,"high":18.51,"low":16.6,"close":16.63},{"date":"2013-06-07","open":15.9,"high":16.21,"low":14.96,"close":15.14},{"date":"2013-06-10","open":15.16,"high":15.6,"low":15.1,"close":15.44},{"date":"2013-06-11","open":16.91,"high":17.14,"low":16,"close":17.07},{"date":"2013-06-12","open":16.51,"high":18.6,"low":16.43,"close":18.59},{"date":"2013-06-13","open":18.38,"high":18.58,"low":16.37,"close":16.41},{"date":"2013-06-14","open":16.63,"high":17.26,"low":16.03,"close":17.15},{"date":"2013-06-17","open":16.53,"high":17.62,"low":16.33,"close":16.8},{"date":"2013-06-18","open":16.81,"high":16.95,"low":16.46,"close":16.61},{"date":"2013-06-19","open":16.89,"high":17.18,"low":15.36,"close":16.64},{"date":"2013-06-20","open":18.4,"high":21.32,"low":18.01,"close":20.49},{"date":"2013-06-21","open":18.97,"high":20.93,"low":18.25,"close":18.9},{"date":"2013-06-24","open":20.87,"high":21.91,"low":18.58,"close":20.11},{"date":"2013-06-25","open":18.65,"high":19.22,"low":17.82,"close":18.47},{"date":"2013-06-26","open":17.23,"high":18.06,"low":17.08,"close":17.21},{"date":"2013-06-27","open":16.6,"high":16.97,"low":16.34,"close":16.86},{"date":"2013-06-28","open":17.25,"high":17.69,"low":16.19,"close":16.86},{"date":"2013-07-01","open":16.9,"high":16.9,"low":16,"close":16.37},{"date":"2013-07-02","open":16.49,"high":16.93,"low":15.88,"close":16.44},{"date":"2013-07-03","open":17.22,"high":17.32,"low":16.2,"close":16.2},{"date":"2013-07-05","open":15.59,"high":16.28,"low":14.89,"close":14.89},{"date":"2013-07-08","open":14.66,"high":15.27,"low":14.66,"close":14.78},{"date":"2013-07-09","open":14.33,"high":14.65,"low":14.26,"close":14.35},{"date":"2013-07-10","open":14.46,"high":14.62,"low":14.06,"close":14.21},{"date":"2013-07-11","open":13.57,"high":14.2,"low":13.57,"close":14.01},{"date":"2013-07-12","open":13.9,"high":14.04,"low":13.74,"close":13.84},{"date":"2013-07-15","open":13.98,"high":14.11,"low":13.5,"close":13.79},{"date":"2013-07-16","open":13.78,"high":14.56,"low":13.78,"close":14.42},{"date":"2013-07-17","open":14.2,"high":14.44,"low":13.76,"close":13.78},{"date":"2013-07-18","open":13.63,"high":13.8,"low":13.2,"close":13.77},{"date":"2013-07-19","open":13.89,"high":13.97,"low":12.54,"close":12.54},{"date":"2013-07-22","open":13.23,"high":13.37,"low":12.29,"close":12.29},{"date":"2013-07-23","open":12.15,"high":13.06,"low":12.07,"close":12.66},{"date":"2013-07-24","open":12.69,"high":13.49,"low":12.69,"close":13.18},{"date":"2013-07-25","open":13.47,"high":13.54,"low":12.91,"close":12.97},{"date":"2013-07-26","open":13.41,"high":13.73,"low":12.71,"close":12.72},{"date":"2013-07-29","open":13.54,"high":13.86,"low":13.38,"close":13.39},{"date":"2013-07-30","open":13.45,"high":14.14,"low":13.35,"close":13.39},{"date":"2013-07-31","open":13.55,"high":13.83,"low":12.94,"close":13.45},{"date":"2013-08-01","open":12.89,"high":13.25,"low":12.82,"close":12.94},{"date":"2013-08-02","open":12.66,"high":12.74,"low":11.98,"close":11.98},{"date":"2013-08-05","open":12.29,"high":12.42,"low":11.83,"close":11.84},{"date":"2013-08-06","open":12.19,"high":12.93,"low":12.06,"close":12.72},{"date":"2013-08-07","open":13.17,"high":13.91,"low":12.96,"close":12.98},{"date":"2013-08-08","open":12.5,"high":13.13,"low":12.37,"close":12.73},{"date":"2013-08-09","open":12.88,"high":13.66,"low":12.71,"close":13.41},{"date":"2013-08-12","open":13.52,"high":13.57,"low":12.8,"close":12.81},{"date":"2013-08-13","open":12.86,"high":13.37,"low":12.29,"close":12.31},{"date":"2013-08-14","open":12.48,"high":13.09,"low":12.35,"close":13.04},{"date":"2013-08-15","open":14.14,"high":14.85,"low":13.91,"close":14.73},{"date":"2013-08-16","open":14.56,"high":14.88,"low":13.62,"close":14.37},{"date":"2013-08-19","open":14.94,"high":15.2,"low":14.35,"close":15.1},{"date":"2013-08-20","open":15.22,"high":15.25,"low":14.29,"close":14.91},{"date":"2013-08-21","open":16,"high":16.56,"low":14.67,"close":15.94},{"date":"2013-08-22","open":15.26,"high":15.26,"low":14.66,"close":14.76},{"date":"2013-08-23","open":14.29,"high":14.82,"low":13.98,"close":13.98},{"date":"2013-08-26","open":14.37,"high":15.01,"low":13.9,"close":14.99},{"date":"2013-08-27","open":16.56,"high":17.13,"low":15.82,"close":16.77},{"date":"2013-08-28","open":16.96,"high":17.11,"low":16.1,"close":16.49},{"date":"2013-08-29","open":16.79,"high":16.98,"low":15.99,"close":16.81},{"date":"2013-08-30","open":16.75,"high":17.81,"low":16.7,"close":17.01},{"date":"2013-09-03","open":16.47,"high":17.37,"low":16.11,"close":16.61},{"date":"2013-09-04","open":16.88,"high":17.01,"low":15.77,"close":15.88},{"date":"2013-09-05","open":16.12,"high":16.12,"low":15.63,"close":15.77},{"date":"2013-09-06","open":15.35,"high":16.81,"low":15.17,"close":15.85},{"date":"2013-09-09","open":15.86,"high":16.02,"low":15.22,"close":15.63},{"date":"2013-09-10","open":14.89,"high":15.09,"low":14.5,"close":14.53},{"date":"2013-09-11","open":14.74,"high":14.74,"low":13.82,"close":13.82},{"date":"2013-09-12","open":13.93,"high":14.39,"low":13.73,"close":14.29},{"date":"2013-09-13","open":14.27,"high":14.55,"low":14.11,"close":14.16},{"date":"2013-09-16","open":14.1,"high":14.49,"low":13.87,"close":14.38},{"date":"2013-09-17","open":14.44,"high":14.61,"low":14.28,"close":14.53},{"date":"2013-09-18","open":14.68,"high":14.68,"low":13.23,"close":13.59},{"date":"2013-09-19","open":13.02,"high":13.39,"low":13.02,"close":13.16},{"date":"2013-09-20","open":13.3,"high":13.47,"low":12.52,"close":13.12},{"date":"2013-09-23","open":14.04,"high":14.71,"low":14.02,"close":14.31},{"date":"2013-09-24","open":14.17,"high":14.37,"low":13.75,"close":14.08},{"date":"2013-09-25","open":14.24,"high":14.62,"low":13.89,"close":14.01},{"date":"2013-09-26","open":13.8,"high":14.4,"low":13.58,"close":14.06},{"date":"2013-09-27","open":14.62,"high":15.79,"low":14.62,"close":15.46},{"date":"2013-09-30","open":17.49,"high":17.49,"low":16.16,"close":16.6},{"date":"2013-10-01","open":16.31,"high":16.46,"low":15.47,"close":15.54},{"date":"2013-10-02","open":16.4,"high":16.81,"low":16.13,"close":16.6},{"date":"2013-10-03","open":16.63,"high":18.71,"low":16.63,"close":17.67},{"date":"2013-10-04","open":17.72,"high":17.87,"low":16.66,"close":16.74},{"date":"2013-10-07","open":18.76,"high":19.41,"low":18.08,"close":19.41},{"date":"2013-10-08","open":19.01,"high":21.01,"low":18.98,"close":20.34},{"date":"2013-10-09","open":20.19,"high":21.34,"low":19.04,"close":19.6},{"date":"2013-10-10","open":17.66,"high":17.92,"low":16.29,"close":16.48},{"date":"2013-10-11","open":16.31,"high":16.38,"low":15.46,"close":15.72},{"date":"2013-10-14","open":17.08,"high":17.74,"low":15.8,"close":16.07},{"date":"2013-10-15","open":16.41,"high":18.67,"low":16.16,"close":18.66},{"date":"2013-10-16","open":17.14,"high":17.15,"low":14.67,"close":14.71},{"date":"2013-10-17","open":14.52,"high":14.59,"low":12.89,"close":13.48},{"date":"2013-10-18","open":12.86,"high":13.53,"low":12.34,"close":13.04},{"date":"2013-10-21","open":13.34,"high":13.63,"low":13.07,"close":13.16},{"date":"2013-10-22","open":12.99,"high":13.92,"low":12.93,"close":13.33},{"date":"2013-10-23","open":13.71,"high":14.21,"low":13.42,"close":13.42},{"date":"2013-10-24","open":13.5,"high":13.62,"low":13.15,"close":13.2},{"date":"2013-10-25","open":13.16,"high":13.44,"low":13.08,"close":13.09},{"date":"2013-10-28","open":13.62,"high":13.72,"low":13.22,"close":13.31},{"date":"2013-10-29","open":13.25,"high":13.63,"low":13.06,"close":13.41},{"date":"2013-10-30","open":13.72,"high":14.36,"low":13.64,"close":13.65},{"date":"2013-10-31","open":13.83,"high":14.02,"low":13.28,"close":13.75},{"date":"2013-11-01","open":13.46,"high":13.92,"low":13.22,"close":13.28},{"date":"2013-11-04","open":13.35,"high":13.67,"low":12.91,"close":12.93},{"date":"2013-11-05","open":13.22,"high":13.64,"low":12.86,"close":13.27},{"date":"2013-11-06","open":13.01,"high":13.33,"low":12.67,"close":12.67},{"date":"2013-11-07","open":12.99,"high":14.14,"low":12.93,"close":13.91},{"date":"2013-11-08","open":13.76,"high":13.8,"low":12.84,"close":12.9},{"date":"2013-11-11","open":12.85,"high":12.93,"low":12.4,"close":12.53},{"date":"2013-11-12","open":12.8,"high":13.06,"low":12.63,"close":12.82},{"date":"2013-11-13","open":13.35,"high":13.35,"low":12.46,"close":12.52},{"date":"2013-11-14","open":12.8,"high":12.94,"low":12.28,"close":12.37},{"date":"2013-11-15","open":12.12,"high":12.45,"low":11.99,"close":12.19},{"date":"2013-11-18","open":12.41,"high":13.22,"low":12.41,"close":13.1},{"date":"2013-11-19","open":13.03,"high":13.68,"low":12.88,"close":13.39},{"date":"2013-11-20","open":13.56,"high":13.94,"low":12.97,"close":13.4},{"date":"2013-11-21","open":13.09,"high":13.09,"low":12.44,"close":12.66},{"date":"2013-11-22","open":12.69,"high":12.91,"low":12.24,"close":12.26},{"date":"2013-11-25","open":12.55,"high":12.92,"low":12.49,"close":12.79},{"date":"2013-11-26","open":12.84,"high":12.99,"low":12.49,"close":12.81},{"date":"2013-11-27","open":12.81,"high":12.98,"low":12.44,"close":12.98},{"date":"2013-11-29","open":13.06,"high":13.78,"low":12.93,"close":13.7},{"date":"2013-12-02","open":13.91,"high":14.31,"low":13.78,"close":14.23},{"date":"2013-12-03","open":14.74,"high":15.04,"low":14.43,"close":14.55},{"date":"2013-12-04","open":15.03,"high":15.71,"low":14.22,"close":14.7},{"date":"2013-12-05","open":14.82,"high":15.38,"low":14.7,"close":15.08},{"date":"2013-12-06","open":13.97,"high":14.09,"low":13.62,"close":13.79},{"date":"2013-12-09","open":13.97,"high":14.07,"low":13.49,"close":13.49},{"date":"2013-12-10","open":14.14,"high":14.22,"low":13.69,"close":13.91},{"date":"2013-12-11","open":13.98,"high":15.43,"low":13.98,"close":15.42},{"date":"2013-12-12","open":15.44,"high":16.09,"low":15.21,"close":15.54},{"date":"2013-12-13","open":15.17,"high":15.8,"low":15.06,"close":15.76},{"date":"2013-12-16","open":15.64,"high":16.08,"low":15.3,"close":16.03},{"date":"2013-12-17","open":16.04,"high":16.67,"low":15.81,"close":16.21},{"date":"2013-12-18","open":15.95,"high":16.75,"low":13.74,"close":13.8},{"date":"2013-12-19","open":13.59,"high":14.21,"low":12.89,"close":14.15},{"date":"2013-12-20","open":13.61,"high":13.87,"low":13.12,"close":13.79},{"date":"2013-12-23","open":13.37,"high":13.53,"low":13.02,"close":13.04},{"date":"2013-12-24","open":12.85,"high":12.89,"low":12.48,"close":12.48},{"date":"2013-12-26","open":12.48,"high":12.5,"low":11.69,"close":12.33},{"date":"2013-12-27","open":12.21,"high":12.59,"low":12.2,"close":12.46},{"date":"2013-12-30","open":12.87,"high":13.58,"low":12.83,"close":13.56},{"date":"2013-12-31","open":13.43,"high":14.35,"low":13.38,"close":13.72},{"date":"2014-01-02","open":14.32,"high":14.59,"low":14,"close":14.23},{"date":"2014-01-03","open":14.06,"high":14.22,"low":13.57,"close":13.76},{"date":"2014-01-06","open":13.41,"high":14,"low":13.22,"close":13.55},{"date":"2014-01-07","open":12.38,"high":13.28,"low":12.16,"close":12.92},{"date":"2014-01-08","open":13.04,"high":13.24,"low":12.86,"close":12.87},{"date":"2014-01-09","open":12.83,"high":13.26,"low":12.83,"close":12.89},{"date":"2014-01-10","open":12.6,"high":12.9,"low":12.14,"close":12.14},{"date":"2014-01-13","open":12.18,"high":13.65,"low":11.82,"close":13.28},{"date":"2014-01-14","open":12.89,"high":12.9,"low":11.96,"close":12.28},{"date":"2014-01-15","open":12.15,"high":12.4,"low":11.81,"close":12.28},{"date":"2014-01-16","open":12.32,"high":12.66,"low":12.28,"close":12.53},{"date":"2014-01-17","open":12.34,"high":12.93,"low":12.04,"close":12.44},{"date":"2014-01-21","open":12.63,"high":13.42,"low":12.61,"close":12.87},{"date":"2014-01-22","open":12.57,"high":13.12,"low":12.55,"close":12.84},{"date":"2014-01-23","open":13.67,"high":14.66,"low":13.67,"close":13.77},{"date":"2014-01-24","open":14.95,"high":18.14,"low":14.92,"close":18.14},{"date":"2014-01-27","open":17.29,"high":18.99,"low":16.85,"close":17.42},{"date":"2014-01-28","open":17.27,"high":17.28,"low":15.8,"close":15.8},{"date":"2014-01-29","open":17.95,"high":18.04,"low":16.71,"close":17.35},{"date":"2014-01-30","open":16.37,"high":17.39,"low":15.96,"close":17.29},{"date":"2014-01-31","open":18.71,"high":18.99,"low":17.27,"close":18.41},{"date":"2014-02-03","open":18.57,"high":21.48,"low":18.34,"close":21.44},{"date":"2014-02-04","open":19.99,"high":20.07,"low":18.44,"close":19.11},{"date":"2014-02-05","open":19.59,"high":20.72,"low":19.13,"close":19.95},{"date":"2014-02-06","open":19.09,"high":19.09,"low":17.09,"close":17.23},{"date":"2014-02-07","open":16.15,"high":16.31,"low":15.09,"close":15.29},{"date":"2014-02-10","open":15.63,"high":15.76,"low":15.1,"close":15.26},{"date":"2014-02-11","open":15.29,"high":15.29,"low":14.08,"close":14.51},{"date":"2014-02-12","open":14.31,"high":14.64,"low":14.02,"close":14.3},{"date":"2014-02-13","open":15.24,"high":15.24,"low":13.98,"close":14.14},{"date":"2014-02-14","open":14.21,"high":14.22,"low":13.44,"close":13.57},{"date":"2014-02-18","open":13.95,"high":14.51,"low":13.77,"close":13.87},{"date":"2014-02-19","open":14.85,"high":15.73,"low":14.12,"close":15.5},{"date":"2014-02-20","open":15.28,"high":15.8,"low":14.59,"close":14.79},{"date":"2014-02-21","open":14.74,"high":14.79,"low":14.19,"close":14.68},{"date":"2014-02-24","open":14.83,"high":14.83,"low":13.97,"close":14.23},{"date":"2014-02-25","open":14.17,"high":14.83,"low":13.66,"close":13.67},{"date":"2014-02-26","open":13.83,"high":14.54,"low":13.73,"close":14.35},{"date":"2014-02-27","open":14.56,"high":14.69,"low":13.92,"close":14.04},{"date":"2014-02-28","open":14.22,"high":14.79,"low":13.49,"close":14},{"date":"2014-03-03","open":16.47,"high":16.78,"low":15.38,"close":16},{"date":"2014-03-04","open":14.53,"high":14.54,"low":14,"close":14.1},{"date":"2014-03-05","open":14.13,"high":14.32,"low":13.81,"close":13.89},{"date":"2014-03-06","open":13.82,"high":14.42,"low":13.73,"close":14.21},{"date":"2014-03-07","open":13.51,"high":14.43,"low":13.51,"close":14.11},{"date":"2014-03-10","open":14.76,"high":15.28,"low":14.2,"close":14.2},{"date":"2014-03-11","open":14.22,"high":14.93,"low":13.84,"close":14.8},{"date":"2014-03-12","open":15.37,"high":15.64,"low":14.43,"close":14.47},{"date":"2014-03-13","open":14.28,"high":16.66,"low":14.24,"close":16.22},{"date":"2014-03-14","open":16.74,"high":18.22,"low":16.09,"close":17.82},{"date":"2014-03-17","open":16.39,"high":16.4,"low":15.37,"close":15.64},{"date":"2014-03-18","open":15.42,"high":15.47,"low":14.16,"close":14.52},{"date":"2014-03-19","open":14.56,"high":15.95,"low":13.89,"close":15.12},{"date":"2014-03-20","open":15.58,"high":15.62,"low":14.5,"close":14.52},{"date":"2014-03-21","open":13.96,"high":15.17,"low":13.77,"close":15},{"date":"2014-03-24","open":14.7,"high":16.07,"low":14.56,"close":15.09},{"date":"2014-03-25","open":14.16,"high":15.05,"low":13.96,"close":14.02},{"date":"2014-03-26","open":13.64,"high":15.28,"low":13.46,"close":14.93},{"date":"2014-03-27","open":15,"high":15.63,"low":14.49,"close":14.62},{"date":"2014-03-28","open":14.15,"high":14.86,"low":13.73,"close":14.41},{"date":"2014-03-31","open":13.88,"high":14.16,"low":13.57,"close":13.88},{"date":"2014-04-01","open":13.43,"high":13.56,"low":13.06,"close":13.1},{"date":"2014-04-02","open":13.17,"high":13.35,"low":12.92,"close":13.09},{"date":"2014-04-03","open":13.02,"high":13.7,"low":13.02,"close":13.37},{"date":"2014-04-04","open":12.88,"high":14.55,"low":12.6,"close":13.96},{"date":"2014-04-07","open":14.96,"high":16.01,"low":14.57,"close":15.57},{"date":"2014-04-08","open":15.59,"high":16.2,"low":14.81,"close":14.89},{"date":"2014-04-09","open":14.58,"high":14.94,"low":13.7,"close":13.82},{"date":"2014-04-10","open":13.98,"high":16.38,"low":13.81,"close":15.89},{"date":"2014-04-11","open":16.66,"high":17.85,"low":15.89,"close":17.03},{"date":"2014-04-14","open":16.14,"high":17.4,"low":16.1,"close":16.11},{"date":"2014-04-15","open":16.14,"high":17.5,"low":15.47,"close":15.61},{"date":"2014-04-16","open":14.89,"high":15.27,"low":14.05,"close":14.18},{"date":"2014-04-17","open":14.09,"high":14.17,"low":13.07,"close":13.36},{"date":"2014-04-21","open":14.1,"high":14.11,"low":13.17,"close":13.25},{"date":"2014-04-22","open":13.13,"high":13.26,"low":12.9,"close":13.19},{"date":"2014-04-23","open":13.35,"high":13.75,"low":13.27,"close":13.27},{"date":"2014-04-24","open":13.36,"high":14.08,"low":13.09,"close":13.32},{"date":"2014-04-25","open":13.93,"high":14.67,"low":13.91,"close":14.06},{"date":"2014-04-28","open":14.27,"high":15.28,"low":13.82,"close":13.97},{"date":"2014-04-29","open":13.88,"high":14.24,"low":13.61,"close":13.71},{"date":"2014-04-30","open":14.05,"high":14.18,"low":13.34,"close":13.41},{"date":"2014-05-01","open":13.64,"high":13.75,"low":13.1,"close":13.25},{"date":"2014-05-02","open":13.15,"high":13.5,"low":12.83,"close":12.91},{"date":"2014-05-05","open":13.95,"high":14.2,"low":13.08,"close":13.29},{"date":"2014-05-06","open":13.65,"high":13.9,"low":13.28,"close":13.8},{"date":"2014-05-07","open":13.64,"high":14.49,"low":13.39,"close":13.4},{"date":"2014-05-08","open":13.69,"high":13.88,"low":12.92,"close":13.43},{"date":"2014-05-09","open":13.55,"high":14.03,"low":12.87,"close":12.92},{"date":"2014-05-12","open":12.46,"high":12.58,"low":11.88,"close":12.23},{"date":"2014-05-13","open":12.36,"high":12.74,"low":12.05,"close":12.13},{"date":"2014-05-14","open":12.42,"high":12.51,"low":12.03,"close":12.17},{"date":"2014-05-15","open":12.73,"high":13.77,"low":12.72,"close":13.17},{"date":"2014-05-16","open":13.31,"high":13.66,"low":12.26,"close":12.44},{"date":"2014-05-19","open":13.17,"high":13.21,"low":12.28,"close":12.42},{"date":"2014-05-20","open":12.69,"high":13.3,"low":12.32,"close":12.96},{"date":"2014-05-21","open":12.38,"high":12.46,"low":11.8,"close":11.91},{"date":"2014-05-22","open":11.93,"high":12.09,"low":11.68,"close":12.03},{"date":"2014-05-23","open":11.96,"high":11.97,"low":11.36,"close":11.36},{"date":"2014-05-27","open":11.69,"high":11.84,"low":11.5,"close":11.51},{"date":"2014-05-28","open":11.6,"high":11.86,"low":11.5,"close":11.68},{"date":"2014-05-29","open":11.58,"high":11.82,"low":11.41,"close":11.57},{"date":"2014-05-30","open":11.66,"high":11.7,"low":11.32,"close":11.4},{"date":"2014-06-02","open":11.69,"high":12.17,"low":11.29,"close":11.58},{"date":"2014-06-03","open":12.03,"high":12.13,"low":11.72,"close":11.87},{"date":"2014-06-04","open":12.15,"high":12.33,"low":11.91,"close":12.08},{"date":"2014-06-05","open":12.09,"high":12.34,"low":11.44,"close":11.68},{"date":"2014-06-06","open":11.32,"high":11.39,"low":10.73,"close":10.73},{"date":"2014-06-09","open":11.23,"high":11.51,"low":10.99,"close":11.15},{"date":"2014-06-10","open":11.3,"high":11.66,"low":10.93,"close":10.99},{"date":"2014-06-11","open":11.42,"high":11.87,"low":11.19,"close":11.6},{"date":"2014-06-12","open":11.81,"high":12.81,"low":11.71,"close":12.56},{"date":"2014-06-13","open":12.45,"high":12.69,"low":11.89,"close":12.18},{"date":"2014-06-16","open":12.65,"high":12.87,"low":12.28,"close":12.65},{"date":"2014-06-17","open":12.81,"high":12.89,"low":12.06,"close":12.06},{"date":"2014-06-18","open":11.8,"high":11.91,"low":10.57,"close":10.61},{"date":"2014-06-19","open":10.53,"high":10.82,"low":10.42,"close":10.62},{"date":"2014-06-20","open":10.4,"high":11.02,"low":10.34,"close":10.85},{"date":"2014-06-23","open":11.26,"high":11.35,"low":10.92,"close":10.98},{"date":"2014-06-24","open":11.02,"high":12.27,"low":10.87,"close":12.13},{"date":"2014-06-25","open":12.31,"high":12.33,"low":11.37,"close":11.59},{"date":"2014-06-26","open":11.51,"high":12.51,"low":11.5,"close":11.63},{"date":"2014-06-27","open":11.72,"high":12.04,"low":11.19,"close":11.26},{"date":"2014-06-30","open":11.75,"high":11.81,"low":11.3,"close":11.57},{"date":"2014-07-01","open":11.28,"high":11.42,"low":10.92,"close":11.15},{"date":"2014-07-02","open":11.18,"high":11.18,"low":10.56,"close":10.82},{"date":"2014-07-03","open":10.47,"high":10.76,"low":10.28,"close":10.32},{"date":"2014-07-07","open":11.15,"high":11.54,"low":11.01,"close":11.33},{"date":"2014-07-08","open":11.72,"high":12.51,"low":11.72,"close":11.98},{"date":"2014-07-09","open":11.74,"high":12.05,"low":11.5,"close":11.65},{"date":"2014-07-10","open":13.22,"high":13.23,"low":12.05,"close":12.59},{"date":"2014-07-11","open":12.5,"high":12.68,"low":12.07,"close":12.08},{"date":"2014-07-14","open":11.6,"high":11.83,"low":11.4,"close":11.82},{"date":"2014-07-15","open":11.53,"high":12.47,"low":11.46,"close":11.96},{"date":"2014-07-16","open":10.81,"high":11.45,"low":10.59,"close":11},{"date":"2014-07-17","open":11.35,"high":15.38,"low":10.85,"close":14.54},{"date":"2014-07-18","open":13.34,"high":13.55,"low":12.04,"close":12.06},{"date":"2014-07-21","open":12.85,"high":13.62,"low":12.46,"close":12.81},{"date":"2014-07-22","open":11.97,"high":12.24,"low":11.69,"close":12.24},{"date":"2014-07-23","open":11.54,"high":12.16,"low":11.41,"close":11.52},{"date":"2014-07-24","open":11.43,"high":12.06,"low":11.43,"close":11.84},{"date":"2014-07-25","open":12.03,"high":12.75,"low":12.03,"close":12.69},{"date":"2014-07-28","open":12.93,"high":13.64,"low":12.54,"close":12.56},{"date":"2014-07-29","open":12.35,"high":13.35,"low":12.12,"close":13.28},{"date":"2014-07-30","open":12.63,"high":14.07,"low":12.53,"close":13.33},{"date":"2014-07-31","open":14.35,"high":17.11,"low":14.26,"close":16.95},{"date":"2014-08-01","open":16.67,"high":17.57,"low":15.52,"close":17.03},{"date":"2014-08-04","open":16.64,"high":16.8,"low":14.69,"close":15.12},{"date":"2014-08-05","open":15.54,"high":17.14,"low":15.1,"close":16.87},{"date":"2014-08-06","open":17.22,"high":17.3,"low":15.7,"close":16.37},{"date":"2014-08-07","open":15.5,"high":17.25,"low":15.44,"close":16.66},{"date":"2014-08-08","open":16.43,"high":17.09,"low":15.53,"close":15.77},{"date":"2014-08-11","open":15.16,"high":15.16,"low":13.72,"close":14.23},{"date":"2014-08-12","open":14.42,"high":14.74,"low":13.76,"close":14.13},{"date":"2014-08-13","open":13.57,"high":13.93,"low":12.84,"close":12.9},{"date":"2014-08-14","open":13.05,"high":13.13,"low":12.42,"close":12.42},{"date":"2014-08-15","open":11.91,"high":14.94,"low":11.89,"close":13.15},{"date":"2014-08-18","open":12.85,"high":12.85,"low":12.26,"close":12.32},{"date":"2014-08-19","open":12.14,"high":12.46,"low":11.91,"close":12.21},{"date":"2014-08-20","open":12.23,"high":12.24,"low":11.6,"close":11.78},{"date":"2014-08-21","open":11.93,"high":11.94,"low":11.52,"close":11.76},{"date":"2014-08-22","open":11.88,"high":12.48,"low":11.47,"close":11.47},{"date":"2014-08-25","open":11.58,"high":11.77,"low":11.24,"close":11.7},{"date":"2014-08-26","open":11.33,"high":11.93,"low":11.33,"close":11.63},{"date":"2014-08-27","open":11.69,"high":11.93,"low":11.54,"close":11.78},{"date":"2014-08-28","open":12.38,"high":12.73,"low":12.05,"close":12.05},{"date":"2014-08-29","open":11.86,"high":12.44,"low":11.78,"close":11.98},{"date":"2014-09-02","open":12.32,"high":13.41,"low":12.23,"close":12.25},{"date":"2014-09-03","open":12.03,"high":12.55,"low":11.91,"close":12.36},{"date":"2014-09-04","open":12.4,"high":12.99,"low":11.7,"close":12.64},{"date":"2014-09-05","open":12.37,"high":13.18,"low":11.96,"close":12.09},{"date":"2014-09-08","open":12.64,"high":13.09,"low":12.4,"close":12.66},{"date":"2014-09-09","open":12.7,"high":13.91,"low":12.7,"close":13.5},{"date":"2014-09-10","open":13.36,"high":14.06,"low":12.86,"close":12.88},{"date":"2014-09-11","open":13.53,"high":13.67,"low":12.66,"close":12.8},{"date":"2014-09-12","open":12.85,"high":14.27,"low":12.85,"close":13.31},{"date":"2014-09-15","open":13.54,"high":14.19,"low":13.54,"close":14.12},{"date":"2014-09-16","open":14.48,"high":14.53,"low":12.72,"close":12.73},{"date":"2014-09-17","open":13.06,"high":14.53,"low":11.73,"close":12.65},{"date":"2014-09-18","open":12.55,"high":12.58,"low":11.98,"close":12.03},{"date":"2014-09-19","open":11.73,"high":12.61,"low":11.52,"close":12.11},{"date":"2014-09-22","open":13.14,"high":13.98,"low":13.13,"close":13.69},{"date":"2014-09-23","open":14.82,"high":14.94,"low":13.83,"close":14.93},{"date":"2014-09-24","open":14.62,"high":14.93,"low":13.24,"close":13.27},{"date":"2014-09-25","open":14.11,"high":16.69,"low":14.03,"close":15.64},{"date":"2014-09-26","open":15.77,"high":15.98,"low":14.31,"close":14.85},{"date":"2014-09-29","open":16.96,"high":17.08,"low":15.45,"close":15.98},{"date":"2014-09-30","open":15.49,"high":16.43,"low":15.18,"close":16.31},{"date":"2014-10-01","open":16.44,"high":17.56,"low":16.08,"close":16.71},{"date":"2014-10-02","open":16.7,"high":17.98,"low":15.9,"close":16.16},{"date":"2014-10-03","open":15.16,"high":15.43,"low":14.44,"close":14.55},{"date":"2014-10-06","open":14.46,"high":15.77,"low":14.05,"close":15.46},{"date":"2014-10-07","open":16.18,"high":17.46,"low":15.97,"close":17.2},{"date":"2014-10-08","open":17.35,"high":18.03,"low":14.97,"close":15.11},{"date":"2014-10-09","open":15.64,"high":19.38,"low":15.34,"close":18.76},{"date":"2014-10-10","open":19.11,"high":22.06,"low":18.14,"close":21.24},{"date":"2014-10-13","open":21.16,"high":24.64,"low":20.52,"close":24.64},{"date":"2014-10-14","open":23.77,"high":24.55,"low":21.48,"close":22.79},{"date":"2014-10-15","open":26.36,"high":31.06,"low":24.64,"close":26.25},{"date":"2014-10-16","open":29.26,"high":29.41,"low":24.61,"close":25.2},{"date":"2014-10-17","open":21.68,"high":23.08,"low":20.23,"close":21.99},{"date":"2014-10-20","open":22.11,"high":22.16,"low":18.51,"close":18.57},{"date":"2014-10-21","open":17.72,"high":17.75,"low":16.03,"close":16.08},{"date":"2014-10-22","open":16.06,"high":18.43,"low":15.56,"close":17.87},{"date":"2014-10-23","open":16.07,"high":17.06,"low":15.68,"close":16.53},{"date":"2014-10-24","open":16.43,"high":18.06,"low":16.09,"close":16.11},{"date":"2014-10-27","open":17.24,"high":17.87,"low":16,"close":16.04},{"date":"2014-10-28","open":15.69,"high":15.78,"low":14.39,"close":14.39},{"date":"2014-10-29","open":14.61,"high":16.28,"low":14.19,"close":15.15},{"date":"2014-10-30","open":15.31,"high":15.75,"low":14.07,"close":14.52},{"date":"2014-10-31","open":13.84,"high":14.83,"low":13.72,"close":14.03},{"date":"2014-11-03","open":14.41,"high":14.99,"low":14.23,"close":14.73},{"date":"2014-11-04","open":15.05,"high":15.93,"low":14.83,"close":14.89},{"date":"2014-11-05","open":14.15,"high":14.99,"low":14.15,"close":14.17},{"date":"2014-11-06","open":14.46,"high":15.08,"low":13.67,"close":13.67},{"date":"2014-11-07","open":13.71,"high":14.16,"low":13.01,"close":13.12},{"date":"2014-11-10","open":13.16,"high":13.25,"low":12.38,"close":12.67},{"date":"2014-11-11","open":12.71,"high":13.18,"low":12.6,"close":12.92},{"date":"2014-11-12","open":13.76,"high":13.76,"low":12.99,"close":13.02},{"date":"2014-11-13","open":13.33,"high":14.31,"low":12.87,"close":13.79},{"date":"2014-11-14","open":13.79,"high":14.15,"low":13.31,"close":13.31},{"date":"2014-11-17","open":14.7,"high":14.73,"low":13.84,"close":13.99},{"date":"2014-11-18","open":13.86,"high":13.99,"low":13.13,"close":13.86},{"date":"2014-11-19","open":14.01,"high":14.78,"low":13.83,"close":13.96},{"date":"2014-11-20","open":14.66,"high":14.68,"low":13.58,"close":13.58},{"date":"2014-11-21","open":13.16,"high":13.8,"low":12.9,"close":12.9},{"date":"2014-11-24","open":12.92,"high":13.02,"low":12.43,"close":12.62},{"date":"2014-11-25","open":12.55,"high":13.02,"low":12.23,"close":12.25},{"date":"2014-11-26","open":12.27,"high":12.4,"low":11.91,"close":12.07},{"date":"2014-11-28","open":12.64,"high":13.49,"low":12.36,"close":13.33},{"date":"2014-12-01","open":14.16,"high":14.75,"low":13.94,"close":14.29},{"date":"2014-12-02","open":14.1,"high":14.17,"low":12.85,"close":12.85},{"date":"2014-12-03","open":12.75,"high":12.88,"low":12.21,"close":12.47},{"date":"2014-12-04","open":12.7,"high":13.23,"low":12.09,"close":12.38},{"date":"2014-12-05","open":12.08,"high":12.28,"low":11.53,"close":11.82},{"date":"2014-12-08","open":13.05,"high":14.67,"low":12.55,"close":14.21},{"date":"2014-12-09","open":16.23,"high":16.68,"low":14.84,"close":14.89},{"date":"2014-12-10","open":15.56,"high":18.92,"low":15.4,"close":18.53},{"date":"2014-12-11","open":17.68,"high":20.13,"low":15.94,"close":20.08},{"date":"2014-12-12","open":20.51,"high":23.06,"low":18.34,"close":21.08},{"date":"2014-12-15","open":19.59,"high":24.83,"low":17.77,"close":20.42},{"date":"2014-12-16","open":23.55,"high":25.2,"low":19.6,"close":23.57},{"date":"2014-12-17","open":23.9,"high":24.61,"low":19.26,"close":19.44},{"date":"2014-12-18","open":17.14,"high":18.51,"low":16.07,"close":16.81},{"date":"2014-12-19","open":16.57,"high":17.2,"low":16.11,"close":16.49},{"date":"2014-12-22","open":16.32,"high":16.88,"low":15.03,"close":15.25},{"date":"2014-12-23","open":14.47,"high":15.21,"low":14.32,"close":14.8},{"date":"2014-12-24","open":14.52,"high":14.54,"low":14.01,"close":14.37},{"date":"2014-12-26","open":14.6,"high":14.84,"low":14.13,"close":14.5},{"date":"2014-12-29","open":16.04,"high":16.14,"low":15.06,"close":15.06},{"date":"2014-12-30","open":15.9,"high":16.2,"low":15.48,"close":15.92},{"date":"2014-12-31","open":15.91,"high":19.91,"low":15.86,"close":19.2},{"date":"2015-01-02","open":17.76,"high":20.14,"low":17.05,"close":17.79},{"date":"2015-01-05","open":19.19,"high":21.29,"low":19.19,"close":19.92},{"date":"2015-01-06","open":20.33,"high":22.9,"low":19.52,"close":21.12},{"date":"2015-01-07","open":20.15,"high":20.72,"low":19.04,"close":19.31},{"date":"2015-01-08","open":17.93,"high":18.09,"low":16.99,"close":17.01},{"date":"2015-01-09","open":16.44,"high":18.42,"low":16.44,"close":17.55},{"date":"2015-01-12","open":18.02,"high":20.44,"low":18.02,"close":19.6},{"date":"2015-01-13","open":18.21,"high":21.58,"low":17.65,"close":20.56},{"date":"2015-01-14","open":22.87,"high":23.34,"low":21.32,"close":21.48},{"date":"2015-01-15","open":21.23,"high":23.31,"low":20.86,"close":22.39},{"date":"2015-01-16","open":22.8,"high":23.43,"low":20.95,"close":20.95},{"date":"2015-01-20","open":20.07,"high":21.37,"low":19.58,"close":19.89},{"date":"2015-01-21","open":20.92,"high":21.28,"low":18.64,"close":18.85},{"date":"2015-01-22","open":17.98,"high":19.23,"low":16.07,"close":16.4},{"date":"2015-01-23","open":16.79,"high":17.09,"low":15.81,"close":16.66},{"date":"2015-01-26","open":16.96,"high":17.43,"low":15.52,"close":15.52},{"date":"2015-01-27","open":17.6,"high":18.41,"low":16.67,"close":17.22},{"date":"2015-01-28","open":16.97,"high":20.44,"low":16.92,"close":20.44},{"date":"2015-01-29","open":20.46,"high":21.56,"low":18.66,"close":18.76},{"date":"2015-01-30","open":20.23,"high":22.18,"low":19.24,"close":20.97},{"date":"2015-02-02","open":20.89,"high":22.81,"low":19.35,"close":19.43},{"date":"2015-02-03","open":18.41,"high":18.89,"low":17.2,"close":17.33},{"date":"2015-02-04","open":17.82,"high":18.38,"low":16.82,"close":18.33},{"date":"2015-02-05","open":17.29,"high":17.43,"low":16.67,"close":16.85},{"date":"2015-02-06","open":16.29,"high":18.74,"low":16.06,"close":17.29},{"date":"2015-02-09","open":19.16,"high":19.28,"low":18.21,"close":18.55},{"date":"2015-02-10","open":17.72,"high":18.36,"low":16.97,"close":17.23},{"date":"2015-02-11","open":17.43,"high":17.81,"low":16.82,"close":16.96},{"date":"2015-02-12","open":16.39,"high":16.47,"low":15.28,"close":15.34},{"date":"2015-02-13","open":15.11,"high":15.64,"low":14.69,"close":14.69},{"date":"2015-02-17","open":15.86,"high":16.33,"low":15.53,"close":15.8},{"date":"2015-02-18","open":16.74,"high":16.74,"low":15.44,"close":15.45},{"date":"2015-02-19","open":16.11,"high":16.22,"low":15.1,"close":15.29},{"date":"2015-02-20","open":15.73,"high":16.29,"low":14.27,"close":14.3},{"date":"2015-02-23","open":15.05,"high":15.48,"low":14.49,"close":14.56},{"date":"2015-02-24","open":14.5,"high":14.63,"low":13.53,"close":13.69},{"date":"2015-02-25","open":13.64,"high":14.06,"low":12.86,"close":13.84},{"date":"2015-02-26","open":13.55,"high":14.57,"low":13.55,"close":13.91},{"date":"2015-02-27","open":14.07,"high":14.17,"low":13.29,"close":13.34},{"date":"2015-03-02","open":13.9,"high":13.9,"low":12.87,"close":13.04},{"date":"2015-03-03","open":13.35,"high":14.69,"low":13.25,"close":13.86},{"date":"2015-03-04","open":14.31,"high":15.33,"low":14.13,"close":14.23},{"date":"2015-03-05","open":14.01,"high":14.58,"low":13.88,"close":14.04},{"date":"2015-03-06","open":14.61,"high":15.83,"low":14.18,"close":15.2},{"date":"2015-03-09","open":15.72,"high":15.76,"low":14.71,"close":15.06},{"date":"2015-03-10","open":16.47,"high":16.91,"low":16.03,"close":16.69},{"date":"2015-03-11","open":16.44,"high":17.19,"low":16.29,"close":16.87},{"date":"2015-03-12","open":16.45,"high":16.45,"low":15.3,"close":15.42},{"date":"2015-03-13","open":15.47,"high":16.74,"low":15.32,"close":16},{"date":"2015-03-16","open":15.78,"high":15.89,"low":15.36,"close":15.61},{"date":"2015-03-17","open":16.31,"high":16.37,"low":15.66,"close":15.66},{"date":"2015-03-18","open":14.6,"high":16.29,"low":13.38,"close":13.97},{"date":"2015-03-19","open":14.68,"high":14.97,"low":13.84,"close":14.07},{"date":"2015-03-20","open":13.52,"high":13.53,"low":12.54,"close":13.02},{"date":"2015-03-23","open":13.52,"high":13.53,"low":12.89,"close":13.41},{"date":"2015-03-24","open":13.36,"high":13.68,"low":12.59,"close":13.62},{"date":"2015-03-25","open":13.26,"high":15.55,"low":13.2,"close":15.44},{"date":"2015-03-26","open":16.64,"high":17.19,"low":15.23,"close":15.8},{"date":"2015-03-27","open":15.73,"high":15.83,"low":14.19,"close":15.07},{"date":"2015-03-30","open":14.76,"high":14.76,"low":14.08,"close":14.51},{"date":"2015-03-31","open":14.97,"high":15.74,"low":14.33,"close":15.29},{"date":"2015-04-01","open":15.32,"high":16.66,"low":15.08,"close":15.11},{"date":"2015-04-02","open":15.3,"high":15.51,"low":14.27,"close":14.67},{"date":"2015-04-06","open":15.75,"high":15.76,"low":14.04,"close":14.74},{"date":"2015-04-07","open":14.57,"high":14.81,"low":14.01,"close":14.78},{"date":"2015-04-08","open":14.59,"high":14.77,"low":13.75,"close":13.98},{"date":"2015-04-09","open":14.14,"high":14.59,"low":13.09,"close":13.09},{"date":"2015-04-10","open":13.2,"high":13.26,"low":12.51,"close":12.58},{"date":"2015-04-13","open":13.17,"high":14.31,"low":12.71,"close":13.94},{"date":"2015-04-14","open":14.34,"high":14.74,"low":13.64,"close":13.67},{"date":"2015-04-15","open":13.58,"high":13.58,"low":12.83,"close":12.84},{"date":"2015-04-16","open":13.27,"high":13.35,"low":12.5,"close":12.6},{"date":"2015-04-17","open":13.97,"high":15.02,"low":13.73,"close":13.89},{"date":"2015-04-20","open":13.67,"high":13.67,"low":12.83,"close":13.3},{"date":"2015-04-21","open":12.75,"high":13.51,"low":12.66,"close":13.25},{"date":"2015-04-22","open":12.97,"high":13.8,"low":12.57,"close":12.71},{"date":"2015-04-23","open":12.96,"high":12.96,"low":12.12,"close":12.48},{"date":"2015-04-24","open":12.21,"high":13.02,"low":12.16,"close":12.29},{"date":"2015-04-27","open":12.34,"high":13.4,"low":12.33,"close":13.12},{"date":"2015-04-28","open":13.26,"high":14.23,"low":12.41,"close":12.41},{"date":"2015-04-29","open":13.44,"high":14.34,"low":12.61,"close":13.39},{"date":"2015-04-30","open":13.89,"high":15.29,"low":12.49,"close":14.55},{"date":"2015-05-01","open":13.98,"high":13.98,"low":12.68,"close":12.7},{"date":"2015-05-04","open":13.12,"high":13.18,"low":12.63,"close":12.85},{"date":"2015-05-05","open":13.21,"high":14.41,"low":12.97,"close":14.31},{"date":"2015-05-06","open":13.93,"high":16.36,"low":13.89,"close":15.15},{"date":"2015-05-07","open":15.48,"high":15.97,"low":14.81,"close":15.13},{"date":"2015-05-08","open":13.36,"high":13.42,"low":12.7,"close":12.86},{"date":"2015-05-11","open":13.35,"high":13.85,"low":13,"close":13.85},{"date":"2015-05-12","open":14.73,"high":15.13,"low":13.73,"close":13.86},{"date":"2015-05-13","open":13.63,"high":14.04,"low":13.06,"close":13.76},{"date":"2015-05-14","open":13.14,"high":13.29,"low":12.72,"close":12.74},{"date":"2015-05-15","open":12.46,"high":13.09,"low":12.35,"close":12.38},{"date":"2015-05-18","open":13.08,"high":13.22,"low":12.55,"close":12.73},{"date":"2015-05-19","open":12.95,"high":13.13,"low":12.55,"close":12.85},{"date":"2015-05-20","open":12.9,"high":13.27,"low":12.62,"close":12.88},{"date":"2015-05-21","open":13.03,"high":13.09,"low":12.09,"close":12.11},{"date":"2015-05-22","open":12.37,"high":12.37,"low":11.82,"close":12.13},{"date":"2015-05-26","open":13.45,"high":14.63,"low":13.34,"close":14.06},{"date":"2015-05-27","open":14.16,"high":14.41,"low":13.05,"close":13.27},{"date":"2015-05-28","open":13.49,"high":13.99,"low":13.31,"close":13.31},{"date":"2015-05-29","open":13.59,"high":14.43,"low":13.4,"close":13.84},{"date":"2015-06-01","open":13.92,"high":14.86,"low":13.47,"close":13.97},{"date":"2015-06-02","open":14.72,"high":15.05,"low":13.59,"close":14.24},{"date":"2015-06-03","open":13.73,"high":14.2,"low":13.4,"close":13.66},{"date":"2015-06-04","open":14.57,"high":15.49,"low":13.99,"close":14.71},{"date":"2015-06-05","open":15.01,"high":15.65,"low":14.21,"close":14.21},{"date":"2015-06-08","open":14.84,"high":15.5,"low":14.67,"close":15.29},{"date":"2015-06-09","open":15.18,"high":15.74,"low":14.47,"close":14.47},{"date":"2015-06-10","open":14.24,"high":14.37,"low":12.96,"close":13.22},{"date":"2015-06-11","open":13.04,"high":13.22,"low":12.56,"close":12.85},{"date":"2015-06-12","open":13.31,"high":14.02,"low":13.3,"close":13.78},{"date":"2015-06-15","open":15.48,"high":15.57,"low":14.91,"close":15.39},{"date":"2015-06-16","open":15.62,"high":15.62,"low":14.81,"close":14.81},{"date":"2015-06-17","open":14.66,"high":15.49,"low":14.07,"close":14.5},{"date":"2015-06-18","open":14.03,"high":14.03,"low":12.54,"close":13.19},{"date":"2015-06-19","open":13.35,"high":14,"low":12.96,"close":13.96},{"date":"2015-06-22","open":13.42,"high":13.46,"low":12.43,"close":12.74},{"date":"2015-06-23","open":12.5,"high":12.68,"low":11.93,"close":12.11},{"date":"2015-06-24","open":12.57,"high":13.33,"low":12.01,"close":13.26},{"date":"2015-06-25","open":12.96,"high":14.16,"low":12.92,"close":14.01},{"date":"2015-06-26","open":14.13,"high":14.91,"low":13.64,"close":14.02},{"date":"2015-06-29","open":16.7,"high":19.5,"low":15.82,"close":18.85},{"date":"2015-06-30","open":17.6,"high":19.8,"low":17.49,"close":18.23},{"date":"2015-07-01","open":16.63,"high":17.26,"low":15.65,"close":16.09},{"date":"2015-07-02","open":15.43,"high":17.48,"low":15.39,"close":16.79},{"date":"2015-07-06","open":18.65,"high":18.95,"low":16.57,"close":17.01},{"date":"2015-07-07","open":17.22,"high":19.2,"low":15.93,"close":16.09},{"date":"2015-07-08","open":17.38,"high":19.76,"low":16.94,"close":19.66},{"date":"2015-07-09","open":17.46,"high":20.05,"low":17.2,"close":19.97},{"date":"2015-07-10","open":17.45,"high":18.17,"low":16.6,"close":16.83},{"date":"2015-07-13","open":15.29,"high":15.36,"low":13.82,"close":13.9},{"date":"2015-07-14","open":13.91,"high":13.95,"low":12.9,"close":13.37},{"date":"2015-07-15","open":13.35,"high":13.97,"low":12.81,"close":13.23},{"date":"2015-07-16","open":12.59,"high":12.61,"low":11.87,"close":12.11},{"date":"2015-07-17","open":11.77,"high":12.22,"low":11.77,"close":11.95},{"date":"2015-07-20","open":12.25,"high":12.37,"low":11.71,"close":12.25},{"date":"2015-07-21","open":12.42,"high":12.79,"low":12.21,"close":12.22},{"date":"2015-07-22","open":12.77,"high":12.83,"low":12.05,"close":12.12},{"date":"2015-07-23","open":12.06,"high":13.08,"low":11.73,"close":12.64},{"date":"2015-07-24","open":12.87,"high":14.73,"low":12.86,"close":13.74},{"date":"2015-07-27","open":15.6,"high":16.27,"low":15.03,"close":15.6},{"date":"2015-07-28","open":14.87,"high":15.62,"low":13.32,"close":13.44},{"date":"2015-07-29","open":13.57,"high":13.59,"low":11.85,"close":12.5},{"date":"2015-07-30","open":12.72,"high":13.42,"low":12.09,"close":12.13},{"date":"2015-07-31","open":12.03,"high":12.63,"low":11.82,"close":12.12},{"date":"2015-08-03","open":12.85,"high":13.55,"low":12.32,"close":12.56},{"date":"2015-08-04","open":12.66,"high":13.22,"low":12.29,"close":13},{"date":"2015-08-05","open":12.02,"high":12.72,"low":10.88,"close":12.51},{"date":"2015-08-06","open":12.2,"high":14.25,"low":12.16,"close":13.77},{"date":"2015-08-07","open":13.57,"high":14.58,"low":13.29,"close":13.39},{"date":"2015-08-10","open":12.73,"high":12.78,"low":12.18,"close":12.23},{"date":"2015-08-11","open":13.24,"high":14.33,"low":13.02,"close":13.71},{"date":"2015-08-12","open":15.19,"high":16.28,"low":13.45,"close":13.61},{"date":"2015-08-13","open":13.87,"high":14.33,"low":13.06,"close":13.49},{"date":"2015-08-14","open":13.69,"high":13.87,"low":12.8,"close":12.83},{"date":"2015-08-17","open":14.32,"high":14.52,"low":13.01,"close":13.02},{"date":"2015-08-18","open":13.41,"high":13.94,"low":13.17,"close":13.79},{"date":"2015-08-19","open":14.84,"high":15.96,"low":13.73,"close":15.25},{"date":"2015-08-20","open":16.55,"high":19.24,"low":16.13,"close":19.14},{"date":"2015-08-21","open":22.55,"high":28.38,"low":20.8,"close":28.03},{"date":"2015-08-24","open":28.03,"high":53.29,"low":28.03,"close":40.74},{"date":"2015-08-25","open":31.13,"high":38.06,"low":28.08,"close":36.02},{"date":"2015-08-26","open":31.13,"high":35.62,"low":28.67,"close":30.32},{"date":"2015-08-27","open":27.11,"high":29.9,"low":24.49,"close":26.1},{"date":"2015-08-28","open":26.69,"high":29.2,"low":25.77,"close":26.05},{"date":"2015-08-31","open":27.03,"high":29.37,"low":26.63,"close":28.43},{"date":"2015-09-01","open":31.91,"high":33.82,"low":29.91,"close":31.4},{"date":"2015-09-02","open":29.14,"high":30.45,"low":24.77,"close":26.09},{"date":"2015-09-03","open":25.21,"high":26.31,"low":23.45,"close":25.61},{"date":"2015-09-04","open":27.43,"high":29.47,"low":25.68,"close":27.8},{"date":"2015-09-08","open":25.05,"high":26.25,"low":24.13,"close":24.9},{"date":"2015-09-09","open":22.39,"high":26.82,"low":21.51,"close":26.23},{"date":"2015-09-10","open":26.87,"high":27.22,"low":23.53,"close":24.37},{"date":"2015-09-11","open":25.38,"high":25.81,"low":23.15,"close":23.2},{"date":"2015-09-14","open":24.03,"high":25.32,"low":23.64,"close":24.25},{"date":"2015-09-15","open":23.28,"high":23.77,"low":22.13,"close":22.54},{"date":"2015-09-16","open":22.57,"high":22.94,"low":21.09,"close":21.35},{"date":"2015-09-17","open":21.54,"high":23.33,"low":17.87,"close":21.14},{"date":"2015-09-18","open":23.07,"high":23.99,"low":20.98,"close":22.28},{"date":"2015-09-21","open":21.97,"high":22.48,"low":20.05,"close":20.14},{"date":"2015-09-22","open":22.97,"high":26.29,"low":22.25,"close":22.44},{"date":"2015-09-23","open":22.09,"high":23.2,"low":21.14,"close":22.13},{"date":"2015-09-24","open":23.53,"high":25.3,"low":21.81,"close":23.47},{"date":"2015-09-25","open":21.12,"high":24.29,"low":20.81,"close":23.62},{"date":"2015-09-28","open":25.02,"high":28.33,"low":24.94,"close":27.63},{"date":"2015-09-29","open":26.57,"high":28.2,"low":25.76,"close":26.83},{"date":"2015-09-30","open":24.64,"high":25.88,"low":23.25,"close":24.5},{"date":"2015-10-01","open":23.14,"high":25.23,"low":22.55,"close":22.55},{"date":"2015-10-02","open":23.99,"high":24.47,"low":20.35,"close":20.94},{"date":"2015-10-05","open":20.31,"high":20.42,"low":19.14,"close":19.54},{"date":"2015-10-06","open":19.54,"high":20.32,"low":18.82,"close":19.4},{"date":"2015-10-07","open":18.96,"high":19.73,"low":18.33,"close":18.4},{"date":"2015-10-08","open":18.62,"high":19.02,"low":16.34,"close":17.42},{"date":"2015-10-09","open":17.15,"high":18.2,"low":16.89,"close":17.08},{"date":"2015-10-12","open":17.68,"high":17.81,"low":16.15,"close":16.17},{"date":"2015-10-13","open":17.08,"high":17.7,"low":16.14,"close":17.67},{"date":"2015-10-14","open":17.67,"high":18.78,"low":17.3,"close":18.03},{"date":"2015-10-15","open":17.62,"high":17.85,"low":16.04,"close":16.05},{"date":"2015-10-16","open":15.64,"high":16.86,"low":15.05,"close":15.05},{"date":"2015-10-19","open":15.68,"high":16.23,"low":14.82,"close":14.98},{"date":"2015-10-20","open":15.17,"high":16.34,"low":14.72,"close":15.75},{"date":"2015-10-21","open":14.98,"high":16.7,"low":14.41,"close":16.7},{"date":"2015-10-22","open":15.02,"high":15.92,"low":14.45,"close":14.45},{"date":"2015-10-23","open":13.46,"high":15.12,"low":13.24,"close":14.46},{"date":"2015-10-26","open":14.76,"high":15.43,"low":14.68,"close":15.29},{"date":"2015-10-27","open":15.75,"high":15.99,"low":14.78,"close":15.43},{"date":"2015-10-28","open":15.14,"high":15.73,"low":12.8,"close":14.33},{"date":"2015-10-29","open":14.8,"high":15.46,"low":14.33,"close":14.61},{"date":"2015-10-30","open":14.6,"high":15.39,"low":14,"close":15.07},{"date":"2015-11-02","open":15.41,"high":15.51,"low":13.67,"close":14.15},{"date":"2015-11-03","open":14.33,"high":14.73,"low":13.81,"close":14.54},{"date":"2015-11-04","open":14.04,"high":15.88,"low":13.96,"close":15.51},{"date":"2015-11-05","open":15.39,"high":16.39,"low":15,"close":15.05},{"date":"2015-11-06","open":14.91,"high":16,"low":14.32,"close":14.33},{"date":"2015-11-09","open":15.34,"high":17.09,"low":15.14,"close":16.52},{"date":"2015-11-10","open":16.69,"high":16.96,"low":15.24,"close":15.29},{"date":"2015-11-11","open":15.07,"high":16.15,"low":15.02,"close":16.06},{"date":"2015-11-12","open":17.06,"high":18.5,"low":16.65,"close":18.37},{"date":"2015-11-13","open":18.68,"high":20.67,"low":18.2,"close":20.08},{"date":"2015-11-16","open":20.51,"high":20.55,"low":17.25,"close":18.16},{"date":"2015-11-17","open":17.82,"high":19.59,"low":16.86,"close":18.84},{"date":"2015-11-18","open":19.01,"high":19.45,"low":16.8,"close":16.85},{"date":"2015-11-19","open":16.25,"high":18.26,"low":16,"close":16.99},{"date":"2015-11-20","open":16.13,"high":16.38,"low":15.47,"close":15.47},{"date":"2015-11-23","open":16.15,"high":16.74,"low":15.38,"close":15.62},{"date":"2015-11-24","open":16.53,"high":17.21,"low":15.48,"close":15.93},{"date":"2015-11-25","open":15.55,"high":15.89,"low":15.05,"close":15.19},{"date":"2015-11-27","open":15.31,"high":16.09,"low":15.12,"close":15.12},{"date":"2015-11-30","open":15.55,"high":16.57,"low":15.52,"close":16.13},{"date":"2015-12-01","open":15.61,"high":16.34,"low":14.63,"close":14.67},{"date":"2015-12-02","open":15.04,"high":16.49,"low":14.71,"close":15.91},{"date":"2015-12-03","open":15.87,"high":19.35,"low":15.86,"close":18.11},{"date":"2015-12-04","open":17.43,"high":17.65,"low":14.69,"close":14.81},{"date":"2015-12-07","open":15.65,"high":17.18,"low":15.58,"close":15.84},{"date":"2015-12-08","open":17.69,"high":18.33,"low":16.52,"close":17.6},{"date":"2015-12-09","open":18.05,"high":20.13,"low":15.72,"close":19.61},{"date":"2015-12-10","open":19.25,"high":19.72,"low":18.13,"close":19.34},{"date":"2015-12-11","open":21.36,"high":25.27,"low":20.88,"close":24.39},{"date":"2015-12-14","open":24.7,"high":26.81,"low":21.47,"close":22.73},{"date":"2015-12-15","open":20.76,"high":21.62,"low":20.02,"close":20.95},{"date":"2015-12-16","open":19.25,"high":20.24,"low":17.12,"close":17.86},{"date":"2015-12-17","open":16.18,"high":19.05,"low":16.13,"close":18.94},{"date":"2015-12-18","open":19.34,"high":23.3,"low":18.75,"close":20.7},{"date":"2015-12-21","open":19.64,"high":20.21,"low":18.7,"close":18.7},{"date":"2015-12-22","open":17.61,"high":18.22,"low":16.6,"close":16.6},{"date":"2015-12-23","open":15.86,"high":16.25,"low":15.33,"close":15.57},{"date":"2015-12-24","open":15.44,"high":15.88,"low":14.45,"close":15.74},{"date":"2015-12-28","open":17.65,"high":18.13,"low":16.88,"close":16.91},{"date":"2015-12-29","open":15.91,"high":16.48,"low":15.63,"close":16.08},{"date":"2015-12-30","open":16.5,"high":17.42,"low":16.5,"close":17.29},{"date":"2015-12-31","open":17.97,"high":20.39,"low":17.51,"close":18.21},{"date":"2016-01-04","open":22.48,"high":23.36,"low":20.67,"close":20.7},{"date":"2016-01-05","open":20.75,"high":21.06,"low":19.25,"close":19.34},{"date":"2016-01-06","open":21.67,"high":21.86,"low":19.8,"close":20.59},{"date":"2016-01-07","open":23.22,"high":25.86,"low":22.4,"close":24.99},{"date":"2016-01-08","open":22.96,"high":27.08,"low":22.48,"close":27.01},{"date":"2016-01-11","open":25.58,"high":27.39,"low":23.83,"close":24.3},{"date":"2016-01-12","open":22.97,"high":23.93,"low":21.91,"close":22.47},{"date":"2016-01-13","open":21.72,"high":26.11,"low":21.44,"close":25.22},{"date":"2016-01-14","open":24.75,"high":26.28,"low":23.07,"close":23.95},{"date":"2016-01-15","open":28.96,"high":30.95,"low":26.67,"close":27.02},{"date":"2016-01-19","open":25.4,"high":27.59,"low":25.21,"close":26.05},{"date":"2016-01-20","open":27.78,"high":32.09,"low":26.59,"close":27.59},{"date":"2016-01-21","open":27.79,"high":28.43,"low":25.01,"close":26.69},{"date":"2016-01-22","open":24.21,"high":24.55,"low":22.22,"close":22.34},{"date":"2016-01-25","open":23.3,"high":24.31,"low":22.38,"close":24.15},{"date":"2016-01-26","open":23.75,"high":24.02,"low":22.33,"close":22.5},{"date":"2016-01-27","open":22.88,"high":27.22,"low":20.42,"close":23.11},{"date":"2016-01-28","open":22.15,"high":23.81,"low":21.9,"close":22.42},{"date":"2016-01-29","open":21.59,"high":21.74,"low":19.5,"close":20.2},{"date":"2016-02-01","open":21.32,"high":23.66,"low":19.61,"close":19.98},{"date":"2016-02-02","open":21.34,"high":22.42,"low":21.06,"close":21.98},{"date":"2016-02-03","open":21.49,"high":24.43,"low":21.42,"close":21.65},{"date":"2016-02-04","open":22.29,"high":23.14,"low":21.24,"close":21.84},{"date":"2016-02-05","open":22.09,"high":24.11,"low":21.91,"close":23.38},{"date":"2016-02-08","open":25.89,"high":27.72,"low":25.56,"close":26},{"date":"2016-02-09","open":28.3,"high":28.31,"low":25.99,"close":26.54},{"date":"2016-02-10","open":25.75,"high":26.6,"low":24.47,"close":26.29},{"date":"2016-02-11","open":29.01,"high":29.87,"low":26.67,"close":28.14},{"date":"2016-02-12","open":27.16,"high":27.57,"low":24.92,"close":25.4},{"date":"2016-02-16","open":24.96,"high":25.52,"low":23.32,"close":24.11},{"date":"2016-02-17","open":23.4,"high":23.87,"low":22.28,"close":22.31},{"date":"2016-02-18","open":22.16,"high":22.53,"low":21.29,"close":21.64},{"date":"2016-02-19","open":22.39,"high":23.44,"low":20.52,"close":20.53},{"date":"2016-02-22","open":20.14,"high":20.35,"low":19.02,"close":19.38},{"date":"2016-02-23","open":19.75,"high":21.16,"low":19.54,"close":20.98},{"date":"2016-02-24","open":22.28,"high":22.87,"low":20.61,"close":20.72},{"date":"2016-02-25","open":20.54,"high":21.26,"low":19.1,"close":19.11},{"date":"2016-02-26","open":18.89,"high":20.13,"low":18.88,"close":19.81},{"date":"2016-02-29","open":20.49,"high":20.81,"low":19.26,"close":20.55},{"date":"2016-03-01","open":19.84,"high":20.17,"low":17.66,"close":17.7},{"date":"2016-03-02","open":17.98,"high":18.41,"low":16.78,"close":17.09},{"date":"2016-03-03","open":17.25,"high":17.56,"low":16.32,"close":16.7},{"date":"2016-03-04","open":16.48,"high":17.35,"low":16.05,"close":16.86},{"date":"2016-03-07","open":17.98,"high":18.04,"low":16.96,"close":17.35},{"date":"2016-03-08","open":18.38,"high":18.89,"low":17.82,"close":18.67},{"date":"2016-03-09","open":18.56,"high":19.11,"low":18.31,"close":18.34},{"date":"2016-03-10","open":18.17,"high":19.59,"low":17.06,"close":18.05},{"date":"2016-03-11","open":17.09,"high":17.27,"low":16.28,"close":16.5},{"date":"2016-03-14","open":17.01,"high":17.67,"low":16.69,"close":16.92},{"date":"2016-03-15","open":17.6,"high":17.85,"low":16.84,"close":16.84},{"date":"2016-03-16","open":15.96,"high":16.33,"low":14.89,"close":14.99},{"date":"2016-03-17","open":15.34,"high":15.38,"low":13.82,"close":14.44},{"date":"2016-03-18","open":14.05,"high":14.36,"low":13.75,"close":14.02},{"date":"2016-03-21","open":14.57,"high":14.73,"low":13.79,"close":13.79},{"date":"2016-03-22","open":14.57,"high":14.76,"low":13.75,"close":14.17},{"date":"2016-03-23","open":14.57,"high":15.03,"low":14.33,"close":14.94},{"date":"2016-03-24","open":16.3,"high":16.44,"low":14.71,"close":14.74},{"date":"2016-03-28","open":15.65,"high":16.04,"low":14.89,"close":15.24},{"date":"2016-03-29","open":15.74,"high":15.89,"low":13.79,"close":13.82},{"date":"2016-03-30","open":13.69,"high":13.89,"low":13.06,"close":13.56},{"date":"2016-03-31","open":13.73,"high":14.28,"low":13.49,"close":13.95},{"date":"2016-04-01","open":15.23,"high":15.28,"low":13,"close":13.1},{"date":"2016-04-04","open":13.88,"high":14.24,"low":13.66,"close":14.12},{"date":"2016-04-05","open":15.39,"high":15.72,"low":14.93,"close":15.42},{"date":"2016-04-06","open":15.61,"high":15.98,"low":14,"close":14.09},{"date":"2016-04-07","open":15.14,"high":16.77,"low":14.68,"close":16.16},{"date":"2016-04-08","open":15.34,"high":15.93,"low":14.84,"close":15.36},{"date":"2016-04-11","open":15.34,"high":16.26,"low":14.83,"close":16.26},{"date":"2016-04-12","open":15.98,"high":16.57,"low":14.84,"close":14.85},{"date":"2016-04-13","open":14.49,"high":14.53,"low":13.6,"close":13.84},{"date":"2016-04-14","open":13.9,"high":14.12,"low":13.38,"close":13.72},{"date":"2016-04-15","open":13.77,"high":14.19,"low":13.58,"close":13.62},{"date":"2016-04-18","open":14.87,"high":14.94,"low":13.23,"close":13.35},{"date":"2016-04-19","open":13.18,"high":13.88,"low":12.98,"close":13.24},{"date":"2016-04-20","open":13.39,"high":13.5,"low":12.5,"close":13.28},{"date":"2016-04-21","open":13.2,"high":14.14,"low":13.16,"close":13.95},{"date":"2016-04-22","open":13.7,"high":14.19,"low":13.15,"close":13.22},{"date":"2016-04-25","open":14.07,"high":14.76,"low":13.86,"close":14.08},{"date":"2016-04-26","open":14.01,"high":14.43,"low":13.66,"close":13.96},{"date":"2016-04-27","open":14.15,"high":14.95,"low":13.5,"close":13.77},{"date":"2016-04-28","open":14.53,"high":15.61,"low":13.3,"close":15.22},{"date":"2016-04-29","open":15.21,"high":17.09,"low":14.91,"close":15.7},{"date":"2016-05-02","open":16.33,"high":16.5,"low":14.48,"close":14.68},{"date":"2016-05-03","open":14.92,"high":16.42,"low":14.91,"close":15.6},{"date":"2016-05-04","open":15.47,"high":16.85,"low":15.39,"close":16.05},{"date":"2016-05-05","open":15.54,"high":16.45,"low":15.22,"close":15.91},{"date":"2016-05-06","open":16.2,"high":16.58,"low":14.71,"close":14.72},{"date":"2016-05-09","open":15.2,"high":15.39,"low":14.17,"close":14.57},{"date":"2016-05-10","open":13.98,"high":14.35,"low":13.55,"close":13.63},{"date":"2016-05-11","open":13.92,"high":14.69,"low":13.29,"close":14.69},{"date":"2016-05-12","open":14.55,"high":15.42,"low":13.95,"close":14.41},{"date":"2016-05-13","open":15.15,"high":15.47,"low":13.97,"close":15.04},{"date":"2016-05-16","open":15.72,"high":15.98,"low":14.28,"close":14.68},{"date":"2016-05-17","open":14.57,"high":16.12,"low":14.48,"close":15.57},{"date":"2016-05-18","open":15.72,"high":16.47,"low":14.86,"close":15.95},{"date":"2016-05-19","open":16.37,"high":17.65,"low":16.28,"close":16.33},{"date":"2016-05-20","open":16.13,"high":16.3,"low":15.11,"close":15.2},{"date":"2016-05-23","open":16.33,"high":16.47,"low":15.4,"close":15.82},{"date":"2016-05-24","open":16.03,"high":16.06,"low":14.36,"close":14.42},{"date":"2016-05-25","open":14.19,"high":14.33,"low":13.64,"close":13.9},{"date":"2016-05-26","open":13.8,"high":14.11,"low":13.43,"close":13.43},{"date":"2016-05-27","open":13.49,"high":13.76,"low":13.04,"close":13.12},{"date":"2016-05-31","open":13.94,"high":15,"low":13.45,"close":14.19},{"date":"2016-06-01","open":14.45,"high":15.25,"low":14.18,"close":14.2},{"date":"2016-06-02","open":14.42,"high":14.92,"low":13.62,"close":13.63},{"date":"2016-06-03","open":13.78,"high":14.66,"low":12.9,"close":13.47},{"date":"2016-06-06","open":13.84,"high":14.27,"low":13.42,"close":13.65},{"date":"2016-06-07","open":12.77,"high":14.05,"low":12.72,"close":14.05},{"date":"2016-06-08","open":13.84,"high":14.27,"low":13.7,"close":14.08},{"date":"2016-06-09","open":14.01,"high":14.85,"low":13.99,"close":14.64},{"date":"2016-06-10","open":14.89,"high":17.33,"low":14.85,"close":17.03},{"date":"2016-06-13","open":18.24,"high":21.01,"low":17.89,"close":20.97},{"date":"2016-06-14","open":21.28,"high":22.16,"low":20.27,"close":20.5},{"date":"2016-06-15","open":20.25,"high":20.45,"low":18.63,"close":20.14},{"date":"2016-06-16","open":20.8,"high":22.89,"low":19.24,"close":19.37},{"date":"2016-06-17","open":19.42,"high":20.03,"low":18.71,"close":19.41},{"date":"2016-06-20","open":17.42,"high":18.55,"low":16.59,"close":18.37},{"date":"2016-06-21","open":17.67,"high":18.96,"low":16.91,"close":18.48},{"date":"2016-06-22","open":18.26,"high":21.22,"low":17.83,"close":21.17},{"date":"2016-06-23","open":19.54,"high":19.79,"low":17.25,"close":17.25},{"date":"2016-06-24","open":26.06,"high":26.24,"low":19.48,"close":25.76},{"date":"2016-06-27","open":24.38,"high":26.72,"low":22.93,"close":23.85},{"date":"2016-06-28","open":21.76,"high":22.07,"low":18.75,"close":18.75},{"date":"2016-06-29","open":18.12,"high":18.27,"low":16.48,"close":16.64},{"date":"2016-06-30","open":16.91,"high":16.99,"low":15.29,"close":15.63},{"date":"2016-07-01","open":15.59,"high":15.86,"low":14.61,"close":14.77},{"date":"2016-07-05","open":16.05,"high":16.62,"low":15.49,"close":15.58},{"date":"2016-07-06","open":15.87,"high":17.04,"low":14.96,"close":14.96},{"date":"2016-07-07","open":14.8,"high":15.98,"low":14.33,"close":14.76},{"date":"2016-07-08","open":14.64,"high":14.75,"low":13.19,"close":13.2},{"date":"2016-07-11","open":13.25,"high":13.67,"low":13,"close":13.54},{"date":"2016-07-12","open":12.93,"high":13.93,"low":12.75,"close":13.55},{"date":"2016-07-13","open":13.32,"high":13.79,"low":12.92,"close":13.04},{"date":"2016-07-14","open":12.5,"high":13.37,"low":12.14,"close":12.82},{"date":"2016-07-15","open":13.12,"high":13.22,"low":12.27,"close":12.67},{"date":"2016-07-18","open":12.75,"high":13.12,"low":12.33,"close":12.44},{"date":"2016-07-19","open":12.53,"high":12.83,"low":11.94,"close":11.97},{"date":"2016-07-20","open":11.94,"high":11.97,"low":11.4,"close":11.77},{"date":"2016-07-21","open":11.8,"high":13.06,"low":11.69,"close":12.74},{"date":"2016-07-22","open":12.8,"high":12.88,"low":11.97,"close":12.02},{"date":"2016-07-25","open":12.64,"high":13.72,"low":12.39,"close":12.87},{"date":"2016-07-26","open":12.98,"high":13.5,"low":12.8,"close":13.05},{"date":"2016-07-27","open":12.61,"high":13.74,"low":12.5,"close":12.83},{"date":"2016-07-28","open":12.51,"high":13.52,"low":12.36,"close":12.72},{"date":"2016-07-29","open":12.85,"high":12.9,"low":11.77,"close":11.87},{"date":"2016-08-01","open":11.89,"high":12.98,"low":11.86,"close":12.44},{"date":"2016-08-02","open":12.39,"high":14.24,"low":12.35,"close":13.37},{"date":"2016-08-03","open":13.53,"high":13.91,"low":12.73,"close":12.86},{"date":"2016-08-04","open":12.73,"high":12.98,"low":11.79,"close":12.42},{"date":"2016-08-05","open":12.08,"high":12.26,"low":11.18,"close":11.39},{"date":"2016-08-08","open":11.66,"high":11.78,"low":11.41,"close":11.5},{"date":"2016-08-09","open":11.4,"high":11.92,"low":11.02,"close":11.66},{"date":"2016-08-10","open":11.55,"high":12.5,"low":11.37,"close":12.05},{"date":"2016-08-11","open":11.93,"high":12.11,"low":11.38,"close":11.68},{"date":"2016-08-12","open":11.61,"high":12,"low":11.28,"close":11.55},{"date":"2016-08-15","open":11.81,"high":12.17,"low":11.58,"close":11.81},{"date":"2016-08-16","open":12.04,"high":12.78,"low":11.87,"close":12.64},{"date":"2016-08-17","open":12.57,"high":13.71,"low":12.14,"close":12.19},{"date":"2016-08-18","open":12.2,"high":12.53,"low":11.42,"close":11.43},{"date":"2016-08-19","open":11.67,"high":12.28,"low":11.33,"close":11.34},{"date":"2016-08-22","open":12.53,"high":13.02,"low":11.94,"close":12.27},{"date":"2016-08-23","open":12.15,"high":12.44,"low":11.72,"close":12.38},{"date":"2016-08-24","open":12.7,"high":14.01,"low":12.3,"close":13.45},{"date":"2016-08-25","open":13.62,"high":14.09,"low":13.29,"close":13.63},{"date":"2016-08-26","open":13.54,"high":14.93,"low":12.13,"close":13.65},{"date":"2016-08-29","open":14.09,"high":14.43,"low":12.9,"close":12.94},{"date":"2016-08-30","open":12.94,"high":13.6,"low":12.7,"close":13.12},{"date":"2016-08-31","open":13.14,"high":14.34,"low":12.97,"close":13.42},{"date":"2016-09-01","open":13.07,"high":14.61,"low":12.99,"close":13.48},{"date":"2016-09-02","open":13.47,"high":13.9,"low":11.9,"close":11.98},{"date":"2016-09-06","open":12.42,"high":12.93,"low":11.85,"close":12.02},{"date":"2016-09-07","open":11.89,"high":12.45,"low":11.77,"close":11.94},{"date":"2016-09-08","open":11.74,"high":12.6,"low":11.65,"close":12.51},{"date":"2016-09-09","open":12.52,"high":17.54,"low":12.52,"close":17.5},{"date":"2016-09-12","open":20.13,"high":20.51,"low":14.76,"close":15.16},{"date":"2016-09-13","open":15.98,"high":18.97,"low":15.83,"close":17.85},{"date":"2016-09-14","open":17.63,"high":18.14,"low":16.34,"close":18.14},{"date":"2016-09-15","open":17.97,"high":18.07,"low":15.74,"close":16.3},{"date":"2016-09-16","open":16.41,"high":17.1,"low":15.28,"close":15.37},{"date":"2016-09-19","open":15.14,"high":15.96,"low":14.6,"close":15.53},{"date":"2016-09-20","open":14.98,"high":16.09,"low":14.69,"close":15.92},{"date":"2016-09-21","open":15.07,"high":15.65,"low":12.98,"close":13.3},{"date":"2016-09-22","open":13.39,"high":13.39,"low":11.76,"close":12.02},{"date":"2016-09-23","open":12,"high":12.58,"low":11.93,"close":12.29},{"date":"2016-09-26","open":13.26,"high":14.63,"low":13.26,"close":14.5},{"date":"2016-09-27","open":13.36,"high":14.24,"low":12.97,"close":13.1},{"date":"2016-09-28","open":12.9,"high":13.57,"low":12.24,"close":12.39},{"date":"2016-09-29","open":12.53,"high":15.69,"low":12.14,"close":14.02},{"date":"2016-09-30","open":14.91,"high":15.2,"low":12.53,"close":13.29},{"date":"2016-10-03","open":13.75,"high":14.42,"low":13.42,"close":13.57},{"date":"2016-10-04","open":13.4,"high":14.57,"low":12.92,"close":13.63},{"date":"2016-10-05","open":13.56,"high":13.68,"low":12.7,"close":12.99},{"date":"2016-10-06","open":13.11,"high":13.84,"low":12.8,"close":12.84},{"date":"2016-10-07","open":13.52,"high":14.15,"low":12.21,"close":13.48},{"date":"2016-10-10","open":14.19,"high":14.36,"low":13.29,"close":13.38},{"date":"2016-10-11","open":13.71,"high":16.47,"low":13.69,"close":15.36},{"date":"2016-10-12","open":15.53,"high":16.34,"low":15.26,"close":15.91},{"date":"2016-10-13","open":16.88,"high":17.95,"low":16.14,"close":16.69},{"date":"2016-10-14","open":16.49,"high":16.5,"low":15.25,"close":16.12},{"date":"2016-10-17","open":17.01,"high":17.11,"low":16.13,"close":16.21},{"date":"2016-10-18","open":15.82,"high":15.85,"low":15.03,"close":15.28},{"date":"2016-10-19","open":15.45,"high":15.68,"low":13.87,"close":14.41},{"date":"2016-10-20","open":14.43,"high":14.72,"low":13.74,"close":13.75},{"date":"2016-10-21","open":14.04,"high":14.53,"low":13.27,"close":13.34},{"date":"2016-10-24","open":13.19,"high":13.26,"low":12.83,"close":13.02},{"date":"2016-10-25","open":12.91,"high":13.86,"low":12.73,"close":13.46},{"date":"2016-10-26","open":13.66,"high":14.8,"low":13.66,"close":14.24},{"date":"2016-10-27","open":14.37,"high":15.43,"low":13.6,"close":15.36},{"date":"2016-10-28","open":15.67,"high":17.35,"low":14.65,"close":16.19},{"date":"2016-10-31","open":16.31,"high":17.63,"low":16.25,"close":17.06},{"date":"2016-11-01","open":16.54,"high":20.43,"low":16.51,"close":18.56},{"date":"2016-11-02","open":19.09,"high":19.82,"low":18.56,"close":19.32},{"date":"2016-11-03","open":19.85,"high":22.57,"low":18.84,"close":22.08},{"date":"2016-11-04","open":21.86,"high":23.01,"low":19.2,"close":22.51},{"date":"2016-11-07","open":19.78,"high":19.86,"low":18.39,"close":18.71},{"date":"2016-11-08","open":18.92,"high":19.91,"low":17.7,"close":18.74},{"date":"2016-11-09","open":20.7,"high":21.48,"low":14.33,"close":14.38},{"date":"2016-11-10","open":14.01,"high":16.3,"low":13.26,"close":14.74},{"date":"2016-11-11","open":14.83,"high":16,"low":14.15,"close":14.17},{"date":"2016-11-14","open":14.69,"high":15.56,"low":14.39,"close":14.48},{"date":"2016-11-15","open":14.16,"high":14.65,"low":13.3,"close":13.37},{"date":"2016-11-16","open":13.51,"high":14.49,"low":13.51,"close":13.72},{"date":"2016-11-17","open":13.37,"high":13.55,"low":12.97,"close":13.35},{"date":"2016-11-18","open":13.56,"high":13.74,"low":12.85,"close":12.85},{"date":"2016-11-21","open":13.27,"high":13.44,"low":12.16,"close":12.42},{"date":"2016-11-22","open":12.26,"high":12.83,"low":12.2,"close":12.41},{"date":"2016-11-23","open":12.34,"high":13.01,"low":12.19,"close":12.43},{"date":"2016-11-25","open":12.52,"high":12.74,"low":12.31,"close":12.34},{"date":"2016-11-28","open":13.4,"high":13.5,"low":12.74,"close":13.15},{"date":"2016-11-29","open":13.07,"high":13.55,"low":12.62,"close":12.9},{"date":"2016-11-30","open":12.6,"high":13.42,"low":12.23,"close":13.33},{"date":"2016-12-01","open":13.4,"high":14.72,"low":13.05,"close":14.07},{"date":"2016-12-02","open":14.16,"high":14.48,"low":12.39,"close":14.12},{"date":"2016-12-05","open":13.75,"high":13.77,"low":12.14,"close":12.14},{"date":"2016-12-06","open":12.19,"high":12.3,"low":11.54,"close":11.79},{"date":"2016-12-07","open":11.59,"high":12.24,"low":11.33,"close":12.22},{"date":"2016-12-08","open":12.1,"high":13.4,"low":11.3,"close":12.64},{"date":"2016-12-09","open":12.59,"high":12.72,"low":11.67,"close":11.75},{"date":"2016-12-12","open":12.23,"high":12.78,"low":12.07,"close":12.64},{"date":"2016-12-13","open":12.46,"high":13.42,"low":12.34,"close":12.72},{"date":"2016-12-14","open":12.88,"high":13.39,"low":12.48,"close":13.19},{"date":"2016-12-15","open":13.07,"high":13.24,"low":12.46,"close":12.79},{"date":"2016-12-16","open":12.88,"high":12.95,"low":12.15,"close":12.2},{"date":"2016-12-19","open":12.5,"high":12.52,"low":11.67,"close":11.71},{"date":"2016-12-20","open":11.65,"high":11.75,"low":11.38,"close":11.45},{"date":"2016-12-21","open":11.44,"high":11.49,"low":10.93,"close":11.27},{"date":"2016-12-22","open":11.32,"high":11.67,"low":11.14,"close":11.43},{"date":"2016-12-23","open":11.38,"high":11.81,"low":11.35,"close":11.44},{"date":"2016-12-27","open":12.26,"high":12.33,"low":11.84,"close":11.99},{"date":"2016-12-28","open":11.89,"high":13.04,"low":11.85,"close":12.95},{"date":"2016-12-29","open":13.15,"high":13.71,"low":12.95,"close":13.37},{"date":"2016-12-30","open":13.2,"high":14.68,"low":13.05,"close":14.04},{"date":"2017-01-03","open":14.07,"high":14.07,"low":12.85,"close":12.85},{"date":"2017-01-04","open":12.78,"high":12.8,"low":11.63,"close":11.85},{"date":"2017-01-05","open":11.96,"high":12.09,"low":11.4,"close":11.67},{"date":"2017-01-06","open":11.7,"high":11.74,"low":10.98,"close":11.32},{"date":"2017-01-09","open":11.71,"high":12.08,"low":11.46,"close":11.56},{"date":"2017-01-10","open":11.59,"high":11.79,"low":11.31,"close":11.49},{"date":"2017-01-11","open":11.56,"high":12.23,"low":11.21,"close":11.26},{"date":"2017-01-12","open":11.48,"high":12.6,"low":11.32,"close":11.54},{"date":"2017-01-13","open":11.45,"high":11.62,"low":10.94,"close":11.23},{"date":"2017-01-17","open":12.2,"high":12.75,"low":11.79,"close":11.87},{"date":"2017-01-18","open":11.79,"high":12.81,"low":11.69,"close":12.48},{"date":"2017-01-19","open":12.58,"high":13.28,"low":12.17,"close":12.78},{"date":"2017-01-20","open":12.58,"high":12.59,"low":11.53,"close":11.54},{"date":"2017-01-23","open":12.3,"high":12.62,"low":11.59,"close":11.77},{"date":"2017-01-24","open":11.82,"high":11.89,"low":11.04,"close":11.07},{"date":"2017-01-25","open":10.79,"high":11.05,"low":10.51,"close":10.81},{"date":"2017-01-26","open":10.61,"high":11.01,"low":10.6,"close":10.63},{"date":"2017-01-27","open":10.57,"high":10.82,"low":10.3,"close":10.58},{"date":"2017-01-30","open":11.1,"high":12.9,"low":11.1,"close":11.88},{"date":"2017-01-31","open":12.29,"high":12.99,"low":11.79,"close":11.99},{"date":"2017-02-01","open":11.79,"high":12.05,"low":11.34,"close":11.81},{"date":"2017-02-02","open":12.37,"high":12.47,"low":11.62,"close":11.93},{"date":"2017-02-03","open":11.84,"high":11.84,"low":10.72,"close":10.97},{"date":"2017-02-06","open":11.37,"high":11.84,"low":11.09,"close":11.37},{"date":"2017-02-07","open":11.39,"high":11.67,"low":11.06,"close":11.29},{"date":"2017-02-08","open":11.19,"high":11.82,"low":11.15,"close":11.45},{"date":"2017-02-09","open":11.44,"high":11.53,"low":10.74,"close":10.88},{"date":"2017-02-10","open":10.85,"high":10.95,"low":10.55,"close":10.85},{"date":"2017-02-13","open":11.36,"high":11.4,"low":11.07,"close":11.07},{"date":"2017-02-14","open":11.17,"high":11.34,"low":10.73,"close":10.74},{"date":"2017-02-15","open":10.84,"high":12.01,"low":10.8,"close":11.97},{"date":"2017-02-16","open":12.02,"high":12.86,"low":11.69,"close":11.76},{"date":"2017-02-17","open":11.84,"high":12.26,"low":11.37,"close":11.49},{"date":"2017-02-21","open":12.05,"high":12.09,"low":11.5,"close":11.57},{"date":"2017-02-22","open":11.48,"high":12.07,"low":11.44,"close":11.74},{"date":"2017-02-23","open":11.66,"high":12.46,"low":11.54,"close":11.71},{"date":"2017-02-24","open":11.81,"high":12.59,"low":11.34,"close":11.47},{"date":"2017-02-27","open":11.78,"high":12.14,"low":11.53,"close":12.09},{"date":"2017-02-28","open":12.19,"high":12.96,"low":12.13,"close":12.92},{"date":"2017-03-01","open":12.31,"high":12.58,"low":11.78,"close":12.54},{"date":"2017-03-02","open":12.43,"high":12.71,"low":11.32,"close":11.81},{"date":"2017-03-03","open":11.96,"high":11.97,"low":10.94,"close":10.96},{"date":"2017-03-06","open":11.59,"high":11.72,"low":11.06,"close":11.24},{"date":"2017-03-07","open":11.27,"high":11.58,"low":11.04,"close":11.45},{"date":"2017-03-08","open":11.49,"high":11.86,"low":11.09,"close":11.86},{"date":"2017-03-09","open":11.75,"high":12.43,"low":11.62,"close":12.3},{"date":"2017-03-10","open":11.97,"high":12.09,"low":11.46,"close":11.66},{"date":"2017-03-13","open":12.16,"high":12.23,"low":11.29,"close":11.35},{"date":"2017-03-14","open":11.39,"high":12.54,"low":11.28,"close":12.3},{"date":"2017-03-15","open":12.12,"high":12.25,"low":10.6,"close":11.63},{"date":"2017-03-16","open":11.29,"high":11.55,"low":11.16,"close":11.21},{"date":"2017-03-17","open":11.38,"high":11.38,"low":10.78,"close":11.28},{"date":"2017-03-20","open":11.71,"high":11.72,"low":11.03,"close":11.34},{"date":"2017-03-21","open":11.15,"high":12.85,"low":10.92,"close":12.47},{"date":"2017-03-22","open":12.95,"high":13.16,"low":11.99,"close":12.81},{"date":"2017-03-23","open":12.65,"high":13.17,"low":12.18,"close":13.12},{"date":"2017-03-24","open":12.86,"high":14.16,"low":12.27,"close":12.96},{"date":"2017-03-27","open":14.78,"high":15.11,"low":12.48,"close":12.5},{"date":"2017-03-28","open":12.44,"high":12.67,"low":11.34,"close":11.53},{"date":"2017-03-29","open":11.54,"high":11.7,"low":11.03,"close":11.42},{"date":"2017-03-30","open":11.37,"high":11.64,"low":11.12,"close":11.54},{"date":"2017-03-31","open":11.61,"high":12.54,"low":11.5,"close":12.37},{"date":"2017-04-03","open":12.59,"high":13.59,"low":12.27,"close":12.38},{"date":"2017-04-04","open":12.71,"high":13.07,"low":11.7,"close":11.79},{"date":"2017-04-05","open":11.89,"high":12.89,"low":10.9,"close":12.89},{"date":"2017-04-06","open":13.11,"high":13.22,"low":11.7,"close":12.39},{"date":"2017-04-07","open":13.17,"high":13.43,"low":12.23,"close":12.87},{"date":"2017-04-10","open":13.24,"high":14.11,"low":12.94,"close":14.05},{"date":"2017-04-11","open":14.32,"high":15.88,"low":14.17,"close":15.07},{"date":"2017-04-12","open":15.16,"high":16.16,"low":14.84,"close":15.77},{"date":"2017-04-13","open":15.89,"high":16.22,"low":14.97,"close":15.96},{"date":"2017-04-17","open":16.19,"high":16.28,"low":14.6,"close":14.66},{"date":"2017-04-18","open":14.5,"high":15.5,"low":14.29,"close":14.42},{"date":"2017-04-19","open":14,"high":15.15,"low":13.46,"close":14.93},{"date":"2017-04-20","open":14.59,"high":14.81,"low":13.83,"close":14.15},{"date":"2017-04-21","open":13.85,"high":15.33,"low":13.85,"close":14.63},{"date":"2017-04-24","open":11.56,"high":12.01,"low":10.82,"close":10.84},{"date":"2017-04-25","open":10.81,"high":11.15,"low":10.22,"close":10.76},{"date":"2017-04-26","open":10.61,"high":10.89,"low":10.39,"close":10.85},{"date":"2017-04-27","open":10.72,"high":11.08,"low":10.33,"close":10.36},{"date":"2017-04-28","open":10.39,"high":11.16,"low":10.29,"close":10.82},{"date":"2017-05-01","open":10.92,"high":11.04,"low":9.9,"close":10.11},{"date":"2017-05-02","open":10.15,"high":10.59,"low":10.04,"close":10.59},{"date":"2017-05-03","open":10.56,"high":11.15,"low":10.4,"close":10.68},{"date":"2017-05-04","open":10.71,"high":11.24,"low":10.27,"close":10.46},{"date":"2017-05-05","open":10.51,"high":10.98,"low":9.99,"close":10.57},{"date":"2017-05-08","open":10.53,"high":10.55,"low":9.67,"close":9.77},{"date":"2017-05-09","open":9.87,"high":10.14,"low":9.56,"close":9.96},{"date":"2017-05-10","open":9.75,"high":10.24,"low":9.62,"close":10.21},{"date":"2017-05-11","open":10.34,"high":11.23,"low":10.32,"close":10.6},{"date":"2017-05-12","open":10.72,"high":10.87,"low":10.28,"close":10.4},{"date":"2017-05-15","open":10.54,"high":10.88,"low":10.25,"close":10.42},{"date":"2017-05-16","open":10.46,"high":10.67,"low":10.18,"close":10.65},{"date":"2017-05-17","open":11.89,"high":15.59,"low":11.53,"close":15.59},{"date":"2017-05-18","open":14.06,"high":16.3,"low":14.03,"close":14.66},{"date":"2017-05-19","open":14.23,"high":14.23,"low":11.72,"close":12.04},{"date":"2017-05-22","open":12.29,"high":12.52,"low":10.89,"close":10.93},{"date":"2017-05-23","open":11,"high":11,"low":10.56,"close":10.72},{"date":"2017-05-24","open":10.61,"high":10.9,"low":9.88,"close":10.02},{"date":"2017-05-25","open":9.82,"high":10.29,"low":9.72,"close":9.99},{"date":"2017-05-26","open":9.93,"high":10.48,"low":9.65,"close":9.81},{"date":"2017-05-30","open":10.61,"high":10.84,"low":10.14,"close":10.38},{"date":"2017-05-31","open":10.1,"high":11.3,"low":9.93,"close":10.41},{"date":"2017-06-01","open":10.42,"high":10.54,"low":9.69,"close":9.89},{"date":"2017-06-02","open":10.08,"high":10.3,"low":9.58,"close":9.75},{"date":"2017-06-05","open":10.08,"high":10.28,"low":9.6,"close":10.07},{"date":"2017-06-06","open":10.19,"high":10.77,"low":9.86,"close":10.45},{"date":"2017-06-07","open":10.48,"high":10.93,"low":10.12,"close":10.39},{"date":"2017-06-08","open":10.27,"high":10.53,"low":9.73,"close":10.16},{"date":"2017-06-09","open":9.93,"high":12.11,"low":9.37,"close":10.7},{"date":"2017-06-12","open":11.19,"high":12.37,"low":11.19,"close":11.46},{"date":"2017-06-13","open":11.12,"high":11.14,"low":10.26,"close":10.42},{"date":"2017-06-14","open":10.33,"high":11.26,"low":10.01,"close":10.64},{"date":"2017-06-15","open":11.06,"high":12.01,"low":10.74,"close":10.9},{"date":"2017-06-16","open":10.63,"high":11.35,"low":10.26,"close":10.38},{"date":"2017-06-19","open":10.57,"high":10.6,"low":10.01,"close":10.37},{"date":"2017-06-20","open":10.28,"high":11.15,"low":10.24,"close":10.86},{"date":"2017-06-21","open":11.03,"high":11.4,"low":10.4,"close":10.75},{"date":"2017-06-22","open":10.81,"high":11.01,"low":10.24,"close":10.48},{"date":"2017-06-23","open":10.25,"high":10.69,"low":9.85,"close":10.02},{"date":"2017-06-26","open":10.13,"high":10.44,"low":9.68,"close":9.9},{"date":"2017-06-27","open":10.04,"high":11.31,"low":9.8,"close":11.06},{"date":"2017-06-28","open":11.17,"high":11.49,"low":9.76,"close":10.03},{"date":"2017-06-29","open":9.79,"high":15.16,"low":9.73,"close":11.44},{"date":"2017-06-30","open":11.74,"high":11.85,"low":10.4,"close":11.18},{"date":"2017-07-03","open":11.07,"high":11.45,"low":10.28,"close":11.22},{"date":"2017-07-05","open":11.2,"high":12.03,"low":10.79,"close":11.07},{"date":"2017-07-06","open":11.2,"high":13.05,"low":11.18,"close":12.54},{"date":"2017-07-07","open":12.48,"high":12.57,"low":10.98,"close":11.19},{"date":"2017-07-10","open":11.26,"high":11.73,"low":10.61,"close":11.11},{"date":"2017-07-11","open":10.79,"high":12.14,"low":10.68,"close":10.89},{"date":"2017-07-12","open":10.85,"high":10.85,"low":10.08,"close":10.3},{"date":"2017-07-13","open":10.07,"high":10.4,"low":9.9,"close":9.9},{"date":"2017-07-14","open":10.09,"high":10.14,"low":9.5,"close":9.51},{"date":"2017-07-17","open":9.77,"high":10.03,"low":9.71,"close":9.82},{"date":"2017-07-18","open":9.86,"high":10.35,"low":9.66,"close":9.89},{"date":"2017-07-19","open":9.69,"high":9.94,"low":9.58,"close":9.79},{"date":"2017-07-20","open":9.66,"high":10.28,"low":9.5,"close":9.58},{"date":"2017-07-21","open":9.52,"high":9.98,"low":9.3,"close":9.36},{"date":"2017-07-24","open":9.94,"high":9.97,"low":9.26,"close":9.43},{"date":"2017-07-25","open":9.4,"high":9.52,"low":9.04,"close":9.43},{"date":"2017-07-26","open":9.25,"high":9.66,"low":8.84,"close":9.6},{"date":"2017-07-27","open":9.33,"high":11.5,"low":9.16,"close":10.11},{"date":"2017-07-28","open":10.62,"high":11.3,"low":10.26,"close":10.29},{"date":"2017-07-31","open":10.53,"high":10.84,"low":10.23,"close":10.26},{"date":"2017-08-01","open":10.19,"high":10.56,"low":9.95,"close":10.09},{"date":"2017-08-02","open":10.08,"high":10.81,"low":9.8,"close":10.28},{"date":"2017-08-03","open":10.47,"high":10.6,"low":9.9,"close":10.44},{"date":"2017-08-04","open":10.48,"high":10.5,"low":9.68,"close":10.03},{"date":"2017-08-07","open":10.19,"high":10.32,"low":9.76,"close":9.93},{"date":"2017-08-08","open":10.04,"high":11.52,"low":9.52,"close":10.96},{"date":"2017-08-09","open":11.49,"high":12.63,"low":11.11,"close":11.11},{"date":"2017-08-10","open":11.57,"high":16.17,"low":11.56,"close":16.04},{"date":"2017-08-11","open":16.17,"high":17.28,"low":14.5,"close":15.51},{"date":"2017-08-14","open":14.05,"high":14.05,"low":12.06,"close":12.33},{"date":"2017-08-15","open":11.78,"high":12.37,"low":11.45,"close":12.04},{"date":"2017-08-16","open":11.59,"high":12.54,"low":11.25,"close":11.74},{"date":"2017-08-17","open":11.81,"high":15.77,"low":11.54,"close":15.55},{"date":"2017-08-18","open":15.38,"high":16.04,"low":13.32,"close":14.26},{"date":"2017-08-21","open":14.59,"high":14.74,"low":13.07,"close":13.19},{"date":"2017-08-22","open":12.6,"high":12.94,"low":11.35,"close":11.35},{"date":"2017-08-23","open":11.51,"high":12.59,"low":11.39,"close":12.25},{"date":"2017-08-24","open":12.06,"high":12.83,"low":11.55,"close":12.23},{"date":"2017-08-25","open":12.2,"high":12.45,"low":11.1,"close":11.28},{"date":"2017-08-28","open":12.09,"high":12.11,"low":11.23,"close":11.32},{"date":"2017-08-29","open":13.33,"high":14.34,"low":11.48,"close":11.7},{"date":"2017-08-30","open":11.4,"high":11.98,"low":10.96,"close":11.22},{"date":"2017-08-31","open":11.07,"high":11.22,"low":10.34,"close":10.59},{"date":"2017-09-01","open":10.33,"high":10.46,"low":10.02,"close":10.13},{"date":"2017-09-05","open":11.75,"high":14.06,"low":11.41,"close":12.23},{"date":"2017-09-06","open":12.27,"high":12.59,"low":11.35,"close":11.63},{"date":"2017-09-07","open":11.93,"high":12.07,"low":11.32,"close":11.55},{"date":"2017-09-08","open":11.87,"high":12.6,"low":11.84,"close":12.12},{"date":"2017-09-11","open":11.38,"high":11.39,"low":10.51,"close":10.73},{"date":"2017-09-12","open":10.66,"high":10.95,"low":10.29,"close":10.58},{"date":"2017-09-13","open":10.72,"high":10.86,"low":10.33,"close":10.5},{"date":"2017-09-14","open":10.57,"high":11.04,"low":10.28,"close":10.44},{"date":"2017-09-15","open":10.51,"high":10.74,"low":10,"close":10.17},{"date":"2017-09-18","open":10.18,"high":10.42,"low":9.88,"close":10.15},{"date":"2017-09-19","open":10.16,"high":10.3,"low":9.85,"close":10.18},{"date":"2017-09-20","open":10.04,"high":10.67,"low":9.67,"close":9.78},{"date":"2017-09-21","open":9.74,"high":10.21,"low":9.54,"close":9.67},{"date":"2017-09-22","open":9.9,"high":10.2,"low":9.5,"close":9.59},{"date":"2017-09-25","open":10.08,"high":11.21,"low":9.79,"close":10.21},{"date":"2017-09-26","open":10.42,"high":10.68,"low":9.94,"close":10.17},{"date":"2017-09-27","open":9.9,"high":10.42,"low":9.63,"close":9.87},{"date":"2017-09-28","open":9.74,"high":10.13,"low":9.55,"close":9.55},{"date":"2017-09-29","open":9.59,"high":9.83,"low":9.36,"close":9.51},{"date":"2017-10-02","open":9.59,"high":10.04,"low":9.37,"close":9.45},{"date":"2017-10-03","open":9.3,"high":9.75,"low":9.3,"close":9.51},{"date":"2017-10-04","open":9.53,"high":9.88,"low":9.53,"close":9.63},{"date":"2017-10-05","open":9.48,"high":9.62,"low":9.13,"close":9.19},{"date":"2017-10-06","open":9.23,"high":10.27,"low":9.11,"close":9.65},{"date":"2017-10-09","open":9.92,"high":10.53,"low":9.88,"close":10.33},{"date":"2017-10-10","open":10.15,"high":10.66,"low":9.94,"close":10.08},{"date":"2017-10-11","open":9.95,"high":10.38,"low":9.72,"close":9.85},{"date":"2017-10-12","open":9.94,"high":10.33,"low":9.65,"close":9.91},{"date":"2017-10-13","open":9.95,"high":9.98,"low":9.44,"close":9.61},{"date":"2017-10-16","open":9.95,"high":10.02,"low":9.75,"close":9.91},{"date":"2017-10-17","open":9.85,"high":10.46,"low":9.78,"close":10.31},{"date":"2017-10-18","open":10.34,"high":10.41,"low":9.87,"close":10.07},{"date":"2017-10-19","open":10.22,"high":11.77,"low":9.99,"close":10.05},{"date":"2017-10-20","open":9.92,"high":10.04,"low":9.29,"close":9.97},{"date":"2017-10-23","open":10.25,"high":11.08,"low":9.94,"close":11.07},{"date":"2017-10-24","open":10.89,"high":11.16,"low":10.39,"close":11.16},{"date":"2017-10-25","open":11.34,"high":13.2,"low":10.99,"close":11.23},{"date":"2017-10-26","open":11.17,"high":11.81,"low":10.6,"close":11.3},{"date":"2017-10-27","open":11.12,"high":11.12,"low":9.74,"close":9.8},{"date":"2017-10-30","open":10.28,"high":10.89,"low":10.1,"close":10.5},{"date":"2017-10-31","open":10.34,"high":10.37,"low":9.9,"close":10.18},{"date":"2017-11-01","open":9.79,"high":10.49,"low":9.74,"close":10.2},{"date":"2017-11-02","open":10.44,"high":10.89,"low":9.67,"close":9.93},{"date":"2017-11-03","open":9.83,"high":9.91,"low":8.99,"close":9.14},{"date":"2017-11-06","open":9.63,"high":9.74,"low":9.38,"close":9.4},{"date":"2017-11-07","open":9.31,"high":10.31,"low":9.29,"close":9.89},{"date":"2017-11-08","open":9.79,"high":10.27,"low":9.5,"close":9.78},{"date":"2017-11-09","open":9.94,"high":12.19,"low":9.79,"close":10.5},{"date":"2017-11-10","open":10.78,"high":11.58,"low":10.5,"close":11.29},{"date":"2017-11-13","open":11.43,"high":12.18,"low":11,"close":11.5},{"date":"2017-11-14","open":11.53,"high":12.61,"low":11.45,"close":11.59},{"date":"2017-11-15","open":12.52,"high":14.51,"low":12.33,"close":13.13},{"date":"2017-11-16","open":12.47,"high":12.52,"low":11.38,"close":11.76},{"date":"2017-11-17","open":11.75,"high":12.01,"low":11.16,"close":11.43},{"date":"2017-11-20","open":11.96,"high":12.08,"low":10.44,"close":10.65},{"date":"2017-11-21","open":10.74,"high":10.78,"low":9.67,"close":9.73},{"date":"2017-11-22","open":9.6,"high":9.88,"low":9.32,"close":9.88},{"date":"2017-11-24","open":9.82,"high":9.96,"low":8.56,"close":9.67},{"date":"2017-11-27","open":10.07,"high":10.26,"low":9.79,"close":9.87},{"date":"2017-11-28","open":9.72,"high":10.31,"low":9.53,"close":10.03},{"date":"2017-11-29","open":9.91,"high":10.93,"low":9.81,"close":10.7},{"date":"2017-11-30","open":10.49,"high":12.05,"low":10.25,"close":11.28},{"date":"2017-12-01","open":11.19,"high":14.58,"low":10.54,"close":11.43},{"date":"2017-12-04","open":11.05,"high":11.86,"low":10.26,"close":11.68},{"date":"2017-12-05","open":11.38,"high":11.67,"low":10.65,"close":11.33},{"date":"2017-12-06","open":11.63,"high":11.68,"low":10.86,"close":11.02},{"date":"2017-12-07","open":10.9,"high":11.32,"low":10.12,"close":10.16},{"date":"2017-12-08","open":10,"high":10.06,"low":9.43,"close":9.58},{"date":"2017-12-11","open":9.74,"high":10.08,"low":9.28,"close":9.34},{"date":"2017-12-12","open":9.36,"high":9.92,"low":9.21,"close":9.92},{"date":"2017-12-13","open":9.78,"high":10.21,"low":9.65,"close":10.18},{"date":"2017-12-14","open":9.98,"high":10.54,"low":9.78,"close":10.49},{"date":"2017-12-15","open":10.12,"high":10.2,"low":9.22,"close":9.42},{"date":"2017-12-18","open":9.46,"high":9.89,"low":9.24,"close":9.53},{"date":"2017-12-19","open":9.4,"high":10.15,"low":9.18,"close":10.03},{"date":"2017-12-20","open":9.69,"high":9.85,"low":8.9,"close":9.72},{"date":"2017-12-21","open":9.59,"high":9.86,"low":9.2,"close":9.62},{"date":"2017-12-22","open":9.37,"high":10.18,"low":9.35,"close":9.9},{"date":"2017-12-26","open":10.19,"high":10.46,"low":10.13,"close":10.25},{"date":"2017-12-27","open":10.04,"high":10.79,"low":9.71,"close":10.47},{"date":"2017-12-28","open":10.29,"high":10.44,"low":10.07,"close":10.18},{"date":"2017-12-29","open":10.03,"high":11.06,"low":9.95,"close":11.04},{"date":"2018-01-02","open":10.95,"high":11.07,"low":9.52,"close":9.77},{"date":"2018-01-03","open":9.56,"high":9.65,"low":8.94,"close":9.15},{"date":"2018-01-04","open":9.01,"high":9.31,"low":8.92,"close":9.22},{"date":"2018-01-05","open":9.1,"high":9.54,"low":9,"close":9.22},{"date":"2018-01-08","open":9.61,"high":9.89,"low":9.32,"close":9.52},{"date":"2018-01-09","open":9.41,"high":10.09,"low":9.37,"close":10.08},{"date":"2018-01-10","open":10.11,"high":10.85,"low":9.82,"close":9.82},{"date":"2018-01-11","open":9.69,"high":10.02,"low":9.62,"close":9.88},{"date":"2018-01-12","open":9.74,"high":10.31,"low":9.54,"close":10.16},{"date":"2018-01-16","open":10.42,"high":12.41,"low":10.4,"close":11.66},{"date":"2018-01-17","open":11.35,"high":12.81,"low":11.18,"close":11.91},{"date":"2018-01-18","open":12.01,"high":12.4,"low":11.62,"close":12.22},{"date":"2018-01-19","open":12.3,"high":12.33,"low":11.18,"close":11.27},{"date":"2018-01-22","open":11.59,"high":11.62,"low":10.84,"close":11.05},{"date":"2018-01-23","open":10.77,"high":11.26,"low":10.76,"close":11.1},{"date":"2018-01-24","open":10.99,"high":12.19,"low":10.9,"close":11.46},{"date":"2018-01-25","open":11.27,"high":11.98,"low":11.19,"close":11.58},{"date":"2018-01-26","open":11.4,"high":11.61,"low":11.07,"close":11.1},{"date":"2018-01-29","open":11.71,"high":13.84,"low":11.68,"close":13.84},{"date":"2018-01-30","open":13.93,"high":15.42,"low":13.88,"close":14.8},{"date":"2018-01-31","open":14.23,"high":14.44,"low":13.41,"close":13.58},{"date":"2018-02-01","open":13.05,"high":14.28,"low":12.5,"close":13.48},{"date":"2018-02-02","open":13.64,"high":17.85,"low":13.64,"close":17.16},{"date":"2018-02-05","open":19.21,"high":38.8,"low":16.8,"close":37.32},{"date":"2018-02-06","open":37.32,"high":50.3,"low":22.42,"close":29.98},{"date":"2018-02-07","open":31.38,"high":31.64,"low":21.17,"close":27.73},{"date":"2018-02-08","open":27.29,"high":36.17,"low":24.41,"close":33.46},{"date":"2018-02-09","open":32.18,"high":41.06,"low":27.73,"close":29.06},{"date":"2018-02-12","open":27.25,"high":29.7,"low":24.42,"close":25.61},{"date":"2018-02-13","open":26.94,"high":27.82,"low":24.47,"close":24.97},{"date":"2018-02-14","open":23.48,"high":25.72,"low":18.99,"close":19.26},{"date":"2018-02-15","open":18.39,"high":20.66,"low":17.6,"close":19.13},{"date":"2018-02-16","open":18.74,"high":20.99,"low":17.44,"close":19.46},{"date":"2018-02-20","open":20.53,"high":21.61,"low":19.75,"close":20.6},{"date":"2018-02-21","open":20.76,"high":21.04,"low":16.97,"close":20.02},{"date":"2018-02-22","open":20.57,"high":20.61,"low":18.07,"close":18.72},{"date":"2018-02-23","open":17.96,"high":18.8,"low":16.47,"close":16.49},{"date":"2018-02-26","open":16.53,"high":16.94,"low":15.8,"close":15.8},{"date":"2018-02-27","open":15.83,"high":18.98,"low":15.29,"close":18.59},{"date":"2018-02-28","open":18.08,"high":20.44,"low":15.65,"close":19.85},{"date":"2018-03-01","open":19.96,"high":25.3,"low":19.57,"close":22.47},{"date":"2018-03-02","open":22.47,"high":26.22,"low":19.36,"close":19.59},{"date":"2018-03-05","open":21.55,"high":21.57,"low":17.94,"close":18.73},{"date":"2018-03-06","open":18.25,"high":19.64,"low":17.68,"close":18.36},{"date":"2018-03-07","open":20.11,"high":20.49,"low":17.52,"close":17.76},{"date":"2018-03-08","open":17.56,"high":17.68,"low":14.91,"close":16.54},{"date":"2018-03-09","open":16.41,"high":16.75,"low":13.31,"close":14.64},{"date":"2018-03-12","open":15.28,"high":16.35,"low":15.18,"close":15.78},{"date":"2018-03-13","open":15.7,"high":16.98,"low":15.03,"close":16.35},{"date":"2018-03-14","open":16.59,"high":17.59,"low":14.94,"close":17.23},{"date":"2018-03-15","open":16.99,"high":17.41,"low":15.96,"close":16.59},{"date":"2018-03-16","open":16.6,"high":16.72,"low":15.23,"close":15.8},{"date":"2018-03-19","open":16.63,"high":21.87,"low":16.56,"close":19.02},{"date":"2018-03-20","open":18.38,"high":19.31,"low":18.09,"close":18.2},{"date":"2018-03-21","open":17.76,"high":18.37,"low":16.26,"close":17.86},{"date":"2018-03-22","open":18.13,"high":23.81,"low":18.12,"close":23.34},{"date":"2018-03-23","open":24.02,"high":26.01,"low":21.63,"close":24.87},{"date":"2018-03-26","open":23.41,"high":24.54,"low":20.71,"close":21.03},{"date":"2018-03-27","open":20.33,"high":24.06,"low":19.84,"close":22.5},{"date":"2018-03-28","open":22.52,"high":24.94,"low":21.71,"close":22.87},{"date":"2018-03-29","open":22.87,"high":23.05,"low":19.6,"close":19.97},{"date":"2018-04-02","open":21.07,"high":25.72,"low":20.44,"close":23.62},{"date":"2018-04-03","open":23.03,"high":23.38,"low":20.92,"close":21.1},{"date":"2018-04-04","open":21.68,"high":24.51,"low":19.86,"close":20.06},{"date":"2018-04-05","open":19.76,"high":20.21,"low":18.57,"close":18.94},{"date":"2018-04-06","open":20.33,"high":23.12,"low":18.6,"close":21.49},{"date":"2018-04-09","open":21.27,"high":22.02,"low":20.34,"close":21.77},{"date":"2018-04-10","open":20.51,"high":21.68,"low":20.24,"close":20.47},{"date":"2018-04-11","open":20.95,"high":21.66,"low":19.64,"close":20.24},{"date":"2018-04-12","open":19.83,"high":19.92,"low":18.16,"close":18.49},{"date":"2018-04-13","open":18.27,"high":18.45,"low":17.26,"close":17.41},{"date":"2018-04-16","open":17.59,"high":17.66,"low":16.38,"close":16.56},{"date":"2018-04-17","open":16.16,"high":16.27,"low":14.57,"close":15.25},{"date":"2018-04-18","open":15.3,"high":16.9,"low":14.95,"close":15.6},{"date":"2018-04-19","open":15.55,"high":16.92,"low":15.16,"close":15.96},{"date":"2018-04-20","open":16.16,"high":17.5,"low":15.19,"close":16.88},{"date":"2018-04-23","open":17.29,"high":17.56,"low":15.79,"close":16.34},{"date":"2018-04-24","open":16.16,"high":19.66,"low":15.37,"close":18.02},{"date":"2018-04-25","open":18.14,"high":19.84,"low":17.75,"close":17.84},{"date":"2018-04-26","open":18.07,"high":18.12,"low":16.24,"close":16.24},{"date":"2018-04-27","open":16.22,"high":16.77,"low":15.25,"close":15.41},{"date":"2018-04-30","open":15.39,"high":16.35,"low":15.13,"close":15.93},{"date":"2018-05-01","open":15.78,"high":16.82,"low":15.42,"close":15.49},{"date":"2018-05-02","open":15.48,"high":15.97,"low":14.75,"close":15.97},{"date":"2018-05-03","open":15.78,"high":18.66,"low":15.43,"close":15.9},{"date":"2018-05-04","open":15.94,"high":16.92,"low":10.91,"close":14.77},{"date":"2018-05-07","open":15.32,"high":15.52,"low":14.51,"close":14.75},{"date":"2018-05-08","open":14.53,"high":15.56,"low":14.52,"close":14.71},{"date":"2018-05-09","open":14.54,"high":14.63,"low":13.38,"close":13.42},{"date":"2018-05-10","open":13.36,"high":13.63,"low":12.92,"close":13.23},{"date":"2018-05-11","open":13.22,"high":13.44,"low":12.65,"close":12.65},{"date":"2018-05-14","open":12.95,"high":13.28,"low":12.81,"close":12.93},{"date":"2018-05-15","open":13.13,"high":15.01,"low":12.5,"close":14.63},{"date":"2018-05-16","open":14.38,"high":14.91,"low":13.21,"close":13.42},{"date":"2018-05-17","open":13.54,"high":13.86,"low":12.65,"close":13.43},{"date":"2018-05-18","open":13.18,"high":13.87,"low":13.06,"close":13.42},{"date":"2018-05-21","open":13.44,"high":13.59,"low":12.78,"close":13.08},{"date":"2018-05-22","open":13.03,"high":13.42,"low":12.77,"close":13.22},{"date":"2018-05-23","open":13.5,"high":14.6,"low":12.49,"close":12.58},{"date":"2018-05-24","open":12.73,"high":14.24,"low":12.53,"close":12.53},{"date":"2018-05-25","open":12.44,"high":13.52,"low":12.29,"close":13.22},{"date":"2018-05-29","open":14.39,"high":18.78,"low":14.39,"close":17.02},{"date":"2018-05-30","open":16.6,"high":16.64,"low":14.65,"close":14.94},{"date":"2018-05-31","open":14.93,"high":16.29,"low":14.2,"close":15.43},{"date":"2018-06-01","open":14.92,"high":14.93,"low":13.37,"close":13.46},{"date":"2018-06-04","open":13.91,"high":13.91,"low":12.69,"close":12.74},{"date":"2018-06-05","open":12.91,"high":13.34,"low":12.3,"close":12.4},{"date":"2018-06-06","open":12.1,"high":12.56,"low":11.62,"close":11.64},{"date":"2018-06-07","open":11.66,"high":13.28,"low":11.22,"close":12.13},{"date":"2018-06-08","open":12.54,"high":13.31,"low":12.09,"close":12.18},{"date":"2018-06-11","open":12.52,"high":12.69,"low":12.14,"close":12.35},{"date":"2018-06-12","open":12.29,"high":12.6,"low":11.88,"close":12.34},{"date":"2018-06-13","open":12.13,"high":12.95,"low":11.98,"close":12.94},{"date":"2018-06-14","open":12.98,"high":13.07,"low":11.88,"close":12.12},{"date":"2018-06-15","open":12.19,"high":13.16,"low":11.93,"close":11.98},{"date":"2018-06-18","open":12.79,"high":13.74,"low":12.28,"close":12.31},{"date":"2018-06-19","open":14.61,"high":14.68,"low":13.21,"close":13.35},{"date":"2018-06-20","open":12.9,"high":13.02,"low":12.25,"close":12.79},{"date":"2018-06-21","open":12.54,"high":15.18,"low":12.18,"close":14.64},{"date":"2018-06-22","open":14.6,"high":14.6,"low":13.11,"close":13.77},{"date":"2018-06-25","open":15.07,"high":19.61,"low":14.56,"close":17.33},{"date":"2018-06-26","open":16.71,"high":17.54,"low":15.1,"close":15.92},{"date":"2018-06-27","open":16.52,"high":18.19,"low":14.76,"close":17.91},{"date":"2018-06-28","open":17.54,"high":18.99,"low":16.4,"close":16.85},{"date":"2018-06-29","open":15.73,"high":16.51,"low":14.66,"close":16.09},{"date":"2018-07-02","open":17.7,"high":18.08,"low":15.54,"close":15.6},{"date":"2018-07-03","open":15.37,"high":16.45,"low":14.68,"close":16.14},{"date":"2018-07-05","open":15.62,"high":16.22,"low":14.47,"close":14.97},{"date":"2018-07-06","open":14.99,"high":15.45,"low":13.34,"close":13.37},{"date":"2018-07-09","open":13.42,"high":13.45,"low":12.6,"close":12.69},{"date":"2018-07-10","open":12.52,"high":13.21,"low":11.93,"close":12.64},{"date":"2018-07-11","open":14.05,"high":14.15,"low":13.09,"close":13.63},{"date":"2018-07-12","open":13.07,"high":13.33,"low":12.42,"close":12.58},{"date":"2018-07-13","open":12.39,"high":12.97,"low":11.62,"close":12.18},{"date":"2018-07-16","open":12.46,"high":12.97,"low":12.13,"close":12.83},{"date":"2018-07-17","open":12.91,"high":13.18,"low":11.85,"close":12.06},{"date":"2018-07-18","open":11.87,"high":12.47,"low":11.44,"close":12.1},{"date":"2018-07-19","open":12.2,"high":13.09,"low":11.79,"close":12.87},{"date":"2018-07-20","open":13,"high":13.58,"low":12.49,"close":12.86},{"date":"2018-07-23","open":13.47,"high":13.55,"low":12.58,"close":12.62},{"date":"2018-07-24","open":12.61,"high":13.21,"low":11.66,"close":12.41},{"date":"2018-07-25","open":12.37,"high":12.82,"low":11.8,"close":12.29},{"date":"2018-07-26","open":12.45,"high":12.53,"low":11.78,"close":12.14},{"date":"2018-07-27","open":12.17,"high":14.26,"low":11.6,"close":13.03},{"date":"2018-07-30","open":13.63,"high":14.46,"low":12.98,"close":14.26},{"date":"2018-07-31","open":13.98,"high":14.12,"low":12.81,"close":12.83},{"date":"2018-08-01","open":13.09,"high":13.63,"low":12.45,"close":13.15},{"date":"2018-08-02","open":13.57,"high":14.53,"low":12.17,"close":12.19},{"date":"2018-08-03","open":12.43,"high":12.46,"low":11.07,"close":11.64},{"date":"2018-08-06","open":11.91,"high":12.15,"low":11.17,"close":11.27},{"date":"2018-08-07","open":11.12,"high":11.24,"low":10.52,"close":10.93},{"date":"2018-08-08","open":10.93,"high":11.18,"low":10.52,"close":10.85},{"date":"2018-08-09","open":10.94,"high":11.31,"low":10.17,"close":11.27},{"date":"2018-08-10","open":11.82,"high":13.82,"low":11.59,"close":13.16},{"date":"2018-08-13","open":14.5,"high":15.02,"low":12.95,"close":14.78},{"date":"2018-08-14","open":13.93,"high":14.22,"low":13.11,"close":13.31},{"date":"2018-08-15","open":13.52,"high":16.86,"low":13.44,"close":14.64},{"date":"2018-08-16","open":14.18,"high":14.36,"low":12.82,"close":13.45},{"date":"2018-08-17","open":13.18,"high":13.96,"low":12.4,"close":12.64},{"date":"2018-08-20","open":12.57,"high":12.79,"low":12.26,"close":12.49},{"date":"2018-08-21","open":12.47,"high":12.89,"low":12.09,"close":12.86},{"date":"2018-08-22","open":13.09,"high":13.29,"low":11.97,"close":12.25},{"date":"2018-08-23","open":12.03,"high":12.68,"low":11.65,"close":12.41},{"date":"2018-08-24","open":12.13,"high":12.17,"low":11.83,"close":11.99},{"date":"2018-08-27","open":12.37,"high":12.48,"low":12.02,"close":12.16},{"date":"2018-08-28","open":12.01,"high":12.5,"low":11.87,"close":12.5},{"date":"2018-08-29","open":12.34,"high":12.55,"low":12.09,"close":12.25},{"date":"2018-08-30","open":12.25,"high":13.95,"low":12.24,"close":13.53},{"date":"2018-08-31","open":13.54,"high":14.03,"low":12.82,"close":12.86},{"date":"2018-09-04","open":13.13,"high":14.35,"low":13.12,"close":13.16},{"date":"2018-09-05","open":13.69,"high":14.3,"low":13.23,"close":13.91},{"date":"2018-09-06","open":14.21,"high":15.41,"low":13.72,"close":14.65},{"date":"2018-09-07","open":14.72,"high":15.63,"low":14.31,"close":14.88},{"date":"2018-09-10","open":15.09,"high":15.2,"low":13.93,"close":14.16},{"date":"2018-09-11","open":13.96,"high":14.92,"low":13.21,"close":13.22},{"date":"2018-09-12","open":13.07,"high":13.86,"low":12.91,"close":13.14},{"date":"2018-09-13","open":12.91,"high":12.91,"low":12.3,"close":12.37},{"date":"2018-09-14","open":12.13,"high":13.15,"low":11.93,"close":12.07},{"date":"2018-09-17","open":12.72,"high":13.75,"low":12.32,"close":13.68},{"date":"2018-09-18","open":13.48,"high":13.48,"low":12.56,"close":12.79},{"date":"2018-09-19","open":12.61,"high":12.77,"low":11.66,"close":11.75},{"date":"2018-09-20","open":11.82,"high":11.96,"low":11.31,"close":11.8},{"date":"2018-09-21","open":11.76,"high":12.03,"low":11.1,"close":11.68},{"date":"2018-09-24","open":12.46,"high":12.92,"low":12.18,"close":12.2},{"date":"2018-09-25","open":12.28,"high":12.6,"low":11.8,"close":12.42},{"date":"2018-09-26","open":12.21,"high":13.13,"low":11.55,"close":12.89},{"date":"2018-09-27","open":12.77,"high":13,"low":11.94,"close":12.41},{"date":"2018-09-28","open":12.59,"high":13.22,"low":12.09,"close":12.12},{"date":"2018-10-01","open":11.99,"high":12.4,"low":11.57,"close":12},{"date":"2018-10-02","open":12.47,"high":12.69,"low":11.61,"close":12.05},{"date":"2018-10-03","open":11.66,"high":12.14,"low":11.34,"close":11.61},{"date":"2018-10-04","open":12.84,"high":15.84,"low":12.42,"close":14.22},{"date":"2018-10-05","open":14.29,"high":17.36,"low":11.72,"close":14.82},{"date":"2018-10-08","open":16.05,"high":18.38,"low":15.69,"close":15.69},{"date":"2018-10-09","open":16.12,"high":17.49,"low":15.27,"close":15.95},{"date":"2018-10-10","open":16.03,"high":22.96,"low":15.83,"close":22.96},{"date":"2018-10-11","open":23.07,"high":28.84,"low":20.65,"close":24.98},{"date":"2018-10-12","open":21.63,"high":26.8,"low":20.88,"close":21.31},{"date":"2018-10-15","open":21.97,"high":22.89,"low":19.47,"close":21.3},{"date":"2018-10-16","open":20.28,"high":20.56,"low":17.55,"close":17.62},{"date":"2018-10-17","open":17.06,"high":19.55,"low":17.06,"close":17.4},{"date":"2018-10-18","open":18.02,"high":21.57,"low":17.51,"close":20.06},{"date":"2018-10-19","open":19.24,"high":21.08,"low":18.39,"close":19.89},{"date":"2018-10-22","open":19.38,"high":20.89,"low":18.82,"close":19.64},{"date":"2018-10-23","open":22.18,"high":24.66,"low":20.18,"close":20.71},{"date":"2018-10-24","open":21.6,"high":26.38,"low":20.4,"close":25.23},{"date":"2018-10-25","open":24.78,"high":24.78,"low":22.06,"close":24.22},{"date":"2018-10-26","open":24.51,"high":27.52,"low":23.33,"close":24.16},{"date":"2018-10-29","open":24.48,"high":27.86,"low":22.01,"close":24.7},{"date":"2018-10-30","open":23.94,"high":25.55,"low":23.11,"close":23.35},{"date":"2018-10-31","open":22.72,"high":22.8,"low":20.39,"close":21.23},{"date":"2018-11-01","open":20.96,"high":21.21,"low":19.03,"close":19.34},{"date":"2018-11-02","open":18.52,"high":21.61,"low":18.05,"close":19.51},{"date":"2018-11-05","open":20.58,"high":20.87,"low":19.64,"close":19.96},{"date":"2018-11-06","open":19.84,"high":20.6,"low":19.69,"close":19.91},{"date":"2018-11-07","open":18.03,"high":18.05,"low":16.33,"close":16.36},{"date":"2018-11-08","open":16.18,"high":17.2,"low":16.09,"close":16.72},{"date":"2018-11-09","open":16.87,"high":18.41,"low":16.84,"close":17.36},{"date":"2018-11-12","open":17.26,"high":20.71,"low":17.25,"close":20.45},{"date":"2018-11-13","open":19.45,"high":21.25,"low":19.11,"close":20.02},{"date":"2018-11-14","open":20.52,"high":22.36,"low":19.3,"close":21.25},{"date":"2018-11-15","open":20.41,"high":22.97,"low":19.94,"close":19.98},{"date":"2018-11-16","open":20.04,"high":21.36,"low":18.1,"close":18.14},{"date":"2018-11-19","open":18.78,"high":20.99,"low":18.52,"close":20.1},{"date":"2018-11-20","open":20.76,"high":23.81,"low":20.37,"close":22.48},{"date":"2018-11-21","open":21.66,"high":22.31,"low":20.11,"close":20.8},{"date":"2018-11-23","open":21.23,"high":22.65,"low":20.65,"close":21.52},{"date":"2018-11-26","open":20.78,"high":20.8,"low":18.67,"close":18.9},{"date":"2018-11-27","open":19.41,"high":19.93,"low":18.7,"close":19.02},{"date":"2018-11-28","open":18.87,"high":19.38,"low":18.18,"close":18.49},{"date":"2018-11-29","open":18.65,"high":20.48,"low":18.59,"close":18.79},{"date":"2018-11-30","open":19.18,"high":19.91,"low":18.03,"close":18.07},{"date":"2018-12-03","open":16.04,"high":17.28,"low":15.94,"close":16.44},{"date":"2018-12-04","open":16.84,"high":21.94,"low":16.26,"close":20.74},{"date":"2018-12-06","open":23.53,"high":25.94,"low":20.94,"close":21.19},{"date":"2018-12-07","open":22.42,"high":24.71,"low":19.9,"close":23.23},{"date":"2018-12-10","open":23.95,"high":25.94,"low":22.5,"close":22.64},{"date":"2018-12-11","open":22.96,"high":23.6,"low":21.39,"close":21.76},{"date":"2018-12-12","open":21.91,"high":21.91,"low":20.5,"close":21.46},{"date":"2018-12-13","open":21,"high":21.57,"low":20.34,"close":20.65},{"date":"2018-12-14","open":21.57,"high":22.47,"low":20.95,"close":21.63},{"date":"2018-12-17","open":22.36,"high":25.88,"low":21.97,"close":24.52},{"date":"2018-12-18","open":24.68,"high":26.14,"low":23.64,"close":25.58},{"date":"2018-12-19","open":25.15,"high":26.64,"low":22.5,"close":25.58},{"date":"2018-12-20","open":26.09,"high":30.3,"low":24.68,"close":28.38},{"date":"2018-12-21","open":28.24,"high":31.35,"low":25.71,"close":30.11},{"date":"2018-12-24","open":29.29,"high":36.1,"low":29.16,"close":36.07},{"date":"2018-12-26","open":35.5,"high":36.2,"low":29.59,"close":30.41},{"date":"2018-12-27","open":31.2,"high":33.8,"low":29.66,"close":29.96},{"date":"2018-12-28","open":29.97,"high":31.05,"low":27.43,"close":28.34},{"date":"2018-12-31","open":27.59,"high":27.64,"low":25.33,"close":25.42},{"date":"2019-01-02","open":27.54,"high":28.53,"low":23.05,"close":23.22},{"date":"2019-01-03","open":25.68,"high":26.6,"low":24.05,"close":25.45},{"date":"2019-01-04","open":24.36,"high":24.48,"low":21.19,"close":21.38},{"date":"2019-01-07","open":22.06,"high":22.71,"low":20.91,"close":21.4},{"date":"2019-01-08","open":20.96,"high":22.03,"low":20.09,"close":20.47},{"date":"2019-01-09","open":20.44,"high":22.8,"low":19.48,"close":19.98},{"date":"2019-01-10","open":20.98,"high":21.32,"low":19.29,"close":19.5},{"date":"2019-01-11","open":19.68,"high":20.16,"low":18.12,"close":18.19},{"date":"2019-01-14","open":19.84,"high":20.27,"low":18.7,"close":19.07},{"date":"2019-01-15","open":18.53,"high":19.2,"low":17.98,"close":18.6},{"date":"2019-01-16","open":18.08,"high":19.04,"low":17.76,"close":19.04},{"date":"2019-01-17","open":19.51,"high":19.72,"low":17.85,"close":18.06},{"date":"2019-01-18","open":17.8,"high":18.18,"low":17.17,"close":17.8},{"date":"2019-01-22","open":18.53,"high":21.15,"low":18.2,"close":20.8},{"date":"2019-01-23","open":20.85,"high":22.02,"low":19.47,"close":19.52},{"date":"2019-01-24","open":19.69,"high":20.25,"low":18.63,"close":18.89},{"date":"2019-01-25","open":18.43,"high":18.46,"low":17.31,"close":17.42},{"date":"2019-01-28","open":18.56,"high":20.42,"low":18.42,"close":18.87},{"date":"2019-01-29","open":19.45,"high":19.93,"low":18.42,"close":19.13},{"date":"2019-01-30","open":19.15,"high":19.31,"low":17.54,"close":17.66},{"date":"2019-01-31","open":17.39,"high":17.72,"low":16.54,"close":16.57},{"date":"2019-02-01","open":16.63,"high":16.83,"low":16.08,"close":16.14},{"date":"2019-02-04","open":16.72,"high":16.73,"low":15.6,"close":15.73},{"date":"2019-02-05","open":15.79,"high":15.94,"low":15.04,"close":15.57},{"date":"2019-02-06","open":15.44,"high":15.87,"low":15.09,"close":15.38},{"date":"2019-02-07","open":15.66,"high":17.89,"low":15.51,"close":16.37},{"date":"2019-02-08","open":16.81,"high":17.63,"low":15.62,"close":15.72},{"date":"2019-02-11","open":16.17,"high":16.5,"low":15.34,"close":15.97},{"date":"2019-02-12","open":15.23,"high":15.65,"low":14.95,"close":15.43},{"date":"2019-02-13","open":15.46,"high":15.91,"low":15,"close":15.65},{"date":"2019-02-14","open":15.61,"high":17.27,"low":15.3,"close":16.22},{"date":"2019-02-15","open":16.82,"high":16.82,"low":14.79,"close":14.91},{"date":"2019-02-19","open":15.65,"high":16.16,"low":14.64,"close":14.88},{"date":"2019-02-20","open":14.92,"high":15.19,"low":13.99,"close":14.02},{"date":"2019-02-21","open":14,"high":15.17,"low":13.85,"close":14.46},{"date":"2019-02-22","open":14.46,"high":14.47,"low":13.51,"close":13.51},{"date":"2019-02-25","open":13.91,"high":14.9,"low":13.44,"close":14.85},{"date":"2019-02-26","open":15.16,"high":15.28,"low":14.52,"close":15.17},{"date":"2019-02-27","open":15.53,"high":16.17,"low":14.7,"close":14.7},{"date":"2019-02-28","open":15.17,"high":15.24,"low":14.39,"close":14.78},{"date":"2019-03-01","open":14.57,"high":14.84,"low":13.41,"close":13.57},{"date":"2019-03-04","open":13.77,"high":16.98,"low":13.38,"close":14.63},{"date":"2019-03-05","open":14.52,"high":15.39,"low":14.26,"close":14.74},{"date":"2019-03-06","open":14.91,"high":16.11,"low":14.74,"close":15.74},{"date":"2019-03-07","open":16.33,"high":17.81,"low":15.54,"close":16.59},{"date":"2019-03-08","open":17.38,"high":18.33,"low":16.02,"close":16.05},{"date":"2019-03-11","open":16.28,"high":16.43,"low":14.33,"close":14.33},{"date":"2019-03-12","open":13.97,"high":14.7,"low":13.61,"close":13.77},{"date":"2019-03-13","open":14,"high":14.05,"low":13.25,"close":13.41},{"date":"2019-03-14","open":13.35,"high":13.84,"low":13.16,"close":13.5},{"date":"2019-03-15","open":13.21,"high":13.28,"low":12.5,"close":12.88},{"date":"2019-03-18","open":13.13,"high":13.8,"low":13,"close":13.1},{"date":"2019-03-19","open":12.89,"high":13.77,"low":12.37,"close":13.56},{"date":"2019-03-20","open":13.54,"high":14.3,"low":13.05,"close":13.91},{"date":"2019-03-21","open":14.11,"high":14.56,"low":13.26,"close":13.63},{"date":"2019-03-22","open":13.77,"high":17.52,"low":13.62,"close":16.48},{"date":"2019-03-25","open":17.76,"high":17.85,"low":16.26,"close":16.33},{"date":"2019-03-26","open":16.22,"high":16.3,"low":14.67,"close":14.68},{"date":"2019-03-27","open":14.52,"high":16.71,"low":14.51,"close":15.15},{"date":"2019-03-28","open":15.38,"high":15.62,"low":14.41,"close":14.43},{"date":"2019-03-29","open":14.19,"high":14.43,"low":13.64,"close":13.71},{"date":"2019-04-01","open":13.9,"high":14.01,"low":13.32,"close":13.4},{"date":"2019-04-02","open":13.62,"high":13.68,"low":13.13,"close":13.36},{"date":"2019-04-03","open":13.06,"high":14.27,"low":12.85,"close":13.74},{"date":"2019-04-04","open":13.84,"high":14.03,"low":13.4,"close":13.58},{"date":"2019-04-05","open":13.46,"high":13.47,"low":12.17,"close":12.82},{"date":"2019-04-08","open":13.55,"high":13.77,"low":13.1,"close":13.18},{"date":"2019-04-09","open":13.46,"high":14.39,"low":13.31,"close":14.28},{"date":"2019-04-10","open":14.09,"high":14.29,"low":13.27,"close":13.3},{"date":"2019-04-11","open":13.37,"high":13.58,"low":12.91,"close":13.02},{"date":"2019-04-12","open":12.96,"high":12.96,"low":11.95,"close":12.01},{"date":"2019-04-15","open":12.46,"high":13.14,"low":12.24,"close":12.32},{"date":"2019-04-16","open":12.26,"high":12.47,"low":11.85,"close":12.18},{"date":"2019-04-17","open":12.12,"high":13.02,"low":11.03,"close":12.6},{"date":"2019-04-18","open":12.8,"high":13.12,"low":12.02,"close":12.09},{"date":"2019-04-22","open":13.21,"high":13.36,"low":12.38,"close":12.42},{"date":"2019-04-23","open":12.66,"high":12.69,"low":12.08,"close":12.28},{"date":"2019-04-24","open":12.53,"high":13.23,"low":12.26,"close":13.14},{"date":"2019-04-25","open":13.29,"high":14.3,"low":12.81,"close":13.25},{"date":"2019-04-26","open":13.44,"high":13.62,"low":12.49,"close":12.73},{"date":"2019-04-29","open":13.04,"high":13.27,"low":12.65,"close":13.11},{"date":"2019-04-30","open":13.11,"high":14.05,"low":12.88,"close":13.12},{"date":"2019-05-01","open":12.86,"high":14.83,"low":12.74,"close":14.8},{"date":"2019-05-02","open":14.35,"high":15.92,"low":13.8,"close":14.42},{"date":"2019-05-03","open":14.11,"high":14.15,"low":12.8,"close":12.87},{"date":"2019-05-06","open":12.89,"high":18.8,"low":12.89,"close":15.44},{"date":"2019-05-07","open":15.9,"high":21.84,"low":15.8,"close":19.32},{"date":"2019-05-08","open":18.95,"high":21.74,"low":18.29,"close":19.4},{"date":"2019-05-09","open":21.4,"high":23.38,"low":18.87,"close":19.1},{"date":"2019-05-10","open":18.79,"high":20.19,"low":15.57,"close":16.04},{"date":"2019-05-13","open":18.62,"high":21.32,"low":18.35,"close":20.55},{"date":"2019-05-14","open":19.4,"high":19.65,"low":17.45,"close":18.06},{"date":"2019-05-15","open":17.57,"high":19.15,"low":16.41,"close":16.44},{"date":"2019-05-16","open":16.69,"high":17.13,"low":15.16,"close":15.29},{"date":"2019-05-17","open":15.89,"high":16.81,"low":14.86,"close":15.96},{"date":"2019-05-20","open":15.88,"high":17.63,"low":15.46,"close":16.31},{"date":"2019-05-21","open":15.86,"high":16.22,"low":14.79,"close":14.95},{"date":"2019-05-22","open":15.06,"high":15.44,"low":14.42,"close":14.75},{"date":"2019-05-23","open":15.93,"high":18.05,"low":15.28,"close":16.92},{"date":"2019-05-24","open":16.34,"high":16.52,"low":15.52,"close":15.85},{"date":"2019-05-28","open":16.55,"high":17.7,"low":15.9,"close":17.5},{"date":"2019-05-29","open":18.55,"high":19.04,"low":17.62,"close":17.9},{"date":"2019-05-30","open":17.47,"high":18.11,"low":16.72,"close":17.3},{"date":"2019-05-31","open":19.05,"high":19.72,"low":18.01,"close":18.71},{"date":"2019-06-03","open":19.41,"high":19.75,"low":18.16,"close":18.86},{"date":"2019-06-04","open":18.74,"high":18.74,"low":16.97,"close":16.97},{"date":"2019-06-05","open":17.06,"high":17.49,"low":16.04,"close":16.09},{"date":"2019-06-06","open":16.25,"high":16.54,"low":15.36,"close":15.93},{"date":"2019-06-07","open":15.65,"high":16.44,"low":15.33,"close":16.3},{"date":"2019-06-10","open":16.3,"high":16.47,"low":15.84,"close":15.94},{"date":"2019-06-11","open":15.84,"high":16.7,"low":15.5,"close":15.99},{"date":"2019-06-12","open":16.26,"high":16.43,"low":15.78,"close":15.91},{"date":"2019-06-13","open":16.16,"high":16.21,"low":15.61,"close":15.82},{"date":"2019-06-14","open":16,"high":16.4,"low":15.21,"close":15.28},{"date":"2019-06-17","open":15.65,"high":15.76,"low":15.24,"close":15.35},{"date":"2019-06-18","open":14.89,"high":15.54,"low":14.62,"close":15.15},{"date":"2019-06-19","open":15.05,"high":15.71,"low":14.15,"close":14.33},{"date":"2019-06-20","open":14.04,"high":16.03,"low":13.19,"close":14.75},{"date":"2019-06-21","open":14.74,"high":15.48,"low":14.42,"close":15.4},{"date":"2019-06-24","open":15.46,"high":15.56,"low":15.23,"close":15.26},{"date":"2019-06-25","open":15.43,"high":16.68,"low":15.1,"close":16.28},{"date":"2019-06-26","open":16.1,"high":16.6,"low":15.47,"close":16.21},{"date":"2019-06-27","open":15.66,"high":16.4,"low":15.66,"close":15.82},{"date":"2019-06-28","open":15.7,"high":16.13,"low":15.08,"close":15.08},{"date":"2019-07-01","open":13.85,"high":14.64,"low":13.8,"close":14.06},{"date":"2019-07-02","open":14.16,"high":14.3,"low":12.9,"close":12.93},{"date":"2019-07-03","open":13.18,"high":13.19,"low":12.56,"close":12.57},{"date":"2019-07-05","open":13,"high":14.47,"low":12.04,"close":13.28},{"date":"2019-07-08","open":13.73,"high":14.44,"low":13.64,"close":13.96},{"date":"2019-07-09","open":14.47,"high":14.71,"low":13.99,"close":14.09},{"date":"2019-07-10","open":14.38,"high":14.69,"low":12.98,"close":13.03},{"date":"2019-07-11","open":13.01,"high":13.33,"low":12.39,"close":12.93},{"date":"2019-07-12","open":12.76,"high":12.82,"low":12.28,"close":12.39},{"date":"2019-07-15","open":12.58,"high":13.02,"low":12.49,"close":12.68},{"date":"2019-07-16","open":12.61,"high":13.14,"low":12.28,"close":12.86},{"date":"2019-07-17","open":12.62,"high":13.97,"low":12.24,"close":13.97},{"date":"2019-07-18","open":14.45,"high":14.5,"low":13.19,"close":13.53},{"date":"2019-07-19","open":13.31,"high":14.45,"low":13.09,"close":14.45},{"date":"2019-07-22","open":14.55,"high":14.7,"low":13.42,"close":13.53},{"date":"2019-07-23","open":13.42,"high":13.52,"low":12.55,"close":12.61},{"date":"2019-07-24","open":12.8,"high":13.1,"low":11.98,"close":12.07},{"date":"2019-07-25","open":12.24,"high":13.54,"low":11.69,"close":12.74},{"date":"2019-07-26","open":12.58,"high":12.72,"low":12.01,"close":12.16},{"date":"2019-07-29","open":12.15,"high":13.17,"low":12.15,"close":12.83},{"date":"2019-07-30","open":12.87,"high":14.18,"low":12.87,"close":13.94},{"date":"2019-07-31","open":13.83,"high":16.55,"low":13.46,"close":16.12},{"date":"2019-08-01","open":15.41,"high":19.46,"low":13.73,"close":17.87},{"date":"2019-08-02","open":17.69,"high":20.11,"low":17.04,"close":17.61},{"date":"2019-08-05","open":19.96,"high":24.81,"low":19.91,"close":24.59},{"date":"2019-08-06","open":22.29,"high":22.87,"low":19.77,"close":20.17},{"date":"2019-08-07","open":20.7,"high":23.67,"low":18.94,"close":19.49},{"date":"2019-08-08","open":19.36,"high":19.89,"low":16.82,"close":16.91},{"date":"2019-08-09","open":18.14,"high":19.44,"low":17.31,"close":17.97},{"date":"2019-08-12","open":17.87,"high":21.26,"low":17.77,"close":21.09},{"date":"2019-08-13","open":21.28,"high":21.64,"low":17.52,"close":17.52},{"date":"2019-08-14","open":17.81,"high":22.71,"low":17.75,"close":22.1},{"date":"2019-08-15","open":21.58,"high":24.1,"low":20.78,"close":21.18},{"date":"2019-08-16","open":20.48,"high":20.5,"low":18.41,"close":18.47},{"date":"2019-08-19","open":17.93,"high":18.22,"low":16.52,"close":16.88},{"date":"2019-08-20","open":16.78,"high":17.7,"low":16.45,"close":17.5},{"date":"2019-08-21","open":17.01,"high":17.04,"low":15.51,"close":15.8},{"date":"2019-08-22","open":16.12,"high":17.68,"low":15.63,"close":16.68},{"date":"2019-08-23","open":16.15,"high":21.07,"low":16.04,"close":19.87},{"date":"2019-08-26","open":20.34,"high":21.33,"low":19.06,"close":19.32},{"date":"2019-08-27","open":20.18,"high":21.04,"low":18.49,"close":20.31},{"date":"2019-08-28","open":20.55,"high":21.64,"low":19.1,"close":19.35},{"date":"2019-08-29","open":19.02,"high":19.2,"low":17.6,"close":17.88},{"date":"2019-08-30","open":17.94,"high":19.18,"low":17.09,"close":18.98},{"date":"2019-09-03","open":20.96,"high":21.15,"low":19.41,"close":19.66},{"date":"2019-09-04","open":18.23,"high":18.83,"low":17.26,"close":17.33},{"date":"2019-09-05","open":16.92,"high":17.05,"low":15.45,"close":16.27},{"date":"2019-09-06","open":15.92,"high":16.06,"low":14.91,"close":15},{"date":"2019-09-09","open":15.26,"high":16.13,"low":14.95,"close":15.27},{"date":"2019-09-10","open":15.53,"high":16.52,"low":15.11,"close":15.2},{"date":"2019-09-11","open":15.33,"high":15.52,"low":14.55,"close":14.61},{"date":"2019-09-12","open":14.69,"high":14.94,"low":13.85,"close":14.22},{"date":"2019-09-13","open":14.16,"high":14.31,"low":13.51,"close":13.74},{"date":"2019-09-16","open":14.89,"high":15.29,"low":14.5,"close":14.67},{"date":"2019-09-17","open":14.92,"high":15.03,"low":14.4,"close":14.44},{"date":"2019-09-18","open":14.61,"high":15.8,"low":13.8,"close":13.95},{"date":"2019-09-19","open":14.66,"high":14.66,"low":13.31,"close":14.05},{"date":"2019-09-20","open":13.94,"high":15.84,"low":13.35,"close":15.32},{"date":"2019-09-23","open":15.35,"high":16,"low":14.71,"close":14.91},{"date":"2019-09-24","open":14.77,"high":17.62,"low":14.33,"close":17.05},{"date":"2019-09-25","open":17.05,"high":18.45,"low":15.69,"close":15.96},{"date":"2019-09-26","open":16.23,"high":17.09,"low":15.35,"close":16.07},{"date":"2019-09-27","open":15.77,"high":18.69,"low":15.15,"close":17.22},{"date":"2019-09-30","open":17.23,"high":17.35,"low":16.2,"close":16.24},{"date":"2019-10-01","open":16.02,"high":18.62,"low":15.79,"close":18.56},{"date":"2019-10-02","open":18.75,"high":21.46,"low":18.75,"close":20.56},{"date":"2019-10-03","open":20.11,"high":21.44,"low":19.03,"close":19.12},{"date":"2019-10-04","open":19.42,"high":19.97,"low":16.97,"close":17.04},{"date":"2019-10-07","open":18.27,"high":18.52,"low":16.44,"close":17.86},{"date":"2019-10-08","open":17.61,"high":20.38,"low":17.42,"close":20.28},{"date":"2019-10-09","open":19.94,"high":20,"low":17.77,"close":18.64},{"date":"2019-10-10","open":19.28,"high":19.8,"low":17.56,"close":17.57},{"date":"2019-10-11","open":17.35,"high":17.44,"low":15.11,"close":15.58},{"date":"2019-10-14","open":15.66,"high":16.5,"low":14.51,"close":14.57},{"date":"2019-10-15","open":13.94,"high":14.43,"low":13.39,"close":13.54},{"date":"2019-10-16","open":13.94,"high":14.26,"low":13.6,"close":13.68},{"date":"2019-10-17","open":13.79,"high":14.18,"low":13.31,"close":13.79},{"date":"2019-10-18","open":14.2,"high":15.16,"low":13.78,"close":14.25},{"date":"2019-10-21","open":14.24,"high":14.63,"low":14,"close":14},{"date":"2019-10-22","open":13.99,"high":14.61,"low":13.7,"close":14.46},{"date":"2019-10-23","open":14.83,"high":15.12,"low":14.01,"close":14.01},{"date":"2019-10-24","open":13.98,"high":14.34,"low":13.4,"close":13.71},{"date":"2019-10-25","open":13.53,"high":13.79,"low":12.62,"close":12.65},{"date":"2019-10-28","open":13.01,"high":13.14,"low":12.66,"close":13.11},{"date":"2019-10-29","open":13.16,"high":13.52,"low":13.07,"close":13.2},{"date":"2019-10-30","open":13.23,"high":13.77,"low":12.27,"close":12.33},{"date":"2019-10-31","open":12.21,"high":13.95,"low":12.19,"close":13.22},{"date":"2019-11-01","open":12.99,"high":13.12,"low":12.25,"close":12.3},{"date":"2019-11-04","open":12.68,"high":13.13,"low":12.44,"close":12.83},{"date":"2019-11-05","open":12.85,"high":13.28,"low":12.25,"close":13.1},{"date":"2019-11-06","open":13.18,"high":13.39,"low":12.6,"close":12.62},{"date":"2019-11-07","open":12.59,"high":12.89,"low":12.26,"close":12.73},{"date":"2019-11-08","open":12.98,"high":13.05,"low":12,"close":12.07},{"date":"2019-11-11","open":13.15,"high":13.49,"low":12.66,"close":12.69},{"date":"2019-11-12","open":12.64,"high":13.1,"low":12.36,"close":12.68},{"date":"2019-11-13","open":12.91,"high":13.9,"low":12.88,"close":13},{"date":"2019-11-14","open":13.16,"high":13.81,"low":12.93,"close":13.05},{"date":"2019-11-15","open":12.95,"high":12.97,"low":11.92,"close":12.05},{"date":"2019-11-18","open":12.39,"high":13.1,"low":12.32,"close":12.46},{"date":"2019-11-19","open":12.33,"high":13.01,"low":12.16,"close":12.86},{"date":"2019-11-20","open":13.42,"high":14.17,"low":12.61,"close":12.78},{"date":"2019-11-21","open":13.35,"high":13.86,"low":12.49,"close":13.13},{"date":"2019-11-22","open":12.82,"high":13.25,"low":12.33,"close":12.34},{"date":"2019-11-25","open":12.51,"high":12.59,"low":11.73,"close":11.87},{"date":"2019-11-26","open":11.88,"high":12.04,"low":11.42,"close":11.54},{"date":"2019-11-27","open":11.55,"high":11.79,"low":11.44,"close":11.75},{"date":"2019-11-29","open":12.5,"high":12.83,"low":12.12,"close":12.62},{"date":"2019-12-02","open":12.69,"high":15.27,"low":12.55,"close":14.91},{"date":"2019-12-03","open":14.68,"high":17.99,"low":14.61,"close":15.96},{"date":"2019-12-04","open":16.38,"high":16.4,"low":14.12,"close":14.8},{"date":"2019-12-05","open":14.46,"high":15.37,"low":14.17,"close":14.52},{"date":"2019-12-06","open":14.37,"high":14.47,"low":13.19,"close":13.62},{"date":"2019-12-09","open":14.25,"high":16.07,"low":12.25,"close":15.86},{"date":"2019-12-10","open":15.8,"high":16.9,"low":14.93,"close":15.68},{"date":"2019-12-11","open":15.57,"high":15.97,"low":14.98,"close":14.99},{"date":"2019-12-12","open":14.94,"high":15.55,"low":13.6,"close":13.94},{"date":"2019-12-13","open":13.18,"high":14.35,"low":12.54,"close":12.63},{"date":"2019-12-16","open":12.47,"high":12.53,"low":11.71,"close":12.14},{"date":"2019-12-17","open":12.23,"high":12.47,"low":11.9,"close":12.29},{"date":"2019-12-18","open":12.24,"high":12.7,"low":11.93,"close":12.58},{"date":"2019-12-19","open":12.55,"high":12.78,"low":12.43,"close":12.5},{"date":"2019-12-20","open":12.55,"high":12.61,"low":12.04,"close":12.51},{"date":"2019-12-23","open":12.81,"high":12.9,"low":12.41,"close":12.61},{"date":"2019-12-24","open":12.65,"high":12.84,"low":12.56,"close":12.67},{"date":"2019-12-26","open":12.74,"high":12.75,"low":11.72,"close":12.65},{"date":"2019-12-27","open":12.61,"high":13.72,"low":11.89,"close":13.43},{"date":"2019-12-30","open":13.74,"high":15.14,"low":13.44,"close":14.82},{"date":"2019-12-31","open":14.84,"high":15.39,"low":13.75,"close":13.78},{"date":"2020-01-02","open":13.46,"high":13.72,"low":12.42,"close":12.47},{"date":"2020-01-03","open":15.01,"high":16.2,"low":13.13,"close":14.02},{"date":"2020-01-06","open":15.45,"high":16.39,"low":13.54,"close":13.85},{"date":"2020-01-07","open":13.84,"high":14.46,"low":13.39,"close":13.79},{"date":"2020-01-08","open":15.16,"high":15.24,"low":12.83,"close":13.45},{"date":"2020-01-09","open":12.95,"high":13.24,"low":12.53,"close":12.54},{"date":"2020-01-10","open":12.42,"high":12.87,"low":12.09,"close":12.56},{"date":"2020-01-13","open":12.84,"high":13.09,"low":12.32,"close":12.32},{"date":"2020-01-14","open":12.72,"high":13.82,"low":12.05,"close":12.39},{"date":"2020-01-15","open":12.79,"high":12.83,"low":11.95,"close":12.42},{"date":"2020-01-16","open":12.2,"high":12.42,"low":11.78,"close":12.32},{"date":"2020-01-17","open":12.21,"high":12.48,"low":11.75,"close":12.1},{"date":"2020-01-21","open":13.23,"high":13.33,"low":12.32,"close":12.85},{"date":"2020-01-22","open":12.45,"high":13.01,"low":12.31,"close":12.91},{"date":"2020-01-23","open":13.26,"high":14.15,"low":12.94,"close":12.98},{"date":"2020-01-24","open":12.75,"high":15.98,"low":12.62,"close":14.56},{"date":"2020-01-27","open":17.42,"high":19.02,"low":16.82,"close":18.23},{"date":"2020-01-28","open":16.94,"high":18.03,"low":15.69,"close":16.28},{"date":"2020-01-29","open":15.68,"high":16.65,"low":14.94,"close":16.39},{"date":"2020-01-30","open":17.82,"high":18.39,"low":15.3,"close":15.49},{"date":"2020-01-31","open":16.25,"high":19.99,"low":16.18,"close":18.84},{"date":"2020-02-03","open":18.64,"high":18.88,"low":17.1,"close":17.97},{"date":"2020-02-04","open":16.45,"high":16.46,"low":15.63,"close":16.05},{"date":"2020-02-05","open":16.29,"high":16.32,"low":15.02,"close":15.15},{"date":"2020-02-06","open":15.13,"high":15.66,"low":14.7,"close":14.96},{"date":"2020-02-07","open":15.07,"high":16.16,"low":14.81,"close":15.47},{"date":"2020-02-10","open":15.88,"high":16.43,"low":15.01,"close":15.04},{"date":"2020-02-11","open":14.91,"high":15.27,"low":14.38,"close":15.18},{"date":"2020-02-12","open":14.86,"high":14.88,"low":13.73,"close":13.74},{"date":"2020-02-13","open":14.43,"high":15.44,"low":14,"close":14.15},{"date":"2020-02-14","open":14.12,"high":14.54,"low":13.38,"close":13.68},{"date":"2020-02-18","open":14.98,"high":15.49,"low":14.53,"close":14.83},{"date":"2020-02-19","open":14.66,"high":14.74,"low":14.21,"close":14.38},{"date":"2020-02-20","open":14.54,"high":17.21,"low":14.49,"close":15.56},{"date":"2020-02-21","open":17.33,"high":18.21,"low":16.19,"close":17.08},{"date":"2020-02-24","open":22.25,"high":26.35,"low":22,"close":25.03},{"date":"2020-02-25","open":22.19,"high":30.25,"low":22.19,"close":27.85},{"date":"2020-02-26","open":26.63,"high":29.57,"low":24.76,"close":27.56},{"date":"2020-02-27","open":28.95,"high":39.31,"low":27.79,"close":39.16},{"date":"2020-02-28","open":42.02,"high":49.48,"low":39.37,"close":40.11},{"date":"2020-03-02","open":34.86,"high":43.77,"low":31.5,"close":33.42},{"date":"2020-03-03","open":33.64,"high":41.06,"low":24.93,"close":36.82},{"date":"2020-03-04","open":34.44,"high":35.58,"low":30.3,"close":31.99},{"date":"2020-03-05","open":33.61,"high":42.84,"low":33.54,"close":39.62},{"date":"2020-03-06","open":41.46,"high":54.39,"low":40.84,"close":41.94},{"date":"2020-03-09","open":41.94,"high":62.12,"low":41.94,"close":54.46},{"date":"2020-03-10","open":49.68,"high":55.66,"low":43.56,"close":47.3},{"date":"2020-03-11","open":52.24,"high":55.82,"low":49.98,"close":53.9},{"date":"2020-03-12","open":61.46,"high":76.83,"low":59.91,"close":75.47},{"date":"2020-03-13","open":71.31,"high":77.57,"low":55.17,"close":57.83},{"date":"2020-03-16","open":57.83,"high":83.56,"low":57.83,"close":82.69},{"date":"2020-03-17","open":82.69,"high":84.83,"low":70.37,"close":75.91},{"date":"2020-03-18","open":69.37,"high":85.47,"low":69.37,"close":76.45},{"date":"2020-03-19","open":80.62,"high":84.26,"low":68.57,"close":72},{"date":"2020-03-20","open":67.86,"high":69.51,"low":57.42,"close":66.04},{"date":"2020-03-23","open":74.08,"high":76.74,"low":60.46,"close":61.59},{"date":"2020-03-24","open":58.76,"high":61.88,"low":36.24,"close":61.67},{"date":"2020-03-25","open":61.44,"high":68.86,"low":58.03,"close":63.95},{"date":"2020-03-26","open":65.67,"high":67.06,"low":57.66,"close":61},{"date":"2020-03-27","open":64.95,"high":69.1,"low":61.8,"close":65.54},{"date":"2020-03-30","open":66.3,"high":67.69,"low":56.6,"close":57.08},{"date":"2020-03-31","open":56.69,"high":58.75,"low":50.88,"close":53.54},{"date":"2020-04-01","open":57.38,"high":60.59,"low":52.76,"close":57.06},{"date":"2020-04-02","open":54.46,"high":57.24,"low":50.45,"close":50.91},{"date":"2020-04-03","open":51.11,"high":52.29,"low":46.74,"close":46.8},{"date":"2020-04-06","open":44.17,"high":45.73,"low":43.45,"close":45.24},{"date":"2020-04-07","open":44.83,"high":47.51,"low":43.51,"close":46.7},{"date":"2020-04-08","open":45.9,"high":47.28,"low":42.53,"close":43.35},{"date":"2020-04-09","open":43,"high":45.73,"low":41.39,"close":41.67},{"date":"2020-04-13","open":44.6,"high":45.04,"low":41.17,"close":41.17},{"date":"2020-04-14","open":40.24,"high":40.57,"low":37.31,"close":37.76},{"date":"2020-04-15","open":39.4,"high":43.23,"low":39.34,"close":40.84},{"date":"2020-04-16","open":41.92,"high":43.02,"low":39.87,"close":40.11},{"date":"2020-04-17","open":39.5,"high":40.26,"low":37.63,"close":38.15},{"date":"2020-04-20","open":40.68,"high":43.83,"low":39.88,"close":43.83},{"date":"2020-04-21","open":44.28,"high":47.77,"low":43.77,"close":45.41},{"date":"2020-04-22","open":44.91,"high":45.07,"low":41.41,"close":41.98},{"date":"2020-04-23","open":41.3,"high":42.47,"low":39.06,"close":41.38},{"date":"2020-04-24","open":41.91,"high":42.08,"low":35.6,"close":35.93},{"date":"2020-04-27","open":36.29,"high":36.44,"low":32.51,"close":33.29},{"date":"2020-04-28","open":33.21,"high":35.39,"low":30.54,"close":33.57},{"date":"2020-04-29","open":32.48,"high":33.19,"low":30.71,"close":31.23},{"date":"2020-04-30","open":30.99,"high":35.94,"low":30.93,"close":34.15},{"date":"2020-05-01","open":38.17,"high":39.57,"low":36.59,"close":37.19},{"date":"2020-05-04","open":39.13,"high":40.32,"low":35.53,"close":35.97},{"date":"2020-05-05","open":34.82,"high":36.22,"low":31.95,"close":33.61},{"date":"2020-05-06","open":32.69,"high":35.69,"low":31.68,"close":34.12},{"date":"2020-05-07","open":32.12,"high":32.28,"low":30.37,"close":31.44},{"date":"2020-05-08","open":30.14,"high":30.39,"low":27.89,"close":27.98},{"date":"2020-05-11","open":28.46,"high":31.46,"low":26.97,"close":27.57},{"date":"2020-05-12","open":28.47,"high":33.04,"low":26,"close":33.04},{"date":"2020-05-13","open":32.74,"high":37.42,"low":30.77,"close":35.28},{"date":"2020-05-14","open":35.16,"high":39.28,"low":32.33,"close":32.61},{"date":"2020-05-15","open":32.5,"high":35.13,"low":31.04,"close":31.89},{"date":"2020-05-18","open":30.71,"high":31.08,"low":28.35,"close":29.3},{"date":"2020-05-19","open":28.73,"high":30.74,"low":28.37,"close":30.53},{"date":"2020-05-20","open":29.52,"high":29.83,"low":27.83,"close":27.99},{"date":"2020-05-21","open":28.97,"high":30.2,"low":27.67,"close":29.53},{"date":"2020-05-22","open":31.36,"high":31.55,"low":28.03,"close":28.16},{"date":"2020-05-26","open":27.72,"high":28.58,"low":27.18,"close":28.01},{"date":"2020-05-27","open":27.62,"high":30.53,"low":25.92,"close":27.62},{"date":"2020-05-28","open":27.82,"high":29.89,"low":27.43,"close":28.59},{"date":"2020-05-29","open":29.3,"high":30.16,"low":27.29,"close":27.51},{"date":"2020-06-01","open":28.94,"high":30.6,"low":28.11,"close":28.23},{"date":"2020-06-02","open":28.4,"high":28.52,"low":26.66,"close":26.84},{"date":"2020-06-03","open":26.75,"high":26.98,"low":25.04,"close":25.66},{"date":"2020-06-04","open":26.23,"high":26.43,"low":24.38,"close":25.81},{"date":"2020-06-05","open":24.79,"high":25.09,"low":23.54,"close":24.52},{"date":"2020-06-08","open":25.56,"high":25.98,"low":24.65,"close":25.81},{"date":"2020-06-09","open":25.93,"high":27.7,"low":25.71,"close":27.57},{"date":"2020-06-10","open":26.73,"high":29.01,"low":26.06,"close":27.57},{"date":"2020-06-11","open":30.45,"high":42.58,"low":29.49,"close":40.79},{"date":"2020-06-12","open":37.68,"high":44.16,"low":34.97,"close":36.09},{"date":"2020-06-15","open":44.09,"high":44.44,"low":34.28,"close":34.4},{"date":"2020-06-16","open":34.28,"high":37.45,"low":31.73,"close":33.67},{"date":"2020-06-17","open":33.28,"high":35.17,"low":32.25,"close":33.47},{"date":"2020-06-18","open":33.83,"high":36.25,"low":32.24,"close":32.94},{"date":"2020-06-19","open":32.07,"high":35.12,"low":30.4,"close":35.12},{"date":"2020-06-22","open":35.22,"high":35.39,"low":31.64,"close":31.77},{"date":"2020-06-23","open":31.71,"high":31.71,"low":29.26,"close":31.37},{"date":"2020-06-24","open":31.05,"high":37.12,"low":30.95,"close":33.84},{"date":"2020-06-25","open":36.59,"high":36.93,"low":31.59,"close":32.22},{"date":"2020-06-26","open":33.01,"high":36.25,"low":31.04,"close":34.73},{"date":"2020-06-29","open":35.05,"high":36.31,"low":31.78,"close":31.78},{"date":"2020-06-30","open":32.54,"high":32.94,"low":29.56,"close":30.43},{"date":"2020-07-01","open":30.96,"high":31.76,"low":28.2,"close":28.62},{"date":"2020-07-02","open":28.33,"high":28.44,"low":25.9,"close":27.68},{"date":"2020-07-06","open":27.76,"high":28.33,"low":24.92,"close":27.94},{"date":"2020-07-07","open":28.77,"high":29.63,"low":27.25,"close":29.43},{"date":"2020-07-08","open":28.95,"high":30.2,"low":27.24,"close":28.08},{"date":"2020-07-09","open":28.18,"high":31.48,"low":26.11,"close":29.26},{"date":"2020-07-10","open":30.86,"high":30.91,"low":27.13,"close":27.29},{"date":"2020-07-13","open":27.85,"high":32.45,"low":26.87,"close":32.19},{"date":"2020-07-14","open":31.14,"high":33.67,"low":29.21,"close":29.52},{"date":"2020-07-15","open":29.15,"high":30.09,"low":27.17,"close":27.76},{"date":"2020-07-16","open":28.41,"high":29.29,"low":26.98,"close":28},{"date":"2020-07-17","open":27.15,"high":27.54,"low":25.41,"close":25.68},{"date":"2020-07-20","open":26.94,"high":27.08,"low":24.35,"close":24.46},{"date":"2020-07-21","open":24.08,"high":25.65,"low":23.61,"close":24.84},{"date":"2020-07-22","open":24.56,"high":26.26,"low":24.13,"close":24.32},{"date":"2020-07-23","open":23.97,"high":26.95,"low":23.6,"close":26.08},{"date":"2020-07-24","open":27.96,"high":28.58,"low":25.53,"close":25.84},{"date":"2020-07-27","open":26.6,"high":26.94,"low":24.55,"close":24.74},{"date":"2020-07-28","open":24.86,"high":25.85,"low":24.05,"close":25.44},{"date":"2020-07-29","open":25.16,"high":25.42,"low":23.73,"close":24.1},{"date":"2020-07-30","open":25.04,"high":28.29,"low":24.64,"close":24.76},{"date":"2020-07-31","open":24.79,"high":26.41,"low":23.55,"close":24.46},{"date":"2020-08-03","open":25.75,"high":26.01,"low":22.17,"close":24.28},{"date":"2020-08-04","open":24.01,"high":24.76,"low":22.92,"close":23.76},{"date":"2020-08-05","open":23.44,"high":23.61,"low":22.86,"close":22.99},{"date":"2020-08-06","open":23.03,"high":24.11,"low":20.97,"close":22.65},{"date":"2020-08-07","open":23.45,"high":24.02,"low":22.02,"close":22.21},{"date":"2020-08-10","open":22.88,"high":23.52,"low":21.46,"close":22.13},{"date":"2020-08-11","open":21.85,"high":24.93,"low":20.28,"close":24.03},{"date":"2020-08-12","open":22.82,"high":22.88,"low":21.54,"close":22.28},{"date":"2020-08-13","open":22.2,"high":22.92,"low":21.45,"close":22.13},{"date":"2020-08-14","open":22.27,"high":23.55,"low":21.79,"close":22.05},{"date":"2020-08-17","open":22.52,"high":22.82,"low":21.34,"close":21.35},{"date":"2020-08-18","open":21.69,"high":22.55,"low":21.18,"close":21.51},{"date":"2020-08-19","open":21.6,"high":22.98,"low":20.99,"close":22.54},{"date":"2020-08-20","open":24.1,"high":24.6,"low":22.37,"close":22.72},{"date":"2020-08-21","open":22.58,"high":24.47,"low":22.06,"close":22.54},{"date":"2020-08-24","open":22.87,"high":23.18,"low":21.25,"close":22.37},{"date":"2020-08-25","open":22.16,"high":23.43,"low":21.53,"close":22.03},{"date":"2020-08-26","open":22.14,"high":23.27,"low":20.92,"close":23.27},{"date":"2020-08-27","open":23.42,"high":27.09,"low":21.44,"close":24.47},{"date":"2020-08-28","open":24.59,"high":26.3,"low":22.64,"close":22.96},{"date":"2020-08-31","open":23.91,"high":26.5,"low":21.77,"close":26.41},{"date":"2020-09-01","open":25.86,"high":26.59,"low":25.02,"close":26.12},{"date":"2020-09-02","open":26.01,"high":27.07,"low":25.53,"close":26.57},{"date":"2020-09-03","open":26.28,"high":35.94,"low":25.66,"close":33.6},{"date":"2020-09-04","open":34.62,"high":38.28,"low":29.5,"close":30.75},{"date":"2020-09-08","open":30.61,"high":35.93,"low":30.52,"close":31.46},{"date":"2020-09-09","open":31.68,"high":31.78,"low":28.12,"close":28.81},{"date":"2020-09-10","open":28.67,"high":30.56,"low":27.59,"close":29.71},{"date":"2020-09-11","open":28.63,"high":29.73,"low":26.51,"close":26.87},{"date":"2020-09-14","open":25.86,"high":26.79,"low":25.38,"close":25.85},{"date":"2020-09-15","open":25.92,"high":26,"low":24.92,"close":25.59},{"date":"2020-09-16","open":25.31,"high":26.59,"low":24.84,"close":26.04},{"date":"2020-09-17","open":28.22,"high":28.92,"low":26.26,"close":26.46},{"date":"2020-09-18","open":26.65,"high":28.1,"low":25.28,"close":25.83},{"date":"2020-09-21","open":28.04,"high":31.18,"low":27.39,"close":27.78},{"date":"2020-09-22","open":28.61,"high":28.78,"low":26.48,"close":26.86},{"date":"2020-09-23","open":27.02,"high":29.73,"low":25.19,"close":28.58},{"date":"2020-09-24","open":29.54,"high":30.49,"low":27.94,"close":28.51},{"date":"2020-09-25","open":28.17,"high":30.43,"low":26.02,"close":26.38},{"date":"2020-09-28","open":27.15,"high":27.19,"low":24.9,"close":26.19},{"date":"2020-09-29","open":26.81,"high":27.43,"low":25.98,"close":26.27},{"date":"2020-09-30","open":26.69,"high":27.12,"low":25.06,"close":26.37},{"date":"2020-10-01","open":25.78,"high":27.11,"low":25.33,"close":26.7},{"date":"2020-10-02","open":28.87,"high":29.9,"low":26.93,"close":27.63},{"date":"2020-10-05","open":29.52,"high":29.69,"low":27.27,"close":27.96},{"date":"2020-10-06","open":28.05,"high":30,"low":26.01,"close":29.48},{"date":"2020-10-07","open":29.26,"high":29.76,"low":27.94,"close":28.06},{"date":"2020-10-08","open":27.65,"high":27.99,"low":24.88,"close":26.36},{"date":"2020-10-09","open":26.2,"high":26.22,"low":24.03,"close":25},{"date":"2020-10-12","open":25.65,"high":25.65,"low":24.14,"close":25.07},{"date":"2020-10-13","open":25.67,"high":26.93,"low":25.16,"close":26.07},{"date":"2020-10-14","open":25.72,"high":27.23,"low":25.53,"close":26.4},{"date":"2020-10-15","open":27.1,"high":29.06,"low":26.82,"close":26.97},{"date":"2020-10-16","open":27.16,"high":27.46,"low":26.19,"close":27.41},{"date":"2020-10-19","open":27.36,"high":29.69,"low":27.04,"close":29.18},{"date":"2020-10-20","open":28.81,"high":29.6,"low":28.29,"close":29.35},{"date":"2020-10-21","open":29.12,"high":30.55,"low":28.37,"close":28.65},{"date":"2020-10-22","open":30.1,"high":30.12,"low":27.68,"close":28.11},{"date":"2020-10-23","open":28.47,"high":28.67,"low":27.26,"close":27.55},{"date":"2020-10-26","open":29.38,"high":33.68,"low":29.22,"close":32.46},{"date":"2020-10-27","open":32.04,"high":33.77,"low":31.85,"close":33.35},{"date":"2020-10-28","open":34.69,"high":40.77,"low":34.68,"close":40.28},{"date":"2020-10-29","open":38.8,"high":41.16,"low":35.63,"close":37.59},{"date":"2020-10-30","open":40.81,"high":41.09,"low":36.5,"close":38.02},{"date":"2020-11-02","open":38.57,"high":38.78,"low":36.13,"close":37.13},{"date":"2020-11-03","open":36.44,"high":36.44,"low":34.19,"close":35.55},{"date":"2020-11-04","open":36.79,"high":36.85,"low":28.03,"close":29.57},{"date":"2020-11-05","open":27.56,"high":28.14,"low":26.04,"close":27.58},{"date":"2020-11-06","open":27.87,"high":29.44,"low":24.56,"close":24.86},{"date":"2020-11-09","open":24.8,"high":25.82,"low":22.41,"close":25.75},{"date":"2020-11-10","open":25.36,"high":26.77,"low":24.35,"close":24.8},{"date":"2020-11-11","open":25.01,"high":25.12,"low":22.57,"close":23.45},{"date":"2020-11-12","open":24.39,"high":27.27,"low":23.53,"close":25.35},{"date":"2020-11-13","open":24.94,"high":25.03,"low":22.74,"close":23.1},{"date":"2020-11-16","open":23.66,"high":24.08,"low":22.43,"close":22.45},{"date":"2020-11-17","open":22.84,"high":24.09,"low":22.34,"close":22.71},{"date":"2020-11-18","open":22.86,"high":23.92,"low":21.66,"close":23.84},{"date":"2020-11-19","open":23.62,"high":24.52,"low":22.56,"close":23.11},{"date":"2020-11-20","open":23.43,"high":23.73,"low":22.13,"close":23.7},{"date":"2020-11-23","open":23.66,"high":23.96,"low":22.45,"close":22.66},{"date":"2020-11-24","open":22.04,"high":22.48,"low":20.8,"close":21.64},{"date":"2020-11-25","open":21.65,"high":22.5,"low":21.13,"close":21.25},{"date":"2020-11-27","open":21.52,"high":21.6,"low":19.51,"close":20.84},{"date":"2020-11-30","open":22.64,"high":22.89,"low":20.48,"close":20.57},{"date":"2020-12-01","open":20.21,"high":20.92,"low":20,"close":20.77},{"date":"2020-12-02","open":21,"high":21.25,"low":20.04,"close":21.17},{"date":"2020-12-03","open":21.24,"high":21.88,"low":20.72,"close":21.28},{"date":"2020-12-04","open":21.05,"high":21.15,"low":19.97,"close":20.79},{"date":"2020-12-07","open":22.04,"high":22.62,"low":21.17,"close":21.3},{"date":"2020-12-08","open":21.65,"high":22.25,"low":20.52,"close":20.68},{"date":"2020-12-09","open":20.66,"high":22.93,"low":20.1,"close":22.27},{"date":"2020-12-10","open":22.12,"high":23.46,"low":21.53,"close":22.52},{"date":"2020-12-11","open":22.49,"high":25.14,"low":22.48,"close":23.31},{"date":"2020-12-14","open":22.67,"high":24.82,"low":21.95,"close":24.72},{"date":"2020-12-15","open":24,"high":24.07,"low":22.73,"close":22.89},{"date":"2020-12-16","open":22.51,"high":23.67,"low":22.29,"close":22.5},{"date":"2020-12-17","open":21.98,"high":22.27,"low":21.52,"close":21.93},{"date":"2020-12-18","open":22.15,"high":23.77,"low":21.57,"close":21.57},{"date":"2020-12-21","open":24.25,"high":31.46,"low":24.23,"close":25.16},{"date":"2020-12-22","open":25.24,"high":25.56,"low":23.53,"close":24.23},{"date":"2020-12-23","open":23.49,"high":23.68,"low":22.13,"close":23.31},{"date":"2020-12-24","open":22.47,"high":22.83,"low":21.39,"close":21.53},{"date":"2020-12-28","open":22.11,"high":22.12,"low":21.15,"close":21.7},{"date":"2020-12-29","open":21.61,"high":23.72,"low":20.99,"close":23.08},{"date":"2020-12-30","open":22.58,"high":23.15,"low":22.41,"close":22.77},{"date":"2020-12-31","open":22.99,"high":23.25,"low":21.24,"close":22.75},{"date":"2021-01-04","open":23.04,"high":29.19,"low":22.56,"close":26.97},{"date":"2021-01-05","open":26.94,"high":28.6,"low":24.8,"close":25.34},{"date":"2021-01-06","open":25.48,"high":26.77,"low":22.14,"close":25.07},{"date":"2021-01-07","open":23.67,"high":23.91,"low":22.25,"close":22.37},{"date":"2021-01-08","open":22.43,"high":23.34,"low":21.42,"close":21.56},{"date":"2021-01-11","open":23.31,"high":24.81,"low":23.23,"close":24.08},{"date":"2021-01-12","open":23.49,"high":25.15,"low":22.83,"close":23.33},{"date":"2021-01-13","open":23.07,"high":24.18,"low":21.92,"close":22.21},{"date":"2021-01-14","open":22.22,"high":23.47,"low":21.66,"close":23.25},{"date":"2021-01-15","open":23.52,"high":25.8,"low":23.08,"close":24.34},{"date":"2021-01-19","open":23.03,"high":23.56,"low":22.53,"close":23.24},{"date":"2021-01-20","open":22.82,"high":22.86,"low":21.37,"close":21.58},{"date":"2021-01-21","open":21.34,"high":22.22,"low":21.09,"close":21.32},{"date":"2021-01-22","open":22.24,"high":23.73,"low":21.27,"close":21.91},{"date":"2021-01-25","open":22.31,"high":26.63,"low":22.2,"close":23.19},{"date":"2021-01-26","open":23.91,"high":23.94,"low":22.55,"close":23.02},{"date":"2021-01-27","open":23.82,"high":37.21,"low":23.71,"close":37.21},{"date":"2021-01-28","open":33.25,"high":36.29,"low":27.39,"close":30.21},{"date":"2021-01-29","open":35.16,"high":37.51,"low":29.24,"close":33.09},{"date":"2021-02-01","open":31.45,"high":33.96,"low":29.03,"close":30.24},{"date":"2021-02-02","open":28.01,"high":28.08,"low":25.31,"close":25.56},{"date":"2021-02-03","open":24.59,"high":25.43,"low":22.91,"close":22.91},{"date":"2021-02-04","open":23.44,"high":23.44,"low":21.68,"close":21.77},{"date":"2021-02-05","open":21.99,"high":22.16,"low":20.86,"close":20.87},{"date":"2021-02-08","open":21.89,"high":22.07,"low":21.23,"close":21.24},{"date":"2021-02-09","open":21.57,"high":22.26,"low":20.65,"close":21.63},{"date":"2021-02-10","open":21.64,"high":23.85,"low":19.69,"close":21.99},{"date":"2021-02-11","open":22.09,"high":23.25,"low":21.11,"close":21.25},{"date":"2021-02-12","open":21.6,"high":22.45,"low":19.95,"close":19.97},{"date":"2021-02-16","open":21.13,"high":22.46,"low":20.88,"close":21.46},{"date":"2021-02-17","open":22.02,"high":23.44,"low":21.09,"close":21.5},{"date":"2021-02-18","open":21.98,"high":24.23,"low":21.8,"close":22.49},{"date":"2021-02-19","open":23.1,"high":23.19,"low":20.84,"close":22.05},{"date":"2021-02-22","open":24.46,"high":25.09,"low":21.96,"close":23.45},{"date":"2021-02-23","open":22.82,"high":27.01,"low":22.5,"close":23.11},{"date":"2021-02-24","open":23.76,"high":25.04,"low":21.31,"close":21.34},{"date":"2021-02-25","open":21.73,"high":31.16,"low":21.52,"close":28.89},{"date":"2021-02-26","open":28.73,"high":30.82,"low":25.23,"close":27.95},{"date":"2021-03-01","open":25.2,"high":25.39,"low":23.17,"close":23.35},{"date":"2021-03-02","open":23.58,"high":24.6,"low":22.8,"close":24.1},{"date":"2021-03-03","open":22.8,"high":26.79,"low":22.45,"close":26.67},{"date":"2021-03-04","open":26.52,"high":31.9,"low":24.93,"close":28.57},{"date":"2021-03-05","open":29.48,"high":30.03,"low":24.33,"close":24.66},{"date":"2021-03-08","open":27.61,"high":28.39,"low":24.07,"close":25.47},{"date":"2021-03-09","open":25.11,"high":25.25,"low":22.9,"close":24.03},{"date":"2021-03-10","open":23.76,"high":23.87,"low":22.38,"close":22.56},{"date":"2021-03-11","open":22.5,"high":22.5,"low":21.45,"close":21.91},{"date":"2021-03-12","open":22.57,"high":22.99,"low":20.63,"close":20.69},{"date":"2021-03-15","open":21.84,"high":21.86,"low":19.87,"close":20.03},{"date":"2021-03-16","open":20.14,"high":20.31,"low":19.33,"close":19.79},{"date":"2021-03-17","open":20.1,"high":20.95,"low":19.18,"close":19.23},{"date":"2021-03-18","open":18.95,"high":22.6,"low":18.95,"close":21.58},{"date":"2021-03-19","open":21.43,"high":23.17,"low":19.9,"close":20.95},{"date":"2021-03-22","open":21.91,"high":22.29,"low":18.87,"close":18.88},{"date":"2021-03-23","open":19.46,"high":21.58,"low":18.8,"close":20.3},{"date":"2021-03-24","open":20.64,"high":21.49,"low":19.3,"close":21.2},{"date":"2021-03-25","open":20.8,"high":23.55,"low":19.81,"close":19.81},{"date":"2021-03-26","open":19.32,"high":21.49,"low":18.68,"close":18.86},{"date":"2021-03-29","open":20.4,"high":21.6,"low":19.42,"close":20.74},{"date":"2021-03-30","open":20.76,"high":21.75,"low":19.47,"close":19.61},{"date":"2021-03-31","open":19.8,"high":20.11,"low":18.85,"close":19.4},{"date":"2021-04-01","open":18.6,"high":18.64,"low":17.29,"close":17.33},{"date":"2021-04-05","open":18.16,"high":18.4,"low":17.35,"close":17.91},{"date":"2021-04-06","open":18.07,"high":18.3,"low":17.37,"close":18.12},{"date":"2021-04-07","open":17.99,"high":18.17,"low":16.87,"close":17.16},{"date":"2021-04-08","open":16.92,"high":17.36,"low":16.55,"close":16.95},{"date":"2021-04-09","open":17.05,"high":17.34,"low":16.2,"close":16.69},{"date":"2021-04-12","open":17.43,"high":17.91,"low":16.81,"close":16.91},{"date":"2021-04-13","open":16.99,"high":17.86,"low":16.43,"close":16.65},{"date":"2021-04-14","open":16.71,"high":17.69,"low":15.38,"close":16.99},{"date":"2021-04-15","open":16.78,"high":16.92,"low":15.94,"close":16.57},{"date":"2021-04-16","open":16.65,"high":16.88,"low":16.05,"close":16.25},{"date":"2021-04-19","open":17.04,"high":18.61,"low":16.78,"close":17.29},{"date":"2021-04-20","open":17.36,"high":19.7,"low":17.24,"close":18.68},{"date":"2021-04-21","open":18.48,"high":19.29,"low":16.91,"close":17.5},{"date":"2021-04-22","open":17.28,"high":19.9,"low":16.99,"close":18.71},{"date":"2021-04-23","open":18.56,"high":18.78,"low":16.8,"close":17.33},{"date":"2021-04-26","open":17.94,"high":18.17,"low":16.87,"close":17.64},{"date":"2021-04-27","open":17.62,"high":18.16,"low":16.97,"close":17.56},{"date":"2021-04-28","open":17.47,"high":17.84,"low":16.67,"close":17.28},{"date":"2021-04-29","open":16.88,"high":18.87,"low":16.77,"close":17.61},{"date":"2021-04-30","open":17.67,"high":19.25,"low":17.64,"close":18.61},{"date":"2021-05-03","open":18.65,"high":19.12,"low":17.8,"close":18.31},{"date":"2021-05-04","open":18.16,"high":21.85,"low":18.11,"close":19.48},{"date":"2021-05-05","open":18.84,"high":19.58,"low":17.89,"close":19.15},{"date":"2021-05-06","open":18.41,"high":20.6,"low":18.21,"close":18.39},{"date":"2021-05-07","open":18.45,"high":18.57,"low":16.68,"close":16.69},{"date":"2021-05-10","open":17.34,"high":19.75,"low":17.07,"close":19.66},{"date":"2021-05-11","open":21.17,"high":23.73,"low":20.71,"close":21.84},{"date":"2021-05-12","open":22.42,"high":28.38,"low":21.66,"close":27.59},{"date":"2021-05-13","open":26.03,"high":28.93,"low":22.23,"close":23.13},{"date":"2021-05-14","open":21.77,"high":22.1,"low":18.66,"close":18.81},{"date":"2021-05-17","open":19.89,"high":21.58,"low":19.67,"close":19.72},{"date":"2021-05-18","open":18.89,"high":21.45,"low":18.81,"close":21.34},{"date":"2021-05-19","open":22.46,"high":25.96,"low":21.88,"close":22.18},{"date":"2021-05-20","open":22.33,"high":23.5,"low":20.19,"close":20.67},{"date":"2021-05-21","open":20.42,"high":20.89,"low":19.53,"close":20.15},{"date":"2021-05-24","open":20.5,"high":20.51,"low":18.38,"close":18.4},{"date":"2021-05-25","open":18.35,"high":19.29,"low":16.87,"close":18.84},{"date":"2021-05-26","open":18.37,"high":18.92,"low":17.35,"close":17.36},{"date":"2021-05-27","open":18.03,"high":18.17,"low":16.52,"close":16.74},{"date":"2021-05-28","open":16.8,"high":16.86,"low":15.9,"close":16.76},{"date":"2021-06-01","open":17.24,"high":18.53,"low":15.68,"close":17.9},{"date":"2021-06-02","open":17.86,"high":18.31,"low":16.74,"close":17.48},{"date":"2021-06-03","open":17.73,"high":19.27,"low":17.45,"close":18.04},{"date":"2021-06-04","open":18.09,"high":18.42,"low":16.18,"close":16.42},{"date":"2021-06-07","open":17.34,"high":17.35,"low":15.78,"close":16.42},{"date":"2021-06-08","open":16.58,"high":17.75,"low":15.15,"close":17.07},{"date":"2021-06-09","open":17.18,"high":17.96,"low":15.55,"close":17.89},{"date":"2021-06-10","open":18.18,"high":18.29,"low":16.01,"close":16.1},{"date":"2021-06-11","open":16.18,"high":16.2,"low":15.15,"close":15.65},{"date":"2021-06-14","open":16.04,"high":17.04,"low":15.04,"close":16.39},{"date":"2021-06-15","open":16.27,"high":17.35,"low":16.14,"close":17.02},{"date":"2021-06-16","open":16.99,"high":19.11,"low":16.42,"close":18.15},{"date":"2021-06-17","open":18.49,"high":19.22,"low":16.71,"close":17.75},{"date":"2021-06-18","open":16.96,"high":21.04,"low":16.92,"close":20.7},{"date":"2021-06-21","open":21.74,"high":21.82,"low":17.81,"close":17.89},{"date":"2021-06-22","open":17.91,"high":18.32,"low":15.76,"close":16.66},{"date":"2021-06-23","open":16.25,"high":16.84,"low":14.86,"close":16.32},{"date":"2021-06-24","open":15.99,"high":16.05,"low":14.19,"close":15.97},{"date":"2021-06-25","open":16.04,"high":16.17,"low":15.21,"close":15.62},{"date":"2021-06-28","open":16.07,"high":16.46,"low":15.39,"close":15.76},{"date":"2021-06-29","open":15.69,"high":16.31,"low":14.1,"close":16.02},{"date":"2021-06-30","open":16.18,"high":17.31,"low":15.58,"close":15.83},{"date":"2021-07-01","open":15.62,"high":16.01,"low":15.31,"close":15.48},{"date":"2021-07-02","open":15.53,"high":15.54,"low":14.25,"close":15.07},{"date":"2021-07-06","open":15.77,"high":17.94,"low":15.73,"close":16.44},{"date":"2021-07-07","open":16.43,"high":17.64,"low":16.08,"close":16.2},{"date":"2021-07-08","open":17.74,"high":21.29,"low":17.74,"close":19},{"date":"2021-07-09","open":17.88,"high":18.13,"low":16.08,"close":16.18},{"date":"2021-07-12","open":16.85,"high":17.52,"low":16.14,"close":16.17},{"date":"2021-07-13","open":16.39,"high":17.23,"low":15.94,"close":17.12},{"date":"2021-07-14","open":17.34,"high":17.51,"low":15.95,"close":16.33},{"date":"2021-07-15","open":16.7,"high":18.09,"low":16.56,"close":17.01},{"date":"2021-07-16","open":16.8,"high":18.7,"low":16.03,"close":18.45},{"date":"2021-07-19","open":19.61,"high":25.09,"low":19.27,"close":22.5},{"date":"2021-07-20","open":20.89,"high":22.97,"low":19.37,"close":19.73},{"date":"2021-07-21","open":19.73,"high":19.82,"low":17.81,"close":17.91},{"date":"2021-07-22","open":17.59,"high":18.45,"low":17.4,"close":17.69},{"date":"2021-07-23","open":16.98,"high":17.48,"low":16.33,"close":17.2},{"date":"2021-07-26","open":18.67,"high":19.39,"low":17.53,"close":17.58},{"date":"2021-07-27","open":18.62,"high":20.44,"low":18.25,"close":19.36},{"date":"2021-07-28","open":19.41,"high":19.62,"low":17.52,"close":18.31},{"date":"2021-07-29","open":17.91,"high":18.01,"low":17.19,"close":17.7},{"date":"2021-07-30","open":19.69,"high":19.72,"low":17.53,"close":18.24},{"date":"2021-08-02","open":18.16,"high":19.87,"low":17.99,"close":19.46},{"date":"2021-08-03","open":19.17,"high":20.44,"low":17.7,"close":18.04},{"date":"2021-08-04","open":18.23,"high":18.9,"low":17.67,"close":17.97},{"date":"2021-08-05","open":17.73,"high":17.84,"low":17.23,"close":17.28},{"date":"2021-08-06","open":17.46,"high":17.5,"low":16.14,"close":16.15},{"date":"2021-08-09","open":17.12,"high":17.39,"low":16.59,"close":16.72},{"date":"2021-08-10","open":16.82,"high":17.05,"low":16.34,"close":16.79},{"date":"2021-08-11","open":16.81,"high":17.09,"low":15.87,"close":16.06},{"date":"2021-08-12","open":16.33,"high":16.42,"low":15.49,"close":15.59},{"date":"2021-08-13","open":15.68,"high":15.72,"low":15.19,"close":15.45},{"date":"2021-08-16","open":17.05,"high":17.71,"low":16.02,"close":16.12},{"date":"2021-08-17","open":17.31,"high":19.56,"low":16.71,"close":17.91},{"date":"2021-08-18","open":17.56,"high":21.64,"low":17.31,"close":21.57},{"date":"2021-08-19","open":23.12,"high":24.74,"low":20.37,"close":21.67},{"date":"2021-08-20","open":22.74,"high":23.9,"low":18.18,"close":18.56},{"date":"2021-08-23","open":18.83,"high":18.95,"low":16.95,"close":17.15},{"date":"2021-08-24","open":16.96,"high":17.51,"low":16.94,"close":17.22},{"date":"2021-08-25","open":17.42,"high":17.5,"low":16.46,"close":16.79},{"date":"2021-08-26","open":17.46,"high":19.27,"low":17.16,"close":18.84},{"date":"2021-08-27","open":17.95,"high":18.22,"low":16.11,"close":16.39},{"date":"2021-08-30","open":16.77,"high":16.8,"low":15.98,"close":16.19},{"date":"2021-08-31","open":15.98,"high":17.07,"low":15.91,"close":16.48},{"date":"2021-09-01","open":16.06,"high":16.71,"low":15.68,"close":16.11},{"date":"2021-09-02","open":16.27,"high":16.98,"low":15.73,"close":16.41},{"date":"2021-09-03","open":16.27,"high":17.06,"low":16.08,"close":16.41},{"date":"2021-09-07","open":16.94,"high":18.39,"low":16.89,"close":18.14},{"date":"2021-09-08","open":18.97,"high":19.64,"low":17.78,"close":17.96},{"date":"2021-09-09","open":19.44,"high":19.54,"low":17.17,"close":18.8},{"date":"2021-09-10","open":17.94,"high":21.13,"low":16.99,"close":20.95},{"date":"2021-09-13","open":19.64,"high":21.18,"low":18.76,"close":19.37},{"date":"2021-09-14","open":19.58,"high":20.47,"low":18.39,"close":19.46},{"date":"2021-09-15","open":19.3,"high":20.27,"low":18.01,"close":18.18},{"date":"2021-09-16","open":18.41,"high":19.76,"low":17.65,"close":18.69},{"date":"2021-09-17","open":18.37,"high":21.51,"low":18.35,"close":20.81},{"date":"2021-09-20","open":24.25,"high":28.79,"low":23.9,"close":25.71},{"date":"2021-09-21","open":23.41,"high":25.6,"low":21.71,"close":24.36},{"date":"2021-09-22","open":22.72,"high":23.4,"low":20.75,"close":20.87},{"date":"2021-09-23","open":19.91,"high":20.21,"low":18.42,"close":18.63},{"date":"2021-09-24","open":19.33,"high":20.41,"low":17.63,"close":17.75},{"date":"2021-09-27","open":17.78,"high":19.32,"low":17.74,"close":18.76},{"date":"2021-09-28","open":19.74,"high":24.82,"low":19.71,"close":23.25},{"date":"2021-09-29","open":22.07,"high":23.79,"low":21.45,"close":22.56},{"date":"2021-09-30","open":21.48,"high":24.71,"low":20.6,"close":23.14},{"date":"2021-10-01","open":24.78,"high":24.89,"low":20.64,"close":21.15},{"date":"2021-10-04","open":22.9,"high":24.58,"low":21.88,"close":22.96},{"date":"2021-10-05","open":22.92,"high":23.17,"low":20.62,"close":21.3},{"date":"2021-10-06","open":22.95,"high":24.4,"low":20.99,"close":21},{"date":"2021-10-07","open":20.54,"high":20.76,"low":19.07,"close":19.54},{"date":"2021-10-08","open":19.46,"high":19.94,"low":18.2,"close":18.77},{"date":"2021-10-11","open":19.93,"high":20.45,"low":18.11,"close":20},{"date":"2021-10-12","open":20.62,"high":20.81,"low":18.97,"close":19.85},{"date":"2021-10-13","open":20.14,"high":20.23,"low":18.44,"close":18.64},{"date":"2021-10-14","open":18.01,"high":18.08,"low":16.8,"close":16.86},{"date":"2021-10-15","open":16.64,"high":16.85,"low":15.72,"close":16.3},{"date":"2021-10-18","open":17.29,"high":17.93,"low":16.27,"close":16.31},{"date":"2021-10-19","open":16.09,"high":16.31,"low":15.57,"close":15.7},{"date":"2021-10-20","open":15.82,"high":15.89,"low":15.29,"close":15.49},{"date":"2021-10-21","open":16.06,"high":16.11,"low":14.92,"close":15.01},{"date":"2021-10-22","open":15.35,"high":16.39,"low":14.84,"close":15.43},{"date":"2021-10-25","open":16.14,"high":16.33,"low":15.1,"close":15.24},{"date":"2021-10-26","open":15.02,"high":16.71,"low":14.9,"close":15.98},{"date":"2021-10-27","open":15.79,"high":17.29,"low":15.54,"close":16.98},{"date":"2021-10-28","open":17.06,"high":17.16,"low":16.23,"close":16.53},{"date":"2021-10-29","open":17.4,"high":18.06,"low":16.13,"close":16.26},{"date":"2021-11-01","open":16.85,"high":17.7,"low":16.32,"close":16.41},{"date":"2021-11-02","open":16.54,"high":16.65,"low":15.89,"close":16.03},{"date":"2021-11-03","open":16.11,"high":16.39,"low":14.9,"close":15.1},{"date":"2021-11-04","open":15.06,"high":16.14,"low":14.73,"close":15.44},{"date":"2021-11-05","open":15.59,"high":17.02,"low":14.95,"close":16.48},{"date":"2021-11-08","open":17.23,"high":17.69,"low":16.44,"close":17.22},{"date":"2021-11-09","open":17.43,"high":18.57,"low":17.21,"close":17.78},{"date":"2021-11-10","open":17.74,"high":19.9,"low":17.22,"close":18.73},{"date":"2021-11-11","open":18.34,"high":18.39,"low":17.27,"close":17.66},{"date":"2021-11-12","open":17.49,"high":17.69,"low":16.15,"close":16.29},{"date":"2021-11-15","open":17.03,"high":17.46,"low":16.49,"close":16.49},{"date":"2021-11-16","open":16.86,"high":17.08,"low":16.03,"close":16.37},{"date":"2021-11-17","open":16.36,"high":17.19,"low":16.28,"close":17.11},{"date":"2021-11-18","open":16.81,"high":18.15,"low":16.38,"close":17.59},{"date":"2021-11-19","open":17.36,"high":19.01,"low":17.23,"close":17.91},{"date":"2021-11-22","open":18.2,"high":19.59,"low":17.35,"close":19.17},{"date":"2021-11-23","open":20.24,"high":20.91,"low":19.03,"close":19.38},{"date":"2021-11-24","open":19.17,"high":20.96,"low":18.52,"close":18.58},{"date":"2021-11-26","open":26.62,"high":28.99,"low":23.88,"close":28.62},{"date":"2021-11-29","open":25.31,"high":25.69,"low":21.71,"close":22.96},{"date":"2021-11-30","open":26.23,"high":28.56,"low":23.71,"close":27.19},{"date":"2021-12-01","open":24.92,"high":32.61,"low":22.38,"close":31.12},{"date":"2021-12-02","open":29.44,"high":30.68,"low":27.15,"close":27.95},{"date":"2021-12-03","open":26.95,"high":35.32,"low":25.89,"close":30.67},{"date":"2021-12-06","open":28.99,"high":30.82,"low":26.75,"close":27.18},{"date":"2021-12-07","open":24.58,"high":24.69,"low":21.58,"close":21.89},{"date":"2021-12-08","open":21.74,"high":23.11,"low":19.85,"close":19.9},{"date":"2021-12-09","open":20.31,"high":22.12,"low":19.94,"close":21.58},{"date":"2021-12-10","open":21.27,"high":21.3,"low":18.69,"close":18.69},{"date":"2021-12-13","open":19.29,"high":21.18,"low":18.96,"close":20.31},{"date":"2021-12-14","open":19.67,"high":23,"low":19.67,"close":21.89},{"date":"2021-12-15","open":21.6,"high":23.47,"low":19.02,"close":19.29},{"date":"2021-12-16","open":18.56,"high":22.13,"low":18.19,"close":20.57},{"date":"2021-12-17","open":20.7,"high":23.26,"low":20.49,"close":21.57},{"date":"2021-12-20","open":25.89,"high":27.39,"low":22.85,"close":22.87},{"date":"2021-12-21","open":22.28,"high":22.68,"low":20.9,"close":21.01},{"date":"2021-12-22","open":21.04,"high":21.36,"low":18.59,"close":18.63},{"date":"2021-12-23","open":18.81,"high":18.93,"low":17.62,"close":17.96},{"date":"2021-12-27","open":19.37,"high":19.41,"low":17.55,"close":17.68},{"date":"2021-12-28","open":17.78,"high":18.47,"low":17.51,"close":17.54},{"date":"2021-12-29","open":17.63,"high":18,"low":16.71,"close":16.95},{"date":"2021-12-30","open":17.3,"high":17.79,"low":16.62,"close":17.33},{"date":"2021-12-31","open":17.63,"high":18.27,"low":16.99,"close":17.22},{"date":"2022-01-03","open":17.6,"high":18.54,"low":16.56,"close":16.6},{"date":"2022-01-04","open":16.57,"high":17.81,"low":16.34,"close":16.91},{"date":"2022-01-05","open":17.07,"high":20.17,"low":16.58,"close":19.73},{"date":"2022-01-06","open":20.29,"high":21.06,"low":19.08,"close":19.61},{"date":"2022-01-07","open":19.85,"high":20.8,"low":18.57,"close":18.76},{"date":"2022-01-10","open":19.58,"high":23.33,"low":19.29,"close":19.4},{"date":"2022-01-11","open":19.62,"high":21,"low":18.2,"close":18.41},{"date":"2022-01-12","open":18.17,"high":18.69,"low":17.36,"close":17.62},{"date":"2022-01-13","open":18.06,"high":20.61,"low":17.45,"close":20.31},{"date":"2022-01-14","open":20.11,"high":22.07,"low":19.05,"close":19.19},{"date":"2022-01-18","open":21.18,"high":23.2,"low":21.18,"close":22.79},{"date":"2022-01-19","open":23.12,"high":23.99,"low":21.85,"close":23.85},{"date":"2022-01-20","open":23.46,"high":25.89,"low":21.68,"close":25.59},{"date":"2022-01-21","open":25.38,"high":29.79,"low":25.31,"close":28.85},{"date":"2022-01-24","open":28.2,"high":38.94,"low":28.02,"close":29.9},{"date":"2022-01-25","open":32.29,"high":35.85,"low":29.13,"close":31.16},{"date":"2022-01-26","open":29.35,"high":33.04,"low":26.9,"close":31.96},{"date":"2022-01-27","open":32.19,"high":33,"low":28.42,"close":30.49},{"date":"2022-01-28","open":30.27,"high":32.82,"low":27.28,"close":27.66},{"date":"2022-01-31","open":28.36,"high":29.41,"low":24.71,"close":24.83},{"date":"2022-02-01","open":24.57,"high":25.33,"low":21.96,"close":21.96},{"date":"2022-02-02","open":21.56,"high":22.73,"low":20.46,"close":22.09},{"date":"2022-02-03","open":22.63,"high":25.81,"low":22.3,"close":24.35},{"date":"2022-02-04","open":23.77,"high":26.26,"low":22.07,"close":23.22},{"date":"2022-02-07","open":24.09,"high":24.82,"low":22.02,"close":22.86},{"date":"2022-02-08","open":23.09,"high":23.48,"low":21.32,"close":21.44},{"date":"2022-02-09","open":21.27,"high":21.3,"low":19.93,"close":19.96},{"date":"2022-02-10","open":20.37,"high":24.77,"low":20.18,"close":23.91},{"date":"2022-02-11","open":24.39,"high":30.99,"low":23.33,"close":27.36},{"date":"2022-02-14","open":29.17,"high":32.04,"low":28.33,"close":28.33},{"date":"2022-02-15","open":28.09,"high":28.09,"low":25.33,"close":25.7},{"date":"2022-02-16","open":25.19,"high":27.09,"low":23.88,"close":24.29},{"date":"2022-02-17","open":24.83,"high":28.37,"low":24.76,"close":28.11},{"date":"2022-02-18","open":26.66,"high":29.71,"low":26.38,"close":27.75},{"date":"2022-02-22","open":31.8,"high":32.04,"low":28.4,"close":28.81},{"date":"2022-02-23","open":28.04,"high":31.07,"low":27.2,"close":31.02},{"date":"2022-02-24","open":37.5,"high":37.79,"low":29.45,"close":30.32},{"date":"2022-02-25","open":31.68,"high":32,"low":26.93,"close":27.59},{"date":"2022-02-28","open":32.44,"high":33.51,"low":28.43,"close":30.15},{"date":"2022-03-01","open":29.45,"high":35.19,"low":29.44,"close":33.32},{"date":"2022-03-02","open":34.2,"high":34.41,"low":30.12,"close":30.74},{"date":"2022-03-03","open":30.52,"high":32.01,"low":29.31,"close":30.48},{"date":"2022-03-04","open":31.9,"high":34.65,"low":31.47,"close":31.98},{"date":"2022-03-07","open":35.88,"high":36.55,"low":32.59,"close":36.45},{"date":"2022-03-08","open":36.19,"high":37.52,"low":32.78,"close":35.13},{"date":"2022-03-09","open":33.74,"high":34.12,"low":31.39,"close":32.45},{"date":"2022-03-10","open":33.03,"high":34.03,"low":30.23,"close":30.23},{"date":"2022-03-11","open":30.43,"high":31.04,"low":28.84,"close":30.75},{"date":"2022-03-14","open":31.03,"high":33.18,"low":30.06,"close":31.77},{"date":"2022-03-15","open":33.13,"high":33.83,"low":29.57,"close":29.83},{"date":"2022-03-16","open":29.02,"high":29.8,"low":26.29,"close":26.67},{"date":"2022-03-17","open":26.51,"high":27.47,"low":25.25,"close":25.67},{"date":"2022-03-18","open":26.36,"high":26.82,"low":23.85,"close":23.87},{"date":"2022-03-21","open":25.14,"high":25.36,"low":22.99,"close":23.53},{"date":"2022-03-22","open":24.02,"high":24.02,"low":22.7,"close":22.94},{"date":"2022-03-23","open":23.04,"high":24.03,"low":22.64,"close":23.57},{"date":"2022-03-24","open":23.61,"high":23.79,"low":21.49,"close":21.67},{"date":"2022-03-25","open":21.87,"high":22.86,"low":20.8,"close":20.81},{"date":"2022-03-28","open":22.14,"high":23.33,"low":19.54,"close":19.63},{"date":"2022-03-29","open":19.7,"high":19.73,"low":18.67,"close":18.9},{"date":"2022-03-30","open":19.38,"high":20.51,"low":18.72,"close":19.33},{"date":"2022-03-31","open":19.68,"high":21.48,"low":19.54,"close":20.56},{"date":"2022-04-01","open":20.62,"high":20.86,"low":19.41,"close":19.63},{"date":"2022-04-04","open":20.75,"high":20.78,"low":18.45,"close":18.57},{"date":"2022-04-05","open":18.79,"high":21.57,"low":18.55,"close":21.03},{"date":"2022-04-06","open":21.27,"high":24.78,"low":21.24,"close":22.1},{"date":"2022-04-07","open":21.97,"high":23.82,"low":21.12,"close":21.55},{"date":"2022-04-08","open":21.25,"high":22.34,"low":20.28,"close":21.16},{"date":"2022-04-11","open":23.09,"high":24.42,"low":22.09,"close":24.37},{"date":"2022-04-12","open":24.94,"high":25.38,"low":22.27,"close":24.26},{"date":"2022-04-13","open":23.52,"high":24.45,"low":21.37,"close":21.82},{"date":"2022-04-14","open":21.72,"high":22.7,"low":20.85,"close":22.7},{"date":"2022-04-18","open":24.52,"high":24.6,"low":21.98,"close":22.17},{"date":"2022-04-19","open":22.55,"high":22.92,"low":20.36,"close":21.37},{"date":"2022-04-20","open":21.13,"high":21.32,"low":19.75,"close":20.32},{"date":"2022-04-21","open":20.24,"high":23.28,"low":19.81,"close":22.68},{"date":"2022-04-22","open":22.71,"high":28.27,"low":22.62,"close":28.21},{"date":"2022-04-25","open":30.04,"high":31.6,"low":26.8,"close":27.02},{"date":"2022-04-26","open":27.38,"high":33.81,"low":27.06,"close":33.52},{"date":"2022-04-27","open":31.11,"high":32.77,"low":29.82,"close":31.6},{"date":"2022-04-28","open":29.91,"high":32,"low":28,"close":29.99},{"date":"2022-04-29","open":28.97,"high":34.34,"low":28.54,"close":33.4},{"date":"2022-05-02","open":33.35,"high":36.64,"low":31.74,"close":32.34},{"date":"2022-05-03","open":31.76,"high":32.82,"low":29.06,"close":29.25},{"date":"2022-05-04","open":29.12,"high":29.42,"low":24.94,"close":25.42},{"date":"2022-05-05","open":25.97,"high":33.2,"low":25.78,"close":31.2},{"date":"2022-05-06","open":32.23,"high":35.34,"low":29.83,"close":30.19},{"date":"2022-05-09","open":31.9,"high":35.48,"low":31.9,"close":34.75},{"date":"2022-05-10","open":33.66,"high":34.84,"low":32.24,"close":32.99},{"date":"2022-05-11","open":32.87,"high":34.39,"low":30.69,"close":32.56},{"date":"2022-05-12","open":33.74,"high":34.76,"low":31.7,"close":31.77},{"date":"2022-05-13","open":31.09,"high":31.2,"low":28.78,"close":28.87},{"date":"2022-05-16","open":30.01,"high":30.23,"low":27.36,"close":27.47},{"date":"2022-05-17","open":27.07,"high":27.17,"low":25.51,"close":26.1},{"date":"2022-05-18","open":26.74,"high":31.49,"low":26.21,"close":30.96},{"date":"2022-05-19","open":31.24,"high":33.11,"low":29.06,"close":29.35},{"date":"2022-05-20","open":28.78,"high":32.91,"low":28.06,"close":29.43},{"date":"2022-05-23","open":28.98,"high":30.39,"low":28.29,"close":28.48},{"date":"2022-05-24","open":29.43,"high":31.07,"low":29.04,"close":29.45},{"date":"2022-05-25","open":29.33,"high":30.23,"low":28.16,"close":28.37},{"date":"2022-05-26","open":28.42,"high":28.46,"low":27.11,"close":27.5},{"date":"2022-05-27","open":27.5,"high":27.54,"low":25.57,"close":25.72},{"date":"2022-05-30","open":26.16,"high":26.81,"low":26.08,"close":26.54},{"date":"2022-05-31","open":27.47,"high":28.35,"low":25.94,"close":26.19},{"date":"2022-06-01","open":26.05,"high":27.73,"low":25.38,"close":25.69},{"date":"2022-06-02","open":25.73,"high":26.5,"low":24.33,"close":24.72},{"date":"2022-06-03","open":24.91,"high":25.96,"low":24.76,"close":24.79},{"date":"2022-06-06","open":25.37,"high":25.81,"low":24.82,"close":25.07},{"date":"2022-06-07","open":25.54,"high":26.24,"low":23.88,"close":24.02},{"date":"2022-06-08","open":24.37,"high":24.78,"low":23.74,"close":23.96},{"date":"2022-06-09","open":24.29,"high":26.24,"low":23.82,"close":26.09},{"date":"2022-06-10","open":26.26,"high":29.63,"low":26.05,"close":27.75},{"date":"2022-06-13","open":31.37,"high":35.05,"low":31.29,"close":34.02},{"date":"2022-06-14","open":33.01,"high":34,"low":32.06,"close":32.69},{"date":"2022-06-15","open":32.39,"high":32.77,"low":27.76,"close":29.62},{"date":"2022-06-16","open":30.35,"high":34.82,"low":30.35,"close":32.95},{"date":"2022-06-17","open":32.84,"high":33.31,"low":30.47,"close":31.13},{"date":"2022-06-21","open":30.63,"high":30.65,"low":29.33,"close":30.19},{"date":"2022-06-22","open":31.45,"high":31.57,"low":28.78,"close":28.95},{"date":"2022-06-23","open":29.29,"high":29.77,"low":28.74,"close":29.05},{"date":"2022-06-24","open":29.07,"high":29.72,"low":26.83,"close":27.23},{"date":"2022-06-27","open":28.3,"high":28.66,"low":26.93,"close":26.95},{"date":"2022-06-28","open":26.9,"high":28.68,"low":26.47,"close":28.36},{"date":"2022-06-29","open":28.8,"high":29.36,"low":27.85,"close":28.16},{"date":"2022-06-30","open":29.42,"high":30.22,"low":28.28,"close":28.71},{"date":"2022-07-01","open":29.53,"high":29.59,"low":26.69,"close":26.7},{"date":"2022-07-04","open":27.53,"high":27.53,"low":27.53,"close":27.53},{"date":"2022-07-05","open":27.37,"high":29.82,"low":27.3,"close":27.54},{"date":"2022-07-06","open":27.84,"high":28.07,"low":26.43,"close":26.73},{"date":"2022-07-07","open":26.73,"high":26.79,"low":25.66,"close":26.08},{"date":"2022-07-08","open":26.41,"high":26.61,"low":24.43,"close":24.64},{"date":"2022-07-11","open":26.42,"high":26.74,"low":25.79,"close":26.17},{"date":"2022-07-12","open":27.14,"high":27.75,"low":25.82,"close":27.29},{"date":"2022-07-13","open":27.35,"high":29.06,"low":26.23,"close":26.82},{"date":"2022-07-14","open":27.47,"high":28.45,"low":26.2,"close":26.4},{"date":"2022-07-15","open":26.72,"high":26.72,"low":24.13,"close":24.23},{"date":"2022-07-18","open":24.83,"high":25.91,"low":24.38,"close":25.3},{"date":"2022-07-19","open":25.12,"high":25.41,"low":24.23,"close":24.5},{"date":"2022-07-20","open":24.23,"high":24.73,"low":23.4,"close":23.88},{"date":"2022-07-21","open":24.07,"high":24.67,"low":22.92,"close":23.11},{"date":"2022-07-22","open":23.3,"high":23.81,"low":22.41,"close":23.03},{"date":"2022-07-25","open":24.33,"high":24.57,"low":23.19,"close":23.36},{"date":"2022-07-26","open":23.95,"high":25.31,"low":23.82,"close":24.69},{"date":"2022-07-27","open":24.27,"high":24.41,"low":23.02,"close":23.24},{"date":"2022-07-28","open":23.33,"high":23.54,"low":22.22,"close":22.33},{"date":"2022-07-29","open":22.13,"high":22.16,"low":21.21,"close":21.33},{"date":"2022-08-01","open":22.41,"high":23.27,"low":22.26,"close":22.84},{"date":"2022-08-02","open":24.08,"high":24.68,"low":22.67,"close":23.93},{"date":"2022-08-03","open":23.86,"high":23.92,"low":21.68,"close":21.95},{"date":"2022-08-04","open":22.06,"high":22.66,"low":21.44,"close":21.44},{"date":"2022-08-05","open":21.5,"high":22.58,"low":20.76,"close":21.15},{"date":"2022-08-08","open":21.74,"high":22.01,"low":20.83,"close":21.29},{"date":"2022-08-09","open":21.41,"high":22.23,"low":21.41,"close":21.77},{"date":"2022-08-10","open":22.28,"high":22.34,"low":19.54,"close":19.74},{"date":"2022-08-11","open":19.84,"high":20.85,"low":19.71,"close":20.2},{"date":"2022-08-12","open":20.34,"high":20.35,"low":19.12,"close":19.53},{"date":"2022-08-15","open":20.74,"high":21.16,"low":19.81,"close":19.95},{"date":"2022-08-16","open":20.23,"high":20.39,"low":19.5,"close":19.69},{"date":"2022-08-17","open":19.74,"high":20.63,"low":19.41,"close":19.9},{"date":"2022-08-18","open":20.51,"high":20.61,"low":19.43,"close":19.56},{"date":"2022-08-19","open":20.16,"high":21.27,"low":20.08,"close":20.6},{"date":"2022-08-22","open":22.41,"high":24.62,"low":22.39,"close":23.8},{"date":"2022-08-23","open":24.13,"high":24.21,"low":23.07,"close":24.11},{"date":"2022-08-24","open":24.37,"high":24.86,"low":22.73,"close":22.82},{"date":"2022-08-25","open":22.41,"high":23.13,"low":21.77,"close":21.78},{"date":"2022-08-26","open":22.07,"high":25.9,"low":21.67,"close":25.56},{"date":"2022-08-29","open":26.86,"high":27.67,"low":25.47,"close":26.21},{"date":"2022-08-30","open":25.75,"high":27.69,"low":25.13,"close":26.21},{"date":"2022-08-31","open":25.86,"high":26.62,"low":25.31,"close":25.87},{"date":"2022-09-01","open":26.88,"high":27.45,"low":25.25,"close":25.56},{"date":"2022-09-02","open":25.51,"high":26.28,"low":23.19,"close":25.47},{"date":"2022-09-05","open":25.99,"high":25.99,"low":25.99,"close":25.99},{"date":"2022-09-06","open":25.46,"high":27.8,"low":25.33,"close":26.91},{"date":"2022-09-07","open":26.93,"high":27.15,"low":24.54,"close":24.64},{"date":"2022-09-08","open":24.7,"high":25.9,"low":23.56,"close":23.61},{"date":"2022-09-09","open":23.49,"high":23.57,"low":22.64,"close":22.79},{"date":"2022-09-12","open":23.58,"high":24.23,"low":23.16,"close":23.87},{"date":"2022-09-13","open":23.67,"high":28.15,"low":23.53,"close":27.27},{"date":"2022-09-14","open":26.73,"high":27.56,"low":26.16,"close":26.16},{"date":"2022-09-15","open":26.1,"high":26.93,"low":25.42,"close":26.27},{"date":"2022-09-16","open":27.47,"high":28.45,"low":26.14,"close":26.3},{"date":"2022-09-19","open":27.69,"high":27.95,"low":25.56,"close":25.76},{"date":"2022-09-20","open":25.65,"high":27.81,"low":25.61,"close":27.16},{"date":"2022-09-21","open":28.03,"high":30.18,"low":25.55,"close":27.99},{"date":"2022-09-22","open":28.16,"high":28.38,"low":26.71,"close":27.35},{"date":"2022-09-23","open":27.68,"high":32.31,"low":27.58,"close":29.92},{"date":"2022-09-26","open":31.74,"high":32.88,"low":29.83,"close":32.26},{"date":"2022-09-27","open":31.2,"high":34.14,"low":30.3,"close":32.6},{"date":"2022-09-28","open":34.5,"high":34.88,"low":30.03,"close":30.18},{"date":"2022-09-29","open":31.67,"high":33.46,"low":31.16,"close":31.84},{"date":"2022-09-30","open":31.61,"high":33.25,"low":29.39,"close":31.62},{"date":"2022-10-03","open":33,"high":33.06,"low":29.63,"close":30.1},{"date":"2022-10-04","open":29.52,"high":29.62,"low":28.56,"close":29.07},{"date":"2022-10-05","open":29.36,"high":30.11,"low":28.5,"close":28.55},{"date":"2022-10-06","open":28.6,"high":30.74,"low":28.56,"close":30.52},{"date":"2022-10-07","open":30.37,"high":32.02,"low":29.88,"close":31.36},{"date":"2022-10-10","open":32.93,"high":33.99,"low":32.05,"close":32.45},{"date":"2022-10-11","open":33.56,"high":34.43,"low":32.45,"close":33.63},{"date":"2022-10-12","open":33.54,"high":34.53,"low":33.11,"close":33.57},{"date":"2022-10-13","open":33.6,"high":33.87,"low":31.63,"close":31.94},{"date":"2022-10-14","open":31.89,"high":32.98,"low":31.14,"close":32.02},{"date":"2022-10-17","open":32.27,"high":32.59,"low":30.7,"close":31.37},{"date":"2022-10-18","open":31.1,"high":31.93,"low":30.42,"close":30.5},{"date":"2022-10-19","open":30.94,"high":31.9,"low":30.76,"close":30.76},{"date":"2022-10-20","open":31.3,"high":31.32,"low":29.76,"close":29.98},{"date":"2022-10-21","open":30.21,"high":30.44,"low":29.24,"close":29.69},{"date":"2022-10-24","open":30.65,"high":30.95,"low":29.78,"close":29.85},{"date":"2022-10-25","open":29.8,"high":30,"low":28.22,"close":28.46},{"date":"2022-10-26","open":28.44,"high":28.52,"low":27.27,"close":27.28},{"date":"2022-10-27","open":27.51,"high":27.67,"low":26.94,"close":27.39},{"date":"2022-10-28","open":27.43,"high":27.59,"low":25.75,"close":25.75},{"date":"2022-10-31","open":26.91,"high":27.07,"low":25.84,"close":25.88},{"date":"2022-11-01","open":25.96,"high":26.35,"low":25.66,"close":25.81},{"date":"2022-11-02","open":26.04,"high":26.62,"low":25.39,"close":25.86},{"date":"2022-11-03","open":25.98,"high":26.87,"low":25.1,"close":25.3},{"date":"2022-11-04","open":25.63,"high":25.71,"low":24,"close":24.55},{"date":"2022-11-07","open":25.67,"high":25.67,"low":24.34,"close":24.35},{"date":"2022-11-08","open":24.71,"high":26.16,"low":24.24,"close":25.54},{"date":"2022-11-09","open":25.34,"high":26.35,"low":25.02,"close":26.09},{"date":"2022-11-10","open":26.51,"high":26.59,"low":22.84,"close":23.53},{"date":"2022-11-11","open":23.89,"high":23.91,"low":22.37,"close":22.52},{"date":"2022-11-14","open":23.99,"high":24.33,"low":22.86,"close":23.73},{"date":"2022-11-15","open":23.77,"high":26.22,"low":23.18,"close":24.54},{"date":"2022-11-16","open":24.29,"high":24.72,"low":23.99,"close":24.11},{"date":"2022-11-17","open":24.05,"high":25.18,"low":23.81,"close":23.93},{"date":"2022-11-18","open":24.03,"high":24.12,"low":22.98,"close":23.12},{"date":"2022-11-21","open":24.05,"high":24.12,"low":22.3,"close":22.36},{"date":"2022-11-22","open":22.59,"high":22.71,"low":21.28,"close":21.29},{"date":"2022-11-23","open":21.49,"high":21.78,"low":20.32,"close":20.35},{"date":"2022-11-24","open":20.42,"high":20.42,"low":20.42,"close":20.42},{"date":"2022-11-25","open":20.61,"high":21.11,"low":20.46,"close":20.5},{"date":"2022-11-28","open":22.09,"high":22.5,"low":21.65,"close":22.21},{"date":"2022-11-29","open":22.09,"high":22.57,"low":21.83,"close":21.89},{"date":"2022-11-30","open":21.7,"high":22.63,"low":20.31,"close":20.58},{"date":"2022-12-01","open":20.83,"high":21.06,"low":19.8,"close":19.84},{"date":"2022-12-02","open":20.42,"high":20.96,"low":18.95,"close":19.06},{"date":"2022-12-05","open":20.3,"high":21.29,"low":19.78,"close":20.75},{"date":"2022-12-06","open":20.69,"high":22.6,"low":20.38,"close":22.17},{"date":"2022-12-07","open":22.32,"high":23.01,"low":22.18,"close":22.68},{"date":"2022-12-08","open":22.81,"high":23.28,"low":22.06,"close":22.29},{"date":"2022-12-09","open":22.55,"high":23.21,"low":22.18,"close":22.83},{"date":"2022-12-12","open":24.4,"high":25.05,"low":24.18,"close":25},{"date":"2022-12-13","open":25.24,"high":25.84,"low":21.46,"close":22.55},{"date":"2022-12-14","open":22.83,"high":23.47,"low":21.07,"close":21.14},{"date":"2022-12-15","open":21.52,"high":23.67,"low":21.25,"close":22.83},{"date":"2022-12-16","open":23.26,"high":23.83,"low":22.09,"close":22.62},{"date":"2022-12-19","open":22.63,"high":22.86,"low":21.61,"close":22.42},{"date":"2022-12-20","open":23.17,"high":23.39,"low":21.35,"close":21.48},{"date":"2022-12-21","open":21.25,"high":21.29,"low":19.94,"close":20.07},{"date":"2022-12-22","open":20.08,"high":24.3,"low":20.01,"close":21.97},{"date":"2022-12-23","open":22.17,"high":22.64,"low":20.78,"close":20.87},{"date":"2022-12-27","open":21.67,"high":22.8,"low":21.59,"close":21.65},{"date":"2022-12-28","open":21.47,"high":22.26,"low":20.96,"close":22.14},{"date":"2022-12-29","open":22.25,"high":22.31,"low":21.36,"close":21.44},{"date":"2022-12-30","open":21.83,"high":22.4,"low":21.59,"close":21.67},{"date":"2023-01-03","open":23.09,"high":23.76,"low":22.73,"close":22.9},{"date":"2023-01-04","open":22.93,"high":23.27,"low":21.94,"close":22.01},{"date":"2023-01-05","open":22.2,"high":22.92,"low":21.97,"close":22.46},{"date":"2023-01-06","open":22.69,"high":22.9,"low":21,"close":21.13},{"date":"2023-01-09","open":21.75,"high":21.98,"low":21.27,"close":21.97},{"date":"2023-01-10","open":22.22,"high":22.46,"low":20.58,"close":20.58},{"date":"2023-01-11","open":20.8,"high":21.25,"low":20.62,"close":21.09},{"date":"2023-01-12","open":21.56,"high":21.8,"low":18.83,"close":18.83},{"date":"2023-01-13","open":19,"high":19.41,"low":18.01,"close":18.35},{"date":"2023-01-16","open":19.49,"high":19.49,"low":19.49,"close":19.49},{"date":"2023-01-17","open":19.89,"high":20.22,"low":19.21,"close":19.36},{"date":"2023-01-18","open":19.28,"high":20.58,"low":18.71,"close":20.34},{"date":"2023-01-19","open":20.43,"high":21.71,"low":20.17,"close":20.52},{"date":"2023-01-20","open":20.28,"high":20.7,"low":19.41,"close":19.85},{"date":"2023-01-23","open":20.21,"high":20.33,"low":19.55,"close":19.81},{"date":"2023-01-24","open":19.89,"high":20.47,"low":18.91,"close":19.2},{"date":"2023-01-25","open":19.56,"high":20.9,"low":18.99,"close":19.08},{"date":"2023-01-26","open":19.05,"high":19.48,"low":18.67,"close":18.73},{"date":"2023-01-27","open":18.9,"high":19,"low":17.97,"close":18.51},{"date":"2023-01-30","open":19.76,"high":20.25,"low":19.54,"close":19.94},{"date":"2023-01-31","open":20.12,"high":20.7,"low":19.13,"close":19.4},{"date":"2023-02-01","open":19.62,"high":20.04,"low":17.7,"close":17.87},{"date":"2023-02-02","open":17.74,"high":19.25,"low":17.06,"close":18.73},{"date":"2023-02-03","open":18.57,"high":19.3,"low":17.93,"close":18.33},{"date":"2023-02-06","open":19.23,"high":19.81,"low":19.21,"close":19.43},{"date":"2023-02-07","open":19.54,"high":19.99,"low":18.43,"close":18.66},{"date":"2023-02-08","open":18.88,"high":20.12,"low":18.55,"close":19.63},{"date":"2023-02-09","open":19.24,"high":21.08,"low":19.02,"close":20.71},{"date":"2023-02-10","open":20.74,"high":21.94,"low":20.44,"close":20.53},{"date":"2023-02-13","open":21.66,"high":21.69,"low":20.33,"close":20.34},{"date":"2023-02-14","open":20.72,"high":20.75,"low":18.48,"close":18.91},{"date":"2023-02-15","open":19.37,"high":19.41,"low":18.11,"close":18.23},{"date":"2023-02-16","open":18.26,"high":20.27,"low":18.23,"close":20.17},{"date":"2023-02-17","open":20.94,"high":21.3,"low":19.82,"close":20.02},{"date":"2023-02-20","open":21.059999,"high":21.27,"low":20.959999,"close":21.16},{"date":"2023-02-21","open":21.8,"high":23.34,"low":21.8,"close":22.87},{"date":"2023-02-22","open":23.03,"high":23.63,"low":22.02,"close":22.29},{"date":"2023-02-23","open":21.96,"high":22.43,"low":20.89,"close":21.14},{"date":"2023-02-24","open":21.35,"high":22.9,"low":21.32,"close":21.67},{"date":"2023-02-27","open":21.99,"high":22.02,"low":20.68,"close":20.95},{"date":"2023-02-28","open":21.3,"high":21.37,"low":20.1,"close":20.7},{"date":"2023-03-01","open":20.39,"high":21.32,"low":20.22,"close":20.58},{"date":"2023-03-02","open":21.41,"high":21.42,"low":19.55,"close":19.59},{"date":"2023-03-03","open":19.76,"high":19.76,"low":18.16,"close":18.49},{"date":"2023-03-06","open":19.05,"high":19.19,"low":18.49,"close":18.61},{"date":"2023-03-07","open":18.64,"high":19.74,"low":18.51,"close":19.59},{"date":"2023-03-08","open":19.71,"high":20.01,"low":19,"close":19.11},{"date":"2023-03-09","open":19.33,"high":23.14,"low":18.88,"close":22.61},{"date":"2023-03-10","open":23.34,"high":28.97,"low":21.79,"close":24.8},{"date":"2023-03-13","open":24.05,"high":30.81,"low":23.85,"close":26.52},{"date":"2023-03-14","open":26.85,"high":27.24,"low":22.27,"close":23.73},{"date":"2023-03-15","open":23.21,"high":29.91,"low":23.19,"close":26.14},{"date":"2023-03-16","open":26.19,"high":27.49,"low":22.97,"close":22.99},{"date":"2023-03-17","open":22.92,"high":26.14,"low":22.58,"close":25.51},{"date":"2023-03-20","open":27.77,"high":28.91,"low":24,"close":24.15},{"date":"2023-03-21","open":24.16,"high":24.16,"low":21.29,"close":21.38},{"date":"2023-03-22","open":21.8,"high":22.38,"low":19.94,"close":22.26},{"date":"2023-03-23","open":21.54,"high":24.91,"low":20.16,"close":22.61},{"date":"2023-03-24","open":22.11,"high":25.21,"low":21.6,"close":21.74},{"date":"2023-03-27","open":22.05,"high":22.93,"low":20.57,"close":20.6},{"date":"2023-03-28","open":20.53,"high":21.4,"low":19.91,"close":19.97},{"date":"2023-03-29","open":19.39,"high":19.45,"low":19.09,"close":19.12},{"date":"2023-03-30","open":19.12,"high":20.08,"low":18.85,"close":19.02},{"date":"2023-03-31","open":19.21,"high":19.43,"low":18.52,"close":18.7},{"date":"2023-04-03","open":19.79,"high":19.83,"low":18.54,"close":18.55},{"date":"2023-04-04","open":18.79,"high":20.03,"low":18.58,"close":19},{"date":"2023-04-05","open":19.42,"high":20.08,"low":19,"close":19.08},{"date":"2023-04-06","open":19.3,"high":19.88,"low":18.35,"close":18.4},{"date":"2023-04-10","open":19.39,"high":20.05,"low":18.93,"close":18.97},{"date":"2023-04-11","open":19.08,"high":19.28,"low":18.56,"close":19.1},{"date":"2023-04-12","open":19.38,"high":19.98,"low":18.25,"close":19.09},{"date":"2023-04-13","open":18.83,"high":19.06,"low":17.77,"close":17.8},{"date":"2023-04-14","open":17.94,"high":18.12,"low":17.07,"close":17.07},{"date":"2023-04-17","open":17.58,"high":17.79,"low":16.9,"close":16.95},{"date":"2023-04-18","open":16.94,"high":17.34,"low":16.58,"close":16.83},{"date":"2023-04-19","open":17.3,"high":17.72,"low":16.17,"close":16.46},{"date":"2023-04-20","open":16.85,"high":17.69,"low":16.33,"close":17.17},{"date":"2023-04-21","open":17.51,"high":17.71,"low":16.58,"close":16.77},{"date":"2023-04-24","open":18.22,"high":18.24,"low":16.74,"close":16.89},{"date":"2023-04-25","open":17.62,"high":19.86,"low":17.33,"close":18.76},{"date":"2023-04-26","open":18.66,"high":19.61,"low":17.87,"close":18.84},{"date":"2023-04-27","open":18.43,"high":18.43,"low":16.72,"close":17.03},{"date":"2023-04-28","open":17.21,"high":17.65,"low":15.72,"close":15.78},{"date":"2023-05-01","open":16.41,"high":16.62,"low":15.53,"close":16.08},{"date":"2023-05-02","open":16.27,"high":19.81,"low":16.26,"close":17.78},{"date":"2023-05-03","open":17.82,"high":18.83,"low":17.19,"close":18.34},{"date":"2023-05-04","open":19.17,"high":21.33,"low":18.67,"close":20.09},{"date":"2023-05-05","open":19.5,"high":19.63,"low":16.69,"close":17.19},{"date":"2023-05-08","open":17.73,"high":17.88,"low":16.83,"close":16.98},{"date":"2023-05-09","open":17.29,"high":17.86,"low":17.22,"close":17.71},{"date":"2023-05-10","open":17.58,"high":18.31,"low":16.36,"close":16.94},{"date":"2023-05-11","open":16.8,"high":18.19,"low":16.63,"close":16.93},{"date":"2023-05-12","open":16.83,"high":17.92,"low":16.38,"close":17.03},{"date":"2023-05-15","open":17.44,"high":18.16,"low":17.08,"close":17.12},{"date":"2023-05-16","open":17.54,"high":18.3,"low":17.26,"close":17.99},{"date":"2023-05-17","open":17.96,"high":18.26,"low":16.68,"close":16.87},{"date":"2023-05-18","open":16.92,"high":17.15,"low":16.05,"close":16.05},{"date":"2023-05-19","open":16.13,"high":17.36,"low":15.85,"close":16.81},{"date":"2023-05-22","open":17.45,"high":18.13,"low":16.82,"close":17.21},{"date":"2023-05-23","open":17.35,"high":19.31,"low":17.3,"close":18.53},{"date":"2023-05-24","open":18.8,"high":20.81,"low":18.8,"close":20.03},{"date":"2023-05-25","open":19.54,"high":19.95,"low":18.7,"close":19.14},{"date":"2023-05-26","open":19.07,"high":19.56,"low":17.27,"close":17.95},{"date":"2023-05-29","open":17.53,"high":17.6,"low":17.34,"close":17.46},{"date":"2023-05-30","open":17.56,"high":18.34,"low":16.98,"close":17.46},{"date":"2023-05-31","open":18.04,"high":18.4,"low":17.12,"close":17.94},{"date":"2023-06-01","open":17.24,"high":17.59,"low":15.58,"close":15.65},{"date":"2023-06-02","open":15.65,"high":15.65,"low":14.42,"close":14.6},{"date":"2023-06-05","open":15.28,"high":15.29,"low":14.66,"close":14.73},{"date":"2023-06-06","open":14.91,"high":14.97,"low":13.95,"close":13.96},{"date":"2023-06-07","open":14.14,"high":14.29,"low":13.77,"close":13.94},{"date":"2023-06-08","open":14.14,"high":14.21,"low":13.53,"close":13.65},{"date":"2023-06-09","open":13.78,"high":14.14,"low":13.5,"close":13.83},{"date":"2023-06-12","open":14.44,"high":15.02,"low":14.32,"close":15.01},{"date":"2023-06-13","open":14.99,"high":15.06,"low":14.47,"close":14.61},{"date":"2023-06-14","open":14.48,"high":14.73,"low":13.83,"close":13.88},{"date":"2023-06-15","open":14.09,"high":14.52,"low":13.79,"close":14.5},{"date":"2023-06-16","open":14.49,"high":14.54,"low":13.48,"close":13.54},{"date":"2023-06-19","open":14.1,"high":14.19,"low":14.01,"close":14.19},{"date":"2023-06-20","open":14.36,"high":14.67,"low":13.86,"close":13.88},{"date":"2023-06-21","open":13.88,"high":13.89,"low":13.1,"close":13.2},{"date":"2023-06-22","open":13.88,"high":13.98,"low":12.73,"close":12.91},{"date":"2023-06-23","open":13.24,"high":13.8,"low":12.88,"close":13.44},{"date":"2023-06-26","open":14.43,"high":14.71,"low":13.78,"close":14.25},{"date":"2023-06-27","open":14.11,"high":14.34,"low":13.59,"close":13.74},{"date":"2023-06-28","open":13.9,"high":13.96,"low":13.36,"close":13.43},{"date":"2023-06-29","open":13.64,"high":13.85,"low":13.41,"close":13.54},{"date":"2023-06-30","open":13.51,"high":13.59,"low":12.96,"close":13.59},{"date":"2023-07-03","open":13.85,"high":13.85,"low":13.47,"close":13.57},{"date":"2023-07-04","open":13.64,"high":13.71,"low":13.63,"close":13.7},{"date":"2023-07-05","open":14.19,"high":14.74,"low":14.05,"close":14.18},{"date":"2023-07-06","open":14.85,"high":17.08,"low":14.79,"close":15.44},{"date":"2023-07-07","open":15.97,"high":16.06,"low":14.33,"close":14.83},{"date":"2023-07-10","open":16.08,"high":16.21,"low":15.04,"close":15.07},{"date":"2023-07-11","open":15.02,"high":15.25,"low":14.63,"close":14.84},{"date":"2023-07-12","open":14.82,"high":14.82,"low":13.51,"close":13.54},{"date":"2023-07-13","open":13.44,"high":13.61,"low":13.12,"close":13.61},{"date":"2023-07-14","open":13.72,"high":13.76,"low":13.22,"close":13.34},{"date":"2023-07-17","open":13.78,"high":14,"low":13.43,"close":13.48},{"date":"2023-07-18","open":13.61,"high":13.67,"low":13.29,"close":13.3},{"date":"2023-07-19","open":13.32,"high":13.84,"low":13.12,"close":13.76},{"date":"2023-07-20","open":13.96,"high":14.23,"low":13.58,"close":13.99},{"date":"2023-07-21","open":13.87,"high":13.89,"low":13.37,"close":13.6},{"date":"2023-07-24","open":14.29,"high":14.3,"low":13.73,"close":13.91},{"date":"2023-07-25","open":14.02,"high":14.09,"low":13.82,"close":13.86},{"date":"2023-07-26","open":13.86,"high":14.16,"low":13.15,"close":13.19},{"date":"2023-07-27","open":13.14,"high":15.02,"low":12.74,"close":14.41},{"date":"2023-07-28","open":14.03,"high":14.18,"low":13.27,"close":13.33},{"date":"2023-07-31","open":13.98,"high":14.09,"low":13.57,"close":13.63},{"date":"2023-08-01","open":13.75,"high":14.3,"low":13.75,"close":13.93},{"date":"2023-08-02","open":15.7,"high":16.48,"low":14.95,"close":16.09},{"date":"2023-08-03","open":16.77,"high":17.42,"low":15.72,"close":15.92},{"date":"2023-08-04","open":16.01,"high":17.39,"low":14.57,"close":17.1},{"date":"2023-08-07","open":16.9,"high":17.36,"low":15.77,"close":15.77},{"date":"2023-08-08","open":16.28,"high":18.14,"low":15.96,"close":15.99},{"date":"2023-08-09","open":15.81,"high":16.87,"low":15.38,"close":15.96},{"date":"2023-08-10","open":15.58,"high":16.86,"low":14.6,"close":15.85},{"date":"2023-08-11","open":15.53,"high":16.51,"low":14.84,"close":14.84},{"date":"2023-08-14","open":15.88,"high":16.06,"low":14.77,"close":14.82},{"date":"2023-08-15","open":14.95,"high":16.57,"low":14.91,"close":16.46},{"date":"2023-08-16","open":16.54,"high":16.93,"low":15.8,"close":16.78},{"date":"2023-08-17","open":16.96,"high":18.13,"low":16.4,"close":17.89},{"date":"2023-08-18","open":17.8,"high":18.88,"low":17.14,"close":17.3},{"date":"2023-08-21","open":18.03,"high":18.11,"low":16.88,"close":17.13},{"date":"2023-08-22","open":16.96,"high":17.58,"low":16.61,"close":16.97},{"date":"2023-08-23","open":16.64,"high":17.1,"low":15.91,"close":15.98},{"date":"2023-08-24","open":15.57,"high":17.32,"low":15.48,"close":17.2},{"date":"2023-08-25","open":17.21,"high":17.36,"low":15.45,"close":15.68},{"date":"2023-08-28","open":16.24,"high":16.28,"low":15,"close":15.08},{"date":"2023-08-29","open":15.08,"high":15.3,"low":14.34,"close":14.45},{"date":"2023-08-30","open":14.53,"high":14.7,"low":13.83,"close":13.88},{"date":"2023-08-31","open":13.98,"high":14,"low":13.44,"close":13.57},{"date":"2023-09-01","open":13.56,"high":13.56,"low":13.02,"close":13.09},{"date":"2023-09-04","open":13.62,"high":13.82,"low":13.51,"close":13.82},{"date":"2023-09-05","open":14.15,"high":14.47,"low":13.7,"close":14.01},{"date":"2023-09-06","open":14.27,"high":15.3,"low":14.13,"close":14.45},{"date":"2023-09-07","open":14.81,"high":15.69,"low":14.4,"close":14.4},{"date":"2023-09-08","open":14.22,"high":14.87,"low":13.58,"close":13.84},{"date":"2023-09-11","open":14.17,"high":14.33,"low":13.74,"close":13.8},{"date":"2023-09-12","open":14.02,"high":14.42,"low":13.71,"close":14.23},{"date":"2023-09-13","open":14.42,"high":14.68,"low":13.41,"close":13.48},{"date":"2023-09-14","open":13.39,"high":13.46,"low":12.79,"close":12.82},{"date":"2023-09-15","open":12.7,"high":14.17,"low":12.68,"close":13.79},{"date":"2023-09-18","open":14.4,"high":14.75,"low":13.86,"close":14},{"date":"2023-09-19","open":14.11,"high":14.88,"low":13.86,"close":14.11},{"date":"2023-09-20","open":14.18,"high":15.15,"low":13.57,"close":15.14},{"date":"2023-09-21","open":15.49,"high":17.54,"low":15.1,"close":17.54},{"date":"2023-09-22","open":17.31,"high":17.41,"low":15.93,"close":17.2},{"date":"2023-09-25","open":17.25,"high":18.41,"low":16.79,"close":16.9},{"date":"2023-09-26","open":18.03,"high":19.5,"low":17.17,"close":18.94},{"date":"2023-09-27","open":18.29,"high":19.71,"low":18.03,"close":18.22},{"date":"2023-09-28","open":18.22,"high":18.77,"low":17.06,"close":17.34},{"date":"2023-09-29","open":16.87,"high":17.74,"low":15.83,"close":17.52},{"date":"2023-10-02","open":17.31,"high":18.55,"low":16.93,"close":17.61},{"date":"2023-10-03","open":17.81,"high":20.48,"low":17.52,"close":19.78},{"date":"2023-10-04","open":20.72,"high":20.88,"low":18.3,"close":18.58},{"date":"2023-10-05","open":18.67,"high":19.58,"low":18.26,"close":18.49},{"date":"2023-10-06","open":18.73,"high":19.93,"low":17.19,"close":17.45},{"date":"2023-10-09","open":19.54,"high":19.6,"low":17.56,"close":17.7},{"date":"2023-10-10","open":17.7,"high":17.86,"low":16.51,"close":17.03},{"date":"2023-10-11","open":16.95,"high":17.78,"low":16.09,"close":16.09},{"date":"2023-10-12","open":16.08,"high":18.08,"low":15.44,"close":16.69},{"date":"2023-10-13","open":16.53,"high":20.78,"low":16.5,"close":19.32},{"date":"2023-10-16","open":19.1,"high":19.57,"low":17.14,"close":17.21},{"date":"2023-10-17","open":17.41,"high":18.54,"low":16.97,"close":17.88},{"date":"2023-10-18","open":18.36,"high":20.15,"low":17.88,"close":19.22},{"date":"2023-10-19","open":19.73,"high":21.4,"low":18.55,"close":21.4},{"date":"2023-10-20","open":21.59,"high":21.83,"low":20.42,"close":21.71},{"date":"2023-10-23","open":21.83,"high":23.08,"low":19.48,"close":20.37},{"date":"2023-10-24","open":20.03,"high":20.24,"low":18.65,"close":18.97},{"date":"2023-10-25","open":19.39,"high":21.24,"low":18.86,"close":20.19},{"date":"2023-10-26","open":21.78,"high":21.96,"low":20.22,"close":20.68},{"date":"2023-10-27","open":20.39,"high":22.07,"low":19.72,"close":21.27},{"date":"2023-10-30","open":21.13,"high":21.16,"low":19.55,"close":19.75},{"date":"2023-10-31","open":19.86,"high":19.86,"low":17.97,"close":18.14},{"date":"2023-11-01","open":18.02,"high":18.42,"low":16.63,"close":16.87},{"date":"2023-11-02","open":16.59,"high":16.62,"low":15.58,"close":15.66},{"date":"2023-11-03","open":15.7,"high":15.83,"low":14.91,"close":14.91},{"date":"2023-11-06","open":15.39,"high":15.58,"low":14.84,"close":14.89},{"date":"2023-11-07","open":15.1,"high":15.17,"low":14.71,"close":14.81},{"date":"2023-11-08","open":14.91,"high":15.09,"low":14.3,"close":14.45},{"date":"2023-11-09","open":14.61,"high":15.57,"low":14.13,"close":15.29},{"date":"2023-11-10","open":15.09,"high":15.45,"low":14.16,"close":14.17},{"date":"2023-11-13","open":15.16,"high":15.19,"low":14.58,"close":14.76},{"date":"2023-11-14","open":14.83,"high":14.86,"low":13.91,"close":14.16},{"date":"2023-11-15","open":14.21,"high":14.35,"low":13.97,"close":14.18},{"date":"2023-11-16","open":14.12,"high":14.42,"low":13.68,"close":14.32},{"date":"2023-11-17","open":14.18,"high":14.19,"low":13.67,"close":13.8},{"date":"2023-11-20","open":14.26,"high":14.31,"low":13.39,"close":13.41},{"date":"2023-11-21","open":13.45,"high":14.31,"low":13.13,"close":13.35},{"date":"2023-11-22","open":13.08,"high":13.25,"low":12.82,"close":12.85},{"date":"2023-11-23","open":12.84,"high":12.87,"low":12.75,"close":12.8},{"date":"2023-11-24","open":13.03,"high":13.17,"low":12.45,"close":12.46},{"date":"2023-11-27","open":13.14,"high":13.28,"low":12.64,"close":12.69},{"date":"2023-11-28","open":12.78,"high":14.3,"low":12.56,"close":12.69},{"date":"2023-11-29","open":12.71,"high":13.1,"low":12.48,"close":12.98},{"date":"2023-11-30","open":13.07,"high":13.39,"low":12.82,"close":12.92},{"date":"2023-12-01","open":12.94,"high":12.96,"low":12.48,"close":12.63},{"date":"2023-12-04","open":13.28,"high":13.7,"low":12.98,"close":13.08},{"date":"2023-12-05","open":13.26,"high":13.76,"low":12.81,"close":12.85},{"date":"2023-12-06","open":12.78,"high":13.03,"low":12.64,"close":12.97},{"date":"2023-12-07","open":13.17,"high":13.28,"low":12.95,"close":13.06},{"date":"2023-12-08","open":13.14,"high":13.24,"low":12.35,"close":12.35},{"date":"2023-12-11","open":13.05,"high":13.14,"low":12.61,"close":12.63},{"date":"2023-12-12","open":12.69,"high":12.74,"low":11.81,"close":12.07},{"date":"2023-12-13","open":12.2,"high":12.46,"low":11.82,"close":12.19},{"date":"2023-12-14","open":11.96,"high":12.74,"low":11.84,"close":12.48},{"date":"2023-12-15","open":12.12,"high":12.54,"low":12.01,"close":12.28},{"date":"2023-12-18","open":12.62,"high":12.64,"low":12.4,"close":12.56},{"date":"2023-12-19","open":12.6,"high":12.6,"low":12.33,"close":12.53},{"date":"2023-12-20","open":12.63,"high":13.93,"low":12.29,"close":13.67},{"date":"2023-12-21","open":13.4,"high":14.49,"low":13.34,"close":13.65},{"date":"2023-12-22","open":13.72,"high":13.96,"low":13,"close":13.03},{"date":"2023-12-26","open":13.77,"high":13.8,"low":12.96,"close":12.99},{"date":"2023-12-27","open":13.02,"high":13.04,"low":12.37,"close":12.43},{"date":"2023-12-28","open":12.44,"high":12.65,"low":12.38,"close":12.47},{"date":"2023-12-29","open":12.55,"high":13.19,"low":12.36,"close":12.45},{"date":"2024-01-02","open":13.22,"high":14.23,"low":13.1,"close":13.2},{"date":"2024-01-03","open":13.35,"high":14.22,"low":13.33,"close":14.04},{"date":"2024-01-04","open":13.93,"high":14.2,"low":13.64,"close":14.13},{"date":"2024-01-05","open":14.24,"high":14.58,"low":13.29,"close":13.35},{"date":"2024-01-08","open":14,"high":14.18,"low":13.02,"close":13.08},{"date":"2024-01-09","open":13.2,"high":13.45,"low":12.74,"close":12.76},{"date":"2024-01-10","open":12.86,"high":12.95,"low":12.67,"close":12.69},{"date":"2024-01-11","open":12.64,"high":13.31,"low":12.35,"close":12.44},{"date":"2024-01-12","open":12.66,"high":13.08,"low":12.47,"close":12.7},{"date":"2024-01-15","open":13.23,"high":13.34,"low":13.2,"close":13.25},{"date":"2024-01-16","open":14.12,"high":14.35,"low":13.52,"close":13.84},{"date":"2024-01-17","open":14.59,"high":15.4,"low":14.38,"close":14.79},{"date":"2024-01-18","open":14.85,"high":14.89,"low":13.89,"close":14.13},{"date":"2024-01-19","open":13.8,"high":14.58,"low":13.28,"close":13.3},{"date":"2024-01-22","open":13.77,"high":13.84,"low":13.17,"close":13.19},{"date":"2024-01-23","open":13.2,"high":13.29,"low":12.53,"close":12.55},{"date":"2024-01-24","open":12.66,"high":13.18,"low":12.41,"close":13.14},{"date":"2024-01-25","open":13.18,"high":13.58,"low":13.06,"close":13.45},{"date":"2024-01-26","open":13.73,"high":14.1,"low":13.2,"close":13.26},{"date":"2024-01-29","open":13.98,"high":15.35,"low":13.59,"close":13.6},{"date":"2024-01-30","open":13.69,"high":13.74,"low":13.23,"close":13.31},{"date":"2024-01-31","open":13.42,"high":14.61,"low":13.18,"close":14.35},{"date":"2024-02-01","open":14.21,"high":14.63,"low":13.87,"close":13.88},{"date":"2024-02-02","open":13.95,"high":14.23,"low":13.39,"close":13.85},{"date":"2024-02-05","open":14.37,"high":14.53,"low":13.58,"close":13.67},{"date":"2024-02-06","open":13.57,"high":13.78,"low":12.98,"close":13.06},{"date":"2024-02-07","open":13.06,"high":13.13,"low":12.81,"close":12.83},{"date":"2024-02-08","open":12.95,"high":13.17,"low":12.74,"close":12.79},{"date":"2024-02-09","open":12.79,"high":13.01,"low":12.69,"close":12.93},{"date":"2024-02-12","open":13.48,"high":13.94,"low":13.34,"close":13.93},{"date":"2024-02-13","open":13.96,"high":17.94,"low":13.43,"close":15.85},{"date":"2024-02-14","open":15.38,"high":15.47,"low":14.22,"close":14.38},{"date":"2024-02-15","open":14.27,"high":14.64,"low":13.94,"close":14.01},{"date":"2024-02-16","open":13.94,"high":14.71,"low":13.75,"close":14.24},{"date":"2024-02-19","open":14.27,"high":14.71,"low":14.27,"close":14.71},{"date":"2024-02-20","open":15.09,"high":15.91,"low":15.07,"close":15.42},{"date":"2024-02-21","open":15.54,"high":16.12,"low":15.22,"close":15.34},{"date":"2024-02-22","open":14.28,"high":14.64,"low":14.12,"close":14.54},{"date":"2024-02-23","open":14.31,"high":14.31,"low":13.64,"close":13.75},{"date":"2024-02-26","open":14.17,"high":14.2,"low":13.66,"close":13.74},{"date":"2024-02-27","open":13.63,"high":13.75,"low":13.41,"close":13.43},{"date":"2024-02-28","open":13.52,"high":13.9,"low":13.44,"close":13.84},{"date":"2024-02-29","open":14.14,"high":14.15,"low":13.3,"close":13.4},{"date":"2024-03-01","open":13.34,"high":13.66,"low":13.08,"close":13.11},{"date":"2024-03-04","open":13.49,"high":13.58,"low":13.32,"close":13.49},{"date":"2024-03-05","open":13.75,"high":15.1,"low":13.75,"close":14.46},{"date":"2024-03-06","open":14.27,"high":14.93,"low":13.89,"close":14.5},{"date":"2024-03-07","open":14.98,"high":14.98,"low":14.25,"close":14.44},{"date":"2024-03-08","open":14.22,"high":15.53,"low":13.97,"close":14.74},{"date":"2024-03-11","open":15.51,"high":16.04,"low":15.13,"close":15.22},{"date":"2024-03-12","open":14.97,"high":15.2,"low":13.81,"close":13.84},{"date":"2024-03-13","open":13.89,"high":14.04,"low":13.67,"close":13.75},{"date":"2024-03-14","open":13.62,"high":15.33,"low":13.42,"close":14.4},{"date":"2024-03-15","open":14.33,"high":15.53,"low":14.14,"close":14.41},{"date":"2024-03-18","open":14.75,"high":14.85,"low":14.26,"close":14.33},{"date":"2024-03-19","open":14.5,"high":14.86,"low":13.8,"close":13.82},{"date":"2024-03-20","open":13.83,"high":14.17,"low":13.01,"close":13.04},{"date":"2024-03-21","open":12.98,"high":13.08,"low":12.4,"close":12.92},{"date":"2024-03-22","open":12.92,"high":13.15,"low":12.58,"close":13.06},{"date":"2024-03-25","open":13.67,"high":13.67,"low":13.11,"close":13.19},{"date":"2024-03-26","open":13.12,"high":13.43,"low":12.84,"close":13.24},{"date":"2024-03-27","open":13.13,"high":13.34,"low":12.66,"close":12.78},{"date":"2024-03-28","open":12.93,"high":13.1,"low":12.84,"close":13.01},{"date":"2024-04-01","open":13.61,"high":14.15,"low":13.55,"close":13.65},{"date":"2024-04-02","open":13.74,"high":15.43,"low":13.68,"close":14.61},{"date":"2024-04-03","open":15,"high":15.18,"low":14.25,"close":14.33},{"date":"2024-04-04","open":14.29,"high":16.92,"low":13.74,"close":16.35},{"date":"2024-04-05","open":16.45,"high":16.75,"low":15.53,"close":16.03},{"date":"2024-04-08","open":16.24,"high":16.5,"low":15.11,"close":15.19},{"date":"2024-04-09","open":15.34,"high":16.63,"low":14.94,"close":14.98},{"date":"2024-04-10","open":15.24,"high":16.62,"low":14.59,"close":15.8},{"date":"2024-04-11","open":16.02,"high":17.61,"low":14.91,"close":14.91},{"date":"2024-04-12","open":14.91,"high":19.2,"low":14.91,"close":17.31},{"date":"2024-04-15","open":16.94,"high":19.46,"low":16.26,"close":19.23},{"date":"2024-04-16","open":19.49,"high":19.56,"low":17.64,"close":18.4},{"date":"2024-04-17","open":18.24,"high":19.11,"low":17.54,"close":18.21},{"date":"2024-04-18","open":17.91,"high":18.37,"low":17.21,"close":18},{"date":"2024-04-19","open":21.33,"high":21.36,"low":18.17,"close":18.71},{"date":"2024-04-22","open":18.59,"high":18.72,"low":16.69,"close":16.94},{"date":"2024-04-23","open":16.72,"high":16.76,"low":15.69,"close":15.69},{"date":"2024-04-24","open":15.76,"high":16.38,"low":15.58,"close":15.97},{"date":"2024-04-25","open":16.25,"high":17.55,"low":15.27,"close":15.37},{"date":"2024-04-26","open":15.49,"high":16.06,"low":14.92,"close":15.03},{"date":"2024-04-29","open":15.37,"high":15.42,"low":14.63,"close":14.67},{"date":"2024-04-30","open":14.82,"high":15.9,"low":14.67,"close":15.65},{"date":"2024-05-01","open":15.75,"high":16.22,"low":14.35,"close":15.39},{"date":"2024-05-02","open":15.14,"high":16.09,"low":14.6,"close":14.68},{"date":"2024-05-03","open":14.51,"high":14.58,"low":13.48,"close":13.49},{"date":"2024-05-06","open":13.98,"high":14.02,"low":13.44,"close":13.49},{"date":"2024-05-07","open":13.52,"high":13.64,"low":13.16,"close":13.23},{"date":"2024-05-08","open":13.24,"high":13.51,"low":12.94,"close":13},{"date":"2024-05-09","open":13.08,"high":13.29,"low":12.68,"close":12.69},{"date":"2024-05-10","open":12.77,"high":12.96,"low":12.5,"close":12.55},{"date":"2024-05-13","open":13.26,"high":13.66,"low":13.25,"close":13.6},{"date":"2024-05-14","open":13.71,"high":14.03,"low":13.27,"close":13.42},{"date":"2024-05-15","open":13.73,"high":13.94,"low":12.38,"close":12.45},{"date":"2024-05-16","open":12.52,"high":12.67,"low":12.33,"close":12.42},{"date":"2024-05-17","open":12.28,"high":12.48,"low":11.91,"close":11.99},{"date":"2024-05-20","open":12.27,"high":12.59,"low":12.07,"close":12.15},{"date":"2024-05-21","open":12.3,"high":12.56,"low":11.84,"close":11.86},{"date":"2024-05-22","open":12.05,"high":12.81,"low":11.78,"close":12.29},{"date":"2024-05-23","open":11.53,"high":13.37,"low":11.52,"close":12.77},{"date":"2024-05-24","open":12.86,"high":12.89,"low":11.89,"close":11.93},{"date":"2024-05-27","open":12.41,"high":12.49,"low":12.35,"close":12.36},{"date":"2024-05-28","open":12.51,"high":13.44,"low":12.36,"close":12.92},{"date":"2024-05-29","open":13.75,"high":14.32,"low":13.69,"close":14.28},{"date":"2024-05-30","open":14.82,"high":14.88,"low":13.67,"close":14.47},{"date":"2024-05-31","open":14.5,"high":14.87,"low":12.84,"close":12.92},{"date":"2024-06-03","open":13.08,"high":14.31,"low":13,"close":13.11},{"date":"2024-06-04","open":13.51,"high":14.08,"low":13.11,"close":13.16},{"date":"2024-06-05","open":13.14,"high":13.25,"low":12.6,"close":12.63},{"date":"2024-06-06","open":12.75,"high":12.98,"low":12.54,"close":12.58},{"date":"2024-06-07","open":12.69,"high":13.08,"low":12.11,"close":12.22},{"date":"2024-06-10","open":13.09,"high":13.28,"low":12.62,"close":12.74},{"date":"2024-06-11","open":12.85,"high":13.47,"low":12.78,"close":12.85},{"date":"2024-06-12","open":13.1,"high":13.15,"low":11.94,"close":12.04},{"date":"2024-06-13","open":12.05,"high":12.68,"low":11.88,"close":11.94},{"date":"2024-06-14","open":12.22,"high":13.45,"low":12.12,"close":12.66},{"date":"2024-06-17","open":13.07,"high":13.29,"low":12.5,"close":12.75},{"date":"2024-06-18","open":12.7,"high":12.74,"low":12.24,"close":12.3},{"date":"2024-06-19","open":12.32,"high":12.55,"low":12.32,"close":12.48},{"date":"2024-06-20","open":12.5,"high":13.55,"low":12.18,"close":13.28},{"date":"2024-06-21","open":13.22,"high":13.78,"low":12.99,"close":13.2},{"date":"2024-06-24","open":13.85,"high":13.88,"low":13.15,"close":13.33},{"date":"2024-06-25","open":13.48,"high":13.52,"low":12.84,"close":12.84},{"date":"2024-06-26","open":12.81,"high":13.24,"low":12.37,"close":12.55},{"date":"2024-06-27","open":12.69,"high":12.77,"low":12.21,"close":12.24},{"date":"2024-06-28","open":12.24,"high":12.76,"low":11.87,"close":12.44},{"date":"2024-07-01","open":12.98,"high":13.26,"low":12.1,"close":12.22},{"date":"2024-07-02","open":12.67,"high":12.88,"low":11.85,"close":12.03},{"date":"2024-07-03","open":12.13,"high":12.23,"low":11.95,"close":12.09},{"date":"2024-07-04","open":12.1,"high":12.35,"low":12.09,"close":12.26},{"date":"2024-07-05","open":12.37,"high":12.61,"low":11.84,"close":12.48},{"date":"2024-07-08","open":12.91,"high":12.91,"low":12.31,"close":12.37},{"date":"2024-07-09","open":12.48,"high":12.61,"low":12.35,"close":12.51},{"date":"2024-07-10","open":12.51,"high":12.92,"low":12.39,"close":12.85},{"date":"2024-07-11","open":12.88,"high":13.33,"low":12.23,"close":12.92},{"date":"2024-07-12","open":12.87,"high":12.89,"low":12.11,"close":12.46},{"date":"2024-07-15","open":12.78,"high":13.26,"low":12.75,"close":13.12},{"date":"2024-07-16","open":13.38,"high":13.47,"low":12.95,"close":13.19},{"date":"2024-07-17","open":13.6,"high":14.88,"low":13.54,"close":14.48},{"date":"2024-07-18","open":14.27,"high":16.43,"low":14.08,"close":15.93},{"date":"2024-07-19","open":16.44,"high":17.19,"low":10.62,"close":16.52},{"date":"2024-07-22","open":16.79,"high":16.89,"low":14.75,"close":14.91},{"date":"2024-07-23","open":15.21,"high":15.35,"low":13.9,"close":14.72},{"date":"2024-07-24","open":15.35,"high":18.46,"low":15.18,"close":18.04},{"date":"2024-07-25","open":18.41,"high":19.36,"low":16.42,"close":18.46},{"date":"2024-07-26","open":17.97,"high":18.05,"low":16.37,"close":16.39},{"date":"2024-07-29","open":16.59,"high":17.21,"low":16.23,"close":16.6},{"date":"2024-07-30","open":16.64,"high":18.32,"low":16.26,"close":17.69},{"date":"2024-07-31","open":16.66,"high":16.77,"low":15.71,"close":16.36},{"date":"2024-08-01","open":16.2,"high":19.48,"low":15.95,"close":18.59},{"date":"2024-08-02","open":20.52,"high":29.66,"low":20.01,"close":23.39},{"date":"2024-08-05","open":23.39,"high":65.73,"low":23.39,"close":38.57},{"date":"2024-08-06","open":33.71,"high":34.77,"low":24.02,"close":27.71},{"date":"2024-08-07","open":24.77,"high":29.76,"low":21.97,"close":27.85},{"date":"2024-08-08","open":28.34,"high":29.47,"low":23.36,"close":23.79},{"date":"2024-08-09","open":23.78,"high":24.52,"low":20.26,"close":20.37},{"date":"2024-08-12","open":20.79,"high":21.19,"low":18.89,"close":20.71},{"date":"2024-08-13","open":20.06,"high":20.79,"low":17.95,"close":18.12},{"date":"2024-08-14","open":18.41,"high":18.49,"low":16.12,"close":16.19},{"date":"2024-08-15","open":16.27,"high":16.68,"low":14.77,"close":15.23},{"date":"2024-08-16","open":15.29,"high":15.76,"low":14.65,"close":14.8},{"date":"2024-08-19","open":15.94,"high":16.07,"low":14.46,"close":14.65},{"date":"2024-08-20","open":14.89,"high":15.93,"low":14.78,"close":15.88},{"date":"2024-08-21","open":16.25,"high":17.17,"low":15.92,"close":16.27},{"date":"2024-08-22","open":16.27,"high":18.06,"low":15.76,"close":17.55},{"date":"2024-08-23","open":17.12,"high":17.21,"low":15.61,"close":15.86},{"date":"2024-08-26","open":16.27,"high":16.67,"low":15.81,"close":16.15},{"date":"2024-08-27","open":16.21,"high":16.81,"low":15.37,"close":15.43},{"date":"2024-08-28","open":15.51,"high":17.89,"low":15.46,"close":17.11},{"date":"2024-08-29","open":16.54,"high":16.57,"low":15.19,"close":15.65},{"date":"2024-08-30","open":15.67,"high":16.04,"low":14.78,"close":15},{"date":"2024-09-02","open":15.87,"high":15.99,"low":15.48,"close":15.55},{"date":"2024-09-03","open":15.76,"high":21.99,"low":15.71,"close":20.72},{"date":"2024-09-04","open":23.2,"high":23.31,"low":19.34,"close":21.32},{"date":"2024-09-05","open":20.75,"high":21.53,"low":19.21,"close":19.9},{"date":"2024-09-06","open":21.98,"high":23.76,"low":18.83,"close":22.38},{"date":"2024-09-09","open":21.32,"high":21.41,"low":19.29,"close":19.45},{"date":"2024-09-10","open":19.86,"high":20.74,"low":18.9,"close":19.08},{"date":"2024-09-11","open":19.41,"high":21.41,"low":17.55,"close":17.69},{"date":"2024-09-12","open":17.62,"high":18.59,"low":16.89,"close":17.07},{"date":"2024-09-13","open":17.03,"high":17.18,"low":16.23,"close":16.56},{"date":"2024-09-16","open":17.16,"high":17.69,"low":16.91,"close":17.14},{"date":"2024-09-17","open":17.16,"high":18.08,"low":16.67,"close":17.61},{"date":"2024-09-18","open":17.58,"high":19.39,"low":17.11,"close":18.23},{"date":"2024-09-19","open":17.21,"high":17.27,"low":16.21,"close":16.33},{"date":"2024-09-20","open":16.35,"high":16.68,"low":15.81,"close":16.15},{"date":"2024-09-23","open":16.71,"high":16.95,"low":15.75,"close":15.89},{"date":"2024-09-24","open":15.87,"high":16.67,"low":15.27,"close":15.39},{"date":"2024-09-25","open":15.82,"high":15.82,"low":15.17,"close":15.41},{"date":"2024-09-26","open":15.06,"high":15.83,"low":14.9,"close":15.37},{"date":"2024-09-27","open":15.64,"high":16.97,"low":15.2,"close":16.96},{"date":"2024-09-30","open":17.01,"high":17.79,"low":16.47,"close":16.73},{"date":"2024-10-01","open":16.96,"high":20.73,"low":16.61,"close":19.26},{"date":"2024-10-02","open":19.65,"high":20.36,"low":18.58,"close":18.9},{"date":"2024-10-03","open":19.63,"high":20.75,"low":19.16,"close":20.49},{"date":"2024-10-04","open":20.48,"high":20.48,"low":18.48,"close":19.21},{"date":"2024-10-07","open":20.76,"high":23.03,"low":20.65,"close":22.64},{"date":"2024-10-08","open":22.92,"high":23.14,"low":21.14,"close":21.42},{"date":"2024-10-09","open":21.98,"high":22.01,"low":20.71,"close":20.86},{"date":"2024-10-10","open":20.91,"high":21.39,"low":20.64,"close":20.93},{"date":"2024-10-11","open":20.87,"high":21.16,"low":20.14,"close":20.46},{"date":"2024-10-14","open":20.86,"high":20.86,"low":19.69,"close":19.7},{"date":"2024-10-15","open":19.61,"high":20.89,"low":19.44,"close":20.64},{"date":"2024-10-16","open":20.77,"high":21.01,"low":19.45,"close":19.58},{"date":"2024-10-17","open":19.55,"high":19.65,"low":18.88,"close":19.11},{"date":"2024-10-18","open":19.3,"high":19.32,"low":17.99,"close":18.03},{"date":"2024-10-21","open":18.78,"high":19.34,"low":18.36,"close":18.37},{"date":"2024-10-22","open":18.79,"high":19.44,"low":18.05,"close":18.2},{"date":"2024-10-23","open":18.21,"high":20.47,"low":18.18,"close":19.24},{"date":"2024-10-24","open":18.87,"high":20.24,"low":18.63,"close":19.08},{"date":"2024-10-25","open":19.22,"high":20.51,"low":18.23,"close":20.33},{"date":"2024-10-28","open":19.11,"high":19.88,"low":18.91,"close":19.8},{"date":"2024-10-29","open":19.75,"high":20.53,"low":19.06,"close":19.34},{"date":"2024-10-30","open":19.33,"high":20.44,"low":19.3,"close":20.35},{"date":"2024-10-31","open":21.44,"high":23.42,"low":21.12,"close":23.16},{"date":"2024-11-01","open":22.96,"high":23.09,"low":21.16,"close":21.88},{"date":"2024-11-04","open":22.5,"high":23.07,"low":21.73,"close":21.98},{"date":"2024-11-05","open":21.98,"high":22.06,"low":20.2,"close":20.49},{"date":"2024-11-06","open":16.06,"high":16.82,"low":15.44,"close":16.27},{"date":"2024-11-07","open":15.86,"high":15.86,"low":15.13,"close":15.2},{"date":"2024-11-08","open":15.13,"high":15.33,"low":14.66,"close":14.94},{"date":"2024-11-11","open":15.33,"high":15.56,"low":14.89,"close":14.97},{"date":"2024-11-12","open":15.09,"high":15.37,"low":14.69,"close":14.71},{"date":"2024-11-13","open":15.09,"high":15.26,"low":13.77,"close":14.02},{"date":"2024-11-14","open":14.17,"high":14.32,"low":13.59,"close":14.31},{"date":"2024-11-15","open":15.02,"high":17.55,"low":14.56,"close":16.14},{"date":"2024-11-18","open":16.6,"high":17,"low":15.35,"close":15.58},{"date":"2024-11-19","open":15.44,"high":17.93,"low":15.37,"close":16.35},{"date":"2024-11-20","open":16.19,"high":18.79,"low":16.04,"close":17.16},{"date":"2024-11-21","open":17.1,"high":17.99,"low":15.73,"close":16.87},{"date":"2024-11-22","open":16.67,"high":17.56,"low":15.24,"close":15.24},{"date":"2024-11-25","open":15.23,"high":15.72,"low":14.54,"close":14.6},{"date":"2024-11-26","open":14.95,"high":15.03,"low":13.88,"close":14.1},{"date":"2024-11-27","open":14.28,"high":15.13,"low":13.96,"close":14.1},{"date":"2024-11-28","open":14.07,"high":14.07,"low":13.87,"close":13.9},{"date":"2024-11-29","open":14,"high":14.15,"low":13.49,"close":13.51},{"date":"2024-12-02","open":14.08,"high":14.1,"low":13.3,"close":13.34},{"date":"2024-12-03","open":13.38,"high":13.77,"low":13.19,"close":13.3},{"date":"2024-12-04","open":13.16,"high":13.61,"low":12.89,"close":13.45},{"date":"2024-12-05","open":13.46,"high":13.7,"low":13.26,"close":13.54},{"date":"2024-12-06","open":13.62,"high":13.74,"low":12.7,"close":12.77},{"date":"2024-12-09","open":13.36,"high":14.23,"low":13.35,"close":14.19},{"date":"2024-12-10","open":14.3,"high":14.54,"low":13.86,"close":14.18},{"date":"2024-12-11","open":14.42,"high":14.43,"low":13.52,"close":13.58},{"date":"2024-12-12","open":13.73,"high":13.95,"low":13.39,"close":13.92},{"date":"2024-12-13","open":13.57,"high":14.25,"low":13.24,"close":13.81},{"date":"2024-12-16","open":14.37,"high":14.69,"low":13.99,"close":14.69},{"date":"2024-12-17","open":14.98,"high":15.94,"low":14.78,"close":15.87},{"date":"2024-12-18","open":15.57,"high":28.32,"low":14.82,"close":27.62},{"date":"2024-12-19","open":21.61,"high":24.12,"low":20.16,"close":24.09},{"date":"2024-12-20","open":24.14,"high":26.51,"low":17.82,"close":18.36},{"date":"2024-12-23","open":18.09,"high":20.02,"low":16.74,"close":16.78},{"date":"2024-12-24","open":16.97,"high":17.04,"low":14.27,"close":14.27},{"date":"2024-12-26","open":14.99,"high":15.93,"low":14.55,"close":14.73},{"date":"2024-12-27","open":15.38,"high":18.45,"low":15.29,"close":15.95},{"date":"2024-12-30","open":17.21,"high":19.22,"low":16.44,"close":17.4},{"date":"2024-12-31","open":17.39,"high":17.81,"low":16.68,"close":17.35},{"date":"2025-01-02","open":17.21,"high":19.5,"low":16.96,"close":17.93},{"date":"2025-01-03","open":17.66,"high":17.94,"low":16.11,"close":16.13},{"date":"2025-01-06","open":16.77,"high":16.87,"low":15.71,"close":16.04},{"date":"2025-01-07","open":16.48,"high":18.9,"low":15.79,"close":17.82},{"date":"2025-01-08","open":17.91,"high":19.5,"low":17.37,"close":17.7},{"date":"2025-01-09","open":18.2,"high":18.2,"low":18.07,"close":18.07},{"date":"2025-01-10","open":18.29,"high":20.31,"low":18.05,"close":19.54},{"date":"2025-01-13","open":21.18,"high":22.04,"low":19.15,"close":19.19},{"date":"2025-01-14","open":18.79,"high":19.66,"low":18.24,"close":18.71},{"date":"2025-01-15","open":19.08,"high":19.14,"low":15.96,"close":16.12},{"date":"2025-01-16","open":15.87,"high":16.6,"low":15.64,"close":16.6},{"date":"2025-01-17","open":16.19,"high":16.23,"low":15.53,"close":15.97},{"date":"2025-01-20","open":16.46,"high":16.59,"low":15.8,"close":15.81},{"date":"2025-01-21","open":16.29,"high":16.29,"low":14.93,"close":15.06},{"date":"2025-01-22","open":14.89,"high":15.29,"low":14.59,"close":15.1},{"date":"2025-01-23","open":15.28,"high":15.39,"low":14.59,"close":15.02},{"date":"2025-01-24","open":15.02,"high":15.16,"low":14.58,"close":14.85},{"date":"2025-01-27","open":18.83,"high":22.51,"low":17.57,"close":17.9},{"date":"2025-01-28","open":18.29,"high":18.39,"low":16.25,"close":16.41},{"date":"2025-01-29","open":16.42,"high":18.08,"low":16.17,"close":16.56},{"date":"2025-01-30","open":15.93,"high":16.42,"low":15.32,"close":15.84},{"date":"2025-01-31","open":15.45,"high":17.09,"low":14.9,"close":16.43},{"date":"2025-02-03","open":20.36,"high":20.42,"low":17.66,"close":18.62},{"date":"2025-02-04","open":18.78,"high":19.11,"low":16.78,"close":17.21},{"date":"2025-02-05","open":17.54,"high":17.75,"low":15.77,"close":15.77},{"date":"2025-02-06","open":15.88,"high":16.15,"low":14.99,"close":15.5},{"date":"2025-02-07","open":15.38,"high":16.66,"low":14.79,"close":16.54},{"date":"2025-02-10","open":16.58,"high":16.61,"low":15.7,"close":15.81},{"date":"2025-02-11","open":16.13,"high":16.42,"low":15.75,"close":16.02},{"date":"2025-02-12","open":15.91,"high":17.18,"low":15.64,"close":15.89},{"date":"2025-02-13","open":15.97,"high":16.33,"low":14.98,"close":15.1},{"date":"2025-02-14","open":15.08,"high":15.42,"low":14.74,"close":14.77},{"date":"2025-02-17","open":15.38,"high":15.57,"low":15.34,"close":15.37},{"date":"2025-02-18","open":15.57,"high":16.03,"low":15.35,"close":15.35},{"date":"2025-02-19","open":15.14,"high":15.96,"low":15.05,"close":15.27},{"date":"2025-02-20","open":15.61,"high":16.63,"low":15.12,"close":15.66},{"date":"2025-02-21","open":15.63,"high":19.03,"low":15.28,"close":18.21},{"date":"2025-02-24","open":18.08,"high":20.24,"low":17.31,"close":18.98},{"date":"2025-02-25","open":19.09,"high":21.48,"low":18.85,"close":19.43},{"date":"2025-02-26","open":18.96,"high":20.06,"low":17.83,"close":19.1},{"date":"2025-02-27","open":18.25,"high":21.47,"low":17.67,"close":21.13},{"date":"2025-02-28","open":21.21,"high":22.4,"low":19.05,"close":19.63},{"date":"2025-03-03","open":19.83,"high":24.31,"low":19.25,"close":22.78},{"date":"2025-03-04","open":22.96,"high":26.35,"low":21.71,"close":23.51},{"date":"2025-03-05","open":23.03,"high":24.84,"low":21.37,"close":21.93},{"date":"2025-03-06","open":22.6,"high":25.92,"low":22.39,"close":24.87},{"date":"2025-03-07","open":24.85,"high":26.56,"low":23.09,"close":23.37},{"date":"2025-03-10","open":24.7,"high":29.56,"low":24.68,"close":27.86},{"date":"2025-03-11","open":27.94,"high":29.57,"low":26.18,"close":26.92},{"date":"2025-03-12","open":26.88,"high":26.91,"low":23.89,"close":24.23},{"date":"2025-03-13","open":24.92,"high":26.13,"low":23.46,"close":24.66},{"date":"2025-03-14","open":24.35,"high":24.36,"low":21.48,"close":21.77},{"date":"2025-03-17","open":22.89,"high":22.95,"low":20.32,"close":20.51},{"date":"2025-03-18","open":20.83,"high":22.57,"low":20.41,"close":21.7},{"date":"2025-03-19","open":21.84,"high":22.1,"low":19.42,"close":19.9},{"date":"2025-03-20","open":19.52,"high":21.17,"low":19.3,"close":19.8},{"date":"2025-03-21","open":20.02,"high":21.14,"low":19.15,"close":19.28},{"date":"2025-03-24","open":19.13,"high":19.14,"low":17.46,"close":17.48},{"date":"2025-03-25","open":17.58,"high":17.77,"low":17.02,"close":17.15},{"date":"2025-03-26","open":17.23,"high":19.07,"low":16.97,"close":18.33},{"date":"2025-03-27","open":18.36,"high":19.28,"low":17.95,"close":18.69},{"date":"2025-03-28","open":19.08,"high":22.18,"low":18.92,"close":21.65},{"date":"2025-03-31","open":24.11,"high":24.8,"low":21.67,"close":22.28},{"date":"2025-04-01","open":22.06,"high":23.52,"low":21.58,"close":21.77},{"date":"2025-04-02","open":22.3,"high":23.66,"low":20.68,"close":21.51},{"date":"2025-04-03","open":26.38,"high":30.02,"low":24.93,"close":30.02},{"date":"2025-04-04","open":30.12,"high":45.61,"low":29.99,"close":45.31},{"date":"2025-04-07","open":60.13,"high":60.13,"low":38.58,"close":46.98},{"date":"2025-04-08","open":44.04,"high":57.52,"low":36.48,"close":52.33},{"date":"2025-04-09","open":50.98,"high":57.96,"low":31.9,"close":33.62},{"date":"2025-04-10","open":34.44,"high":54.87,"low":34.44,"close":40.72},{"date":"2025-04-11","open":40.8,"high":46.12,"low":36.85,"close":37.56},{"date":"2025-04-14","open":34.76,"high":35.17,"low":29.75,"close":30.89},{"date":"2025-04-15","open":30.01,"high":31.45,"low":28.29,"close":30.12},{"date":"2025-04-16","open":33.24,"high":34.96,"low":29.48,"close":32.64},{"date":"2025-04-17","open":30.79,"high":32.55,"low":29.57,"close":29.65},{"date":"2025-04-21","open":32.75,"high":35.75,"low":31.79,"close":33.82},{"date":"2025-04-22","open":32.61,"high":32.68,"low":30.08,"close":30.57},{"date":"2025-04-23","open":28.75,"high":30.29,"low":27.11,"close":28.45},{"date":"2025-04-24","open":28.69,"high":29.66,"low":26.36,"close":26.47},{"date":"2025-04-25","open":26.22,"high":27.2,"low":24.84,"close":24.84},{"date":"2025-04-28","open":25.75,"high":26.93,"low":24.7,"close":25.15},{"date":"2025-04-29","open":24.76,"high":25.99,"low":23.76,"close":24.17},{"date":"2025-04-30","open":24.35,"high":28.17,"low":24.23,"close":24.7},{"date":"2025-05-01","open":23.94,"high":25.18,"low":23.3,"close":24.6},{"date":"2025-05-02","open":23.63,"high":24.32,"low":22.34,"close":22.68},{"date":"2025-05-05","open":24.25,"high":24.63,"low":22.81,"close":23.64},{"date":"2025-05-06","open":23.97,"high":25.11,"low":23.9,"close":24.76},{"date":"2025-05-07","open":24.56,"high":25.62,"low":23.29,"close":23.55},{"date":"2025-05-08","open":22.84,"high":23.61,"low":21.88,"close":22.48},{"date":"2025-05-09","open":22.4,"high":22.82,"low":21.83,"close":21.9},{"date":"2025-05-12","open":19.84,"high":20.44,"low":18.14,"close":18.39},{"date":"2025-05-13","open":18.69,"high":18.85,"low":17.65,"close":18.22},{"date":"2025-05-14","open":18.1,"high":18.82,"low":18.06,"close":18.62},{"date":"2025-05-15","open":19.19,"high":19.38,"low":17.77,"close":17.83},{"date":"2025-05-16","open":17.96,"high":17.96,"low":17.15,"close":17.24},{"date":"2025-05-19","open":19.84,"high":19.92,"low":17.92,"close":18.14},{"date":"2025-05-20","open":18.46,"high":18.68,"low":17.7,"close":18.09},{"date":"2025-05-21","open":18.77,"high":21.05,"low":17.77,"close":20.87},{"date":"2025-05-22","open":20.62,"high":22.07,"low":19.64,"close":20.28},{"date":"2025-05-23","open":20.14,"high":25.53,"low":19.83,"close":22.29},{"date":"2025-05-26","open":20.75,"high":20.83,"low":20.3,"close":20.57},{"date":"2025-05-27","open":20.63,"high":21.01,"low":18.95,"close":18.96},{"date":"2025-05-28","open":19.21,"high":19.43,"low":18.68,"close":19.31},{"date":"2025-05-29","open":18.25,"high":20.2,"low":18.11,"close":19.18},{"date":"2025-05-30","open":19.61,"high":20.55,"low":18.57,"close":18.57},{"date":"2025-06-02","open":19.81,"high":20.45,"low":18.36,"close":18.36},{"date":"2025-06-03","open":18.83,"high":19.21,"low":17.64,"close":17.69},{"date":"2025-06-04","open":17.68,"high":18.07,"low":17.41,"close":17.61},{"date":"2025-06-05","open":17.68,"high":18.8,"low":17.08,"close":18.48},{"date":"2025-06-06","open":18.16,"high":18.35,"low":16.65,"close":16.77},{"date":"2025-06-09","open":17.69,"high":17.72,"low":16.82,"close":17.16},{"date":"2025-06-10","open":17.5,"high":17.99,"low":16.68,"close":16.95},{"date":"2025-06-11","open":17.04,"high":18.09,"low":16.23,"close":17.26},{"date":"2025-06-12","open":17.87,"high":18.87,"low":17.43,"close":18.02},{"date":"2025-06-13","open":21.76,"high":22,"low":18.88,"close":20.82},{"date":"2025-06-16","open":19.78,"high":20.22,"low":18.67,"close":19.11},{"date":"2025-06-17","open":20.53,"high":21.79,"low":19.55,"close":21.6},{"date":"2025-06-18","open":20.9,"high":21.58,"low":19.59,"close":20.14},{"date":"2025-06-19","open":21.51,"high":22.75,"low":21.18,"close":22.17},{"date":"2025-06-20","open":20.74,"high":21.07,"low":19.11,"close":20.62},{"date":"2025-06-23","open":21.15,"high":22.51,"low":19.82,"close":19.83},{"date":"2025-06-24","open":18.19,"high":18.72,"low":17.33,"close":17.48},{"date":"2025-06-25","open":17.28,"high":17.51,"low":16.68,"close":16.76},{"date":"2025-06-26","open":16.67,"high":16.78,"low":16.11,"close":16.59},{"date":"2025-06-27","open":16.31,"high":17.29,"low":16.12,"close":16.32},{"date":"2025-06-30","open":17.19,"high":17.43,"low":16.55,"close":16.73},{"date":"2025-07-01","open":16.98,"high":17.48,"low":16.51,"close":16.83},{"date":"2025-07-02","open":16.75,"high":17.37,"low":16.54,"close":16.64},{"date":"2025-07-03","open":16.65,"high":16.83,"low":16.14,"close":16.38},{"date":"2025-07-07","open":17.83,"high":18.5,"low":17.51,"close":17.79},{"date":"2025-07-08","open":17.41,"high":17.44,"low":16.54,"close":16.81},{"date":"2025-07-09","open":16.76,"high":16.76,"low":15.76,"close":15.94},{"date":"2025-07-10","open":16.23,"high":16.24,"low":15.7,"close":15.78},{"date":"2025-07-11","open":16.41,"high":17.24,"low":15.98,"close":16.4},{"date":"2025-07-14","open":17.73,"high":17.85,"low":16.91,"close":17.2},{"date":"2025-07-15","open":16.89,"high":17.39,"low":16.56,"close":17.38},{"date":"2025-07-16","open":17.66,"high":19.48,"low":16.69,"close":17.16},{"date":"2025-07-17","open":17.16,"high":17.37,"low":16.48,"close":16.52},{"date":"2025-07-18","open":16.43,"high":16.81,"low":16.28,"close":16.41},{"date":"2025-07-21","open":16.87,"high":16.99,"low":16.3,"close":16.65},{"date":"2025-07-22","open":16.75,"high":17.48,"low":16.43,"close":16.5},{"date":"2025-07-23","open":16.23,"high":16.32,"low":15.32,"close":15.37},{"date":"2025-07-24","open":15.39,"high":15.54,"low":14.95,"close":15.39},{"date":"2025-07-25","open":15.33,"high":15.39,"low":14.92,"close":14.93},{"date":"2025-07-28","open":15.15,"high":15.54,"low":15,"close":15.03},{"date":"2025-07-29","open":14.95,"high":16.12,"low":14.7,"close":15.98},{"date":"2025-07-30","open":15.87,"high":17.27,"low":15.44,"close":15.48},{"date":"2025-07-31","open":14.99,"high":17.17,"low":14.74,"close":16.72},{"date":"2025-08-01","open":17.4,"high":21.9,"low":17.39,"close":20.38},{"date":"2025-08-04","open":19.56,"high":19.58,"low":17.48,"close":17.52},{"date":"2025-08-05","open":17.21,"high":18.94,"low":17.11,"close":17.85},{"date":"2025-08-06","open":17.22,"high":17.88,"low":16.56,"close":16.77},{"date":"2025-08-07","open":16.41,"high":17.64,"low":15.98,"close":16.57},{"date":"2025-08-08","open":16.48,"high":16.52,"low":15.15,"close":15.15},{"date":"2025-08-11","open":15.81,"high":16.36,"low":15.52,"close":16.25},{"date":"2025-08-12","open":16.09,"high":16.56,"low":14.66,"close":14.73},{"date":"2025-08-13","open":14.62,"high":14.81,"low":14.3,"close":14.49},{"date":"2025-08-14","open":14.66,"high":15.39,"low":14.57,"close":14.83},{"date":"2025-08-15","open":14.43,"high":15.18,"low":14.4,"close":15.09},{"date":"2025-08-18","open":15.73,"high":15.95,"low":14.95,"close":14.99},{"date":"2025-08-19","open":15.23,"high":15.91,"low":14.76,"close":15.57},{"date":"2025-08-20","open":15.95,"high":17.19,"low":15.57,"close":15.69},{"date":"2025-08-21","open":15.72,"high":17.24,"low":15.65,"close":16.6},{"date":"2025-08-22","open":16.81,"high":16.83,"low":14.21,"close":14.22},{"date":"2025-08-25","open":15.05,"high":15.19,"low":14.24,"close":14.79},{"date":"2025-08-26","open":15.75,"high":15.75,"low":14.62,"close":14.62},{"date":"2025-08-27","open":14.66,"high":15.23,"low":14.66,"close":14.85},{"date":"2025-08-28","open":14.42,"high":14.69,"low":14.12,"close":14.43},{"date":"2025-08-29","open":14.31,"high":15.97,"low":14.31,"close":15.36},{"date":"2025-09-02","open":16.65,"high":19.38,"low":16.55,"close":17.17},{"date":"2025-09-03","open":17.4,"high":17.57,"low":16.34,"close":16.35},{"date":"2025-09-04","open":16.22,"high":16.35,"low":15.28,"close":15.3},{"date":"2025-09-05","open":15.23,"high":16.92,"low":14.74,"close":15.18},{"date":"2025-09-08","open":15.58,"high":15.65,"low":14.99,"close":15.11},{"date":"2025-09-09","open":15.02,"high":15.82,"low":14.97,"close":15.04},{"date":"2025-09-10","open":14.98,"high":15.63,"low":14.63,"close":15.35},{"date":"2025-09-11","open":15.19,"high":15.24,"low":14.65,"close":14.71},{"date":"2025-09-12","open":14.62,"high":14.97,"low":14.41,"close":14.76},{"date":"2025-09-15","open":15.14,"high":15.84,"low":14.92,"close":15.69},{"date":"2025-09-16","open":15.6,"high":16.38,"low":15.44,"close":16.36},{"date":"2025-09-17","open":16.42,"high":16.75,"low":15.26,"close":15.72},{"date":"2025-09-18","open":14.93,"high":15.8,"low":14.33,"close":15.7},{"date":"2025-09-19","open":15.76,"high":16.13,"low":15.29,"close":15.45},{"date":"2025-09-22","open":16.14,"high":16.35,"low":15.78,"close":16.1},{"date":"2025-09-23","open":16.1,"high":17.07,"low":15.95,"close":16.64},{"date":"2025-09-24","open":16.57,"high":17.21,"low":16.18,"close":16.18},{"date":"2025-09-25","open":16.55,"high":17.74,"low":16.32,"close":16.74},{"date":"2025-09-26","open":16.89,"high":17.05,"low":15.29,"close":15.29},{"date":"2025-09-29","open":15.84,"high":16.29,"low":15.74,"close":16.12},{"date":"2025-09-30","open":16.49,"high":16.7,"low":16.02,"close":16.28},{"date":"2025-10-01","open":17.28,"high":17.28,"low":15.98,"close":16.29},{"date":"2025-10-02","open":16.12,"high":16.92,"low":15.93,"close":16.63},{"date":"2025-10-03","open":16.35,"high":17.06,"low":16.2,"close":16.65},{"date":"2025-10-06","open":16.74,"high":17.09,"low":16.29,"close":16.37},{"date":"2025-10-07","open":16.58,"high":17.55,"low":16.19,"close":17.24},{"date":"2025-10-08","open":17.17,"high":17.2,"low":16.23,"close":16.3},{"date":"2025-10-09","open":16.31,"high":17.27,"low":16.26,"close":16.43},{"date":"2025-10-10","open":16.36,"high":22.44,"low":16.23,"close":21.66},{"date":"2025-10-13","open":19.45,"high":20.77,"low":18.61,"close":19.03},{"date":"2025-10-14","open":21.46,"high":22.94,"low":19.18,"close":20.81},{"date":"2025-10-15","open":20.02,"high":22.44,"low":19.11,"close":20.64},{"date":"2025-10-16","open":20.49,"high":25.43,"low":19.85,"close":25.31},{"date":"2025-10-17","open":28.41,"high":28.99,"low":20.73,"close":20.78},{"date":"2025-10-20","open":20.53,"high":21.02,"low":18.23,"close":18.23},{"date":"2025-10-21","open":18.65,"high":18.89,"low":17.4,"close":17.87},{"date":"2025-10-22","open":17.84,"high":21.01,"low":17.73,"close":18.6},{"date":"2025-10-23","open":18.36,"high":19.35,"low":17.08,"close":17.3},{"date":"2025-10-24","open":17.02,"high":17.22,"low":16.02,"close":16.37},{"date":"2025-10-27","open":15.73,"high":16.07,"low":15.62,"close":15.79},{"date":"2025-10-28","open":15.95,"high":16.55,"low":15.66,"close":16.42},{"date":"2025-10-29","open":16.34,"high":17.58,"low":16.26,"close":16.92},{"date":"2025-10-30","open":16.26,"high":17.41,"low":15.73,"close":16.91},{"date":"2025-10-31","open":16.43,"high":18.54,"low":15.96,"close":17.44},{"date":"2025-11-03","open":18.06,"high":18.83,"low":17,"close":17.17},{"date":"2025-11-04","open":19.73,"high":20.48,"low":17.9,"close":19},{"date":"2025-11-05","open":19.37,"high":20.02,"low":17.31,"close":18.01},{"date":"2025-11-06","open":18.36,"high":20.31,"low":17.64,"close":19.5},{"date":"2025-11-07","open":19.52,"high":22.72,"low":19.08,"close":19.08},{"date":"2025-11-10","open":18.58,"high":18.82,"low":17.6,"close":17.6},{"date":"2025-11-11","open":17.9,"high":18.01,"low":17.25,"close":17.28},{"date":"2025-11-12","open":17.21,"high":18.06,"low":17.1,"close":17.51},{"date":"2025-11-13","open":17.61,"high":21.31,"low":17.51,"close":20},{"date":"2025-11-14","open":21.33,"high":23.03,"low":19.56,"close":19.83},{"date":"2025-11-17","open":19.58,"high":23.44,"low":19.54,"close":22.38},{"date":"2025-11-18","open":23.54,"high":25.84,"low":22.91,"close":24.69},{"date":"2025-11-19","open":24.52,"high":24.79,"low":21.93,"close":23.66},{"date":"2025-11-20","open":20.78,"high":28.27,"low":19.28,"close":26.42},{"date":"2025-11-21","open":25.97,"high":27.84,"low":22.54,"close":23.43},{"date":"2025-11-24","open":22.69,"high":23.68,"low":20.41,"close":20.52},{"date":"2025-11-25","open":20.55,"high":21.77,"low":18.39,"close":18.56},{"date":"2025-11-26","open":18.25,"high":18.7,"low":16.93,"close":17.19},{"date":"2025-11-28","open":17.41,"high":18.52,"low":15.78,"close":16.35},{"date":"2025-12-01","open":18.05,"high":18.33,"low":16.58,"close":17.24},{"date":"2025-12-02","open":17.28,"high":17.31,"low":16.39,"close":16.59},{"date":"2025-12-03","open":16.43,"high":17.28,"low":15.93,"close":16.08},{"date":"2025-12-04","open":16.23,"high":16.63,"low":15.68,"close":15.78},{"date":"2025-12-05","open":15.58,"high":16.18,"low":15.28,"close":15.41},{"date":"2025-12-08","open":16.15,"high":17.09,"low":16.1,"close":16.66},{"date":"2025-12-09","open":16.66,"high":17.2,"low":16.45,"close":16.93},{"date":"2025-12-10","open":16.94,"high":17.66,"low":15.56,"close":15.77},{"date":"2025-12-11","open":16.84,"high":16.88,"low":14.85,"close":14.85},{"date":"2025-12-12","open":14.99,"high":17.85,"low":14.85,"close":15.74},{"date":"2025-12-15","open":16.51,"high":17.35,"low":15.99,"close":16.5},{"date":"2025-12-16","open":17.28,"high":17.61,"low":16.19,"close":16.48},{"date":"2025-12-17","open":16.45,"high":18,"low":15.82,"close":17.62},{"date":"2025-12-18","open":17.61,"high":17.68,"low":15.93,"close":16.87},{"date":"2025-12-19","open":16.31,"high":16.53,"low":14.91,"close":14.91},{"date":"2025-12-22","open":15.16,"high":15.26,"low":14.03,"close":14.08},{"date":"2025-12-23","open":14.09,"high":14.45,"low":13.64,"close":14},{"date":"2025-12-24","open":14.09,"high":14.16,"low":13.38,"close":13.47},{"date":"2025-12-26","open":14.12,"high":14.29,"low":13.52,"close":13.6},{"date":"2025-12-29","open":14.69,"high":15.08,"low":13.99,"close":14.2},{"date":"2025-12-30","open":14.43,"high":14.62,"low":14.04,"close":14.33},{"date":"2025-12-31","open":14.77,"high":15.17,"low":14.38,"close":14.95},{"date":"2026-01-02","open":14.85,"high":15.42,"low":14.46,"close":14.51},{"date":"2026-01-05","open":15.14,"high":15.27,"low":14.65,"close":14.9},{"date":"2026-01-06","open":15,"high":15.21,"low":14.63,"close":14.75},{"date":"2026-01-07","open":14.95,"high":15.48,"low":14.83,"close":15.38},{"date":"2026-01-08","open":15.69,"high":15.85,"low":15.15,"close":15.45},{"date":"2026-01-09","open":15.68,"high":15.81,"low":14.43,"close":14.49},{"date":"2026-01-12","open":16.06,"high":16.66,"low":15.03,"close":15.12},{"date":"2026-01-13","open":15.36,"high":16.5,"low":14.75,"close":15.98},{"date":"2026-01-14","open":16.33,"high":18.1,"low":16.22,"close":16.75},{"date":"2026-01-15","open":16.52,"high":16.54,"low":15.3,"close":15.84},{"date":"2026-01-16","open":15.44,"high":16.29,"low":15.3,"close":15.86},{"date":"2026-01-20","open":19.94,"high":20.99,"low":18.64,"close":20.09},{"date":"2026-01-21","open":19.31,"high":20.81,"low":16.67,"close":16.9},{"date":"2026-01-22","open":16.65,"high":16.67,"low":15.27,"close":15.64},{"date":"2026-01-23","open":15.68,"high":16.21,"low":15.3,"close":16.09},{"date":"2026-01-26","open":16.9,"high":17.39,"low":15.8,"close":16.15},{"date":"2026-01-27","open":16.02,"high":16.37,"low":15.74,"close":16.35},{"date":"2026-01-28","open":16.09,"high":17.18,"low":16.05,"close":16.35},{"date":"2026-01-29","open":16.04,"high":19.74,"low":16.02,"close":16.88},{"date":"2026-01-30","open":18.72,"high":19.27,"low":16.67,"close":17.44},{"date":"2026-02-02","open":19.95,"high":19.96,"low":16.08,"close":16.34},{"date":"2026-02-03","open":16.16,"high":20.37,"low":16.05,"close":18},{"date":"2026-02-04","open":17.63,"high":21.24,"low":17.47,"close":18.64},{"date":"2026-02-05","open":19.24,"high":23.1,"low":19.06,"close":21.77},{"date":"2026-02-06","open":21.24,"high":21.49,"low":17.27,"close":17.76},{"date":"2026-02-09","open":17.95,"high":19.2,"low":16.9,"close":17.36},{"date":"2026-02-10","open":17.47,"high":17.97,"low":17.14,"close":17.79},{"date":"2026-02-11","open":17.87,"high":18.96,"low":16.75,"close":17.65},{"date":"2026-02-12","open":17.44,"high":21.21,"low":17.08,"close":20.82},{"date":"2026-02-13","open":21.48,"high":22.4,"low":18.92,"close":20.6},{"date":"2026-02-17","open":21.74,"high":22.96,"low":19.76,"close":20.29},{"date":"2026-02-18","open":19.78,"high":20.34,"low":18.48,"close":19.62},{"date":"2026-02-19","open":19.34,"high":21.11,"low":19.23,"close":20.23},{"date":"2026-02-20","open":20.04,"high":21.21,"low":18.76,"close":19.09},{"date":"2026-02-23","open":20.49,"high":22.04,"low":19.5,"close":21.01},{"date":"2026-02-24","open":21.24,"high":22.08,"low":19.23,"close":19.55},{"date":"2026-02-25","open":19.59,"high":19.62,"low":17.86,"close":17.93},{"date":"2026-02-26","open":18.07,"high":20.54,"low":17.5,"close":18.63},{"date":"2026-02-27","open":19.28,"high":21.74,"low":18.77,"close":19.86},{"date":"2026-03-02","open":24.66,"high":25.24,"low":20.37,"close":21.44},{"date":"2026-03-03","open":24.57,"high":28.15,"low":22.18,"close":23.57},{"date":"2026-03-04","open":24.39,"high":24.87,"low":20.4,"close":21.15},{"date":"2026-03-05","open":22.11,"high":25.84,"low":20.55,"close":23.75},{"date":"2026-03-06","open":23.2,"high":29.93,"low":22.92,"close":29.49},{"date":"2026-03-09","open":35.12,"high":35.3,"low":24.76,"close":25.5},{"date":"2026-03-10","open":24.39,"high":26.01,"low":22.19,"close":24.93},{"date":"2026-03-11","open":24.9,"high":26.23,"low":23.75,"close":24.23},{"date":"2026-03-12","open":25.48,"high":27.33,"low":24.6,"close":27.29},{"date":"2026-03-13","open":27.85,"high":28.47,"low":24.67,"close":27.19},{"date":"2026-03-16","open":25.88,"high":26.42,"low":23.23,"close":23.51},{"date":"2026-03-17","open":24.56,"high":24.58,"low":21.87,"close":22.37},{"date":"2026-03-18","open":21.51,"high":25.13,"low":21.47,"close":25.09},{"date":"2026-03-19","open":25.6,"high":27.52,"low":23.54,"close":24.06},{"date":"2026-03-20","open":24.46,"high":29.28,"low":23.68,"close":26.78},{"date":"2026-03-23","open":30.04,"high":31.04,"low":20.28,"close":26.15},{"date":"2026-03-24","open":25.91,"high":27.94,"low":25.64,"close":26.95},{"date":"2026-03-25","open":25.79,"high":26.67,"low":24.82,"close":25.33},{"date":"2026-03-26","open":26.49,"high":28.49,"low":26.12,"close":27.44},{"date":"2026-03-27","open":27.54,"high":31.65,"low":27.54,"close":31.05},{"date":"2026-03-30","open":30.79,"high":31.52,"low":29.33,"close":30.61},{"date":"2026-03-31","open":29.53,"high":29.64,"low":25.08,"close":25.25},{"date":"2026-04-01","open":24.3,"high":25.35,"low":23.5,"close":24.54},{"date":"2026-04-02","open":26.78,"high":27.89,"low":23.87,"close":23.87},{"date":"2026-04-06","open":24.93,"high":25.3,"low":23.78,"close":24.17},{"date":"2026-04-07","open":25.09,"high":28,"low":24.34,"close":25.78},{"date":"2026-04-08","open":20.97,"high":22.17,"low":19.91,"close":21.04},{"date":"2026-04-09","open":21.25,"high":21.63,"low":19.45,"close":19.49},{"date":"2026-04-10","open":19.71,"high":20.28,"low":18.83,"close":19.23},{"date":"2026-04-13","open":21.17,"high":21.58,"low":18.96,"close":19.12},{"date":"2026-04-14","open":18.73,"high":18.76,"low":17.89,"close":18.36},{"date":"2026-04-15","open":18.18,"high":18.5,"low":17.4,"close":18.17},{"date":"2026-04-16","open":18.04,"high":19.09,"low":17.76,"close":17.94},{"date":"2026-04-17","open":18.18,"high":18.24,"low":16.87,"close":17.48},{"date":"2026-04-20","open":19.58,"high":19.99,"low":18.77,"close":18.87},{"date":"2026-04-21","open":19.18,"high":20.85,"low":18.75,"close":19.5},{"date":"2026-04-22","open":19.03,"high":19.54,"low":18.68,"close":18.92},{"date":"2026-04-23","open":19.42,"high":21.56,"low":18.7,"close":19.31},{"date":"2026-04-24","open":18.89,"high":19.35,"low":18.46,"close":18.71},{"date":"2026-04-27","open":19.21,"high":19.27,"low":18.02,"close":18.02},{"date":"2026-04-28","open":18.3,"high":19.43,"low":17.78,"close":17.83},{"date":"2026-04-29","open":17.83,"high":19,"low":17.81,"close":18.81},{"date":"2026-04-30","open":18.68,"high":18.73,"low":16.87,"close":16.89},{"date":"2026-05-01","open":17.01,"high":17.39,"low":16.44,"close":16.99},{"date":"2026-05-04","open":17.38,"high":19.08,"low":17.15,"close":18.29},{"date":"2026-05-05","open":17.95,"high":18.02,"low":17.2,"close":17.38},{"date":"2026-05-06","open":17.15,"high":17.46,"low":16.18,"close":17.39},{"date":"2026-05-07","open":17.53,"high":17.6,"low":16.85,"close":17.08},{"date":"2026-05-08","open":17.37,"high":17.53,"low":16.82,"close":17.19},{"date":"2026-05-11","open":18.21,"high":18.47,"low":17.9,"close":18.38},{"date":"2026-05-12","open":18.77,"high":19.1,"low":17.92,"close":17.99},{"date":"2026-05-13","open":17.98,"high":18.4,"low":17.76,"close":17.87},{"date":"2026-05-14","open":17.86,"high":18.08,"low":17.2,"close":17.26},{"date":"2026-05-15","open":18.07,"high":19.27,"low":17.8,"close":18.43},{"date":"2026-05-18","open":19.25,"high":19.44,"low":17.7,"close":17.82},{"date":"2026-05-19","open":18.01,"high":18.36,"low":17.66,"close":18.06},{"date":"2026-05-20","open":18.17,"high":18.18,"low":17.13,"close":17.44},{"date":"2026-05-21","open":17.58,"high":17.87,"low":16.6,"close":16.76},{"date":"2026-05-22","open":16.83,"high":17.39,"low":16.46,"close":16.7},{"date":"2026-05-26","open":16.92,"high":17.23,"low":16.56,"close":17.01},{"date":"2026-05-27","open":17.01,"high":17.18,"low":16.29,"close":16.29},{"date":"2026-05-28","open":16.76,"high":16.85,"low":15.61,"close":15.74},{"date":"2026-05-29","open":15.81,"high":15.88,"low":15.22,"close":15.32},{"date":"2026-06-01","open":15.88,"high":16.34,"low":15.71,"close":16.05},{"date":"2026-06-02","open":16.28,"high":16.29,"low":15.71,"close":15.77},{"date":"2026-06-03","open":15.97,"high":16.63,"low":15.94,"close":16.06},{"date":"2026-06-04","open":16.33,"high":16.8,"low":15.18,"close":15.4},{"date":"2026-06-05","open":15.87,"high":21.57,"low":15.56,"close":21.51},{"date":"2026-06-08","open":20.29,"high":20.35,"low":17.94,"close":18.92},{"date":"2026-06-09","open":18.19,"high":23.34,"low":17.52,"close":19.87},{"date":"2026-06-10","open":20.1,"high":22.66,"low":20.06,"close":22.22},{"date":"2026-06-11","open":21.25,"high":22.59,"low":19.36,"close":19.44},{"date":"2026-06-12","open":19.51,"high":19.85,"low":17.59,"close":17.68},{"date":"2026-06-15","open":16.78,"high":16.85,"low":15.98,"close":16.2},{"date":"2026-06-16","open":16.2,"high":16.44,"low":15.77,"close":16.41},{"date":"2026-06-17","open":16.08,"high":18.84,"low":16.02,"close":18.44},{"date":"2026-06-18","open":17.23,"high":17.6,"low":16.35,"close":16.4},{"date":"2026-06-22","open":17.48,"high":17.92,"low":16.49,"close":17.28},{"date":"2026-06-23","open":19.67,"high":20.54,"low":18.61,"close":19.49},{"date":"2026-06-24","open":19.13,"high":20.34,"low":18.04,"close":18.63},{"date":"2026-06-25","open":18.11,"high":19.95,"low":17.72,"close":18.89},{"date":"2026-06-26","open":19.7,"high":20.72,"low":18.2,"close":18.41},{"date":"2026-06-29","open":18.6,"high":19.45,"low":17.49,"close":17.65},{"date":"2026-06-30","open":17.54,"high":17.75,"low":16.27,"close":16.45},{"date":"2026-07-01","open":17.11,"high":17.3,"low":15.97,"close":16.59},{"date":"2026-07-02","open":17.05,"high":17.21,"low":15.79,"close":16.15},{"date":"2026-07-06","open":16.4,"high":16.5,"low":15.56,"close":15.57},{"date":"2026-07-07","open":15.87,"high":16.64,"low":15.53,"close":16.13},{"date":"2026-07-08","open":16.55,"high":18.91,"low":16.35,"close":16.9},{"date":"2026-07-09","open":16.58,"high":17.27,"low":15.76,"close":15.84},{"date":"2026-07-10","open":16.06,"high":16.16,"low":14.96,"close":15.03},{"date":"2026-07-13","open":16.32,"high":17.41,"low":16.03,"close":17.16},{"date":"2026-07-14","open":17.21,"high":17.56,"low":16.15,"close":16.5},{"date":"2026-07-15","open":16.2,"high":16.57,"low":15.64,"close":15.67},{"date":"2026-07-16","open":15.82,"high":17.23,"low":15.77,"close":16.73},{"date":"2026-07-17","open":18.01,"high":19.5,"low":17.68,"close":18.77},{"date":"2026-07-20","open":18.9,"high":18.94,"low":17.41,"close":18.65},{"date":"2026-07-21","open":17.48,"high":17.99,"low":16.86,"close":17.05},{"date":"2026-07-22","open":17.42,"high":19.49,"low":16.64,"close":16.64},{"date":"2026-07-23","open":17.67,"high":20.31,"low":17.32,"close":18.7},{"date":"2026-07-24","open":18.96,"high":19.05,"low":17.41,"close":18.58},{"date":"2026-07-27","open":17.62,"high":19.93,"low":17.53,"close":18.67},{"date":"2026-07-28","open":19.05,"high":19.52,"low":17.88,"close":18.21},{"date":"2026-07-29","open":18.27,"high":20.88,"low":17.45,"close":20.66},{"date":"2026-07-30","open":19.56,"high":20.08,"low":17,"close":17.09},{"date":"2026-07-31","open":16.82,"high":18.7,"low":15.82,"close":15.99},{"date":"2026-08-03","open":16.03,"high":16.3,"low":15.54,"close":15.86},{"date":"2026-08-04","open":15.76,"high":16.65,"low":15.51,"close":16.5},{"date":"2026-08-05","open":16.15,"high":18.43,"low":15.48,"close":15.81},{"date":"2026-08-06","open":15.83,"high":16.03,"low":15.11,"close":15.15},{"date":"2026-08-07","open":15.3,"high":15.36,"low":14.77,"close":14.9},{"date":"2026-08-10","open":15.4,"high":15.72,"low":15.1,"close":15.46},{"date":"2026-08-11","open":15.42,"high":15.61,"low":15.23,"close":15.28},{"date":"2026-08-12","open":15.28,"high":15.42,"low":14.39,"close":14.55},{"date":"2026-08-13","open":14.68,"high":14.8,"low":14.39,"close":14.63},{"date":"2026-08-14","open":14.64,"high":14.72,"low":14.18,"close":14.25},{"date":"2026-08-17","open":14.98,"high":15.47,"low":14.89,"close":15.19},{"date":"2026-08-18","open":15.81,"high":16.09,"low":15.6,"close":15.84},{"date":"2026-08-19","open":15.92,"high":15.95,"low":14.77,"close":14.89},{"date":"2026-08-20","open":14.91,"high":16.14,"low":14.91,"close":16.01},{"date":"2026-08-21","open":15.82,"high":15.88,"low":15.08,"close":15.13},{"date":"2026-08-24","open":15.9,"high":16.06,"low":15.61,"close":15.85},{"date":"2026-08-25","open":15.71,"high":16.3,"low":15.13,"close":15.45},{"date":"2026-08-26","open":15.65,"high":15.74,"low":15.21,"close":15.21}]}