{"dates":"2018-04-05","low":31318.4707,"high":31896.16992,"open":31318.4707,"close":31866.63086}
{"dates":"2018-04-04","low":30930.66992,"high":31376.03906,"open":31341.06055,"close":31318.4707}
{"dates":"2018-04-03","low":30957.91016,"high":31418.99023,"open":31236.11914,"close":31341.06055}
{"dates":"2018-03-28","low":30982.31055,"high":31418.99023,"open":31236.11914,"close":31114.92969}
{"dates":"2018-03-27","low":31214.33984,"high":31834.2793,"open":31636.56055,"close":31236.11914}
{"dates":"2018-03-26","low":31461.25977,"high":31979.66992,"open":31461.25977,"close":31636.56055}
{"dates":"2018-03-23","low":31396.98047,"high":32029.86914,"open":31908.2207,"close":31461.25977}
{"dates":"2018-03-22","low":31834.76953,"high":32370.63086,"open":32369.58984,"close":31908.2207}
{"dates":"2018-03-21","low":31797.57031,"high":32513.49023,"open":31797.57031,"close":32369.58984}
{"dates":"2018-03-20","low":31669.82031,"high":32176.24023,"open":31724.38086,"close":31797.57031}
{"dates":"2018-03-19","low":31616.9707,"high":32560.5293,"open":32555.08008,"close":31724.38086}
{"dates":"2018-03-16","low":32484.11914,"high":33058.46875,"open":32707.46094,"close":32555.08008}
{"dates":"2018-03-15","low":32602.58008,"high":32934.42188,"open":32824.48047,"close":32707.46094}
{"dates":"2018-03-14","low":32760.66016,"high":33210.35938,"open":32980.12109,"close":32824.48047}
{"dates":"2018-03-13","low":32955.21094,"high":33437.96094,"open":33253.60938,"close":32980.12109}
{"dates":"2018-03-12","low":33180.14844,"high":33508.48047,"open":33182.60156,"close":33243.96875}
{"dates":"2018-03-09","low":32816.89844,"high":33498.57031,"open":32822.60156,"close":33182.60156}
{"dates":"2018-03-08","low":32672.28906,"high":33196.82813,"open":32743.55078,"close":32822.60156}
{"dates":"2018-03-07","low":32400.82031,"high":32870.26172,"open":32864.98047,"close":32743.55078}
{"dates":"2018-03-06","low":32133.74023,"high":32911.48047,"open":32133.74023,"close":32864.98047}
{"dates":"2018-03-05","low":31879.57031,"high":32323.33984,"open":31900.69922,"close":32133.74023}
{"dates":"2018-03-02","low":31204.89063,"high":32013.0293,"open":32013.0293,"close":31900.69922}
{"dates":"2018-03-01","low":31930.92969,"high":33020.14844,"open":33010.89844,"close":32013.0293}
{"dates":"2018-02-28","low":32269.43945,"high":33029.51953,"open":32516.31055,"close":33010.89844}
{"dates":"2018-02-27","low":32328.61914,"high":33251.87891,"open":32918.19922,"close":32516.31055}
{"dates":"2018-02-26","low":32710.99023,"high":33168.23828,"open":32742.39063,"close":32918.19922}
{"dates":"2018-02-23","low":32714.80078,"high":33410.03125,"open":33124.76953,"close":32742.39063}
{"dates":"2018-02-22","low":32849.19141,"high":33161.83984,"open":33042.30078,"close":33124.76953}
{"dates":"2018-02-21","low":32631.66992,"high":33135.01953,"open":32825.94141,"close":33042.30078}
{"dates":"2018-02-20","low":32806.08984,"high":33281.5,"open":33281.32031,"close":32825.94141}
{"dates":"2018-02-19","low":32677.25,"high":33320.96875,"open":32677.25,"close":33281.32031}
{"dates":"2018-02-16","low":32021.89063,"high":32739.33984,"open":32023.64063,"close":32677.25}
{"dates":"2018-02-15","low":31551.31055,"high":32159.90039,"open":31551.31055,"close":32023.64063}
{"dates":"2018-02-14","low":29460.74023,"high":31598.82031,"open":31021.58984,"close":31551.31055}
{"dates":"2018-02-09","low":29460.74023,"high":31190.15039,"open":31021.58984,"close":30143.43945}
{"dates":"2018-02-08","low":30929.69922,"high":32226.86914,"open":31626.73047,"close":31021.58984}
{"dates":"2018-02-07","low":31407.75977,"high":32604.64063,"open":31624.17969,"close":31626.73047}
{"dates":"2018-02-06","low":29859.33984,"high":31751.11914,"open":31145.59961,"close":31624.17969}
{"dates":"2018-02-05","low":31095.98047,"high":32614.76953,"open":32614.76953,"close":31145.59961}
{"dates":"2018-02-02","low":32562.58984,"high":34643.98828,"open":34641.37109,"close":32614.76953}
{"dates":"2018-02-01","low":34586.32031,"high":35461.51953,"open":34938.64063,"close":34641.37109}
{"dates":"2018-01-31","low":34241.26172,"high":34989.51172,"open":34241.26172,"close":34938.64063}
{"dates":"2018-01-30","low":33792.51172,"high":34835.73828,"open":34787.39844,"close":34241.26172}
{"dates":"2018-01-29","low":34257.21094,"high":35182.92969,"open":35126.21875,"close":34787.39844}
{"dates":"2018-01-26","low":34885.94141,"high":35334.83984,"open":35141.71875,"close":35126.21875}
{"dates":"2018-01-25","low":34686.85156,"high":35189.14844,"open":34948.55859,"close":35141.71875}
{"dates":"2018-01-24","low":33893.42188,"high":34980.66016,"open":33893.42188,"close":34948.55859}
{"dates":"2018-01-23","low":33506.96094,"high":33950.96875,"open":33525.46875,"close":33893.42188}
{"dates":"2018-01-22","low":33432.48047,"high":33703.05859,"open":33591.69922,"close":33525.46875}
{"dates":"2018-01-19","low":33266.96875,"high":34147.83984,"open":34049.35156,"close":33591.69922}
{"dates":"2018-01-18","low":33598.01172,"high":34100.01953,"open":33598.21094,"close":34049.35156}
{"dates":"2018-01-17","low":33417.51172,"high":33879.16016,"open":33521.62891,"close":33598.21094}
{"dates":"2018-01-16","low":33076.94922,"high":33697.53906,"open":33622.83984,"close":33521.62891}
{"dates":"2018-01-15","low":32697.53906,"high":33698.19141,"open":32719.69922,"close":33622.83984}
{"dates":"2018-01-12","low":32076.41992,"high":32765.65039,"open":32078.2207,"close":32719.69922}
{"dates":"2018-01-11","low":31609.98047,"high":32108.07031,"open":31632.35938,"close":32078.2207}
{"dates":"2018-01-10","low":31219.56055,"high":32144.13086,"open":32138.58984,"close":31632.35938}
{"dates":"2018-01-09","low":32104.49023,"high":32648.40039,"open":32351.19922,"close":32138.58984}
{"dates":"2018-01-08","low":31880.30078,"high":32419.42969,"open":32190.30078,"close":32351.19922}
{"dates":"2018-01-05","low":31697.82031,"high":32242.03906,"open":31951.99023,"close":32190.30078}
{"dates":"2018-01-04","low":31421.34961,"high":32000.55078,"open":31476.25977,"close":31951.99023}
{"dates":"2018-01-03","low":30819.92969,"high":31496.5,"open":31084.41992,"close":31476.25977}
{"dates":"2018-01-02","low":30065.60938,"high":31143.73047,"open":30065.60938,"close":31084.41992}
{"dates":"2018-01-01","low":29838.76953,"high":30172.96094,"open":29974.53906,"close":30065.60938}
{"dates":"2017-12-28","low":29193.48047,"high":30277.5293,"open":29193.48047,"close":29974.53906}
{"dates":"2017-12-27","low":29072.89063,"high":29562.03906,"open":29185.61914,"close":29193.48047}
{"dates":"2017-12-26","low":28931.53906,"high":29465.2793,"open":28931.53906,"close":29185.61914}
{"dates":"2017-12-22","low":28480.71094,"high":29020.08984,"open":28480.71094,"close":28931.53906}
{"dates":"2017-12-21","low":28068.96094,"high":28559.63086,"open":28068.96094,"close":28480.71094}
{"dates":"2017-12-20","low":27706.71094,"high":28123.24023,"open":27706.71094,"close":28068.96094}
{"dates":"2017-12-19","low":27128.25977,"high":27934.41992,"open":27137.32031,"close":27706.71094}
{"dates":"2017-12-18","low":27021.93945,"high":27354.75977,"open":27021.93945,"close":27137.32031}
{"dates":"2017-12-15","low":26946.55078,"high":27450.48047,"open":27139.09961,"close":27021.93945}
{"dates":"2017-12-14","low":26854.41016,"high":27371.46094,"open":27034.57031,"close":27139.09961}
{"dates":"2017-12-13","low":27004.63086,"high":27569.16016,"open":27341.58008,"close":27034.57031}
{"dates":"2017-12-12","low":27284.41016,"high":27586.38086,"open":27307.06055,"close":27341.58008}
{"dates":"2017-12-11","low":26341.75977,"high":27342.03906,"open":26470.44922,"close":27307.06055}
{"dates":"2017-12-07","low":26341.75977,"high":26874.84961,"open":26470.44922,"close":26841.5}
{"dates":"2017-12-06","low":26171.66016,"high":26616.58984,"open":26483,"close":26470.44922}
{"dates":"2017-12-05","low":26379.49023,"high":26933.75,"open":26834.30078,"close":26483}
{"dates":"2017-12-04","low":26806.84961,"high":27130.31055,"open":26941.63086,"close":26834.30078}
{"dates":"2017-12-01","low":26894.74023,"high":27158.88086,"open":26905.25977,"close":26941.63086}
{"dates":"2017-11-30","low":26720.48047,"high":27125.73047,"open":26902.88086,"close":26905.25977}
{"dates":"2017-11-29","low":26768.21094,"high":27046.83008,"open":26912.15039,"close":26902.88086}
{"dates":"2017-11-28","low":26850.25,"high":27657.33008,"open":27464.7793,"close":26912.15039}
{"dates":"2017-11-24","low":27289.75977,"high":27605.80078,"open":27293.31055,"close":27464.7793}
{"dates":"2017-11-23","low":27083.66992,"high":27590.71094,"open":27327.9707,"close":27293.31055}
{"dates":"2017-11-22","low":27266.05078,"high":27615.53906,"open":27266.05078,"close":27327.9707}
{"dates":"2017-11-21","low":27124.08984,"high":27352.60938,"open":27128.5,"close":27266.05078}
{"dates":"2017-11-17","low":26953.53906,"high":27638.38086,"open":27267.30078,"close":27128.5}
{"dates":"2017-11-16","low":26312.67969,"high":27289.05078,"open":26312.67969,"close":27267.30078}
{"dates":"2017-11-15","low":25194.26953,"high":26543.84961,"open":25611.00977,"close":26312.67969}
{"dates":"2017-11-14","low":25394.51953,"high":26741.68945,"open":26714.90039,"close":25611.00977}
{"dates":"2017-11-13","low":26565.15039,"high":27217.2793,"open":27080.55078,"close":26714.90039}
{"dates":"2017-11-10","low":27047.15039,"high":28086.16016,"open":27951.53906,"close":27080.55078}
{"dates":"2017-11-09","low":27921.23047,"high":28374.48047,"open":28081.57031,"close":27951.53906}
{"dates":"2017-11-08","low":27997.41016,"high":28345.31055,"open":28120.2207,"close":28081.57031}
{"dates":"2017-11-07","low":27978.33008,"high":28545.16992,"open":27978.33008,"close":28120.2207}
{"dates":"2017-11-03","low":27709.07031,"high":28034.49023,"open":27944.44922,"close":27978.33008}
{"dates":"2017-11-02","low":27661.82031,"high":28200.38086,"open":27979.83008,"close":27944.44922}
{"dates":"2017-11-01","low":27923.2793,"high":28357.4707,"open":27935.2793,"close":27979.83008}
{"dates":"2017-10-31","low":27376.24023,"high":27992.03906,"open":27405.83008,"close":27935.2793}
{"dates":"2017-10-30","low":27293.16992,"high":27557.91016,"open":27479.39063,"close":27405.83008}
{"dates":"2017-10-27","low":27452.18945,"high":27983.42969,"open":27828.65039,"close":27479.39063}
{"dates":"2017-10-26","low":27814.48047,"high":28100.67969,"open":27878.24023,"close":27828.65039}
{"dates":"2017-10-25","low":27413.2207,"high":28062.91992,"open":28009.53906,"close":27878.24023}
{"dates":"2017-10-24","low":27725,"high":28046.9707,"open":27782.59961,"close":28009.53906}
{"dates":"2017-10-23","low":26978.98047,"high":27912.68945,"open":26978.98047,"close":27782.59961}
{"dates":"2017-10-20","low":26803.96094,"high":27186.14063,"open":26804.55078,"close":26978.98047}
{"dates":"2017-10-19","low":26205.09961,"high":26834.53906,"open":26213.15039,"close":26804.55078}
{"dates":"2017-10-18","low":26103.13086,"high":26629.4707,"open":26622.43945,"close":26213.15039}
{"dates":"2017-10-17","low":26475.75977,"high":27145.66016,"open":27140.80078,"close":26622.40039}
{"dates":"2017-10-13","low":27027.68945,"high":27241.41992,"open":27059.51953,"close":27140.80078}
{"dates":"2017-10-12","low":26868.15039,"high":27080.33984,"open":26889.78906,"close":27059.51953}
{"dates":"2017-10-11","low":26780.58008,"high":27368.59961,"open":27097.25977,"close":26889.78906}
{"dates":"2017-10-10","low":26702.32031,"high":27138.23047,"open":26858.89063,"close":27097.25977}
{"dates":"2017-10-06","low":26739.73047,"high":27017.58008,"open":27015.58008,"close":26797.78906}
{"dates":"2017-10-05","low":26467.48047,"high":27036.08008,"open":26476.76953,"close":27015.58008}
{"dates":"2017-10-04","low":26216.5293,"high":26722.08008,"open":26672.9707,"close":26476.76953}
{"dates":"2017-10-03","low":26305.86914,"high":26690.69922,"open":26350.75,"close":26672.9707}
{"dates":"2017-10-02","low":26069.57031,"high":26383.69922,"open":26078.32031,"close":26350.75}
{"dates":"2017-09-29","low":25597.00977,"high":26175.24023,"open":25597.00977,"close":26078.28906}
{"dates":"2017-09-28","low":25267.13086,"high":25642.75977,"open":25271.18945,"close":25597.00977}
{"dates":"2017-09-27","low":24860.41992,"high":25295.88086,"open":25166.21094,"close":25271.18945}
{"dates":"2017-09-26","low":25047.17969,"high":25411.73047,"open":25047.17969,"close":25166.21094}
{"dates":"2017-09-25","low":24928.63086,"high":25229.15039,"open":24994.48047,"close":25047.17969}
{"dates":"2017-09-22","low":24577.51953,"high":25034.66992,"open":24578.69922,"close":24994.48047}
{"dates":"2017-09-21","low":24334.82031,"high":24595.44922,"open":24334.82031,"close":24578.69922}
{"dates":"2017-09-20","low":24189.23047,"high":24359.19922,"open":24214.61914,"close":24334.82031}
{"dates":"2017-09-19","low":23913.91992,"high":24236.25977,"open":23913.91992,"close":24214.61914}
{"dates":"2017-09-18","low":23609.10938,"high":23950.4707,"open":23715.53906,"close":23913.91992}
{"dates":"2017-09-15","low":23601.44922,"high":23737.15039,"open":23701.71094,"close":23715.53906}
{"dates":"2017-09-14","low":23693.08008,"high":23928.26953,"open":23836.58008,"close":23701.71094}
{"dates":"2017-09-13","low":23529.2207,"high":23873.7793,"open":23529.2207,"close":23836.58008}
{"dates":"2017-09-12","low":23502.58984,"high":24066.92969,"open":24066.49023,"close":23529.2207}
{"dates":"2017-09-11","low":24018.13086,"high":24235.41016,"open":24018.13086,"close":24066.49023}
{"dates":"2017-09-08","low":23836.56055,"high":24262.19922,"open":24250.25,"close":24018.13086}
{"dates":"2017-09-07","low":24148.67969,"high":24266.11914,"open":24164.84961,"close":24250.25}
{"dates":"2017-09-06","low":24023.42969,"high":24246.13086,"open":24025.93945,"close":24164.84961}
{"dates":"2017-09-05","low":23706.46094,"high":24060.58008,"open":23707.76953,"close":24025.93945}
{"dates":"2017-09-04","low":23527.86914,"high":23751.26953,"open":23657.64063,"close":23707.76953}
{"dates":"2017-09-01","low":23573.99023,"high":23721.08984,"open":23588.98047,"close":23657.64063}
{"dates":"2017-08-31","low":23485.00977,"high":23642.07031,"open":23491.81055,"close":23588.98047}
{"dates":"2017-08-30","low":23416.10938,"high":23534,"open":23443.58984,"close":23491.81055}
{"dates":"2017-08-29","low":23279.57031,"high":23482.59961,"open":23482.05078,"close":23443.58984}
{"dates":"2017-08-28","low":23444.44922,"high":23597.66016,"open":23500.94922,"close":23482.05078}
{"dates":"2017-08-25","low":23392.5,"high":23573.64063,"open":23392.5,"close":23500.94922}
{"dates":"2017-08-24","low":23167.08008,"high":23410.58984,"open":23262.38086,"close":23392.5}
{"dates":"2017-08-23","low":22865.38086,"high":23279.74023,"open":22900.17969,"close":23262.38086}
{"dates":"2017-08-22","low":22863.39063,"high":23091.53906,"open":22967.34961,"close":22900.17969}
{"dates":"2017-08-18","low":22654.43945,"high":23153.64063,"open":22724.48047,"close":22967.34961}
{"dates":"2017-08-17","low":22690.49023,"high":22919.03906,"open":22887.93945,"close":22724.48047}
{"dates":"2017-08-16","low":22656.86914,"high":22911.09961,"open":22702.38086,"close":22887.93945}
{"dates":"2017-08-15","low":22237.24023,"high":22719.35938,"open":22539.96094,"close":22702.38086}
{"dates":"2017-08-14","low":21632.98047,"high":22561.61914,"open":21632.98047,"close":22539.96094}
{"dates":"2017-08-11","low":21129.10938,"high":21729.0293,"open":21132.9707,"close":21632.98047}
{"dates":"2017-08-10","low":20904.58984,"high":21228.7793,"open":20924.99023,"close":21132.9707}
{"dates":"2017-08-09","low":20845.2207,"high":21265.89063,"open":21255.71094,"close":20924.99023}
{"dates":"2017-08-08","low":21220.00977,"high":21559.98047,"open":21478.43945,"close":21255.71094}
{"dates":"2017-08-07","low":21458.13086,"high":21802.4707,"open":21703.90039,"close":21478.43945}
{"dates":"2017-08-04","low":21694.07031,"high":21823.09961,"open":21779.53906,"close":21703.90039}
{"dates":"2017-08-03","low":21739.61914,"high":21877.75,"open":21798.64063,"close":21779.53906}
{"dates":"2017-08-02","low":21514.05078,"high":21850.19922,"open":21522.30078,"close":21798.64063}
{"dates":"2017-08-01","low":21498.98047,"high":21710.63086,"open":21582.40039,"close":21522.30078}
{"dates":"2017-07-31","low":21382.98047,"high":21689.2207,"open":21689.2207,"close":21582.40039}
{"dates":"2017-07-28","low":21271.67969,"high":21705.53906,"open":21294.01953,"close":21689.2207}
{"dates":"2017-07-27","low":21198.01953,"high":21356.78906,"open":21202.91016,"close":21294.01953}
{"dates":"2017-07-26","low":21106.75,"high":21304.39063,"open":21243.25,"close":21202.91016}
{"dates":"2017-07-25","low":21162.91992,"high":21406.88086,"open":21310.36914,"close":21243.25}
{"dates":"2017-07-24","low":21258.59961,"high":21620.13086,"open":21498.58008,"close":21310.36914}
{"dates":"2017-07-21","low":21459.46094,"high":21727.18945,"open":21465.19922,"close":21498.58008}
{"dates":"2017-07-20","low":21450.40039,"high":21633.09961,"open":21450.40039,"close":21465.19922}
{"dates":"2017-07-19","low":21040.81055,"high":21515.50977,"open":21046.42969,"close":21450.40039}
{"dates":"2017-07-18","low":20863.82031,"high":21309.17969,"open":21296.5,"close":21075.26953}
{"dates":"2017-07-17","low":21255.90039,"high":21882.07031,"open":21880.16016,"close":21296.5}
{"dates":"2017-07-14","low":21703.91992,"high":22032.36914,"open":21976.36914,"close":21880.16016}
{"dates":"2017-07-13","low":21857.61914,"high":22240.44922,"open":22227.42969,"close":21976.36914}
{"dates":"2017-07-12","low":22118.10938,"high":22366.53906,"open":22127.33008,"close":22262.64063}
{"dates":"2017-07-11","low":21946.2207,"high":22144.41016,"open":21956.55078,"close":22127.33008}
{"dates":"2017-07-10","low":21941.39063,"high":22122.57031,"open":22027.83984,"close":21956.55078}
{"dates":"2017-07-07","low":21845.58008,"high":22251.10938,"open":22223,"close":22027.83984}
{"dates":"2017-07-06","low":22210.91016,"high":22605.84961,"open":22433.61914,"close":22225.15039}
{"dates":"2017-07-05","low":22366.21094,"high":22573.14063,"open":22385.78906,"close":22415.76953}
{"dates":"2017-07-04","low":22214.99023,"high":22469.82031,"open":22217.00977,"close":22385.78906}
{"dates":"2017-07-03","low":21869.41992,"high":22337.96094,"open":21869.41992,"close":22217.00977}
{"dates":"2017-06-30","low":21460.76953,"high":21939.44922,"open":21460.76953,"close":21912.63086}
{"dates":"2017-06-29","low":21300.96094,"high":21540.48047,"open":21394.32031,"close":21460.76953}
{"dates":"2017-06-28","low":21284.14063,"high":21410.53906,"open":21289.75,"close":21394.31055}
{"dates":"2017-06-27","low":21164.53906,"high":21469.92969,"open":21309.48047,"close":21226.89063}
{"dates":"2017-06-26","low":21081.7793,"high":21313.98047,"open":21081.7793,"close":21297.03906}
{"dates":"2017-06-23","low":20874.57031,"high":21154.00977,"open":21004.2793,"close":21066.14063}
{"dates":"2017-06-22","low":20614.34961,"high":21085.68945,"open":20614.34961,"close":20996.85938}
{"dates":"2017-06-21","low":20461.5293,"high":21624.44922,"open":21624.44922,"close":20614.34961}
{"dates":"2017-06-19","low":21464.23047,"high":21725.9707,"open":21464.23047,"close":21657.18945}
{"dates":"2017-06-16","low":21007.11914,"high":21291.38086,"open":21007.11914,"close":21291.38086}
{"dates":"2017-06-15","low":20906.83008,"high":21186.65039,"open":21186.65039,"close":21009.41016}
{"dates":"2017-06-14","low":21148.17969,"high":21460.88086,"open":21397.35938,"close":21178.34961}
{"dates":"2017-06-13","low":21102.25,"high":21407.09961,"open":21150.75977,"close":21394.91992}
{"dates":"2017-06-12","low":21102.75977,"high":21612.86914,"open":21612.86914,"close":21145.05078}
{"dates":"2017-06-09","low":21590.10938,"high":21948.63086,"open":21918.39063,"close":21614.25}
{"dates":"2017-06-08","low":21903.08008,"high":22349.66992,"open":22228.08984,"close":21928.75977}
{"dates":"2017-06-07","low":22120.26953,"high":22501.7207,"open":22361.74023,"close":22218.66016}
{"dates":"2017-06-06","low":21682.89063,"high":22412.68945,"open":22412.68945,"close":22355.59961}
{"dates":"2017-06-05","low":22247.23047,"high":22557.59961,"open":22519.84961,"close":22443.59961}
{"dates":"2017-06-02","low":22428.48047,"high":22565.58008,"open":22565.58008,"close":22518.99023}
{"dates":"2017-06-01","low":22461.90039,"high":22594.92969,"open":22461.90039,"close":22518.66016}
{"dates":"2017-05-31","low":22191.44922,"high":22413.94922,"open":22325.92969,"close":22348.60938}
{"dates":"2017-05-30","low":22165.9707,"high":22349.67969,"open":22336.58984,"close":22310.58008}
{"dates":"2017-05-29","low":22148.88086,"high":22624.41016,"open":22148.88086,"close":22347.42969}
{"dates":"2017-05-26","low":21843.84961,"high":22151.2207,"open":21892.08984,"close":22141.71094}
{"dates":"2017-05-24","low":21520.66016,"high":21707.5,"open":21520.66016,"close":21684.58984}
{"dates":"2017-05-23","low":21452.2207,"high":21640.84961,"open":21503.85938,"close":21520.66016}
{"dates":"2017-05-22","low":21350.78906,"high":21556.08984,"open":21556.08984,"close":21500.83984}
{"dates":"2017-05-19","low":21033.89063,"high":21636.42969,"open":21033.89063,"close":21614.86914}
{"dates":"2017-05-18","low":20686.48047,"high":21660.38086,"open":21660.38086,"close":21033.96094}
{"dates":"2017-05-17","low":21646.7793,"high":21836.86914,"open":21836.86914,"close":21674.24023}
{"dates":"2017-05-16","low":21659.05078,"high":21833.60938,"open":21659.05078,"close":21833.60938}
{"dates":"2017-05-15","low":21576.89063,"high":21683.05078,"open":21623.28906,"close":21656.59961}
{"dates":"2017-05-12","low":21432.90039,"high":21666.83984,"open":21432.90039,"close":21502.41016}
{"dates":"2017-05-11","low":21408.14063,"high":21550.75977,"open":21520.75,"close":21426.58008}
{"dates":"2017-05-10","low":21143.60938,"high":21510,"open":21143.60938,"close":21510}
{"dates":"2017-05-09","low":21035.94922,"high":21175.89063,"open":21041.65039,"close":21140.16016}
{"dates":"2017-05-08","low":21041.86914,"high":21169.67969,"open":21169.67969,"close":21076.71094}
{"dates":"2017-05-05","low":20968.10938,"high":21169.67969,"open":20971.7793,"close":21169.67969}
{"dates":"2017-05-04","low":20853.67969,"high":21216.73047,"open":21216.73047,"close":20985.51953}
{"dates":"2017-05-03","low":21098.61914,"high":21252.93945,"open":21158.83984,"close":21212.0293}
{"dates":"2017-05-02","low":21021.80078,"high":21159.68945,"open":21041.64063,"close":21157.44922}
{"dates":"2017-04-28","low":20871.68945,"high":21019.91016,"open":20907.40039,"close":21019.91016}
{"dates":"2017-04-27","low":20615.08984,"high":21028.89063,"open":21028.89063,"close":20889.44922}
{"dates":"2017-04-26","low":21027.66992,"high":21226.07031,"open":21201.08008,"close":21027.66992}
{"dates":"2017-04-25","low":21052.51953,"high":21315.36914,"open":21169.86914,"close":21198.86914}
{"dates":"2017-04-24","low":20779.34961,"high":21171.4707,"open":20779.34961,"close":21169.86914}
{"dates":"2017-04-21","low":20601.58008,"high":20768.98047,"open":20673.73047,"close":20768.98047}
{"dates":"2017-04-20","low":20512.9707,"high":20676.73047,"open":20512.9707,"close":20668.71094}
{"dates":"2017-04-19","low":20496.00977,"high":20844.0293,"open":20660.56055,"close":20513.16992}
{"dates":"2017-04-18","low":20603.33984,"high":20787.43945,"open":20729.41016,"close":20669.7207}
{"dates":"2017-04-17","low":20663.86914,"high":20807.7793,"open":20807.7793,"close":20748.13086}
{"dates":"2017-04-12","low":20646.01953,"high":20995.33008,"open":20994.80078,"close":20812.16992}
{"dates":"2017-04-11","low":20925.66016,"high":21050.83008,"open":20934.33008,"close":20994.80078}
{"dates":"2017-04-10","low":20735.0293,"high":20935,"open":20735.0293,"close":20926.17969}
{"dates":"2017-04-07","low":20715.14063,"high":20911.16016,"open":20812.26953,"close":20727.56055}
{"dates":"2017-04-06","low":20719.28906,"high":20921.61914,"open":20753.74023,"close":20812.82031}
{"dates":"2017-04-05","low":20676.35938,"high":20961.74023,"open":20848.17969,"close":20683.01953}
{"dates":"2017-04-04","low":20561.90039,"high":20834.74023,"open":20561.90039,"close":20834.74023}
{"dates":"2017-04-03","low":20281.61914,"high":20561.90039,"open":20281.61914,"close":20561.90039}
{"dates":"2017-03-31","low":20194.75,"high":20322.64063,"open":20250.25,"close":20265.32031}
{"dates":"2017-03-30","low":20144.64063,"high":20267.56055,"open":20200.21094,"close":20248.41992}
{"dates":"2017-03-29","low":20060.44922,"high":20230.68945,"open":20066.82031,"close":20203.26953}
{"dates":"2017-03-28","low":19808.50977,"high":20052.07031,"open":19808.50977,"close":20022.41992}
{"dates":"2017-03-27","low":19701.9707,"high":19881.41016,"open":19705.09961,"close":19801.71094}
{"dates":"2017-03-23","low":19646.44922,"high":19790.71094,"open":19675.83008,"close":19705.09961}
{"dates":"2017-03-22","low":19509.07031,"high":19666.58984,"open":19537.44922,"close":19666.58984}
{"dates":"2017-03-21","low":19460.55078,"high":19811.58984,"open":19794.89063,"close":19535.19922}
{"dates":"2017-03-20","low":19436.74023,"high":19793.51953,"open":19436.74023,"close":19793.51953}
{"dates":"2017-03-17","low":19402.53906,"high":19658.85938,"open":19602.07031,"close":19434}
{"dates":"2017-03-16","low":19369.75977,"high":19627.14063,"open":19369.75977,"close":19601.28906}
{"dates":"2017-03-15","low":19019.85938,"high":19368.39063,"open":19067.75,"close":19368.39063}
{"dates":"2017-03-14","low":18925.60938,"high":19192.03906,"open":19192.03906,"close":19062.24023}
{"dates":"2017-03-13","low":18895.91016,"high":19188.25,"open":18895.91016,"close":19188.25}
{"dates":"2017-03-10","low":18807.34961,"high":18979.80078,"open":18807.41992,"close":18895.91016}
{"dates":"2017-03-09","low":18717.50977,"high":19229.32031,"open":19223.42969,"close":18785.49023}
{"dates":"2017-03-08","low":19177.83008,"high":19267.46094,"open":19248.65039,"close":19232.60938}
{"dates":"2017-03-07","low":19171.08008,"high":19345.16016,"open":19197.33984,"close":19248.16016}
{"dates":"2017-03-06","low":19038.82031,"high":19343.58984,"open":19265.44922,"close":19197.33984}
{"dates":"2017-03-03","low":18928.18945,"high":19265.44922,"open":18959.76953,"close":19265.44922}
{"dates":"2017-03-02","low":18924.03906,"high":19414.18945,"open":19358.9707,"close":18966.50977}
{"dates":"2017-03-01","low":19059.5293,"high":19370.60938,"open":19111.86914,"close":19358.9707}
{"dates":"2017-02-24","low":19030.42969,"high":19538.08984,"open":19538.08984,"close":19117.44922}
{"dates":"2017-02-23","low":19454.16992,"high":20133.03906,"open":19918.2793,"close":19538.08984}
{"dates":"2017-02-22","low":19845.80078,"high":20084.01953,"open":20077.5,"close":19915.25}
{"dates":"2017-02-21","low":19935.10938,"high":20234.96094,"open":20040.35938,"close":20072.91992}
{"dates":"2017-02-20","low":19735.80078,"high":20049.18945,"open":19742.28906,"close":20038.39063}
{"dates":"2017-02-17","low":19421.9707,"high":19712.43945,"open":19565.76953,"close":19681.33984}
{"dates":"2017-02-16","low":19463.96094,"high":19744.39063,"open":19661.98047,"close":19563.21094}
{"dates":"2017-02-15","low":19551.41992,"high":19667.65039,"open":19606.38086,"close":19657.07031}
{"dates":"2017-02-14","low":19446.71094,"high":19609.74023,"open":19576.90039,"close":19606.38086}
{"dates":"2017-02-13","low":19427.21094,"high":19743.46094,"open":19687.83008,"close":19507.53906}
{"dates":"2017-02-10","low":19300.74023,"high":19513.58984,"open":19331.61914,"close":19502.92969}
{"dates":"2017-02-09","low":19145.66992,"high":19378.84961,"open":19145.66992,"close":19302.25}
{"dates":"2017-02-08","low":18950.78906,"high":19199.83008,"open":19199.83008,"close":19147.91992}
{"dates":"2017-02-07","low":19100.32031,"high":19365.99023,"open":19252.58008,"close":19194.32031}
{"dates":"2017-02-06","low":19183.80078,"high":19290.08008,"open":19199.11914,"close":19248.66016}
{"dates":"2017-02-03","low":19146.15039,"high":19487.17969,"open":19374.99023,"close":19200.5}
{"dates":"2017-02-02","low":19125.26953,"high":19379.13086,"open":19205.25,"close":19374.99023}
{"dates":"2017-02-01","low":18983.82031,"high":19303.25977,"open":19066.41992,"close":19200.75977}
{"dates":"2017-01-31","low":18780.56055,"high":19062.58984,"open":18780.56055,"close":19062.58984}
{"dates":"2017-01-30","low":18737.53906,"high":19221.08984,"open":19221.08984,"close":18777.5}
{"dates":"2017-01-27","low":19070.86914,"high":19218.43945,"open":19200.63086,"close":19215.7793}
{"dates":"2017-01-26","low":19180.40039,"high":19557.53906,"open":19408.94922,"close":19180.40039}
{"dates":"2017-01-25","low":19305.16992,"high":19452.03906,"open":19365.59961,"close":19406.63086}
{"dates":"2017-01-24","low":19330.26953,"high":19721.2207,"open":19468.25977,"close":19366.93945}
{"dates":"2017-01-23","low":18993.59961,"high":19470.58984,"open":19039.10938,"close":19470.58984}
{"dates":"2017-01-20","low":18563.05078,"high":19044.2793,"open":18571.83984,"close":19039.49023}
{"dates":"2017-01-19","low":18571.90039,"high":18937.19922,"open":18861.25,"close":18633.46094}
{"dates":"2017-01-18","low":18785.25977,"high":19024.91016,"open":18879.25977,"close":18870.08984}
{"dates":"2017-01-17","low":18866.2793,"high":19056.55078,"open":18996.13086,"close":18875.55078}
{"dates":"2017-01-16","low":18860.41992,"high":19019.33008,"open":18912.93945,"close":18997.44922}
{"dates":"2017-01-13","low":18600.34961,"high":18892.19922,"open":18600.34961,"close":18885.08984}
{"dates":"2017-01-12","low":18457.16992,"high":18733.51953,"open":18594.59961,"close":18591.2793}
{"dates":"2017-01-11","low":18413.13086,"high":18892.07031,"open":18821.13086,"close":18467.75977}
{"dates":"2017-01-10","low":18511.68945,"high":18832.57031,"open":18511.68945,"close":18783.32031}
{"dates":"2017-01-09","low":18317.89063,"high":18518.19922,"open":18384.14063,"close":18509.92969}
{"dates":"2017-01-06","low":18200.90039,"high":18308.38086,"open":18226.58984,"close":18284.2793}
{"dates":"2017-01-05","low":17910.10938,"high":18296.92969,"open":18233.94922,"close":18222.69922}
{"dates":"2017-01-04","low":17903.78906,"high":18157.08008,"open":17915.30078,"close":18143.09961}
{"dates":"2017-01-03","low":17526.33984,"high":17932.53906,"open":17526.33984,"close":17911.2207}
{"dates":"2017-01-02","low":16921.64063,"high":17527.51953,"open":16921.64063,"close":17504.82031}
{"dates":"2016-12-29","low":16508.25977,"high":16939.83984,"open":16508.25977,"close":16917.85938}
{"dates":"2016-12-28","low":16385.36914,"high":16619.83984,"open":16389.61914,"close":16508.25977}
{"dates":"2016-12-27","low":16026,"high":16386.74023,"open":16134.7002,"close":16386.74023}
{"dates":"2016-12-26","low":15995.29981,"high":16394.39063,"open":16354.51953,"close":16113.25977}
{"dates":"2016-12-23","low":16274.08984,"high":16451.75,"open":16386.09961,"close":16354.51953}
{"dates":"2016-12-22","low":16363.76953,"high":16674.93945,"open":16594.59961,"close":16378.4502}
{"dates":"2016-12-21","low":16068.92969,"high":16591.82031,"open":16073.79981,"close":16587.28906}
{"dates":"2016-12-20","low":15933.23047,"high":16164.4502,"open":16000.76953,"close":16064.05957}
{"dates":"2016-12-19","low":15966.61035,"high":16592.01953,"open":16577.80078,"close":15996.12988}
{"dates":"2016-12-16","low":16515,"high":16746.09961,"open":16737.19922,"close":16563.5}
{"dates":"2016-12-15","low":16603.68945,"high":16888.17969,"open":16888.17969,"close":16738.58984}
{"dates":"2016-12-14","low":16918.41016,"high":17275.4707,"open":17197.4707,"close":16918.41016}
{"dates":"2016-12-13","low":17082.24023,"high":17234.18945,"open":17186.24023,"close":17197.4707}
{"dates":"2016-12-12","low":17028.74023,"high":17313.55078,"open":17207.74023,"close":17157.49023}
{"dates":"2016-12-07","low":17148.00977,"high":17268.86914,"open":17220.92969,"close":17196.76953}
{"dates":"2016-12-06","low":16913.73047,"high":17235.21094,"open":16997.57031,"close":17235.21094}
{"dates":"2016-12-05","low":16925,"high":17051.16016,"open":16954.69922,"close":16999.01953}
{"dates":"2016-12-02","low":16848.44922,"high":17072.03906,"open":17043.36914,"close":16947.75977}
{"dates":"2016-12-01","low":16978.41992,"high":17514.65039,"open":17304.75977,"close":17041.98047}
{"dates":"2016-11-30","low":17044.86914,"high":17514.2207,"open":17044.86914,"close":17442.40039}
{"dates":"2016-11-29","low":16857.60938,"high":17145.80078,"open":17145.80078,"close":17042.17969}
{"dates":"2016-11-25","low":17138.32031,"high":17378.11914,"open":17378.11914,"close":17168.64063}
{"dates":"2016-11-24","low":17349.80078,"high":17525.85938,"open":17376.93945,"close":17385.17969}
{"dates":"2016-11-23","low":17180.30078,"high":17393.73047,"open":17314.03906,"close":17366.44922}
{"dates":"2016-11-22","low":16922.26953,"high":17306.81055,"open":16922.26953,"close":17306.81055}
{"dates":"2016-11-21","low":16394.85938,"high":16847.66016,"open":16394.85938,"close":16844.28906}
{"dates":"2016-11-18","low":16296.50977,"high":16529.98047,"open":16469.41992,"close":16385.11914}
{"dates":"2016-11-17","low":16450.9707,"high":16811.38086,"open":16525.08984,"close":16471.67969}
{"dates":"2016-11-16","low":16242.79981,"high":16520.84961,"open":16513.16016,"close":16520.84961}
{"dates":"2016-11-15","low":15705.90039,"high":16478.38086,"open":15705.90039,"close":16478.38086}
{"dates":"2016-11-14","low":15188.54981,"high":15693.73047,"open":15585.4502,"close":15693.73047}
{"dates":"2016-11-11","low":15438.71973,"high":16230.00977,"open":16230.00977,"close":15659.74023}
{"dates":"2016-11-10","low":16197.74023,"high":17115.33984,"open":17060.89063,"close":16230.73047}
{"dates":"2016-11-09","low":16299.30957,"high":17045.66992,"open":16299.30957,"close":17024.89063}
{"dates":"2016-11-08","low":17049.13086,"high":17321.17969,"open":17267.13086,"close":17138.39063}
{"dates":"2016-11-07","low":16754.92969,"high":17257.56055,"open":16754.92969,"close":17257.56055}
{"dates":"2016-11-04","low":16643.75977,"high":16880.76953,"open":16719.90039,"close":16754.92969}
{"dates":"2016-11-03","low":16695.50977,"high":17087.44922,"open":16807.35938,"close":16706.08008}
{"dates":"2016-11-02","low":16518.75,"high":17111.11914,"open":17111.11914,"close":16807.35938}
{"dates":"2016-11-01","low":16893.36914,"high":17682.24023,"open":17623.76953,"close":17107.63086}
{"dates":"2016-10-31","low":17566.11914,"high":17882.83984,"open":17882.83984,"close":17610.13086}
{"dates":"2016-10-28","low":17826.0293,"high":18130.66992,"open":18066.82031,"close":17869.06055}
{"dates":"2016-10-27","low":18017.39063,"high":18250.84961,"open":18187.58008,"close":18065.60938}
{"dates":"2016-10-26","low":18091.13086,"high":18370.53906,"open":18359.08984,"close":18187.58008}
{"dates":"2016-10-25","low":18120.93945,"high":18431.53906,"open":18394.75977,"close":18409.07031}
{"dates":"2016-10-24","low":18208.83984,"high":18406.9707,"open":18255.05078,"close":18390.65039}
{"dates":"2016-10-21","low":18067.28906,"high":18312.9707,"open":18147.31055,"close":18257.2793}
{"dates":"2016-10-20","low":17949.69922,"high":18149.66016,"open":18122.63086,"close":18147.31055}
{"dates":"2016-10-19","low":17847,"high":18214.76953,"open":17851.61914,"close":18125.39063}
{"dates":"2016-10-18","low":17662.74023,"high":17870.5293,"open":17662.74023,"close":17847.63086}
{"dates":"2016-10-17","low":17402.86914,"high":17671.16992,"open":17432.40039,"close":17664}
{"dates":"2016-10-14","low":17231.65039,"high":17437.98047,"open":17246.63086,"close":17414.89063}
{"dates":"2016-10-13","low":16963.63086,"high":17268.30078,"open":17210.31055,"close":17234.81055}
{"dates":"2016-10-12","low":17089.59961,"high":17207.90039,"open":17154.13086,"close":17207.90039}
{"dates":"2016-10-11","low":17030.36914,"high":17183.09961,"open":17136.2207,"close":17159.16016}
{"dates":"2016-10-07","low":16988.58984,"high":17159.91016,"open":17123.48047,"close":17136.2207}
{"dates":"2016-10-06","low":17042.91992,"high":17160.80078,"open":17134.19922,"close":17143.32031}
{"dates":"2016-10-05","low":16940.33008,"high":17092.11914,"open":16940.33008,"close":17070.65039}
{"dates":"2016-10-04","low":16765.14063,"high":16990.30078,"open":16855.65039,"close":16873.83008}
{"dates":"2016-10-03","low":16679.61914,"high":16859.53906,"open":16679.61914,"close":16846.88086}
{"dates":"2016-09-30","low":16675.67969,"high":16798.73047,"open":16732.41016,"close":16675.67969}
{"dates":"2016-09-29","low":16611.41992,"high":16939,"open":16751.85938,"close":16743.42969}
{"dates":"2016-09-28","low":16334.79981,"high":16769.82031,"open":16456.31055,"close":16755.16992}
{"dates":"2016-09-27","low":16129.13965,"high":16404.21094,"open":16367.87012,"close":16348.5}
{"dates":"2016-09-26","low":16299.12012,"high":16456.98047,"open":16456.98047,"close":16356.44043}
{"dates":"2016-09-23","low":16306.21973,"high":16643.05078,"open":16638.64063,"close":16441.71094}
{"dates":"2016-09-22","low":16312.44043,"high":16643.05078,"open":16312.44043,"close":16643.05078}
{"dates":"2016-09-21","low":15976.76953,"high":16292.48047,"open":16070.79981,"close":16292.48047}
{"dates":"2016-09-20","low":15947.58984,"high":16200.92969,"open":15995.61035,"close":16012.83984}
{"dates":"2016-09-19","low":15826.58008,"high":16164.16016,"open":15826.58008,"close":15990.69043}
{"dates":"2016-09-16","low":15651.36035,"high":15833.11035,"open":15769.78027,"close":15828.16016}
{"dates":"2016-09-15","low":15546.33984,"high":15863.26953,"open":15556.5,"close":15851.53027}
{"dates":"2016-09-14","low":15503.94043,"high":15669.87012,"open":15536.4502,"close":15546.36035}
{"dates":"2016-09-13","low":15427.36035,"high":15901.63965,"open":15901.63965,"close":15520.58008}
{"dates":"2016-09-12","low":15862.07031,"high":16062.01953,"open":15904.62012,"close":16058.32031}
{"dates":"2016-09-09","low":15959.51953,"high":16461.7207,"open":16461.7207,"close":15975.57031}
{"dates":"2016-09-08","low":16313.08984,"high":16497.84961,"open":16313.08984,"close":16457.90039}
{"dates":"2016-09-07","low":16164.46973,"high":16322.84961,"open":16271.49023,"close":16315.50977}
{"dates":"2016-09-06","low":16008.29004,"high":16276.29004,"open":16023.82031,"close":16276.29004}
{"dates":"2016-09-05","low":15942.63965,"high":16085.40039,"open":15965.67969,"close":16006.33008}
{"dates":"2016-09-02","low":15864.01953,"high":15978.26953,"open":15950.50977,"close":15965.65039}
{"dates":"2016-09-01","low":15565.98047,"high":15772.25,"open":15649.46973,"close":15740.91992}
{"dates":"2016-08-31","low":15560.4502,"high":15923.74023,"open":15923.74023,"close":15649.46973}
{"dates":"2016-08-30","low":15845.48047,"high":16128.82031,"open":16045.63965,"close":15872.08008}
{"dates":"2016-08-29","low":15764.01953,"high":16045.88965,"open":15770.25,"close":16033.28027}
{"dates":"2016-08-26","low":15746.29981,"high":16019.41016,"open":15897.45996,"close":15764.01953}
{"dates":"2016-08-25","low":15819.26953,"high":15951.20996,"open":15819.88965,"close":15900.76953}
{"dates":"2016-08-24","low":15802.04004,"high":15948.25977,"open":15842.04004,"close":15815.12012}
{"dates":"2016-08-23","low":15499.2002,"high":15839.96973,"open":15499.2002,"close":15832.48047}
{"dates":"2016-08-22","low":15425.62012,"high":15602.25977,"open":15602.25977,"close":15497.15039}
{"dates":"2016-08-19","low":15489.16016,"high":15642.41016,"open":15561.49023,"close":15598.21973}
{"dates":"2016-08-18","low":15409.49023,"high":15654.26953,"open":15413.16992,"close":15564.63965}
{"dates":"2016-08-17","low":15151.59961,"high":15410.33008,"open":15230.80957,"close":15402.29981}
{"dates":"2016-08-16","low":15203.86035,"high":15486.63965,"open":15207.79004,"close":15230.80957}
{"dates":"2016-08-12","low":15165.61035,"high":15442.32031,"open":15318.82031,"close":15165.61035}
{"dates":"2016-08-11","low":15305.04981,"high":15441.61035,"open":15349.62012,"close":15313.84961}
{"dates":"2016-08-10","low":15214.79004,"high":15512.11035,"open":15507.67969,"close":15346.41016}
{"dates":"2016-08-09","low":15366.32031,"high":15561.96973,"open":15383.12012,"close":15454.94043}
{"dates":"2016-08-08","low":15346.91992,"high":15498.62012,"open":15382.54981,"close":15372.76953}
{"dates":"2016-08-05","low":15376.5,"high":15633.99023,"open":15564.73047,"close":15394.30957}
{"dates":"2016-08-04","low":15401.07031,"high":15606.12012,"open":15509.28027,"close":15559.54981}
{"dates":"2016-08-03","low":15061.63965,"high":15435.41016,"open":15061.63965,"close":15429.75977}
{"dates":"2016-08-02","low":15026.2002,"high":15501.17969,"open":15446.32031,"close":15061.63965}
{"dates":"2016-08-01","low":15410.33984,"high":15672.91016,"open":15639.25977,"close":15442.46973}
{"dates":"2016-07-29","low":15455.13965,"high":15822.25,"open":15458.08984,"close":15803.5}
{"dates":"2016-07-28","low":15410.00977,"high":15698.69043,"open":15698.69043,"close":15455.13965}
{"dates":"2016-07-27","low":15513.04981,"high":15830.78027,"open":15757.7002,"close":15698.69043}
{"dates":"2016-07-26","low":15713.30957,"high":15860.25,"open":15786.30957,"close":15757.7002}
{"dates":"2016-07-25","low":15623.87012,"high":15886.91016,"open":15886.91016,"close":15712.61035}
{"dates":"2016-07-22","low":15651.58008,"high":15846.54004,"open":15781.71973,"close":15846.54004}
{"dates":"2016-07-21","low":15728.99023,"high":16046.05957,"open":15963.84961,"close":15778.50977}
{"dates":"2016-07-20","low":15681.19043,"high":15931.79004,"open":15845.30957,"close":15931.79004}
{"dates":"2016-07-19","low":15661.05957,"high":16143.21973,"open":16079.36035,"close":15832.54981}
{"dates":"2016-07-18","low":15609.54981,"high":15999.09961,"open":15615.40039,"close":15999.09961}
{"dates":"2016-07-15","low":15376.66992,"high":15643.25977,"open":15524.55957,"close":15643.25977}
{"dates":"2016-07-14","low":15157.23047,"high":15475.91992,"open":15157.23047,"close":15469.65039}
{"dates":"2016-07-13","low":14983.05957,"high":15160.79981,"open":15020.53027,"close":15145.15039}
{"dates":"2016-07-12","low":14977.29981,"high":15259.12988,"open":14977.29981,"close":15100.58008}
{"dates":"2016-07-11","low":14691.51953,"high":15067.41016,"open":14691.51953,"close":14977.29981}
{"dates":"2016-07-07","low":14689.61035,"high":14998.65039,"open":14935.69043,"close":14689.61035}
{"dates":"2016-07-06","low":14478.4502,"high":14745.71973,"open":14745.71973,"close":14691.12012}
{"dates":"2016-07-05","low":14748.75977,"high":15229.34961,"open":15229.34961,"close":14806.78027}
{"dates":"2016-07-04","low":15173.5,"high":15347.91016,"open":15173.5,"close":15229.30957}
{"dates":"2016-07-01","low":14693.21973,"high":15123.67969,"open":14693.21973,"close":15111.69043}
{"dates":"2016-06-30","low":14557.5,"high":14715.87988,"open":14642.91992,"close":14683.49023}
{"dates":"2016-06-29","low":14141.51953,"high":14636.91016,"open":14141.51953,"close":14608.29004}
{"dates":"2016-06-28","low":14003.33008,"high":14178.01953,"open":14034.42969,"close":14141.51953}
{"dates":"2016-06-27","low":13585.95996,"high":13921.99023,"open":13921.99023,"close":13773.94043}
{"dates":"2016-06-24","low":13556,"high":14227.62988,"open":14227.62988,"close":13924.54004}
{"dates":"2016-06-23","low":13931.09961,"high":14242.84961,"open":13931.09961,"close":14242.84961}
{"dates":"2016-06-22","low":13686.96973,"high":13954.78027,"open":13686.96973,"close":13742.29004}
{"dates":"2016-06-21","low":13076.79004,"high":13681.87012,"open":13076.79004,"close":13681.29004}
{"dates":"2016-06-16","low":12863.30957,"high":13119.61035,"open":13119.61035,"close":13073.37988}
{"dates":"2016-06-15","low":13040.25,"high":13227.11035,"open":13040.25,"close":13116.16016}
{"dates":"2016-06-14","low":12933.86035,"high":13192.37012,"open":13183.29981,"close":13038.32031}
{"dates":"2016-06-13","low":13140.7002,"high":13313.42969,"open":13251.58008,"close":13174.16992}
{"dates":"2016-06-10","low":13267.03027,"high":13528.37012,"open":13528.37012,"close":13324.42969}
{"dates":"2016-06-09","low":13457.19043,"high":13627.33984,"open":13625.82031,"close":13528.37012}
{"dates":"2016-06-08","low":13240.75977,"high":13658,"open":13256.13965,"close":13624.88965}
{"dates":"2016-06-07","low":12852.57031,"high":13285.92969,"open":12852.57031,"close":13269.04981}
{"dates":"2016-06-06","low":12791.08008,"high":12890.95996,"open":12791.08008,"close":12852.29004}
{"dates":"2016-06-03","low":12712.15039,"high":12899.53027,"open":12721.34961,"close":12791.08008}
{"dates":"2016-06-02","low":12548.86035,"high":12730.94043,"open":12627.65039,"close":12717.90039}
{"dates":"2016-06-01","low":12519.98047,"high":12684.26953,"open":12684.26953,"close":12626.03027}
{"dates":"2016-05-31","low":12593.08984,"high":12893.86035,"open":12770.38965,"close":12681.74023}
{"dates":"2016-05-30","low":12694.66992,"high":12778.07031,"open":12729.08008,"close":12748.32031}
{"dates":"2016-05-27","low":12686.84961,"high":12799.78027,"open":12732.91992,"close":12727.45996}
{"dates":"2016-05-26","low":12381.5,"high":12741.86035,"open":12381.5,"close":12713.75}
{"dates":"2016-05-24","low":12356.9502,"high":12631.94043,"open":12478.73047,"close":12381.5}
{"dates":"2016-05-23","low":12453.55957,"high":12667.67969,"open":12667.67969,"close":12474.33984}
{"dates":"2016-05-20","low":12627.58008,"high":12804.78027,"open":12627.58008,"close":12656.28027}
{"dates":"2016-05-19","low":12351.04004,"high":12817.69043,"open":12815.15039,"close":12626.29981}
{"dates":"2016-05-18","low":12804.05957,"high":13058.82031,"open":13032.23047,"close":12829.92969}
{"dates":"2016-05-17","low":12977.42969,"high":13252.04981,"open":13202.58008,"close":13028.42969}
{"dates":"2016-05-16","low":13128.37988,"high":13364.49023,"open":13128.37988,"close":13202.58008}
{"dates":"2016-05-13","low":13082.09961,"high":13375.84961,"open":13365.57031,"close":13121.55957}
{"dates":"2016-05-12","low":13307.83984,"high":13540.70996,"open":13536.91016,"close":13370.63965}
{"dates":"2016-05-11","low":13404.75977,"high":13626.4502,"open":13464.42969,"close":13536.91016}
{"dates":"2016-05-10","low":13269.30957,"high":13510.58984,"open":13269.86035,"close":13456.54004}
{"dates":"2016-05-09","low":12973.7002,"high":13453.91016,"open":13453.91016,"close":13270.25977}
{"dates":"2016-05-06","low":13362.91016,"high":13501.29981,"open":13362.91016,"close":13453.91016}
{"dates":"2016-05-05","low":13132.98047,"high":13565.55957,"open":13225.75977,"close":13348.12988}
{"dates":"2016-05-04","low":13163.91992,"high":13385.63965,"open":13166.2002,"close":13220.12012}
{"dates":"2016-05-03","low":13090.87012,"high":13549.00977,"open":13549.00977,"close":13166.2002}
{"dates":"2016-05-02","low":13508.61035,"high":13741.76953,"open":13727.76953,"close":13549.00977}
{"dates":"2016-04-29","low":13669.15039,"high":13879.54004,"open":13739.30957,"close":13724.07031}
{"dates":"2016-04-28","low":13670.30957,"high":13792.50977,"open":13753.79004,"close":13739.30957}
{"dates":"2016-04-27","low":13545.87988,"high":13794.32031,"open":13622.75977,"close":13742.16016}
{"dates":"2016-04-26","low":13374.08008,"high":13646.54981,"open":13374.08008,"close":13621.80957}
{"dates":"2016-04-25","low":13365.29004,"high":13914.12988,"open":13914.12988,"close":13374.08008}
{"dates":"2016-04-22","low":13865.08984,"high":14187.24023,"open":13902.91992,"close":13915.48047}
{"dates":"2016-04-21","low":13854.88965,"high":14094.45996,"open":13881.13965,"close":13923.66016}
{"dates":"2016-04-20","low":13814.16992,"high":14064.61035,"open":13864.49023,"close":13874.86035}
{"dates":"2016-04-19","low":13225.76953,"high":13878.5,"open":13240.54981,"close":13864.49023}
{"dates":"2016-04-18","low":13092.33008,"high":13285.16016,"open":13238.25,"close":13210.57031}
{"dates":"2016-04-15","low":13143.19043,"high":13414.00977,"open":13207.15039,"close":13237.87012}
{"dates":"2016-04-14","low":13108.76953,"high":13414.71973,"open":13305.09961,"close":13209.70996}
{"dates":"2016-04-13","low":12690.91992,"high":13298.19043,"open":12690.91992,"close":13298.19043}
{"dates":"2016-04-12","low":12188.58984,"high":12702.48047,"open":12188.58984,"close":12693.58008}
{"dates":"2016-04-11","low":12166.4502,"high":12495.45996,"open":12234.69043,"close":12184.45996}
{"dates":"2016-04-08","low":11866.12988,"high":12263.71973,"open":11874.01953,"close":12221.87012}
{"dates":"2016-04-07","low":11775.57031,"high":12262.04004,"open":12262.04004,"close":11864.15039}
{"dates":"2016-04-06","low":12166.79004,"high":12542.5,"open":12488.65039,"close":12262.04004}
{"dates":"2016-04-05","low":12438.7002,"high":12784.28027,"open":12784.28027,"close":12472.91016}
{"dates":"2016-04-04","low":12750.65039,"high":13179.83984,"open":13179.83984,"close":12784.28027}
{"dates":"2016-04-01","low":12871.58008,"high":13179.83984,"open":12992.42969,"close":13179.83984}
{"dates":"2016-03-31","low":12891.30957,"high":13064.41992,"open":12891.30957,"close":12992.42969}
{"dates":"2016-03-30","low":12817.78027,"high":13220.48047,"open":13151.59961,"close":12872.90039}
{"dates":"2016-03-29","low":12738.71973,"high":13049.12988,"open":12869.75,"close":12929.57031}
{"dates":"2016-03-28","low":12583.09961,"high":12904.70996,"open":12583.09961,"close":12875.62012}
{"dates":"2016-03-23","low":12472.82031,"high":12926.33008,"open":12926.33008,"close":12499.16992}
{"dates":"2016-03-22","low":12723.73047,"high":12953.11035,"open":12782.70996,"close":12926.33008}
{"dates":"2016-03-21","low":12708.92969,"high":12996.99023,"open":12912.50977,"close":12937.96973}
{"dates":"2016-03-18","low":12880.71973,"high":13036,"open":12987.04981,"close":12906.42969}
{"dates":"2016-03-17","low":12757.7002,"high":13057.78027,"open":12757.7002,"close":12972.54004}
{"dates":"2016-03-16","low":12076.37012,"high":12541.58008,"open":12076.37012,"close":12541.58008}
{"dates":"2016-03-15","low":12027.87988,"high":12343.65039,"open":12308.88965,"close":12076.37012}
{"dates":"2016-03-14","low":12531.7002,"high":12891.7002,"open":12828.98047,"close":12545.80957}
{"dates":"2016-03-11","low":13004.36035,"high":13312.73047,"open":13172.63965,"close":13051.54004}
{"dates":"2016-03-10","low":13081.33984,"high":13495.32031,"open":13331.34961,"close":13172.63965}
{"dates":"2016-03-09","low":13262.87988,"high":13577.66992,"open":13502.80957,"close":13269.28027}
{"dates":"2016-03-08","low":13087.16992,"high":13424,"open":13237.09961,"close":13405.17969}
{"dates":"2016-03-07","low":13211.17969,"high":13428.21973,"open":13261.65039,"close":13235.95996}
{"dates":"2016-03-04","low":13213.75,"high":13610.99023,"open":13327.25977,"close":13269.26953}
{"dates":"2016-03-03","low":13230.86035,"high":13447.5,"open":13335.66992,"close":13327.87012}
{"dates":"2016-03-02","low":12796.95996,"high":13262.58008,"open":13155.00977,"close":13221.04004}
{"dates":"2016-03-01","low":13026.37012,"high":13360.75,"open":13243.99023,"close":13222.63965}
{"dates":"2016-02-29","low":13037.34961,"high":13340.51953,"open":13037.34961,"close":13115.9502}
{"dates":"2016-02-26","low":12925.03027,"high":13281.76953,"open":13086.80957,"close":12929.23047}
{"dates":"2016-02-25","low":12680.40039,"high":12946.65039,"open":12681.62988,"close":12935.94043}
{"dates":"2016-02-24","low":12088.38965,"high":12671.13965,"open":12533.86035,"close":12627.12988}
{"dates":"2016-02-23","low":12405.48047,"high":12608.73047,"open":12555.79981,"close":12533.25}
{"dates":"2016-02-22","low":11827.95996,"high":12527.40039,"open":11827.95996,"close":12525.49023}
{"dates":"2016-02-19","low":11757.54981,"high":11991.07031,"open":11991.07031,"close":11826.04981}
{"dates":"2016-02-18","low":11960.92969,"high":12305,"open":12196.86035,"close":11991.07031}
{"dates":"2016-02-17","low":11553.66016,"high":12099.04981,"open":11553.66016,"close":12058.9502}
{"dates":"2016-02-16","low":11358.63965,"high":11584.33984,"open":11535.71973,"close":11553.66016}
{"dates":"2016-02-15","low":11411.94043,"high":11555.84961,"open":11411.94043,"close":11454.46973}
{"dates":"2016-02-12","low":11010.50977,"high":11355.09961,"open":11010.50977,"close":11276.38965}
{"dates":"2016-02-11","low":10855.55957,"high":11340.70996,"open":11340.70996,"close":11010.88965}
{"dates":"2016-02-10","low":11019.54981,"high":11398.80957,"open":11398.80957,"close":11346.75977}
{"dates":"2016-02-05","low":11400.33984,"high":11529.71973,"open":11435.00977,"close":11400.33984}
{"dates":"2016-02-04","low":11101.25,"high":11515.82031,"open":11101.25,"close":11421.99023}
{"dates":"2016-02-03","low":10913.75,"high":11243.19043,"open":11074.83008,"close":11121.40039}
{"dates":"2016-02-02","low":10950.00977,"high":11118.40039,"open":11118.40039,"close":11074.83008}
{"dates":"2016-02-01","low":11122.71973,"high":11298.73047,"open":11298.73047,"close":11251.84961}
{"dates":"2016-01-29","low":10966.74023,"high":11306.01953,"open":11053.7002,"close":11306.01953}
{"dates":"2016-01-28","low":10788.2002,"high":11195.33008,"open":10788.2002,"close":10883.49023}
{"dates":"2016-01-27","low":10562.45996,"high":10867.05957,"open":10562.45996,"close":10786.58008}
{"dates":"2016-01-26","low":10279.48047,"high":10571.71973,"open":10351.26953,"close":10493.32031}
{"dates":"2016-01-25","low":10213.90039,"high":10396.38965,"open":10235.95996,"close":10396.38965}
{"dates":"2016-01-22","low":9846.83984,"high":10457.12988,"open":9846.83984,"close":10329.90039}
{"dates":"2016-01-21","low":9477.25,"high":9819.61035,"open":9478.42969,"close":9819.61035}
{"dates":"2016-01-20","low":9199.80957,"high":9797.57031,"open":9797.57031,"close":9401.05957}
{"dates":"2016-01-19","low":9792.66992,"high":10065.62988,"open":9934.79981,"close":9801.26953}
{"dates":"2016-01-18","low":9665.04981,"high":10063.09961,"open":10055.96973,"close":9757.12012}
{"dates":"2016-01-15","low":9989.37012,"high":10666.32031,"open":10666.32031,"close":10020.37012}
{"dates":"2016-01-14","low":10217.21973,"high":10666.32031,"open":10301.80957,"close":10666.32031}
{"dates":"2016-01-13","low":10232.20996,"high":10920.12988,"open":10665.33984,"close":10305.91992}
{"dates":"2016-01-12","low":10597.37012,"high":11112.20996,"open":11009.42969,"close":10656.58984}
{"dates":"2016-01-11","low":10942.51953,"high":11393.00977,"open":11301.7002,"close":10955.9502}
{"dates":"2016-01-08","low":11242.20996,"high":11529.21973,"open":11399.4502,"close":11305.51953}
{"dates":"2016-01-07","low":11087.79981,"high":11432.42969,"open":11220.41016,"close":11390.37012}
{"dates":"2016-01-06","low":11262.90039,"high":11464.50977,"open":11396.62012,"close":11423.33008}
{"dates":"2016-01-05","low":11450.70996,"high":11591.04004,"open":11563.17969,"close":11527.21973}
{"dates":"2016-01-04","low":11319.90039,"high":11689.44043,"open":11689.44043,"close":11517.62012}
{"dates":"2015-12-30","low":11496.84961,"high":11734,"open":11734,"close":11675.17969}
{"dates":"2015-12-29","low":11698.42969,"high":11923.29981,"open":11820.00977,"close":11698.42969}
{"dates":"2015-12-28","low":11621.57031,"high":12043.91016,"open":12043.91016,"close":11713.78027}
{"dates":"2015-12-23","low":11621.45996,"high":12075.54981,"open":11621.45996,"close":12040.84961}
{"dates":"2015-12-22","low":11085.9502,"high":11473.75977,"open":11085.9502,"close":11439.48047}
{"dates":"2015-12-21","low":10906.58984,"high":11564.37988,"open":11404.19043,"close":11112.84961}
{"dates":"2015-12-18","low":11188.03027,"high":11960.66992,"open":11941.82031,"close":11404.55957}
{"dates":"2015-12-17","low":11875.55957,"high":12397.83984,"open":12237.57031,"close":11938.33008}
{"dates":"2015-12-16","low":11851.12988,"high":12290.58008,"open":12290.58008,"close":12036.12988}
{"dates":"2015-12-15","low":12285.90039,"high":12464.50977,"open":12390.12012,"close":12307.12988}
{"dates":"2015-12-14","low":12279.42969,"high":12806.04981,"open":12806.04981,"close":12337.32031}
{"dates":"2015-12-11","low":12721.12012,"high":13121.79981,"open":13121.79981,"close":12779.23047}
{"dates":"2015-12-10","low":13043.37988,"high":13445.63965,"open":13372.73047,"close":13106.53027}
{"dates":"2015-12-09","low":12957.33984,"high":13523.15039,"open":13024.42969,"close":13302.88965}
{"dates":"2015-12-04","low":12758.36035,"high":13070.62988,"open":12919.55957,"close":13070.62988}
{"dates":"2015-12-03","low":12680.41016,"high":13096.87988,"open":12680.41016,"close":12919.55957}
{"dates":"2015-12-02","low":12665.51953,"high":12864.66992,"open":12860.40039,"close":12706.04004}
{"dates":"2015-12-01","low":12809.19043,"high":13098.76953,"open":12974.57031,"close":12826.12988}
{"dates":"2015-11-30","low":12885.25,"high":13153.91016,"open":13116.78027,"close":12972.13965}
{"dates":"2015-11-26","low":12831.04981,"high":13241.95996,"open":12831.04981,"close":13165.40039}
{"dates":"2015-11-25","low":12773.09961,"high":13393.58008,"open":13393.58008,"close":12849.58008}
{"dates":"2015-11-24","low":13191.05957,"high":14597.2002,"open":14236.82031,"close":13393.58008}
{"dates":"2015-11-20","low":13865.54004,"high":14299.40039,"open":13900.09961,"close":14173.87012}
{"dates":"2015-11-19","low":13532.13965,"high":13955.80957,"open":13779.87012,"close":13776.67969}
{"dates":"2015-11-18","low":13665.01953,"high":13906.83984,"open":13756.42969,"close":13773.88965}
{"dates":"2015-11-17","low":13679.37012,"high":13964.12988,"open":13679.37012,"close":13746.00977}
{"dates":"2015-11-16","low":13241.87988,"high":13753.88965,"open":13269.4502,"close":13749.15039}
{"dates":"2015-11-13","low":13060.91992,"high":13376.58984,"open":13267.04981,"close":13182.71973}
{"dates":"2015-11-12","low":12990.57031,"high":13410.16016,"open":13152.71973,"close":13181.88965}
{"dates":"2015-11-11","low":13021.86035,"high":13178.01953,"open":13093.48047,"close":13159.66992}
{"dates":"2015-11-10","low":12677.69043,"high":13057.74023,"open":12904.48047,"close":13053.58008}
{"dates":"2015-11-09","low":12821.36035,"high":13088.05957,"open":12921.55957,"close":12871.21973}
{"dates":"2015-11-05","low":12719.25,"high":12909.66992,"open":12799.09961,"close":12899.45996}
{"dates":"2015-11-04","low":12703.46973,"high":13025.28027,"open":12896.51953,"close":12799.09961}
{"dates":"2015-11-03","low":12450.38965,"high":12854.30957,"open":12520.61035,"close":12813.34961}
{"dates":"2015-11-02","low":12358.58008,"high":12698.05957,"open":12530.99023,"close":12511.28027}
{"dates":"2015-10-30","low":12121.70996,"high":12558.87012,"open":12159.16992,"close":12461.25}
{"dates":"2015-10-29","low":12190.30957,"high":12718.90039,"open":12542.70996,"close":12206.05957}
{"dates":"2015-10-28","low":11697.29004,"high":12531.51953,"open":11697.29004,"close":12333.07031}
{"dates":"2015-10-27","low":11383.96973,"high":11726.80957,"open":11726.80957,"close":11693.80957}
{"dates":"2015-10-26","low":11403.79004,"high":12069.04004,"open":11403.79004,"close":11828.17969}
{"dates":"2015-10-23","low":11135.13965,"high":11401.2002,"open":11159.32031,"close":11329.28027}
{"dates":"2015-10-22","low":10976.07031,"high":11132.07031,"open":10976.07031,"close":11132.07031}
{"dates":"2015-10-21","low":10820.01953,"high":11068.54004,"open":11068.54004,"close":10824.45996}
{"dates":"2015-10-20","low":11056.34961,"high":11202.58984,"open":11097.86035,"close":11068.54004}
{"dates":"2015-10-19","low":11000.04004,"high":11119.25977,"open":11014.92969,"close":11067.86035}
{"dates":"2015-10-16","low":10870.04981,"high":11225.80957,"open":10982.99023,"close":11177.04981}
{"dates":"2015-10-15","low":10771.29004,"high":11112.49023,"open":10880.26953,"close":11108.86035}
{"dates":"2015-10-14","low":10717.33008,"high":10891.21973,"open":10737.08984,"close":10873.26953}
{"dates":"2015-10-13","low":10749.21973,"high":11165.29981,"open":10996.23047,"close":10762.45996}
{"dates":"2015-10-09","low":11157.58984,"high":11393.98047,"open":11278.26953,"close":11166.37012}
{"dates":"2015-10-08","low":10778,"high":11301.25,"open":10922.86035,"close":11278.26953}
{"dates":"2015-10-07","low":10713.96973,"high":11211.45996,"open":10713.96973,"close":10919.37988}
{"dates":"2015-10-06","low":10575.75977,"high":10782.90039,"open":10662.28027,"close":10694.83984}
{"dates":"2015-10-05","low":10380.19043,"high":10538.98047,"open":10382.71973,"close":10524.5}
{"dates":"2015-10-02","low":9559.42969,"high":10216.03027,"open":9600.96973,"close":10189.5}
{"dates":"2015-10-01","low":9514.45996,"high":9928.95996,"open":9819.74023,"close":9600.96973}
{"dates":"2015-09-30","low":9662.87988,"high":9929.84961,"open":9662.87988,"close":9814.62012}
{"dates":"2015-09-29","low":9590.82031,"high":9741.34961,"open":9600.95019,"close":9659.57031}
{"dates":"2015-09-28","low":9345.76953,"high":9799.30957,"open":9799.30957,"close":9411.37012}
{"dates":"2015-09-25","low":9116.07031,"high":9810.76953,"open":9293.37012,"close":9799.30957}
{"dates":"2015-09-24","low":8659.58984,"high":9458.54981,"open":9440.15039,"close":9288.41016}
{"dates":"2015-09-23","low":9327.70019,"high":9757,"open":9681.23047,"close":9521.26953}
{"dates":"2015-09-22","low":9302.23047,"high":10274.29981,"open":10274.29981,"close":9654.08008}
{"dates":"2015-09-21","low":10237.34961,"high":10569.44043,"open":10555.28027,"close":10276.79981}
{"dates":"2015-09-18","low":10537.61035,"high":10800.26953,"open":10800.26953,"close":10555.28027}
{"dates":"2015-09-17","low":10717.30957,"high":11017.08984,"open":10744.57031,"close":10800.26953}
{"dates":"2015-09-16","low":10671.12012,"high":10944.12012,"open":10671.12012,"close":10701.95996}
{"dates":"2015-09-15","low":10631.54004,"high":10835.42969,"open":10721.54981,"close":10660.73047}
{"dates":"2015-09-14","low":10697.2002,"high":10872.82031,"open":10872.82031,"close":10701.36035}
{"dates":"2015-09-11","low":10876.29004,"high":11048.78027,"open":11048.78027,"close":10887.94043}
{"dates":"2015-09-10","low":10964.63965,"high":11151.71973,"open":11151.71973,"close":11069.48047}
{"dates":"2015-09-09","low":11087.79004,"high":11337.98047,"open":11311.37012,"close":11158.65039}
{"dates":"2015-09-08","low":10997.83008,"high":11218.65039,"open":10997.83008,"close":11177.36035}
{"dates":"2015-09-07","low":10851.69043,"high":10969.4502,"open":10925.21973,"close":10928.45996}
{"dates":"2015-09-04","low":10838.91992,"high":10982.16016,"open":10982.16016,"close":10928.62012}
{"dates":"2015-09-03","low":10799.11035,"high":11071.13965,"open":10799.11035,"close":10990.42969}
{"dates":"2015-09-02","low":10591.79981,"high":10831.80957,"open":10746.69043,"close":10800.17969}
{"dates":"2015-09-01","low":10697.38965,"high":11024.59961,"open":11024.59961,"close":10736.50977}
{"dates":"2015-08-31","low":10667.15039,"high":11101.16016,"open":10961.5,"close":11032.87012}
{"dates":"2015-08-28","low":10896.80957,"high":11189.13965,"open":10950.26953,"close":10961.5}
{"dates":"2015-08-27","low":10501.48047,"high":10922.84961,"open":10550.57031,"close":10922.84961}
{"dates":"2015-08-26","low":9898.30957,"high":10290.16992,"open":9898.73047,"close":10290.16992}
{"dates":"2015-08-25","low":9773.11035,"high":10272.29981,"open":10146.63965,"close":9777.73047}
{"dates":"2015-08-24","low":9766.08008,"high":10429.75977,"open":10429.75977,"close":9833.20019}
{"dates":"2015-08-21","low":10302.87012,"high":10842.55957,"open":10842.55957,"close":10495.44043}
{"dates":"2015-08-20","low":10792.08008,"high":10963.87012,"open":10954.21973,"close":10862.91992}
{"dates":"2015-08-19","low":10795.70996,"high":11205.58984,"open":11205.58984,"close":10954.21973}
{"dates":"2015-08-18","low":11175.95996,"high":11327.9502,"open":11296.44043,"close":11226.29981}
{"dates":"2015-08-14","low":11415.34961,"high":11676.36035,"open":11676.36035,"close":11452.99023}
{"dates":"2015-08-13","low":11524.91992,"high":11706,"open":11623.04004,"close":11674.87988}
{"dates":"2015-08-12","low":11392.59961,"high":11667.66016,"open":11501.09961,"close":11635.79004}
{"dates":"2015-08-11","low":11464.78027,"high":11617.59961,"open":11617.59961,"close":11598.42969}
{"dates":"2015-08-10","low":11178.04981,"high":11862.76953,"open":11178.66992,"close":11830.19043}
{"dates":"2015-08-07","low":11128.69043,"high":11301.4502,"open":11270.65039,"close":11167.4502}
{"dates":"2015-08-06","low":10840.67969,"high":11311.20996,"open":10906.87988,"close":11259.07031}
{"dates":"2015-08-05","low":10739.79004,"high":10973.42969,"open":10799.16016,"close":10911.66016}
{"dates":"2015-08-04","low":10718.61035,"high":10986.79981,"open":10986.79981,"close":10808.50977}
{"dates":"2015-08-03","low":10886.61035,"high":11100.9502,"open":11100.9502,"close":10899.44043}
{"dates":"2015-07-31","low":11081.28027,"high":11274.15039,"open":11226.71973,"close":11101.01953}
{"dates":"2015-07-30","low":11077.57031,"high":11320.90039,"open":11314.01953,"close":11224.55957}
{"dates":"2015-07-29","low":10943.33984,"high":11313.7002,"open":10957.2002,"close":11313.7002}
{"dates":"2015-07-28","low":10615.53027,"high":10973.61035,"open":10616.92969,"close":10939.53027}
{"dates":"2015-07-27","low":10548.24023,"high":10811.38965,"open":10811.38965,"close":10588.05957}
{"dates":"2015-07-24","low":10865.73047,"high":11615.04004,"open":11615.04004,"close":10904.07031}
{"dates":"2015-07-23","low":11532.57031,"high":11693.58008,"open":11687.48047,"close":11625.23047}
{"dates":"2015-07-22","low":11645.55957,"high":12159.26953,"open":12159.26953,"close":11682.29981}
{"dates":"2015-07-21","low":11956.83008,"high":12178.38965,"open":11984.96973,"close":12146.86035}
{"dates":"2015-07-20","low":11956.66016,"high":12346.65039,"open":12346.65039,"close":11981.57031}
{"dates":"2015-07-17","low":12192.44043,"high":12421.73047,"open":12358,"close":12377.74023}
{"dates":"2015-07-16","low":12305.41992,"high":12529.62012,"open":12305.41992,"close":12438.32031}
{"dates":"2015-07-15","low":12236.66992,"high":12421.41992,"open":12270.25977,"close":12301.86035}
{"dates":"2015-07-14","low":11949.76953,"high":12300.40039,"open":11951.51953,"close":12263.15039}
{"dates":"2015-07-13","low":11697.66016,"high":11949.13965,"open":11697.66016,"close":11949.13965}
{"dates":"2015-07-10","low":11690.00977,"high":11865.94043,"open":11698.04004,"close":11690.00977}
{"dates":"2015-07-08","low":11498.09961,"high":11797.23047,"open":11797.23047,"close":11511.29981}
{"dates":"2015-07-07","low":11348.73047,"high":11859.75977,"open":11666.48047,"close":11842.54981}
{"dates":"2015-07-06","low":11576.17969,"high":11832.04004,"open":11604.03027,"close":11789.21973}
{"dates":"2015-07-03","low":11754.58008,"high":11859.40039,"open":11809.2002,"close":11766.12012}
{"dates":"2015-07-02","low":11605.20996,"high":11837.79981,"open":11670.28027,"close":11809.2002}
{"dates":"2015-07-01","low":11609.9502,"high":11881.15039,"open":11666.42969,"close":11670.91016}
{"dates":"2015-06-30","low":11307.79981,"high":11668.75,"open":11307.79981,"close":11656.80957}
{"dates":"2015-06-29","low":11296.24023,"high":11539.87012,"open":11411.87012,"close":11305.51953}
{"dates":"2015-06-26","low":11466.94043,"high":11684.41992,"open":11466.94043,"close":11684.41992}
{"dates":"2015-06-25","low":11403.99023,"high":11552.58984,"open":11544.15039,"close":11453.25977}
{"dates":"2015-06-24","low":11498.28027,"high":11638.82031,"open":11595.83984,"close":11553.40039}
{"dates":"2015-06-23","low":11461.41016,"high":11664.95996,"open":11582.65039,"close":11527.73047}
{"dates":"2015-06-22","low":11243.55957,"high":11600.54004,"open":11243.55957,"close":11582.65039}
{"dates":"2015-06-19","low":11221.66992,"high":11380.96973,"open":11264.17969,"close":11221.66992}
{"dates":"2015-06-18","low":11130.11035,"high":11284.44043,"open":11216.17969,"close":11263.73047}
{"dates":"2015-06-17","low":11066.05957,"high":11324.71973,"open":11324.71973,"close":11151.45996}
{"dates":"2015-06-16","low":11190.83984,"high":11461.46973,"open":11222.48047,"close":11343.79004}
{"dates":"2015-06-15","low":11199.2002,"high":11343.05957,"open":11272.53027,"close":11221.58008}
{"dates":"2015-06-12","low":11283.04004,"high":11382.82031,"open":11363.86035,"close":11364.04981}
{"dates":"2015-06-11","low":11254.55957,"high":11373.24023,"open":11371.12988,"close":11363.86035}
{"dates":"2015-06-10","low":11356.92969,"high":11588.36035,"open":11389.30957,"close":11364.76953}
{"dates":"2015-06-09","low":11200.75977,"high":11415.00977,"open":11200.75977,"close":11382.00977}
{"dates":"2015-06-08","low":11160.44043,"high":11311.87988,"open":11277.29981,"close":11200.75977}
{"dates":"2015-06-05","low":11092.91992,"high":11352.71973,"open":11245.92969,"close":11215.75977}
{"dates":"2015-06-04","low":11205.80957,"high":11384.57031,"open":11281.45996,"close":11245.92969}
{"dates":"2015-06-03","low":11178.96973,"high":11442.65039,"open":11350.50977,"close":11200.32031}
{"dates":"2015-06-02","low":10929.12012,"high":11484.9502,"open":10939.48047,"close":11484.65039}
{"dates":"2015-06-01","low":10635.07031,"high":10839.70996,"open":10800.86035,"close":10758.37012}
{"dates":"2015-05-29","low":10791.62988,"high":10984.32031,"open":10968.40039,"close":10800.86035}
{"dates":"2015-05-28","low":10827.16992,"high":11021.58008,"open":10833.76953,"close":10971.83008}
{"dates":"2015-05-27","low":10829.99023,"high":11017.74023,"open":10829.99023,"close":10924.83984}
{"dates":"2015-05-26","low":10809.26953,"high":11443.63965,"open":11443.63965,"close":10838.13965}
{"dates":"2015-05-22","low":11389.04981,"high":11698.37012,"open":11698.37012,"close":11459.53027}
{"dates":"2015-05-21","low":11690.13965,"high":11899.41992,"open":11749.51953,"close":11700.65039}
{"dates":"2015-05-20","low":11646.33008,"high":11843.79981,"open":11663.36035,"close":11728.16992}
{"dates":"2015-05-19","low":11653.30957,"high":12097.37988,"open":12097.37988,"close":11663.36035}
{"dates":"2015-05-18","low":12017.75,"high":12477.91016,"open":12380.37012,"close":12097.37988}
{"dates":"2015-05-15","low":12240.9502,"high":12416.83984,"open":12326.49023,"close":12375.82031}
{"dates":"2015-05-14","low":12140.48047,"high":12364.91016,"open":12197.13965,"close":12344.71973}
{"dates":"2015-05-13","low":12180.23047,"high":12417.95996,"open":12238.95996,"close":12192.15039}
{"dates":"2015-05-12","low":12101.20996,"high":12286.67969,"open":12105.75977,"close":12237.66016}
{"dates":"2015-05-11","low":12063.33984,"high":12197.13965,"open":12197.13965,"close":12105.75977}
{"dates":"2015-05-08","low":12095.91016,"high":12234.16992,"open":12125.87988,"close":12205.08984}
{"dates":"2015-05-07","low":11891.88965,"high":12124.62012,"open":11998.74023,"close":12124.62012}
{"dates":"2015-05-06","low":12128.21973,"high":12557.32031,"open":12496.76953,"close":12135.28027}
{"dates":"2015-05-05","low":12349.12012,"high":12611.29004,"open":12352.36035,"close":12421.67969}
{"dates":"2015-05-04","low":12012.62012,"high":12349.79981,"open":12184.55957,"close":12347.16992}
{"dates":"2015-04-30","low":12012.62012,"high":12203.79981,"open":12184.55957,"close":12050.19043}
{"dates":"2015-04-29","low":12006.4502,"high":12184.55957,"open":12147.00977,"close":12184.55957}
{"dates":"2015-04-28","low":11904.70996,"high":12279.15039,"open":12097.25,"close":12137.84961}
{"dates":"2015-04-27","low":12043,"high":12484.24023,"open":12443.25977,"close":12052.7002}
{"dates":"2015-04-24","low":12393.51953,"high":12542.32031,"open":12403.30957,"close":12409.38965}
{"dates":"2015-04-23","low":11697.62012,"high":12221.62012,"open":11717,"close":12205.28027}
{"dates":"2015-04-22","low":11296.13965,"high":11733.28027,"open":11296.13965,"close":11687.57031}
{"dates":"2015-04-21","low":11296.13965,"high":11662.99023,"open":11662.99023,"close":11296.13965}
{"dates":"2015-04-20","low":11648.75,"high":12014.29004,"open":11957.83984,"close":11659.87012}
{"dates":"2015-04-17","low":11897.95996,"high":12052.04981,"open":11976.96973,"close":11920.08008}
{"dates":"2015-04-16","low":11844.41992,"high":12113.41016,"open":12004.62012,"close":12065.87012}
{"dates":"2015-04-15","low":11773.01953,"high":12142.86035,"open":11910.96973,"close":12129.12988}
{"dates":"2015-04-14","low":11722.11035,"high":11920.66016,"open":11748.95996,"close":11914.13965}
{"dates":"2015-04-13","low":11633.86035,"high":11955.62012,"open":11697.78027,"close":11678.46973}
{"dates":"2015-04-10","low":11509.50977,"high":11691.03027,"open":11513.79981,"close":11686.61035}
{"dates":"2015-04-09","low":11396.00977,"high":11509.50977,"open":11442.61035,"close":11509.50977}
{"dates":"2015-04-08","low":11254.28027,"high":11586.76953,"open":11410.05957,"close":11275.00977}
{"dates":"2015-04-07","low":11336.4502,"high":11496.5,"open":11475.87988,"close":11410.05957}
{"dates":"2015-04-06","low":10944.44043,"high":11535.79981,"open":10959.76953,"close":11439.04004}
{"dates":"2015-04-01","low":10944.44043,"high":11136.98047,"open":10959.76953,"close":11071.67969}
{"dates":"2015-03-31","low":10737.57031,"high":11009.78027,"open":10927.62988,"close":10837.23047}
{"dates":"2015-03-30","low":10674.51953,"high":11013.07031,"open":10674.51953,"close":10955.73047}
{"dates":"2015-03-27","low":10390.98047,"high":10700.09961,"open":10474.21973,"close":10663.46973}
{"dates":"2015-03-26","low":10503.16992,"high":11179.28027,"open":11179.28027,"close":10530.16992}
{"dates":"2015-03-25","low":11056.12012,"high":11407.01953,"open":11257.07031,"close":11166.16992}
{"dates":"2015-03-20","low":11247.90039,"high":11407.01953,"open":11257.07031,"close":11385.37988}
{"dates":"2015-03-19","low":10858.54981,"high":11308.78027,"open":11270.75977,"close":11148.53027}
{"dates":"2015-03-18","low":10752.28027,"high":11288.24023,"open":10987.33008,"close":11275.33984}
{"dates":"2015-03-17","low":10814.65039,"high":11036.59961,"open":10862.28027,"close":10987.33008}
{"dates":"2015-03-16","low":10342.71973,"high":10746.7002,"open":10342.71973,"close":10746.7002}
{"dates":"2015-03-13","low":9931.24023,"high":10245.33008,"open":9981.13965,"close":10245.33008}
{"dates":"2015-03-12","low":9986.87988,"high":10342.48047,"open":10142.95996,"close":10098.41992}
{"dates":"2015-03-11","low":9841.24023,"high":10144.07031,"open":9841.24023,"close":10131.91016}
{"dates":"2015-03-10","low":9822.69043,"high":10018.66992,"open":9991.33984,"close":9832.50977}
{"dates":"2015-03-09","low":9873.34961,"high":10120.63965,"open":9928.73047,"close":10051.71973}
{"dates":"2015-03-06","low":9899.48047,"high":10005.96973,"open":9947.32031,"close":9928.73047}
{"dates":"2015-03-05","low":9652.96973,"high":9939.44043,"open":9684.28027,"close":9939.44043}
{"dates":"2015-03-04","low":9524.01953,"high":9691.40039,"open":9668.76953,"close":9668.37012}
{"dates":"2015-03-03","low":9616.58984,"high":9706.41992,"open":9632.84961,"close":9682.11035}
{"dates":"2015-03-02","low":9563.30957,"high":9676.69043,"open":9604.86035,"close":9575.34961}
{"dates":"2015-02-27","low":9366.30957,"high":9607.66016,"open":9411.75,"close":9601.61035}
{"dates":"2015-02-26","low":9328.58984,"high":9609.13965,"open":9607.5,"close":9334.76953}
{"dates":"2015-02-25","low":9449.74023,"high":9652.15039,"open":9652.15039,"close":9564.33008}
{"dates":"2015-02-24","low":9484,"high":9665.70996,"open":9509.57031,"close":9644.25977}
{"dates":"2015-02-23","low":9356.74023,"high":9525.33984,"open":9442.37012,"close":9509.57031}
{"dates":"2015-02-20","low":9280.79981,"high":9485.30957,"open":9390.87988,"close":9436.74023}
{"dates":"2015-02-19","low":9233.48047,"high":9508.79004,"open":9508.79004,"close":9388.58008}
{"dates":"2015-02-18","low":9382.63965,"high":9667.92969,"open":9382.63965,"close":9513.16016}
{"dates":"2015-02-13","low":9382.63965,"high":9574.16992,"open":9382.63965,"close":9562.23047}
{"dates":"2015-02-12","low":9137.38965,"high":9356,"open":9137.38965,"close":9322.54004}
{"dates":"2015-02-11","low":8985.24023,"high":9126.44043,"open":9002.24023,"close":9118.45019}
{"dates":"2015-02-10","low":8977.55957,"high":9168.46973,"open":9119.95019,"close":9017.01953}
{"dates":"2015-02-09","low":8961.92969,"high":9158.29981,"open":8978.28027,"close":9119.95019}
{"dates":"2015-02-06","low":8931.25977,"high":9116.87988,"open":9099.5,"close":9008.58008}
{"dates":"2015-02-05","low":8949.90039,"high":9149.54004,"open":8967.25,"close":9101.75977}
{"dates":"2015-02-04","low":8908.95996,"high":9064.53027,"open":9064.53027,"close":8957.69043}
{"dates":"2015-02-03","low":8638.01953,"high":9068.63965,"open":8638.01953,"close":9022.32031}
{"dates":"2015-02-02","low":8256.36035,"high":8521.61035,"open":8489.87988,"close":8490.45996}
{"dates":"2015-01-30","low":8256.36035,"high":8521.61035,"open":8489.87988,"close":8490.45996}
{"dates":"2015-01-29","low":8449.17969,"high":8773.42969,"open":8773.42969,"close":8485.28027}
{"dates":"2015-01-28","low":8686.20019,"high":8911.99023,"open":8911.99023,"close":8772.51953}
{"dates":"2015-01-27","low":8725.23047,"high":9022.66016,"open":8803.53027,"close":9014.50977}
{"dates":"2015-01-26","low":8628.98047,"high":8808.76953,"open":8737.58984,"close":8808.76953}
{"dates":"2015-01-23","low":8664.08984,"high":8756.75,"open":8722.50977,"close":8737.58984}
{"dates":"2015-01-22","low":8676.08984,"high":8821.42969,"open":8676.08984,"close":8774.66016}
{"dates":"2015-01-21","low":8584.99023,"high":8728.58008,"open":8584.99023,"close":8673.82031}
{"dates":"2015-01-20","low":8566.51953,"high":8735.48047,"open":8622.04981,"close":8583.24023}
{"dates":"2015-01-19","low":8576.94043,"high":8690.58008,"open":8651.74023,"close":8624.28027}
{"dates":"2015-01-16","low":8544.45019,"high":8658.95996,"open":8544.45019,"close":8658.95996}
{"dates":"2015-01-15","low":8438.69043,"high":8629.17969,"open":8438.69043,"close":8473.20996}
{"dates":"2015-01-14","low":8146.41992,"high":8427.04981,"open":8226.54004,"close":8425.19043}
{"dates":"2015-01-13","low":8182.47998,"high":8362.62988,"open":8205.04981,"close":8226.54004}
{"dates":"2015-01-12","low":8149.58984,"high":8388.51953,"open":8388.51953,"close":8201.67969}
{"dates":"2015-01-09","low":8305.34961,"high":8468.50977,"open":8403.75977,"close":8459.65039}
{"dates":"2015-01-08","low":8314.66992,"high":8456.54981,"open":8449.79981,"close":8395.04981}
{"dates":"2015-01-07","low":8045.22022,"high":8246.15039,"open":8132.99023,"close":8246.15039}
{"dates":"2015-01-06","low":7976,"high":8218.95019,"open":8124.1499,"close":8057.87012}
{"dates":"2015-01-05","low":8097.3999,"high":8557.54004,"open":8557.54004,"close":8123.7002}
{"dates":"2015-01-02","low":8256.94043,"high":8718.95996,"open":8444.87988,"close":8666.45019}
{"dates":"2014-12-30","low":8256.94043,"high":8579.01953,"open":8444.87988,"close":8579.01953}
{"dates":"2014-12-29","low":8408.12988,"high":8582.54004,"open":8478.20996,"close":8443.30957}
{"dates":"2014-12-19","low":7895.37988,"high":8033.00977,"open":7895.37988,"close":8022.1499}
{"dates":"2014-12-18","low":7864.89014,"high":8263.25,"open":8164.08984,"close":7888.8501}
{"dates":"2014-12-17","low":7687.52978,"high":8108.50977,"open":7696.70996,"close":7975.56982}
{"dates":"2014-12-16","low":7275.99023,"high":7966.97022,"open":7547.5498,"close":7670.29004}
{"dates":"2014-12-15","low":7574.75977,"high":8313.36035,"open":8266.5,"close":7581.72022}
{"dates":"2014-12-12","low":8226.29981,"high":8674.28027,"open":8650.73047,"close":8266.87988}
{"dates":"2014-12-11","low":8208.15039,"high":8682.30957,"open":8279.04004,"close":8650.73047}
{"dates":"2014-12-10","low":8279.04004,"high":8894.76953,"open":8894.76953,"close":8279.04004}
{"dates":"2014-12-09","low":8859.23047,"high":9571.91992,"open":9571.91992,"close":8888.49023}
{"dates":"2014-12-05","low":9494.76953,"high":9596.20019,"open":9574.29004,"close":9580.54981}
{"dates":"2014-12-04","low":9535.00977,"high":9793.00977,"open":9689.59961,"close":9558.78027}
{"dates":"2014-12-03","low":9374.38965,"high":9668.04981,"open":9374.38965,"close":9666.25}
{"dates":"2014-12-02","low":9315.70019,"high":9535.37988,"open":9320.71973,"close":9378.25977}
{"dates":"2014-12-01","low":9329.04004,"high":9802.87012,"open":9802.87012,"close":9366.55957}
{"dates":"2014-11-28","low":9698.73047,"high":10121.30957,"open":10121.30957,"close":9808.59961}
{"dates":"2014-11-27","low":10072.00977,"high":10229.01953,"open":10124.58008,"close":10122.91992}
{"dates":"2014-11-26","low":9907.25977,"high":10124.58008,"open":9960.45019,"close":10124.58008}
{"dates":"2014-11-25","low":9892.09961,"high":10115.24023,"open":9979.55957,"close":9937.12988}
{"dates":"2014-11-21","low":9671.95996,"high":9976.66992,"open":9671.95996,"close":9976.66992}
{"dates":"2014-11-20","low":9588.17969,"high":9776.38965,"open":9588.17969,"close":9672.41016}
{"dates":"2014-11-19","low":9584.30957,"high":9898.11035,"open":9795.66016,"close":9584.30957}
{"dates":"2014-11-18","low":9570.75977,"high":9836.20019,"open":9676.74023,"close":9795.04004}
{"dates":"2014-11-17","low":9630.37012,"high":9787.05957,"open":9769.83984,"close":9676.74023}
{"dates":"2014-11-14","low":9662.37988,"high":9931.61035,"open":9926.46973,"close":9749.70019}
{"dates":"2014-11-13","low":9796.91992,"high":10109.25,"open":10078.59961,"close":9919.50977}
{"dates":"2014-11-12","low":10013.33008,"high":10353.25,"open":10272.04004,"close":10072.00977}
{"dates":"2014-11-11","low":10249.04981,"high":10397.28027,"open":10341.16016,"close":10271.57031}
{"dates":"2014-11-10","low":10330.84961,"high":10633.34961,"open":10601.9502,"close":10393.37012}
{"dates":"2014-11-07","low":10566.33984,"high":10911.54981,"open":10885.62988,"close":10588.61035}
{"dates":"2014-11-05","low":10756.54981,"high":11087.41992,"open":11024.28027,"close":10885.62988}
{"dates":"2014-11-04","low":10954.87988,"high":11398.95996,"open":11398.95996,"close":11024.28027}
{"dates":"2014-11-03","low":11040.75,"high":11385.08008,"open":11040.75,"close":11374.37988}
{"dates":"2014-10-31","low":10549.90039,"high":11034.55957,"open":10549.90039,"close":11019.42969}
{"dates":"2014-10-30","low":10226.45996,"high":10539.44043,"open":10226.45996,"close":10539.44043}
{"dates":"2014-10-29","low":10192.33008,"high":10479.88965,"open":10444.16016,"close":10226.45996}
{"dates":"2014-10-28","low":10300.57031,"high":10499.90039,"open":10300.57031,"close":10446.71973}
{"dates":"2014-10-27","low":10142.54981,"high":10543.29004,"open":10543.29004,"close":10295.55957}
{"dates":"2014-10-24","low":10271.76953,"high":10556.70996,"open":10271.76953,"close":10555.87012}
{"dates":"2014-10-23","low":10227.41016,"high":10650.87012,"open":10542.5,"close":10268.00977}
{"dates":"2014-10-22","low":10510.62988,"high":11052.37012,"open":10930.62988,"close":10548.23047}
{"dates":"2014-10-21","low":10649.04981,"high":11254.50977,"open":11107.88965,"close":10872.15039}
{"dates":"2014-10-20","low":10562.82031,"high":11126.53027,"open":10562.82031,"close":11092.62988}
{"dates":"2014-10-17","low":10000.04981,"high":10542.59961,"open":10000.04981,"close":10542.59961}
{"dates":"2014-10-16","low":9466.73047,"high":9978.79004,"open":9540.01953,"close":9978.79004}
{"dates":"2014-10-15","low":9486.15039,"high":9660.70996,"open":9655.65039,"close":9653.11035}
{"dates":"2014-10-14","low":9799.5,"high":10054.61035,"open":10043.67969,"close":9894.32031}
{"dates":"2014-10-10","low":9822.79004,"high":10206.41016,"open":10206.41016,"close":10040.24023}
{"dates":"2014-10-09","low":10146.29981,"high":10774.84961,"open":10773.59961,"close":10203.90039}
{"dates":"2014-10-08","low":10729.03027,"high":10947.58984,"open":10914.61035,"close":10773.59961}
{"dates":"2014-10-07","low":10904.26953,"high":11114.16016,"open":11016.54004,"close":10914.61035}
{"dates":"2014-10-06","low":10925.51953,"high":11761.83008,"open":11591.58984,"close":10925.51953}
{"dates":"2014-10-03","low":10572.44043,"high":11448.25977,"open":10702.94043,"close":11419.41016}
{"dates":"2014-10-02","low":10396.62988,"high":11513.41992,"open":11513.41992,"close":10703.32031}
{"dates":"2014-10-01","low":11510.78027,"high":12548.99023,"open":12548.99023,"close":11516.28027}
{"dates":"2014-09-30","low":12415.12012,"high":12599.41992,"open":12530.49023,"close":12548.99023}
{"dates":"2014-09-29","low":12364.75,"high":12593.07031,"open":12532.29004,"close":12593.07031}
{"dates":"2014-09-26","low":12263.4502,"high":12535.53027,"open":12292.98047,"close":12535.53027}
{"dates":"2014-09-25","low":12045.71973,"high":12317.86035,"open":12317.86035,"close":12155.20996}
{"dates":"2014-09-24","low":11890.87012,"high":12263.87012,"open":12060.9502,"close":12257.08008}
{"dates":"2014-09-23","low":11954.07031,"high":12231.67969,"open":12231.67969,"close":12058.01953}
{"dates":"2014-09-22","low":11583.45996,"high":12118.87012,"open":11600.69043,"close":12118.87012}
{"dates":"2014-09-19","low":11494.91016,"high":11606.11035,"open":11569.49023,"close":11580.91016}
{"dates":"2014-09-18","low":11364.33008,"high":11540.83008,"open":11488.42969,"close":11536.29004}
{"dates":"2014-09-17","low":11356.69043,"high":11520.54981,"open":11451.87012,"close":11511.26953}
{"dates":"2014-09-16","low":11040,"high":11476.36035,"open":11040,"close":11448.62988}
{"dates":"2014-09-15","low":10899.80957,"high":11218.76953,"open":11055.50977,"close":10962.32031}
{"dates":"2014-09-12","low":10964.40039,"high":11082.01953,"open":10983.95996,"close":11054.08984}
{"dates":"2014-09-11","low":10833.71973,"high":10985.11035,"open":10834.2002,"close":10966.51953}
{"dates":"2014-09-10","low":10702.41992,"high":10787.25,"open":10746.30957,"close":10767.41992}
{"dates":"2014-09-09","low":10603.66016,"high":10733.08008,"open":10656.42969,"close":10687.71973}
{"dates":"2014-09-08","low":10418.42969,"high":10726.20996,"open":10418.42969,"close":10653.08984}
{"dates":"2014-09-05","low":10071.16992,"high":10454.83008,"open":10110.61035,"close":10414.66992}
{"dates":"2014-09-04","low":10044.33008,"high":10400.50977,"open":10400.50977,"close":10063.42969}
{"dates":"2014-09-03","low":10123.04004,"high":10450.16992,"open":10123.04004,"close":10437.88965}
{"dates":"2014-09-02","low":9970.59961,"high":10116.44043,"open":9994.25977,"close":10116.44043}
{"dates":"2014-09-01","low":9814.86035,"high":9960.69043,"open":9814.86035,"close":9946.19043}
{"dates":"2014-08-29","low":9791.65039,"high":9930.54981,"open":9928.16992,"close":9817.29981}
{"dates":"2014-08-28","low":9662.03027,"high":9888.98047,"open":9815.21973,"close":9834.79004}
{"dates":"2014-08-27","low":9522.41016,"high":9883.70019,"open":9522.41016,"close":9811.96973}
{"dates":"2014-08-26","low":9366.96973,"high":9546.04004,"open":9408.16992,"close":9522.41016}
{"dates":"2014-08-25","low":9231.57031,"high":9408.67969,"open":9241.17969,"close":9382.21973}
{"dates":"2014-08-22","low":9003.5,"high":9171.12012,"open":9019.50977,"close":9171.12012}
{"dates":"2014-08-21","low":8910.58984,"high":9013.03027,"open":8937.08984,"close":9013.03027}
{"dates":"2014-08-20","low":8668.36035,"high":8929.57031,"open":8842.67969,"close":8929.57031}
{"dates":"2014-08-19","low":8806.16992,"high":8869.03027,"open":8806.16992,"close":8843.78027}
{"dates":"2014-08-15","low":8373.82031,"high":8683.55957,"open":8373.82031,"close":8670.13965}
{"dates":"2014-08-14","low":8365.26953,"high":8533.04981,"open":8523.5,"close":8373.82031}
{"dates":"2014-08-13","low":8453.20996,"high":8591.80957,"open":8455.79981,"close":8525.49023}
{"dates":"2014-08-12","low":8187.87988,"high":8455.79981,"open":8211.91016,"close":8455.79981}
{"dates":"2014-08-11","low":8202.04004,"high":8285.21973,"open":8212.83984,"close":8212.55957}
{"dates":"2014-08-08","low":8168.5,"high":8273.70019,"open":8241.75,"close":8227.87012}
{"dates":"2014-08-07","low":8135.93994,"high":8300.09961,"open":8135.93994,"close":8241.75}
{"dates":"2014-08-06","low":8038.16992,"high":8261.40039,"open":8085.45996,"close":8132.18994}
{"dates":"2014-08-05","low":8021.72022,"high":8321.41016,"open":8321.41016,"close":8063.39014}
{"dates":"2014-08-04","low":8271.70996,"high":8439.79981,"open":8356.45019,"close":8321.41016}
{"dates":"2014-08-01","low":7890.7998,"high":8347.54004,"open":8184.52978,"close":8326.91992}
{"dates":"2014-07-31","low":8173.06982,"high":8837.95996,"open":8833.23047,"close":8187.99023}
{"dates":"2014-07-30","low":8617.28027,"high":8960.25,"open":8619.57031,"close":8937.62012}
{"dates":"2014-07-29","low":7794.5498,"high":8358.08984,"open":7843.47022,"close":8356.95019}
{"dates":"2014-07-28","low":7660.12988,"high":7936.58008,"open":7889.1001,"close":7844.56006}
{"dates":"2014-07-25","low":7884.81006,"high":8234.78027,"open":8234.78027,"close":7922.91992}
{"dates":"2014-07-24","low":8210.01953,"high":8415.00977,"open":8390.75,"close":8232.62988}
{"dates":"2014-07-23","low":8095.62012,"high":8250.15039,"open":8250.15039,"close":8138.37012}
{"dates":"2014-07-22","low":8148.93018,"high":8504.90039,"open":8469.66016,"close":8332.29004}
{"dates":"2014-07-21","low":8360.45996,"high":8552.26953,"open":8552.26953,"close":8423.66016}
{"dates":"2014-07-18","low":8360.58008,"high":8714.69043,"open":8360.58008,"close":8661.75}
{"dates":"2014-07-17","low":8334.08008,"high":8539.66992,"open":8534.75,"close":8341.79004}
{"dates":"2014-07-16","low":8518.25,"high":8625.28027,"open":8625.28027,"close":8548.46973}
{"dates":"2014-07-15","low":8624.95996,"high":8842.16016,"open":8842.16016,"close":8625.28027}
{"dates":"2014-07-14","low":8695.55957,"high":8858.88965,"open":8825.57031,"close":8840.20996}
{"dates":"2014-07-11","low":8668.53027,"high":8828.92969,"open":8668.53027,"close":8822.08008}
{"dates":"2014-07-10","low":8303.42969,"high":8725.08984,"open":8303.42969,"close":8699.73047}
{"dates":"2014-07-08","low":8152.74023,"high":8342.54004,"open":8152.74023,"close":8321.04004}
{"dates":"2014-07-07","low":8067.62012,"high":8171.97998,"open":8138.24023,"close":8151.9502}
{"dates":"2014-07-04","low":8029.08984,"high":8158.33984,"open":8158.33984,"close":8141.7002}
{"dates":"2014-07-03","low":8116.35986,"high":8225.36035,"open":8159.52002,"close":8146.08984}
{"dates":"2014-07-02","low":8063.87012,"high":8171.97998,"open":8063.87012,"close":8155.22998}
{"dates":"2014-07-01","low":7923.31006,"high":8126.72998,"open":7923.31006,"close":8060.00977}
{"dates":"2014-06-30","low":7765.25977,"high":7963.43018,"open":7909.06006,"close":7887.33008}
{"dates":"2014-06-27","low":7596.58984,"high":7912.83984,"open":7818.25,"close":7905.1001}
{"dates":"2014-06-26","low":7705.54004,"high":7977.06982,"open":7946.83984,"close":7820.5}
{"dates":"2014-06-25","low":7884.43994,"high":8040.08984,"open":7923.50977,"close":7982.72022}
{"dates":"2014-06-24","low":7866.56006,"high":8087.12988,"open":7988.41992,"close":7912.54004}
{"dates":"2014-06-23","low":7364.66992,"high":7998.93018,"open":7364.66992,"close":7985.10986}
{"dates":"2014-06-19","low":7341.68994,"high":7705.43994,"open":7704.99023,"close":7347.64014}
{"dates":"2014-06-18","low":7242.9502,"high":7749.18018,"open":7505.35986,"close":7727.66992}
{"dates":"2014-06-17","low":6997.18994,"high":7592.97998,"open":7107.08008,"close":7507.1001}
{"dates":"2014-06-16","low":7221.7998,"high":8027.6499,"open":8027.6499,"close":7235.10986}
{"dates":"2014-06-13","low":8035.3501,"high":8154.41992,"open":8057.47022,"close":8047.37012}
{"dates":"2014-06-12","low":8042.79004,"high":8137.12012,"open":8077.25977,"close":8066.50977}
{"dates":"2014-06-11","low":8051.93018,"high":8238.73047,"open":8171.27978,"close":8077.6499}
{"dates":"2014-06-10","low":8135.75977,"high":8444.70996,"open":8334.24023,"close":8157.95996}
{"dates":"2014-06-09","low":7983.8999,"high":8291.80957,"open":8006.97022,"close":8291.80957}
{"dates":"2014-06-06","low":7838.5,"high":7932.18994,"open":7838.5,"close":7913.87012}
{"dates":"2014-06-05","low":7695.64014,"high":7835.2998,"open":7695.64014,"close":7835.18018}
{"dates":"2014-06-04","low":7647.08008,"high":7747.41992,"open":7709.12988,"close":7695.47998}
{"dates":"2014-06-03","low":7688.68018,"high":7778.68994,"open":7690.00977,"close":7708.7998}
{"dates":"2014-06-02","low":7533.83984,"high":7722.29004,"open":7713.58008,"close":7678.22998}
{"dates":"2014-05-30","low":7619.77002,"high":7865.85986,"open":7821.37012,"close":7712.22998}
{"dates":"2014-05-29","low":7666.20996,"high":7852.91992,"open":7666.20996,"close":7815.58984}
{"dates":"2014-05-28","low":7580.33008,"high":7708.79004,"open":7580.33008,"close":7665.43018}
{"dates":"2014-05-27","low":7473.81006,"high":7594.39014,"open":7533.35986,"close":7571.62012}
{"dates":"2014-05-26","low":7447.74023,"high":7543.4502,"open":7447.74023,"close":7533.35986}
{"dates":"2014-05-23","low":7348.18994,"high":7446.8501,"open":7380.16016,"close":7446.8501}
{"dates":"2014-05-22","low":7261.06982,"high":7392.91016,"open":7261.06982,"close":7374.81006}
{"dates":"2014-05-21","low":7137.16016,"high":7307.25977,"open":7218.89014,"close":7261.06982}
{"dates":"2014-05-20","low":7136.81006,"high":7330.47022,"open":7151.31982,"close":7218.45996}
{"dates":"2014-05-19","low":6869.8501,"high":7160.1001,"open":6884.02002,"close":7156.31006}
{"dates":"2014-05-16","low":6772.31982,"high":6893.3501,"open":6796.14014,"close":6878.72998}
{"dates":"2014-05-15","low":6723.37012,"high":6880.91992,"open":6880.91992,"close":6784.3999}
{"dates":"2014-05-14","low":6840.72022,"high":6919.02978,"open":6862.74023,"close":6900.49023}
{"dates":"2014-05-13","low":6844.72998,"high":6942.93994,"open":6844.72998,"close":6866.93018}
{"dates":"2014-05-12","low":6822.77978,"high":6919.43994,"open":6849.68018,"close":6843.31982}
{"dates":"2014-05-09","low":6767.2002,"high":6858.74023,"open":6806.08984,"close":6846.68994}
{"dates":"2014-05-08","low":6806.43994,"high":6944.22022,"open":6921.64014,"close":6814.54004}
{"dates":"2014-05-07","low":6817.12012,"high":6932.72998,"open":6817.12012,"close":6921.64014}
{"dates":"2014-05-06","low":6804.1499,"high":6912.75,"open":6896.18018,"close":6813.47998}
{"dates":"2014-05-05","low":6864.20996,"high":6914.2002,"open":6878.66016,"close":6888.3501}
{"dates":"2014-04-30","low":6715.56982,"high":6828.35986,"open":6828.35986,"close":6782.00977}
{"dates":"2014-04-29","low":6790.62012,"high":6938.93018,"open":6790.62012,"close":6827.58008}
{"dates":"2014-04-28","low":6566.5498,"high":6792.31006,"open":6566.5498,"close":6790.62012}
{"dates":"2014-04-25","low":6529.95996,"high":6722.70996,"open":6722.70996,"close":6557.29004}
{"dates":"2014-04-24","low":6699.66992,"high":6821.00977,"open":6704.2998,"close":6728.1499}
{"dates":"2014-04-23","low":6622.04004,"high":6718.0498,"open":6622.04004,"close":6704.2998}
{"dates":"2014-04-22","low":6455.64014,"high":6611.60986,"open":6455.64014,"close":6609.56982}
{"dates":"2014-04-21","low":6380.81982,"high":6472.52002,"open":6449.87012,"close":6452.99023}
{"dates":"2014-04-16","low":6308.9502,"high":6449.87012,"open":6316.02978,"close":6449.87012}
{"dates":"2014-04-15","low":6233.81006,"high":6424.97998,"open":6400.5498,"close":6316.43994}
{"dates":"2014-04-14","low":6383.00977,"high":6529.56982,"open":6478.7998,"close":6398.31006}
{"dates":"2014-04-11","low":6394.3999,"high":6507.4502,"open":6502.33008,"close":6468.56982}
{"dates":"2014-04-10","low":6472.8999,"high":6532.91016,"open":6480.47998,"close":6498.3501}
{"dates":"2014-04-09","low":6415.91992,"high":6494.7998,"open":6487.31006,"close":6475.99023}
{"dates":"2014-04-08","low":6417.87012,"high":6498.14014,"open":6451.93018,"close":6487.31006}
{"dates":"2014-04-07","low":6365.8501,"high":6444.2998,"open":6386.8501,"close":6444.2998}
{"dates":"2014-04-04","low":6372.16016,"high":6521.10986,"open":6506.87988,"close":6386.8501}
{"dates":"2014-04-03","low":6447.72998,"high":6604.5,"open":6447.72998,"close":6498.24023}
{"dates":"2014-04-01","low":6360.87988,"high":6442.6499,"open":6377.74023,"close":6440.6499}
{"dates":"2014-03-31","low":6199.04004,"high":6373.81982,"open":6199.04004,"close":6373.81982}
{"dates":"2014-03-28","low":6051.37012,"high":6237.79004,"open":6207.27002,"close":6198.58008}
{"dates":"2014-03-27","low":6153.91992,"high":6263.22022,"open":6176.70996,"close":6191.83984}
{"dates":"2014-03-26","low":6122.4502,"high":6248.08984,"open":6200.68994,"close":6134.9502}
{"dates":"2014-03-25","low":6086.81982,"high":6194.58008,"open":6086.81982,"close":6194.41016}
{"dates":"2014-03-21","low":5971.52002,"high":6086.81982,"open":5971.52002,"close":6086.81982}
{"dates":"2014-03-20","low":5866.99023,"high":6012.58984,"open":5866.99023,"close":5965.10986}
{"dates":"2014-03-19","low":5835.87988,"high":5913.02978,"open":5883.47998,"close":5866.99023}
{"dates":"2014-03-18","low":5762.68994,"high":5883.47998,"open":5762.68994,"close":5883.47998}
{"dates":"2014-03-17","low":5737.66992,"high":5822.10986,"open":5758.85986,"close":5762.68994}
{"dates":"2014-03-14","low":5658.81006,"high":5747.12012,"open":5658.81006,"close":5747.12012}
{"dates":"2014-03-13","low":5653.54004,"high":5759.04004,"open":5717.20996,"close":5658.04004}
{"dates":"2014-03-12","low":5691.04004,"high":5756.77002,"open":5755.41992,"close":5713.2998}
{"dates":"2014-03-11","low":5729.25,"high":5791.08984,"open":5771.52978,"close":5754.37988}
{"dates":"2014-03-10","low":5768.91016,"high":5886.77978,"open":5880.06982,"close":5789.97998}
{"dates":"2014-03-07","low":5880.83984,"high":5945.91992,"open":5913.75977,"close":5880.83984}
{"dates":"2014-03-06","low":5744.54004,"high":5925.18018,"open":5747.81982,"close":5909}
{"dates":"2014-03-05","low":5723.20996,"high":5837.1499,"open":5782.25,"close":5749.77002}
{"dates":"2014-02-28","low":5768.10986,"high":5842.31006,"open":5771.72022,"close":5784.39014}
{"dates":"2014-02-27","low":5771.72022,"high":5832.72022,"open":5828.8999,"close":5771.72022}
{"dates":"2014-02-26","low":5820.68018,"high":5895.08008,"open":5852.4502,"close":5826.58008}
{"dates":"2014-02-25","low":5847.43994,"high":6008.52002,"open":5987.8999,"close":5852.4502}
{"dates":"2014-02-24","low":5927.87012,"high":6010.04004,"open":5928.18994,"close":5982.47998}
{"dates":"2014-02-21","low":5909.72022,"high":6030.27002,"open":5975.00977,"close":5914.81982}
{"dates":"2014-02-20","low":5958.85986,"high":6016.75977,"open":5963.5498,"close":5976.18994}
{"dates":"2014-02-19","low":5930.08984,"high":6092.95996,"open":6092.95996,"close":5956.58984}
{"dates":"2014-02-18","low":6039.52002,"high":6198.22022,"open":6151.74023,"close":6092.95996}
{"dates":"2014-02-17","low":6071,"high":6151.74023,"open":6071.06982,"close":6151.74023}
{"dates":"2014-02-14","low":5937.37988,"high":6118.41992,"open":5937.37988,"close":6070.6001}
{"dates":"2014-02-13","low":5805.85986,"high":5937.37988,"open":5884.20996,"close":5937.37988}
{"dates":"2014-02-12","low":5638.6001,"high":5916.58984,"open":5638.6001,"close":5884.20996}
{"dates":"2014-02-11","low":5378.33008,"high":5637.56982,"open":5398.22998,"close":5636.27002}
{"dates":"2014-02-10","low":5398.58008,"high":5580.6499,"open":5580.02978,"close":5407.3999}
{"dates":"2014-02-07","low":5563.87012,"high":5898.72998,"open":5898.72998,"close":5585}
{"dates":"2014-02-06","low":5808.83984,"high":5961.60986,"open":5921.81006,"close":5881.68018}
{"dates":"2014-02-05","low":5856.95996,"high":6164,"open":6139.83008,"close":5924.08008}
{"dates":"2014-02-04","low":6088.5,"high":6142.16016,"open":6088.5,"close":6138.2002}
{"dates":"2014-02-03","low":6027.4502,"high":6162.45996,"open":6030.77002,"close":6086.74023}
{"dates":"2014-01-31","low":5844.00977,"high":6034.91016,"open":5859.10986,"close":6018.6499}
{"dates":"2014-01-30","low":5665.97998,"high":5857.85986,"open":5665.97998,"close":5857.85986}
{"dates":"2014-01-29","low":5616.5,"high":5701.52002,"open":5663.47998,"close":5659.41016}
{"dates":"2014-01-28","low":5581.24023,"high":5665.49023,"open":5616.37012,"close":5660.97022}
{"dates":"2014-01-27","low":5308.35986,"high":5605.3501,"open":5545.20996,"close":5605.3501}
{"dates":"2014-01-24","low":5511.62988,"high":5724.22022,"open":5713.60986,"close":5545.20996}
{"dates":"2014-01-23","low":5750.5,"high":5970.18994,"open":5897.14014,"close":5771.75977}
{"dates":"2014-01-22","low":5787.22998,"high":5896.66992,"open":5848.0498,"close":5896.66992}
{"dates":"2014-01-21","low":5800.08008,"high":5930.06006,"open":5923.2998,"close":5840.16992}
{"dates":"2014-01-20","low":5859.22998,"high":5925.74023,"open":5859.22998,"close":5919.39014}
{"dates":"2014-01-17","low":5853.83008,"high":5941.91016,"open":5863.77002,"close":5858.77002}
{"dates":"2014-01-16","low":5687.39014,"high":5834.77978,"open":5688.04004,"close":5833.20996}
{"dates":"2014-01-15","low":5560.08008,"high":5687.39014,"open":5560.08008,"close":5687.39014}
{"dates":"2014-01-14","low":5522.06982,"high":5607.68994,"open":5570.99023,"close":5560.08008}
{"dates":"2014-01-13","low":5496.87988,"high":5622.00977,"open":5498.22998,"close":5570.99023}
{"dates":"2014-01-10","low":5387.5498,"high":5496.60986,"open":5387.5498,"close":5490.87988}
{"dates":"2014-01-09","low":5354.08984,"high":5408.95996,"open":5390.18994,"close":5375.08984}
{"dates":"2014-01-08","low":5346.31982,"high":5446.12012,"open":5370.66992,"close":5388.8999}
{"dates":"2014-01-07","low":5283.02978,"high":5353.97022,"open":5283.02978,"close":5353.97022}
{"dates":"2014-01-06","low":5244.85986,"high":5446.25977,"open":5399,"close":5283.02978}
{"dates":"2014-01-03","low":5320.6499,"high":5431.79004,"open":5320.6499,"close":5382.0498}
{"dates":"2014-01-02","low":5306.25977,"high":5418.04004,"open":5389.87988,"close":5320.6499}
{"dates":"2013-12-30","low":5357.27978,"high":5465.43994,"open":5406.7002,"close":5391.02978}
{"dates":"2013-12-27","low":5266.25977,"high":5400.16016,"open":5278.31006,"close":5400.16016}
{"dates":"2013-12-26","low":5255.06006,"high":5381.39014,"open":5351.29004,"close":5279.56006}
{"dates":"2013-12-23","low":5271.1001,"high":5360.41992,"open":5293.1001,"close":5351.29004}
{"dates":"2013-12-20","low":5259.99023,"high":5379.33008,"open":5357.27978,"close":5264.77978}
{"dates":"2013-12-19","low":5396.25977,"high":5423.1499,"open":5411.18994,"close":5409.68018}
{"dates":"2013-12-18","low":5322.52978,"high":5447.77978,"open":5434.79004,"close":5411.18994}
{"dates":"2013-12-17","low":5327.60986,"high":5423.81982,"open":5380.89014,"close":5422.83008}
{"dates":"2013-12-16","low":5260.6001,"high":5380.89014,"open":5260.6001,"close":5380.89014}
{"dates":"2013-12-13","low":5221.54004,"high":5276.70996,"open":5226.47998,"close":5258.27002}
{"dates":"2013-12-12","low":5105.47998,"high":5223.31006,"open":5192.08984,"close":5223.31006}
{"dates":"2013-12-11","low":5172.35986,"high":5263.77978,"open":5224.24023,"close":5186.31982}
{"dates":"2013-12-10","low":5213.79004,"high":5362.2002,"open":5344.81006,"close":5224.24023}
{"dates":"2013-12-09","low":5303.77978,"high":5436.08984,"open":5335.5,"close":5334.16992}
{"dates":"2013-12-06","low":5322.52978,"high":5392.52002,"open":5331.75977,"close":5331.27978}
{"dates":"2013-12-05","low":5307.77978,"high":5425.25977,"open":5315.8501,"close":5324.35986}
{"dates":"2013-12-04","low":5220.1499,"high":5333.99023,"open":5306.6001,"close":5310.5498}
{"dates":"2013-12-03","low":5267.62012,"high":5542.60986,"open":5530.87988,"close":5291.00977}
{"dates":"2013-12-02","low":5495.12012,"high":5722.31006,"open":5702.14014,"close":5530.87988}
{"dates":"2013-11-29","low":5663.87988,"high":5769.97022,"open":5761.1499,"close":5718.68018}
{"dates":"2013-11-28","low":5601.16992,"high":5752.3999,"open":5601.16992,"close":5734.2002}
{"dates":"2013-11-27","low":5598.45996,"high":5765.37012,"open":5700.16016,"close":5601.16992}
{"dates":"2013-11-26","low":5534.62012,"high":5825.37012,"open":5534.62012,"close":5696.20996}
{"dates":"2013-11-22","low":5396.89014,"high":5531.87988,"open":5396.89014,"close":5529.54004}
{"dates":"2013-11-21","low":5371.97022,"high":5451.27002,"open":5371.97022,"close":5395.06982}
{"dates":"2013-11-20","low":5225.35986,"high":5427.9502,"open":5225.35986,"close":5362}
{"dates":"2013-11-19","low":5176,"high":5549.62012,"open":5549.62012,"close":5188.27978}
{"dates":"2013-11-18","low":5532.10986,"high":5640.79004,"open":5590.14014,"close":5552.16992}
{"dates":"2013-11-15","low":5469.31006,"high":5579.43018,"open":5469.31006,"close":5572.33008}
{"dates":"2013-11-14","low":5252.37988,"high":5492.16016,"open":5256.83008,"close":5467.6499}
{"dates":"2013-11-13","low":5217.45996,"high":5296.27002,"open":5279.24023,"close":5244.10986}
{"dates":"2013-11-12","low":5260.66992,"high":5425.02978,"open":5401.4502,"close":5272.22022}
{"dates":"2013-11-11","low":5301.58984,"high":5407.83008,"open":5301.58984,"close":5401.4502}
{"dates":"2013-11-08","low":5254.08008,"high":5338.72998,"open":5338.72998,"close":5294.18018}
{"dates":"2013-11-07","low":5290.3501,"high":5518.47998,"open":5504.14014,"close":5304.12012}
{"dates":"2013-11-05","low":5230.5,"high":5505.47022,"open":5233.58984,"close":5505.47022}
{"dates":"2013-11-04","low":5094.66992,"high":5223.54004,"open":5094.66992,"close":5223.41016}
{"dates":"2013-11-01","low":5087.97998,"high":5190.27002,"open":5163.31982,"close":5094.66992}
{"dates":"2013-10-31","low":5158.6001,"high":5241.66992,"open":5226.52978,"close":5165.08984}
{"dates":"2013-10-30","low":5119.06982,"high":5365.06982,"open":5215.02978,"close":5226.52978}
{"dates":"2013-10-29","low":5141.83008,"high":5473.83984,"open":5473.83984,"close":5218.35986}
{"dates":"2013-10-28","low":5451.04004,"high":5654.33008,"open":5526.64014,"close":5470.70996}
{"dates":"2013-10-25","low":5492.75,"high":5651.43018,"open":5650.83008,"close":5526.29004}
{"dates":"2013-10-24","low":5335.50977,"high":5652.14014,"open":5360.33984,"close":5641.56982}
{"dates":"2013-10-23","low":5346.83984,"high":5605.72022,"open":5605.72022,"close":5363.47022}
{"dates":"2013-10-22","low":5547.06006,"high":5682.16016,"open":5659.70996,"close":5616.31006}
{"dates":"2013-10-21","low":5481.33008,"high":5696.66992,"open":5481.33008,"close":5662.25977}
{"dates":"2013-10-18","low":5386.16992,"high":5506.87988,"open":5388.72022,"close":5465.8501}
{"dates":"2013-10-17","low":5237.18018,"high":5388.02978,"open":5258.64014,"close":5386.16992}
{"dates":"2013-10-16","low":5139.89014,"high":5332.81006,"open":5307.56982,"close":5256.79004}
{"dates":"2013-10-15","low":5243.29004,"high":5422.16992,"open":5243.29004,"close":5285.27978}
{"dates":"2013-10-11","low":5179.58008,"high":5254.68994,"open":5179.58008,"close":5241.87988}
{"dates":"2013-10-10","low":4955.3999,"high":5192.7998,"open":4955.3999,"close":5165.45996}
{"dates":"2013-10-09","low":4890.3999,"high":4947.3501,"open":4923.49023,"close":4946.41992}
{"dates":"2013-10-08","low":4897.18994,"high":4960.77002,"open":4920.14014,"close":4925.68994}
{"dates":"2013-10-07","low":4832.18994,"high":4932.81982,"open":4870.18018,"close":4923.95996}
{"dates":"2013-10-04","low":4847.89014,"high":4894.83008,"open":4867.74023,"close":4855.47022}
{"dates":"2013-10-03","low":4807.93994,"high":4902.72022,"open":4874.43994,"close":4866.5498}
{"dates":"2013-10-02","low":4859.74023,"high":4936.43994,"open":4910.06006,"close":4869.7998}
{"dates":"2013-10-01","low":4786.6499,"high":4906.52002,"open":4786.97998,"close":4906.52002}
{"dates":"2013-09-30","low":4621.56982,"high":4783.77002,"open":4696.66992,"close":4783.77002}
{"dates":"2013-09-27","low":4719.06006,"high":4869.87012,"open":4834.33984,"close":4730.14014}
{"dates":"2013-09-26","low":4769.58984,"high":4895.8999,"open":4803.72022,"close":4838.54004}
{"dates":"2013-09-25","low":4777.6001,"high":4864.60986,"open":4811.35986,"close":4798.4502}
{"dates":"2013-09-24","low":4807.27002,"high":4965.27002,"open":4933.3501,"close":4815.58008}
{"dates":"2013-09-23","low":4755.8999,"high":4905.25,"open":4757.72998,"close":4892.6499}
{"dates":"2013-09-20","low":4751.22998,"high":4823.56982,"open":4772.68018,"close":4754.93018}
{"dates":"2013-09-19","low":4717.22022,"high":4790.99023,"open":4737.6499,"close":4768.70996}
{"dates":"2013-09-18","low":4602.16992,"high":4736.35986,"open":4634.43018,"close":4732.12012}
{"dates":"2013-09-17","low":4626.04004,"high":4708.35986,"open":4685.9502,"close":4631.8501}
{"dates":"2013-09-16","low":4533.8999,"high":4654.31006,"open":4533.8999,"close":4647.4502}
{"dates":"2013-09-13","low":4394.27002,"high":4510.12988,"open":4394.75,"close":4494.93018}
{"dates":"2013-09-12","low":4389.6001,"high":4557.08008,"open":4515.85986,"close":4394.75}
{"dates":"2013-09-11","low":4395.7998,"high":4563.81982,"open":4469.77002,"close":4516.72998}
{"dates":"2013-09-10","low":4370.2002,"high":4528,"open":4370.2002,"close":4502.04004}
{"dates":"2013-09-09","low":4181.58008,"high":4368.35986,"open":4181.58008,"close":4368.35986}
{"dates":"2013-09-06","low":4145.18994,"high":4203.18018,"open":4177.89014,"close":4181.58008}
{"dates":"2013-09-05","low":4094.53003,"high":4176.1499,"open":4094.91992,"close":4175.81982}
{"dates":"2013-09-04","low":4054.41992,"high":4117.43018,"open":4054.41992,"close":4094.91992}
{"dates":"2013-09-03","low":3993.8501,"high":4073.09009,"open":3993.8501,"close":4056.3501}
{"dates":"2013-09-02","low":3935.88989,"high":3974.53003,"open":3935.88989,"close":3974.53003}
{"dates":"2013-08-30","low":3905.87012,"high":3963.13989,"open":3916.79004,"close":3935.88989}
{"dates":"2013-08-29","low":3894.78003,"high":3939.83008,"open":3925.31006,"close":3922.3501}
{"dates":"2013-08-28","low":3847.95996,"high":4017.82007,"open":3847.95996,"close":3925.31006}
{"dates":"2013-08-27","low":3829.07007,"high":3897.3999,"open":3897.3999,"close":3848.02002}
{"dates":"2013-08-26","low":3875.75,"high":3929.97998,"open":3906.72998,"close":3897.3999}
{"dates":"2013-08-23","low":3903.20996,"high":4011.32007,"open":3944.63989,"close":3903.20996}
{"dates":"2013-08-22","low":3850.03003,"high":3948.12012,"open":3850.03003,"close":3943.47998}
{"dates":"2013-08-21","low":3842.91992,"high":3886.04004,"open":3850.37012,"close":3852.42993}
{"dates":"2013-08-20","low":3816.19995,"high":3864.01001,"open":3816.19995,"close":3850.72998}
{"dates":"2013-08-16","low":3796.41992,"high":3883.25,"open":3853.25,"close":3815.29004}
{"dates":"2013-08-15","low":3823.15991,"high":3901.80005,"open":3880.42993,"close":3865.11011}
{"dates":"2013-08-14","low":3764.31006,"high":3887.34009,"open":3764.31006,"close":3883.23999}
{"dates":"2013-08-13","low":3664.19995,"high":3764.54004,"open":3664.19995,"close":3764.31006}
{"dates":"2013-08-12","low":3641.93994,"high":3677.95996,"open":3654.06006,"close":3668.83008}
{"dates":"2013-08-09","low":3571.63989,"high":3615.11011,"open":3571.63989,"close":3615.11011}
{"dates":"2013-08-08","low":3549.41992,"high":3593.02002,"open":3549.41992,"close":3582.22998}
{"dates":"2013-08-07","low":3465.25,"high":3551.40991,"open":3469.62988,"close":3546.29004}
{"dates":"2013-08-06","low":3408.61011,"high":3471.75,"open":3453.46997,"close":3469.22998}
{"dates":"2013-08-05","low":3443.95996,"high":3479.6001,"open":3458.79004,"close":3453.12988}
{"dates":"2013-08-02","low":3428.17993,"high":3465.25,"open":3430.59009,"close":3458.79004}
{"dates":"2013-08-01","low":3343.63989,"high":3431.79004,"open":3362.08008,"close":3431.79004}
{"dates":"2013-07-31","low":3317.95996,"high":3368.6499,"open":3334.68994,"close":3357.86011}
{"dates":"2013-07-30","low":3334.63989,"high":3383.6499,"open":3378.01001,"close":3336.73999}
{"dates":"2013-07-29","low":3377.62012,"high":3439.82007,"open":3426.80005,"close":3384.16992}
{"dates":"2013-07-26","low":3398.1001,"high":3429.93994,"open":3429.93994,"close":3423.18994}
{"dates":"2013-07-25","low":3426.43994,"high":3469.44995,"open":3463.87012,"close":3426.43994}
{"dates":"2013-07-24","low":3421.17993,"high":3471.69995,"open":3464.32007,"close":3463.47998}
{"dates":"2013-07-23","low":3443.15991,"high":3484.12988,"open":3454.30005,"close":3462.06006}
{"dates":"2013-07-22","low":3401.69995,"high":3460.16992,"open":3410.13989,"close":3450.44995}
{"dates":"2013-07-19","low":3374.13989,"high":3430.86011,"open":3375.52002,"close":3410.13989}
{"dates":"2013-07-18","low":3311.63989,"high":3480.82007,"open":3476.78003,"close":3376.88989}
{"dates":"2013-07-17","low":3396.20996,"high":3485.62012,"open":3396.20996,"close":3475.69995}
{"dates":"2013-07-16","low":3352.06006,"high":3403.78003,"open":3352.06006,"close":3394.28003}
{"dates":"2013-07-15","low":3227.30005,"high":3353.8999,"open":3227.30005,"close":3348.97998}
{"dates":"2013-07-12","low":3208.16992,"high":3267.36011,"open":3233.83008,"close":3226.37988}
{"dates":"2013-07-11","low":3130.16992,"high":3243.32007,"open":3130.16992,"close":3232.07007}
{"dates":"2013-07-10","low":3089.26001,"high":3138.77002,"open":3125.40991,"close":3127.21997}
{"dates":"2013-07-08","low":3066.09009,"high":3146.67993,"open":3066.09009,"close":3127.65991}
{"dates":"2013-07-05","low":3044.29004,"high":3096.11011,"open":3096.11011,"close":3063.68994}
{"dates":"2013-07-04","low":3028.88989,"high":3096.55005,"open":3028.88989,"close":3096.11011}
{"dates":"2013-07-03","low":2980.67993,"high":3027.32007,"open":2997.29004,"close":3023.05005}
{"dates":"2013-07-02","low":2942.18994,"high":3023.15991,"open":3019.82007,"close":2994.08008}
{"dates":"2013-07-01","low":2975.12012,"high":3045.13989,"open":2976.29004,"close":3019.82007}
{"dates":"2013-06-28","low":2909.59009,"high":2976.27002,"open":2938.79004,"close":2976.27002}
{"dates":"2013-06-27","low":2908.62012,"high":2975.12012,"open":2966.51001,"close":2941.08008}
{"dates":"2013-06-26","low":2958.3501,"high":3028.8999,"open":3022.6499,"close":2966.51001}
{"dates":"2013-06-25","low":3001.01001,"high":3044.6001,"open":3021.15991,"close":3013.1499}
{"dates":"2013-06-24","low":2918.20996,"high":3058.81006,"open":3058.81006,"close":3021.15991}
{"dates":"2013-06-19","low":3041.25,"high":3095.13989,"open":3059.5,"close":3070.86011}
{"dates":"2013-06-18","low":3015.21997,"high":3104.96997,"open":3103.12988,"close":3047.98999}
{"dates":"2013-06-17","low":3092.46997,"high":3211.96997,"open":3200.28003,"close":3100.3501}
{"dates":"2013-06-14","low":3181.91992,"high":3243.87012,"open":3243.12012,"close":3199.91992}
{"dates":"2013-06-13","low":3199.54004,"high":3247.67993,"open":3234.77002,"close":3244.04004}
{"dates":"2013-06-12","low":3227.30005,"high":3352.45996,"open":3341.51001,"close":3237.06006}
{"dates":"2013-06-11","low":3340.45996,"high":3417.57007,"open":3399.04004,"close":3342.62988}
{"dates":"2013-06-10","low":3398.94995,"high":3453.78003,"open":3448.87988,"close":3413.77002}
{"dates":"2013-06-07","low":3440.02002,"high":3464.15991,"open":3451.04004,"close":3449.67993}
{"dates":"2013-06-06","low":3416.98999,"high":3450.80005,"open":3423.3501,"close":3450.80005}
{"dates":"2013-06-05","low":3419.12988,"high":3468.87988,"open":3436.36011,"close":3423.18994}
{"dates":"2013-06-04","low":3424.03003,"high":3488.79004,"open":3487.03003,"close":3442.46997}
{"dates":"2013-06-03","low":3461.02002,"high":3495.27002,"open":3489.42993,"close":3485.96997}
{"dates":"2013-05-31","low":3482.42993,"high":3505.96997,"open":3502.72998,"close":3489.42993}
{"dates":"2013-05-30","low":3450.41992,"high":3519.5,"open":3474.06006,"close":3514.6001}
{"dates":"2013-05-29","low":3380.97998,"high":3474.06006,"open":3416.62012,"close":3474.06006}
{"dates":"2013-05-28","low":3420.45996,"high":3552.31006,"open":3531.95996,"close":3421.56006}
{"dates":"2013-05-27","low":3471.79004,"high":3530.90991,"open":3510.51001,"close":3530.90991}
{"dates":"2013-05-24","low":3493.59009,"high":3558.66992,"open":3558.66992,"close":3509.71997}
{"dates":"2013-05-23","low":3491.75,"high":3572.5,"open":3540.78003,"close":3557.55005}
{"dates":"2013-05-22","low":3526.51001,"high":3644.8501,"open":3641.41992,"close":3547.73999}
{"dates":"2013-05-21","low":3627.96997,"high":3675.88989,"open":3675.71997,"close":3637.76001}
{"dates":"2013-05-20","low":3636.91992,"high":3697.96997,"open":3697.05005,"close":3674.86011}
{"dates":"2013-05-17","low":3679.52002,"high":3718.17993,"open":3706.70996,"close":3694.73999}
{"dates":"2013-05-16","low":3693.37988,"high":3793.59009,"open":3721.26001,"close":3706.70996}
{"dates":"2013-05-15","low":3514.56006,"high":3720.90991,"open":3528.61011,"close":3720.90991}
{"dates":"2013-05-14","low":3500.84009,"high":3590.30005,"open":3582.13989,"close":3510.11011}
{"dates":"2013-05-13","low":3556.03003,"high":3708.6499,"open":3708.6499,"close":3581.78003}
{"dates":"2013-05-10","low":3685.20996,"high":3863.18994,"open":3863.18994,"close":3712.51001}
{"dates":"2013-05-09","low":3849.88989,"high":4039.83008,"open":4039.83008,"close":3863.18994}
{"dates":"2013-05-08","low":4032.5,"high":4102.41016,"open":4067.44995,"close":4038.22998}
{"dates":"2013-05-07","low":3950.23999,"high":4066.47998,"open":3950.23999,"close":4066.47998}
{"dates":"2013-05-06","low":3895.46997,"high":3959.06006,"open":3903.07007,"close":3948.3999}
{"dates":"2013-05-03","low":3847.09009,"high":3916.65991,"open":3852.08008,"close":3888.1001}
{"dates":"2013-05-02","low":3795.67993,"high":3843.15991,"open":3842.56006,"close":3843.15991}
{"dates":"2013-04-30","low":3803.83008,"high":3859.3999,"open":3815.76001,"close":3845.93994}
{"dates":"2013-04-29","low":3737.01001,"high":3842.55005,"open":3737.01001,"close":3814.71997}
{"dates":"2013-04-26","low":3688.42993,"high":3744.87988,"open":3688.81006,"close":3734.23999}
{"dates":"2013-04-25","low":3608.22998,"high":3695.97998,"open":3613.87012,"close":3685.62012}
{"dates":"2013-04-24","low":3569.25,"high":3615.69995,"open":3569.25,"close":3603.41992}
{"dates":"2013-04-23","low":3531.69995,"high":3570.71997,"open":3531.69995,"close":3569.25}
{"dates":"2013-04-22","low":3426.40991,"high":3530.3999,"open":3444.48999,"close":3530.3999}
{"dates":"2013-04-19","low":3420.90991,"high":3466.19995,"open":3420.90991,"close":3444.48999}
{"dates":"2013-04-18","low":3394.28003,"high":3436.8999,"open":3425.03003,"close":3413.86011}
{"dates":"2013-04-17","low":3421.43994,"high":3473.3999,"open":3473.3999,"close":3425.03003}
{"dates":"2013-04-16","low":3407.69995,"high":3474.3999,"open":3407.69995,"close":3473.3999}
{"dates":"2013-04-15","low":3395.07007,"high":3458.75,"open":3458.75,"close":3403.12012}
{"dates":"2013-04-12","low":3435.53003,"high":3484.6001,"open":3484.6001,"close":3463.48999}
{"dates":"2013-04-11","low":3458.81006,"high":3491.22998,"open":3458.81006,"close":3487.71997}
{"dates":"2013-04-10","low":3439.01001,"high":3470.94995,"open":3470.94995,"close":3462.72998}
{"dates":"2013-04-09","low":3396.30005,"high":3478.93994,"open":3397.61011,"close":3474.78003}
{"dates":"2013-04-08","low":3310.91992,"high":3379.38989,"open":3320.45996,"close":3379.38989}
{"dates":"2013-04-05","low":3269.09009,"high":3317.12012,"open":3297.12988,"close":3312.80005}
{"dates":"2013-04-04","low":3285.18994,"high":3317.80005,"open":3312.93994,"close":3297.12988}
{"dates":"2013-04-03","low":3305.96997,"high":3415.22998,"open":3414.12012,"close":3305.96997}
{"dates":"2013-03-27","low":3374.88989,"high":3415.22998,"open":3414.12012,"close":3380.78003}
{"dates":"2013-03-26","low":3393.62012,"high":3426.8999,"open":3405.88989,"close":3417.32007}
{"dates":"2013-03-25","low":3384.04004,"high":3434.03003,"open":3430.16992,"close":3404.8999}
{"dates":"2013-03-22","low":3425.12988,"high":3499.58008,"open":3489.98999,"close":3430.16992}
{"dates":"2013-03-21","low":3462.53003,"high":3498.8501,"open":3485.62988,"close":3489.98999}
{"dates":"2013-03-20","low":3418.20996,"high":3485.12988,"open":3418.20996,"close":3485.12988}
{"dates":"2013-03-19","low":3386.03003,"high":3446.12012,"open":3446.12012,"close":3419.26001}
{"dates":"2013-03-18","low":3443.26001,"high":3489.25,"open":3487.12988,"close":3446.55005}
{"dates":"2013-03-15","low":3484.12988,"high":3523.70996,"open":3500.42993,"close":3488.76001}
{"dates":"2013-03-14","low":3459.09009,"high":3499.25,"open":3466.48999,"close":3499.25}
{"dates":"2013-03-13","low":3377.43994,"high":3462.23999,"open":3392.53003,"close":3461.18994}
{"dates":"2013-03-12","low":3362.23999,"high":3416.92993,"open":3362.34009,"close":3386.48999}
{"dates":"2013-03-11","low":3300.78003,"high":3359.79004,"open":3319.45996,"close":3359.79004}
{"dates":"2013-03-08","low":3310.8999,"high":3349.34009,"open":3326.1001,"close":3324.88989}
{"dates":"2013-03-07","low":3234.45996,"high":3328.18994,"open":3234.45996,"close":3328.18994}
{"dates":"2013-03-06","low":3193.1499,"high":3243.30005,"open":3193.1499,"close":3233.53003}
{"dates":"2013-03-05","low":3141.66992,"high":3208.82007,"open":3141.66992,"close":3193.1499}
{"dates":"2013-03-04","low":3112.94995,"high":3146.59009,"open":3112.94995,"close":3140.30005}
{"dates":"2013-03-01","low":2973.1001,"high":3103.09009,"open":3000.37012,"close":3099.70996}
{"dates":"2013-02-28","low":3042.97998,"high":3159.23999,"open":3159.23999,"close":3048.55005}
{"dates":"2013-02-27","low":3123.57007,"high":3163.36011,"open":3123.57007,"close":3158.91992}
{"dates":"2013-02-26","low":3066.82007,"high":3125.67993,"open":3122.63989,"close":3119.61011}
{"dates":"2013-02-25","low":3116.40991,"high":3168.78003,"open":3151.04004,"close":3124.63989}
{"dates":"2013-02-22","low":3110.53003,"high":3202.62988,"open":3125.41992,"close":3140.37988}
{"dates":"2013-02-21","low":3121.6499,"high":3268.12012,"open":3266.23999,"close":3124.37012}
{"dates":"2013-02-19","low":3266.16992,"high":3310.21997,"open":3274.40991,"close":3268.77002}
{"dates":"2013-02-18","low":3240.73999,"high":3297.75,"open":3295.41992,"close":3264}
{"dates":"2013-02-15","low":3293.87012,"high":3320.57007,"open":3315.05005,"close":3295.41992}
{"dates":"2013-02-14","low":3286.31006,"high":3310.05005,"open":3303.75,"close":3303.79004}
{"dates":"2013-02-13","low":3273.34009,"high":3313.17993,"open":3276.13989,"close":3307.80005}
{"dates":"2013-02-08","low":3272.97998,"high":3315.32007,"open":3303.90991,"close":3279.95996}
{"dates":"2013-02-07","low":3290.01001,"high":3334.72998,"open":3290.01001,"close":3302.96997}
{"dates":"2013-02-06","low":3283.88989,"high":3355.36011,"open":3355.36011,"close":3290.01001}
{"dates":"2013-02-05","low":3340.40991,"high":3428.3501,"open":3428.3501,"close":3357.8999}
{"dates":"2013-02-04","low":3422.73999,"high":3537.06006,"open":3531.45996,"close":3428.68994}
{"dates":"2013-02-01","low":3462.57007,"high":3544.8501,"open":3463.08008,"close":3531.45996}
{"dates":"2013-01-31","low":3429.27002,"high":3498.07007,"open":3473.58008,"close":3462.41992}
{"dates":"2013-01-30","low":3429.27002,"high":3498.07007,"open":3473.58008,"close":3462.41992}
{"dates":"2013-01-29","low":3340.83008,"high":3470.1499,"open":3340.83008,"close":3470.1499}
{"dates":"2013-01-28","low":3328.81006,"high":3382.18994,"open":3352.92993,"close":3342.1001}
{"dates":"2013-01-25","low":3317.30005,"high":3355.09009,"open":3317.30005,"close":3339.77002}
{"dates":"2013-01-24","low":3290.36011,"high":3334.80005,"open":3302.97998,"close":3316.25}
{"dates":"2013-01-23","low":3294.87988,"high":3361.5,"open":3321,"close":3300.86011}
{"dates":"2013-01-22","low":3247.34009,"high":3307.12988,"open":3250.38989,"close":3306.19995}
{"dates":"2013-01-21","low":3201.17993,"high":3250.38989,"open":3201.17993,"close":3250.38989}
{"dates":"2013-01-18","low":3172.56006,"high":3198.45996,"open":3172.56006,"close":3197.3501}
{"dates":"2013-01-17","low":3136.1001,"high":3183.43994,"open":3136.1001,"close":3168.54004}
{"dates":"2013-01-16","low":3068.97998,"high":3135.62012,"open":3082.3999,"close":3134}
{"dates":"2013-01-15","low":3046.55005,"high":3093.51001,"open":3091.72998,"close":3082.3999}
{"dates":"2013-01-14","low":3079.03003,"high":3132.54004,"open":3108.37988,"close":3095.3999}
{"dates":"2013-01-11","low":3090.55005,"high":3142.8501,"open":3122.23999,"close":3107.65991}
{"dates":"2013-01-10","low":3073.96997,"high":3122.33008,"open":3073.96997,"close":3114.19995}
{"dates":"2013-01-09","low":3018.91992,"high":3072.73999,"open":3018.91992,"close":3071.83008}
{"dates":"2013-01-08","low":2988.07007,"high":3019.84009,"open":2993.22998,"close":3018}
{"dates":"2013-01-07","low":2977.08008,"high":2996.79004,"open":2996.79004,"close":2993.22998}
{"dates":"2013-01-04","low":2946.77002,"high":2996.6001,"open":2976.29004,"close":2996.28003}
{"dates":"2013-01-03","low":2952,"high":2995.20996,"open":2952,"close":2975.23999}
{"dates":"2013-01-02","low":2867.42993,"high":2954.08008,"open":2867.42993,"close":2952.87012}
{"dates":"2012-12-28","low":2833.37012,"high":2854.68994,"open":2839.84009,"close":2854.29004}
{"dates":"2012-12-27","low":2823.73999,"high":2869.76001,"open":2826.30005,"close":2839.13989}
{"dates":"2012-12-26","low":2789.79004,"high":2827.95996,"open":2789.79004,"close":2827.95996}
{"dates":"2012-12-21","low":2765.57007,"high":2859.84009,"open":2859.84009,"close":2786.3999}
{"dates":"2012-12-20","low":2842.37988,"high":2862.07007,"open":2842.37988,"close":2860.08008}
{"dates":"2012-12-19","low":2819.33008,"high":2887.33008,"open":2871.32007,"close":2843.95996}
{"dates":"2012-12-18","low":2759.18994,"high":2872.69995,"open":2759.18994,"close":2871.32007}
{"dates":"2012-12-17","low":2699.1001,"high":2764.30005,"open":2699.51001,"close":2759.18994}
{"dates":"2012-12-14","low":2616.04004,"high":2700.58008,"open":2616.04004,"close":2696.97998}
{"dates":"2012-12-13","low":2592.26001,"high":2625.6001,"open":2610.8999,"close":2610.03003}
{"dates":"2012-12-12","low":2556.93994,"high":2612.38989,"open":2557.18994,"close":2610.8999}
{"dates":"2012-12-11","low":2524.81006,"high":2577.65991,"open":2524.81006,"close":2558.76001}
{"dates":"2012-12-10","low":2478.51001,"high":2520.28003,"open":2480.17993,"close":2520.28003}
{"dates":"2012-12-07","low":2450.03003,"high":2480.03003,"open":2450.03003,"close":2480.03003}
{"dates":"2012-12-06","low":2440.88989,"high":2478.94995,"open":2465.76001,"close":2450.03003}
{"dates":"2012-12-05","low":2458.27002,"high":2489.59009,"open":2459.98999,"close":2470.04004}
{"dates":"2012-12-04","low":2418.16992,"high":2474.81006,"open":2420.23999,"close":2458.94995}
{"dates":"2012-12-03","low":2414.44995,"high":2442.44995,"open":2427.48999,"close":2419.67993}
{"dates":"2012-11-30","low":2385.69995,"high":2425.37988,"open":2411.57007,"close":2419.30005}
{"dates":"2012-11-29","low":2327.5,"high":2413.58008,"open":2327.5,"close":2408.16992}
{"dates":"2012-11-28","low":2305.37988,"high":2331.45996,"open":2330.06006,"close":2327.5}
{"dates":"2012-11-27","low":2324.87012,"high":2352.03003,"open":2343.32007,"close":2328.87988}
{"dates":"2012-11-23","low":2243.77002,"high":2339.91992,"open":2243.77002,"close":2339.91992}
{"dates":"2012-11-22","low":2234.86011,"high":2321.16992,"open":2321.16992,"close":2242.3999}
{"dates":"2012-11-21","low":2291.09009,"high":2319.69995,"open":2298.16992,"close":2319.69995}
{"dates":"2012-11-20","low":2292.31006,"high":2302.95996,"open":2295.33008,"close":2295.59009}
{"dates":"2012-11-19","low":2290.82007,"high":2320.76001,"open":2290.82007,"close":2295.33008}
{"dates":"2012-11-16","low":2277.77002,"high":2321.23999,"open":2321.23999,"close":2283.09009}
{"dates":"2012-11-15","low":2310.8999,"high":2331.92993,"open":2320.44995,"close":2322.27002}
{"dates":"2012-11-14","low":2319.78003,"high":2366.6001,"open":2353.11011,"close":2320.68994}
{"dates":"2012-11-13","low":2350.93994,"high":2395.30005,"open":2393.04004,"close":2354.05005}
{"dates":"2012-11-12","low":2372.46997,"high":2394.51001,"open":2389.1001,"close":2394.51001}
{"dates":"2012-11-09","low":2375.48999,"high":2401.61011,"open":2400.34009,"close":2390.05005}
{"dates":"2012-11-08","low":2366.05005,"high":2405.8501,"open":2367.20996,"close":2401.84009}
{"dates":"2012-11-07","low":2355.25,"high":2394.8501,"open":2394.8501,"close":2370.18994}
{"dates":"2012-11-05","low":2383.12988,"high":2402.79004,"open":2395.12988,"close":2394.8501}
{"dates":"2012-11-02","low":2350.83008,"high":2395.12988,"open":2350.83008,"close":2395.12988}
{"dates":"2012-11-01","low":2331.41992,"high":2361,"open":2331.41992,"close":2350.33008}
{"dates":"2012-10-31","low":2314.16992,"high":2348.91992,"open":2334.38989,"close":2323.38989}
{"dates":"2012-10-30","low":2314.1001,"high":2345.72998,"open":2331.09009,"close":2320.57007}
{"dates":"2012-10-29","low":2321.69995,"high":2380.33008,"open":2380.33008,"close":2332.80005}
{"dates":"2012-10-26","low":2366.36011,"high":2388.5,"open":2373.95996,"close":2380.33008}
{"dates":"2012-10-25","low":2366.95996,"high":2389.3999,"open":2377.79004,"close":2376.48999}
{"dates":"2012-10-24","low":2361.8999,"high":2380.23999,"open":2368.51001,"close":2377.79004}
{"dates":"2012-10-23","low":2357.12012,"high":2444.53003,"open":2438.21997,"close":2368.95996}
{"dates":"2012-10-22","low":2420.19995,"high":2457.15991,"open":2428.05005,"close":2457.15991}
{"dates":"2012-10-19","low":2416.23999,"high":2452.13989,"open":2452.13989,"close":2428.05005}
{"dates":"2012-10-18","low":2442.62988,"high":2474.98999,"open":2471.54004,"close":2455.92993}
{"dates":"2012-10-17","low":2432.15991,"high":2475.58008,"open":2432.15991,"close":2471.54004}
{"dates":"2012-10-16","low":2406.25,"high":2432.3999,"open":2406.25,"close":2427.33008}
{"dates":"2012-10-15","low":2386.96997,"high":2405.08008,"open":2401.26001,"close":2405.08008}
{"dates":"2012-10-12","low":2383.05005,"high":2420.65991,"open":2419.23999,"close":2400.12988}
{"dates":"2012-10-11","low":2388.81006,"high":2419.19995,"open":2388.81006,"close":2417.62012}
{"dates":"2012-10-10","low":2376.82007,"high":2435.25,"open":2429.48999,"close":2387.81006}
{"dates":"2012-10-09","low":2432.63989,"high":2476.19995,"open":2476.19995,"close":2435.13989}
{"dates":"2012-10-05","low":2468.51001,"high":2500.78003,"open":2468.51001,"close":2485.76001}
{"dates":"2012-10-04","low":2445.63989,"high":2472.63989,"open":2455.81006,"close":2469.41992}
{"dates":"2012-10-03","low":2445.47998,"high":2462.29004,"open":2462.29004,"close":2455.81006}
{"dates":"2012-10-02","low":2447.03003,"high":2469.73999,"open":2458.87012,"close":2464.73999}
{"dates":"2012-10-01","low":2450.98999,"high":2478.5,"open":2450.98999,"close":2458.45996}
{"dates":"2012-09-28","low":2447.45996,"high":2489.05005,"open":2489.05005,"close":2451.72998}
{"dates":"2012-09-27","low":2461.1499,"high":2499.33008,"open":2467.06006,"close":2494.17993}
{"dates":"2012-09-26","low":2459.84009,"high":2521.58008,"open":2521.58008,"close":2461.01001}
{"dates":"2012-09-25","low":2521.71997,"high":2586.59009,"open":2586.59009,"close":2533.41992}
{"dates":"2012-09-21","low":2501.6499,"high":2540.33008,"open":2501.6499,"close":2531.75}
{"dates":"2012-09-20","low":2474.17993,"high":2503.93994,"open":2493.8501,"close":2500.79004}
{"dates":"2012-09-19","low":2486.66992,"high":2501.77002,"open":2493.61011,"close":2493.8501}
{"dates":"2012-09-18","low":2467.79004,"high":2491.82007,"open":2476.75,"close":2491.82007}
{"dates":"2012-09-17","low":2477.20996,"high":2536.69995,"open":2536.69995,"close":2479.23999}
{"dates":"2012-09-14","low":2515.78003,"high":2576.01001,"open":2515.78003,"close":2543.86011}
{"dates":"2012-09-13","low":2437.73999,"high":2508.70996,"open":2437.93994,"close":2508.70996}
{"dates":"2012-09-12","low":2406.71997,"high":2436.82007,"open":2406.71997,"close":2436.22998}
{"dates":"2012-09-11","low":2375.83008,"high":2406.59009,"open":2375.83008,"close":2406.52002}
{"dates":"2012-09-10","low":2363.73999,"high":2394.54004,"open":2385.45996,"close":2371.61011}
{"dates":"2012-09-07","low":2374.21997,"high":2423.62012,"open":2405.13989,"close":2381.95996}
{"dates":"2012-09-06","low":2384.33008,"high":2405.13989,"open":2387.06006,"close":2405.13989}
{"dates":"2012-09-05","low":2358.81006,"high":2386.15991,"open":2379.30005,"close":2382.25}
{"dates":"2012-09-04","low":2363.58008,"high":2403.29004,"open":2402.84009,"close":2379.30005}
{"dates":"2012-09-03","low":2400.6499,"high":2414.83008,"open":2408.48999,"close":2402.56006}
{"dates":"2012-08-31","low":2403.43994,"high":2433.87988,"open":2424.26001,"close":2408.37988}
{"dates":"2012-08-30","low":2403.84009,"high":2446.81006,"open":2445.43994,"close":2424.03003}
{"dates":"2012-08-29","low":2435.31006,"high":2448.23999,"open":2447.26001,"close":2445.43994}
{"dates":"2012-08-28","low":2442.98999,"high":2463.82007,"open":2461.73999,"close":2447.26001}
{"dates":"2012-08-27","low":2458.81006,"high":2473.93994,"open":2458.81006,"close":2460.71997}
{"dates":"2012-08-24","low":2442.52002,"high":2458.81006,"open":2442.52002,"close":2458.81006}
{"dates":"2012-08-23","low":2424.1001,"high":2442.52002,"open":2436.52002,"close":2442.52002}
{"dates":"2012-08-22","low":2425.44995,"high":2442.1001,"open":2440.93994,"close":2435.69995}
{"dates":"2012-08-21","low":2435.78003,"high":2467.72998,"open":2458.36011,"close":2441.22998}
{"dates":"2012-08-17","low":2450.87012,"high":2484.42993,"open":2484.42993,"close":2459.94995}
{"dates":"2012-08-16","low":2441.78003,"high":2483.41992,"open":2441.78003,"close":2483.41992}
{"dates":"2012-08-15","low":2402.47998,"high":2446.22998,"open":2421.96997,"close":2440.3501}
{"dates":"2012-08-14","low":2416.1499,"high":2451.06006,"open":2430.37012,"close":2420.26001}
{"dates":"2012-08-13","low":2389.91992,"high":2432.58008,"open":2408.72998,"close":2430.37012}
{"dates":"2012-08-10","low":2360.25,"high":2410.8501,"open":2371.15991,"close":2410.8501}
{"dates":"2012-08-09","low":2369.87012,"high":2483.73999,"open":2461.16992,"close":2381.21997}
{"dates":"2012-08-08","low":2447.81006,"high":2476.31006,"open":2452.62988,"close":2458.81006}
{"dates":"2012-08-07","low":2425.27002,"high":2453.06006,"open":2425.27002,"close":2451.68994}
{"dates":"2012-08-06","low":2393.5,"high":2422.91992,"open":2398.58008,"close":2422.91992}
{"dates":"2012-08-03","low":2382.33008,"high":2421.38989,"open":2382.33008,"close":2396.78003}
{"dates":"2012-08-02","low":2355.81006,"high":2407.83008,"open":2398.56006,"close":2375.63989}
{"dates":"2012-08-01","low":2391.46997,"high":2420.62988,"open":2400.31006,"close":2399.58008}
{"dates":"2012-07-31","low":2391.20996,"high":2421.93994,"open":2420.40991,"close":2400.31006}
{"dates":"2012-07-30","low":2408.08008,"high":2440.37012,"open":2437.75,"close":2420.40991}
{"dates":"2012-07-27","low":2425.86011,"high":2444.12012,"open":2428.80005,"close":2435.95996}
{"dates":"2012-07-26","low":2399.84009,"high":2438.87988,"open":2399.84009,"close":2433.29004}
{"dates":"2012-07-25","low":2387.77002,"high":2411.42993,"open":2387.98999,"close":2398.82007}
{"dates":"2012-07-24","low":2363.53003,"high":2436.79004,"open":2436.79004,"close":2387.77002}
{"dates":"2012-07-23","low":2390.03003,"high":2436.79004,"open":2399.29004,"close":2436.79004}
{"dates":"2012-07-20","low":2452.96997,"high":2502.26001,"open":2502.26001,"close":2459.40991}
{"dates":"2012-07-19","low":2485.92993,"high":2527.47998,"open":2496.66992,"close":2502.54004}
{"dates":"2012-07-18","low":2405.88989,"high":2497.76001,"open":2405.88989,"close":2496.66992}
{"dates":"2012-07-17","low":2377.75,"high":2406.09009,"open":2387.92993,"close":2403.6001}
{"dates":"2012-07-16","low":2366.32007,"high":2385.09009,"open":2382.25,"close":2385.09009}
{"dates":"2012-07-13","low":2364.28003,"high":2381.37988,"open":2367.92993,"close":2381.37988}
{"dates":"2012-07-12","low":2332.21997,"high":2359.43994,"open":2359.43994,"close":2350.95996}
{"dates":"2012-07-11","low":2322.04004,"high":2361.95996,"open":2322.04004,"close":2361.95996}
{"dates":"2012-07-10","low":2309.25,"high":2379.19995,"open":2379.19995,"close":2317.34009}
{"dates":"2012-07-06","low":2356.13989,"high":2389.11011,"open":2378.81006,"close":2383.68994}
{"dates":"2012-07-05","low":2349.23999,"high":2385.09009,"open":2385.09009,"close":2381}
{"dates":"2012-07-04","low":2411.77002,"high":2430.07007,"open":2416.08008,"close":2426.56006}
{"dates":"2012-07-03","low":2370.23999,"high":2418.19995,"open":2370.23999,"close":2413.80005}
{"dates":"2012-07-02","low":2337.33008,"high":2369.21997,"open":2348.84009,"close":2369.21997}
{"dates":"2012-06-29","low":2301.40991,"high":2353.17993,"open":2301.40991,"close":2346.67993}
{"dates":"2012-06-28","low":2253.38989,"high":2284.1499,"open":2284.1499,"close":2268.11011}
{"dates":"2012-06-27","low":2258.33008,"high":2279.52002,"open":2275.37012,"close":2279.52002}
{"dates":"2012-06-26","low":2274.1001,"high":2293.5,"open":2288.61011,"close":2276.41992}
{"dates":"2012-06-25","low":2287.6499,"high":2335.32007,"open":2335.32007,"close":2287.84009}
{"dates":"2012-06-22","low":2312.3999,"high":2341.48999,"open":2313.1001,"close":2341.48999}
{"dates":"2012-06-21","low":2299.91992,"high":2352.44995,"open":2352.44995,"close":2311.42993}
{"dates":"2012-06-19","low":2284.57007,"high":2353.79004,"open":2285.70996,"close":2351.53003}
{"dates":"2012-06-18","low":2250.26001,"high":2276.38989,"open":2267.75,"close":2269.79004}
{"dates":"2012-06-15","low":2194.69995,"high":2273.02002,"open":2194.69995,"close":2273.02002}
{"dates":"2012-06-14","low":2139.88989,"high":2194.67993,"open":2152.19995,"close":2190.82007}
{"dates":"2012-06-13","low":2149,"high":2179.3999,"open":2178.26001,"close":2151.13989}
{"dates":"2012-06-12","low":2171.95996,"high":2193.93994,"open":2179.53003,"close":2178.26001}
{"dates":"2012-06-11","low":2175.87012,"high":2210.72998,"open":2198.75,"close":2179.53003}
{"dates":"2012-06-08","low":2189.46997,"high":2213.29004,"open":2213.29004,"close":2198.47998}
{"dates":"2012-06-07","low":2218.86011,"high":2239.1499,"open":2222.20996,"close":2227.58008}
{"dates":"2012-06-06","low":2200.65991,"high":2244.6499,"open":2200.65991,"close":2221.52002}
{"dates":"2012-06-05","low":2195.94995,"high":2235.46997,"open":2210.58008,"close":2199.96997}
{"dates":"2012-06-04","low":2188.8501,"high":2231.75,"open":2216.57007,"close":2210.40991}
{"dates":"2012-06-01","low":2201.36011,"high":2251.46997,"open":2251.46997,"close":2215.17993}
{"dates":"2012-05-31","low":2236.8501,"high":2268.01001,"open":2260.72998,"close":2256.73999}
{"dates":"2012-05-30","low":2253.37988,"high":2314.23999,"open":2314.23999,"close":2264.91992}
{"dates":"2012-05-29","low":2305.5,"high":2377.34009,"open":2354.57007,"close":2314.23999}
{"dates":"2012-05-28","low":2335.57007,"high":2360.43994,"open":2336.81006,"close":2354.31006}
{"dates":"2012-05-24","low":2276.40991,"high":2340.26001,"open":2288.6001,"close":2340.26001}
{"dates":"2012-05-23","low":2189.70996,"high":2288.6001,"open":2239.23999,"close":2288.6001}
{"dates":"2012-05-22","low":2192.38989,"high":2262.3999,"open":2192.38989,"close":2239.23999}
{"dates":"2012-05-21","low":2134.8501,"high":2193.70996,"open":2134.8501,"close":2193.70996}
{"dates":"2012-05-18","low":2122.1499,"high":2150.94995,"open":2127.76001,"close":2134.8501}
{"dates":"2012-05-17","low":2118.07007,"high":2166.65991,"open":2157.22998,"close":2121.52002}
{"dates":"2012-05-16","low":2151.83008,"high":2236.75,"open":2218.32007,"close":2160.43994}
{"dates":"2012-05-15","low":2211.58008,"high":2251.94995,"open":2242.43994,"close":2214.05005}
{"dates":"2012-05-14","low":2226.43994,"high":2303.63989,"open":2303.63989,"close":2234.37988}
{"dates":"2012-05-11","low":2292.3999,"high":2334.65991,"open":2299.16992,"close":2304.61011}
{"dates":"2012-05-10","low":2301.51001,"high":2364.61011,"open":2335.01001,"close":2307.04004}
{"dates":"2012-05-09","low":2315.41992,"high":2389.55005,"open":2384.37988,"close":2335.01001}
{"dates":"2012-05-08","low":2230.37988,"high":2384.26001,"open":2242.62988,"close":2384.26001}
{"dates":"2012-05-07","low":2213.95996,"high":2248.37988,"open":2217.30005,"close":2248.37012}
{"dates":"2012-05-04","low":2186.72998,"high":2216.22998,"open":2198.72998,"close":2215.34009}
{"dates":"2012-05-03","low":2188.6499,"high":2244.36011,"open":2240.72998,"close":2195.21997}
{"dates":"2012-05-02","low":2239.65991,"high":2258.82007,"open":2258.82007,"close":2241.70996}
{"dates":"2012-04-27","low":2259.62012,"high":2282.26001,"open":2272.33008,"close":2271.86011}
{"dates":"2012-04-26","low":2253.12988,"high":2290.6499,"open":2288.6499,"close":2270.81006}
{"dates":"2012-04-25","low":2272.43994,"high":2329.55005,"open":2324.6499,"close":2277.08008}
{"dates":"2012-04-24","low":2292.54004,"high":2325.54004,"open":2309.8501,"close":2311.17993}
{"dates":"2012-04-23","low":2299.08008,"high":2338.47998,"open":2338.47998,"close":2309.8501}
{"dates":"2012-04-20","low":2334.6001,"high":2371.32007,"open":2353.73999,"close":2338.47998}
{"dates":"2012-04-19","low":2329.86011,"high":2355.70996,"open":2355.70996,"close":2352.83008}
{"dates":"2012-04-18","low":2347.40991,"high":2417.79004,"open":2377.21997,"close":2357.66992}
{"dates":"2012-04-17","low":2373.53003,"high":2464.36011,"open":2461.72998,"close":2378.52002}
{"dates":"2012-04-16","low":2419.46997,"high":2510.6001,"open":2503.69995,"close":2459.56006}
{"dates":"2012-04-13","low":2501.52002,"high":2552.02002,"open":2552.02002,"close":2502.08008}
{"dates":"2012-04-12","low":2510.56006,"high":2570.11011,"open":2510.82007,"close":2562.67993}
{"dates":"2012-04-11","low":2499.1001,"high":2549.29004,"open":2501.38989,"close":2503.8999}
{"dates":"2012-04-10","low":2490.11011,"high":2522.03003,"open":2516.69995,"close":2497.05005}
{"dates":"2012-04-09","low":2492.12988,"high":2543.76001,"open":2543.76001,"close":2522.17993}
{"dates":"2012-04-04","low":2553.11011,"high":2604.70996,"open":2604.70996,"close":2557.45996}
{"dates":"2012-04-03","low":2589.57007,"high":2683.98999,"open":2683.98999,"close":2605.5}
{"dates":"2012-03-30","low":2657.73999,"high":2683.98999,"open":2659.29004,"close":2683.98999}
{"dates":"2012-03-29","low":2645.51001,"high":2684.23999,"open":2683.65991,"close":2658.73999}
{"dates":"2012-03-28","low":2663.07007,"high":2688.34009,"open":2681.46997,"close":2684.17993}
{"dates":"2012-03-27","low":2671.82007,"high":2694,"open":2690.54004,"close":2691.97998}
{"dates":"2012-03-26","low":2656.92993,"high":2719.54004,"open":2712.93994,"close":2691.76001}
{"dates":"2012-03-23","low":2675.46997,"high":2718.41992,"open":2675.46997,"close":2711.87012}
{"dates":"2012-03-22","low":2666.44995,"high":2718.3501,"open":2718.3501,"close":2673.78003}
{"dates":"2012-03-21","low":2678.47998,"high":2718.83008,"open":2692.92993,"close":2718.83008}
{"dates":"2012-03-20","low":2688.76001,"high":2743.33008,"open":2743.33008,"close":2692.92993}
{"dates":"2012-03-19","low":2744.02002,"high":2771.3501,"open":2764.61011,"close":2757.19995}
{"dates":"2012-03-16","low":2747.59009,"high":2766.21997,"open":2747.59009,"close":2765.21997}
{"dates":"2012-03-15","low":2707.57007,"high":2744.09009,"open":2709.87988,"close":2744.09009}
{"dates":"2012-03-14","low":2696.09009,"high":2735.11011,"open":2712.5,"close":2709.6001}
{"dates":"2012-03-13","low":2642.20996,"high":2711.93994,"open":2642.20996,"close":2711.93994}
{"dates":"2012-03-12","low":2626.04004,"high":2660.65991,"open":2660.65991,"close":2642.20996}
{"dates":"2012-03-09","low":2662.27002,"high":2688.45996,"open":2684.97998,"close":2665.19995}
{"dates":"2012-03-08","low":2669.54004,"high":2718.43994,"open":2693.20996,"close":2683.95996}
{"dates":"2012-03-07","low":2653.97998,"high":2688.44995,"open":2653.97998,"close":2687.96997}
{"dates":"2012-03-06","low":2630.38989,"high":2688.22998,"open":2688.22998,"close":2651.6001}
{"dates":"2012-03-05","low":2689.44995,"high":2767.62012,"open":2757.30005,"close":2690.58008}
{"dates":"2012-03-02","low":2738.73999,"high":2759.92993,"open":2747.63989,"close":2757.30005}
{"dates":"2012-03-01","low":2648.86011,"high":2751.98999,"open":2648.86011,"close":2748.75}
{"dates":"2012-02-29","low":2633.23999,"high":2698.72998,"open":2687.33008,"close":2648.21997}
{"dates":"2012-02-28","low":2668.37012,"high":2747.30005,"open":2747.30005,"close":2682.09009}
{"dates":"2012-02-24","low":2754.42993,"high":2838.16992,"open":2818.22998,"close":2762.61011}
{"dates":"2012-02-23","low":2802.87012,"high":2858.07007,"open":2838.83008,"close":2818.09009}
{"dates":"2012-02-22","low":2799.46997,"high":2856.25,"open":2799.46997,"close":2838.62012}
{"dates":"2012-02-17","low":2775.37012,"high":2811.90991,"open":2776.5,"close":2798.83008}
{"dates":"2012-02-16","low":2710.58008,"high":2767.65991,"open":2724.94995,"close":2767.65991}
{"dates":"2012-02-15","low":2712.77002,"high":2751.90991,"open":2737.40991,"close":2725.46997}
{"dates":"2012-02-14","low":2716.47998,"high":2762.32007,"open":2757.43994,"close":2725.16992}
{"dates":"2012-02-13","low":2731.09009,"high":2761.27002,"open":2731.78003,"close":2757.51001}
{"dates":"2012-02-10","low":2687.93994,"high":2745.69995,"open":2745.69995,"close":2721.88989}
{"dates":"2012-02-09","low":2722.94995,"high":2757.37988,"open":2729.11011,"close":2749}
{"dates":"2012-02-08","low":2691.97998,"high":2777.6001,"open":2769.76001,"close":2720.1499}
{"dates":"2012-02-07","low":2765.93994,"high":2804.23999,"open":2803.08008,"close":2769.56006}
{"dates":"2012-02-06","low":2777.43994,"high":2809.52002,"open":2808.26001,"close":2806.63989}
{"dates":"2012-02-03","low":2809.40991,"high":2853.92993,"open":2818.75,"close":2810.57007}
{"dates":"2012-02-02","low":2809.59009,"high":2841.71997,"open":2838.48999,"close":2817.6499}
{"dates":"2012-02-01","low":2788.43994,"high":2849.30005,"open":2788.43994,"close":2837.06006}
{"dates":"2012-01-31","low":2758.72998,"high":2807.86011,"open":2771.08008,"close":2787.16992}
{"dates":"2012-01-30","low":2756.67993,"high":2830.58008,"open":2830.58008,"close":2770.83008}
{"dates":"2012-01-27","low":2824.67993,"high":2908.69995,"open":2908.69995,"close":2831.58008}
{"dates":"2012-01-26","low":2907.54004,"high":2976.83008,"open":2918.05005,"close":2908.69995}
{"dates":"2012-01-25","low":2871.27002,"high":2914.92993,"open":2901.76001,"close":2914.92993}
{"dates":"2012-01-24","low":2856.29004,"high":2898.3501,"open":2878.75,"close":2898.3501}
{"dates":"2012-01-23","low":2869.90991,"high":2903.21997,"open":2869.90991,"close":2885.62012}
{"dates":"2012-01-20","low":2855.34009,"high":2893.36011,"open":2882.13989,"close":2867.59009}
{"dates":"2012-01-19","low":2864.36011,"high":2897.11011,"open":2864.36011,"close":2882.13989}
{"dates":"2012-01-18","low":2778.19995,"high":2862.23999,"open":2782.82007,"close":2862.23999}
{"dates":"2012-01-17","low":2755.84009,"high":2803.01001,"open":2756.12988,"close":2784.8999}
{"dates":"2012-01-16","low":2719.8999,"high":2755.59009,"open":2754.8501,"close":2754.57007}
{"dates":"2012-01-13","low":2735.03003,"high":2819.98999,"open":2819.98999,"close":2753.52002}
{"dates":"2012-01-12","low":2806.98999,"high":2857.1001,"open":2826.67993,"close":2819.98999}
{"dates":"2012-01-11","low":2804.04004,"high":2836.1499,"open":2833.22998,"close":2825.72998}
{"dates":"2012-01-10","low":2781.16992,"high":2841.84009,"open":2781.16992,"close":2833.22998}
{"dates":"2012-01-09","low":2760.59009,"high":2806.07007,"open":2770.46997,"close":2780.51001}
{"dates":"2012-01-06","low":2720.47998,"high":2777.11011,"open":2720.47998,"close":2769.75}
{"dates":"2012-01-05","low":2676.93994,"high":2738.6001,"open":2715.71997,"close":2715.18994}
{"dates":"2012-01-04","low":2558.78003,"high":2715.45996,"open":2568.66992,"close":2715.45996}
{"dates":"2012-01-03","low":2482.91992,"high":2574,"open":2482.91992,"close":2568.19995}
{"dates":"2011-12-29","low":2425.62012,"high":2468.13989,"open":2425.62012,"close":2462.62988}
{"dates":"2011-12-28","low":2411.52002,"high":2465.3999,"open":2457.07007,"close":2425.97998}
{"dates":"2011-12-27","low":2448.13989,"high":2469.32007,"open":2465.53003,"close":2457.37012}
{"dates":"2011-12-23","low":2460.94995,"high":2468.21997,"open":2460.94995,"close":2466.69995}
{"dates":"2011-12-22","low":2440.87012,"high":2471.28003,"open":2442.02002,"close":2456.34009}
{"dates":"2011-12-21","low":2425.38989,"high":2449.32007,"open":2442.27002,"close":2440.87012}
{"dates":"2011-12-20","low":2404.93994,"high":2454.6001,"open":2404.93994,"close":2442.27002}
{"dates":"2011-12-19","low":2391.8501,"high":2459.80005,"open":2435.83008,"close":2400.33008}
{"dates":"2011-12-16","low":2401.42993,"high":2434.33008,"open":2401.42993,"close":2433.3999}
{"dates":"2011-12-15","low":2398.41992,"high":2433.16992,"open":2414.19995,"close":2401.42993}
{"dates":"2011-12-14","low":2390.8999,"high":2474.12988,"open":2474.12988,"close":2408.42993}
{"dates":"2011-12-13","low":2462,"high":2520.17993,"open":2492.52002,"close":2474.80005}
{"dates":"2011-12-12","low":2471.16992,"high":2550.07007,"open":2550.07007,"close":2485.40991}
{"dates":"2011-12-07","low":2555.12988,"high":2615.58008,"open":2615.58008,"close":2558.11011}
{"dates":"2011-12-06","low":2601.70996,"high":2638.25,"open":2638.25,"close":2615.58008}
{"dates":"2011-12-05","low":2632.38989,"high":2669.27002,"open":2638.42993,"close":2640.09009}
{"dates":"2011-12-02","low":2611.57007,"high":2644.47998,"open":2611.57007,"close":2629.62988}
{"dates":"2011-12-01","low":2559.26001,"high":2609.13989,"open":2564.71997,"close":2609.13989}
{"dates":"2011-11-30","low":2469.22998,"high":2563.82007,"open":2469.22998,"close":2562.8501}
{"dates":"2011-11-29","low":2427.80005,"high":2500.37988,"open":2427.80005,"close":2452.04004}
{"dates":"2011-11-25","low":2410.12988,"high":2443.43994,"open":2411.51001,"close":2426}
{"dates":"2011-11-24","low":2411.1499,"high":2442.79004,"open":2411.1499,"close":2426.09009}
{"dates":"2011-11-23","low":2405,"high":2473.56006,"open":2473.09009,"close":2410.76001}
{"dates":"2011-11-22","low":2437.36011,"high":2484.62012,"open":2454,"close":2483.12988}
{"dates":"2011-11-21","low":2428.23999,"high":2524.91992,"open":2524.91992,"close":2454}
{"dates":"2011-11-18","low":2513.94995,"high":2553.3501,"open":2520.36011,"close":2528.04004}
{"dates":"2011-11-17","low":2499.65991,"high":2625.92993,"open":2625.92993,"close":2519.01001}
{"dates":"2011-11-16","low":2625.92993,"high":2679.29004,"open":2679.29004,"close":2625.92993}
{"dates":"2011-11-15","low":2658.73999,"high":2705.02002,"open":2675.05005,"close":2679.18994}
{"dates":"2011-11-14","low":2676.90991,"high":2751.66992,"open":2751.66992,"close":2676.90991}
{"dates":"2011-11-11","low":2693.62012,"high":2764.31006,"open":2693.62012,"close":2751.66992}
{"dates":"2011-11-10","low":2669.47998,"high":2730.46997,"open":2677.92993,"close":2693.62012}
{"dates":"2011-11-09","low":2675.52002,"high":2787.20996,"open":2787.20996,"close":2676.43994}
{"dates":"2011-11-08","low":2747.55005,"high":2806.40991,"open":2747.55005,"close":2792.83008}
{"dates":"2011-11-07","low":2735.21997,"high":2790.47998,"open":2758.3999,"close":2747.55005}
{"dates":"2011-11-04","low":2753.90991,"high":2792.22998,"open":2785.29004,"close":2761.36011}
{"dates":"2011-11-03","low":2693.30005,"high":2796.95996,"open":2693.30005,"close":2782.87012}
{"dates":"2011-11-02","low":2688.15991,"high":2812.07007,"open":2766.63989,"close":2689.31006}
{"dates":"2011-11-01","low":2757.43994,"high":2894.73999,"open":2894.73999,"close":2762.03003}
{"dates":"2011-10-31","low":2900.97998,"high":3011.06006,"open":3011.06006,"close":2905.54004}
{"dates":"2011-10-28","low":2990.80005,"high":3016.62012,"open":3005.92993,"close":3015.21997}
{"dates":"2011-10-27","low":2889.6001,"high":3027.93994,"open":2889.6001,"close":3005.52002}
{"dates":"2011-10-26","low":2827.6001,"high":2887.90991,"open":2855.81006,"close":2880.78003}
{"dates":"2011-10-25","low":2812.77002,"high":2876.03003,"open":2856.19995,"close":2850.53003}
{"dates":"2011-10-24","low":2803.97998,"high":2867.6499,"open":2803.97998,"close":2861.82007}
{"dates":"2011-10-21","low":2762.40991,"high":2831.62012,"open":2762.40991,"close":2797.53003}
{"dates":"2011-10-20","low":2679.83008,"high":2745.78003,"open":2730.76001,"close":2737.71997}
{"dates":"2011-10-19","low":2723.84009,"high":2774.66992,"open":2741.67993,"close":2735.1499}
{"dates":"2011-10-18","low":2661.27002,"high":2733.22998,"open":2676.8999,"close":2732.57007}
{"dates":"2011-10-17","low":2643.51001,"high":2716.26001,"open":2716.26001,"close":2677.1001}
{"dates":"2011-10-14","low":2598.02002,"high":2717.05005,"open":2599.21997,"close":2717.05005}
{"dates":"2011-10-13","low":2495.87988,"high":2602.62012,"open":2534.95996,"close":2596.63989}
{"dates":"2011-10-12","low":2451,"high":2541.55005,"open":2452.92993,"close":2539.08008}
{"dates":"2011-10-11","low":2326.75,"high":2429.56006,"open":2326.75,"close":2429.56006}
{"dates":"2011-10-07","low":2309.87988,"high":2367.40991,"open":2360.82007,"close":2325.94995}
{"dates":"2011-10-06","low":2313.8501,"high":2378.26001,"open":2317.07007,"close":2360.82007}
{"dates":"2011-10-05","low":2286.65991,"high":2323.81006,"open":2287.16992,"close":2309.42993}
{"dates":"2011-10-04","low":2212.28003,"high":2290.79004,"open":2290.79004,"close":2286.72998}
{"dates":"2011-10-03","low":2283.17993,"high":2452.65991,"open":2451.17993,"close":2291.67993}
{"dates":"2011-09-30","low":2438.96997,"high":2515.59009,"open":2515.59009,"close":2463.62988}
{"dates":"2011-09-29","low":2492.78003,"high":2547.66992,"open":2532.63989,"close":2518.07007}
{"dates":"2011-09-28","low":2513.27002,"high":2559.67993,"open":2556.77002,"close":2514.56006}
{"dates":"2011-09-27","low":2519.3999,"high":2587.52002,"open":2520.54004,"close":2555.93994}
{"dates":"2011-09-26","low":2475.52002,"high":2504.94995,"open":2489.95996,"close":2504.94995}
{"dates":"2011-09-23","low":2477.03003,"high":2510.5,"open":2481.52002,"close":2482.62988}
{"dates":"2011-09-22","low":2472.59009,"high":2623.72998,"open":2623.72998,"close":2480.76001}
{"dates":"2011-09-21","low":2630.90991,"high":2723.19995,"open":2717.62988,"close":2630.90991}
{"dates":"2011-09-20","low":2715.56006,"high":2754.19995,"open":2720.56006,"close":2717.1499}
{"dates":"2011-09-19","low":2700.6001,"high":2741.80005,"open":2741.80005,"close":2716.78003}
{"dates":"2011-09-16","low":2746.43994,"high":2786.08008,"open":2775.54004,"close":2750.33008}
{"dates":"2011-09-15","low":2756.59009,"high":2785.61011,"open":2761.86011,"close":2771.28003}
{"dates":"2011-09-14","low":2689.91992,"high":2758.51001,"open":2706.17993,"close":2750.11011}
{"dates":"2011-09-13","low":2684.11011,"high":2710.48999,"open":2687.30005,"close":2705.88989}
{"dates":"2011-09-12","low":2655.42993,"high":2752.25,"open":2752.25,"close":2688.06006}
{"dates":"2011-09-09","low":2741.93994,"high":2824.82007,"open":2824.82007,"close":2753.21997}
{"dates":"2011-09-08","low":2813.84009,"high":2878.30005,"open":2877.02002,"close":2832.42993}
{"dates":"2011-09-07","low":2817.87012,"high":2879.41992,"open":2817.87012,"close":2876.68994}
{"dates":"2011-09-06","low":2752.54004,"high":2816.83008,"open":2783.95996,"close":2816.83008}
{"dates":"2011-09-05","low":2776.12988,"high":2868.63989,"open":2868.63989,"close":2783.34009}
{"dates":"2011-09-02","low":2856.87988,"high":2922.45996,"open":2922.45996,"close":2872.11011}
{"dates":"2011-09-01","low":2923.16992,"high":2966.75,"open":2963.37988,"close":2927.09009}
{"dates":"2011-08-31","low":2942.54004,"high":2988.1001,"open":2968.25,"close":2964.79004}
{"dates":"2011-08-30","low":2935.92993,"high":2960.21997,"open":2943.25,"close":2960}
{"dates":"2011-08-29","low":2896.23999,"high":2956.33008,"open":2896.23999,"close":2943.25}
{"dates":"2011-08-26","low":2835.3999,"high":2900.6499,"open":2864.79004,"close":2883.88989}
{"dates":"2011-08-25","low":2857.45996,"high":2912.79004,"open":2910.57007,"close":2865.76001}
{"dates":"2011-08-24","low":2890.95996,"high":2931.87988,"open":2897.58008,"close":2908.47998}
{"dates":"2011-08-23","low":2842.72998,"high":2899.08008,"open":2842.72998,"close":2895.62988}
{"dates":"2011-08-19","low":2821.76001,"high":2887.16992,"open":2868.06006,"close":2825.37988}
{"dates":"2011-08-18","low":2851.38989,"high":2973.07007,"open":2973.07007,"close":2870.48999}
{"dates":"2011-08-17","low":2976.8999,"high":3022.38989,"open":2986.55005,"close":2993.83008}
{"dates":"2011-08-16","low":2947.75,"high":3001.01001,"open":2968.47998,"close":2983.62012}
{"dates":"2011-08-12","low":2953.27002,"high":2983.90991,"open":2963.22998,"close":2966.98999}
{"dates":"2011-08-11","low":2829.03003,"high":2952,"open":2829.03003,"close":2949.01001}
{"dates":"2011-08-10","low":2766.73999,"high":2864.23999,"open":2851.02002,"close":2809.75}
{"dates":"2011-08-09","low":2735.28003,"high":2864.02002,"open":2737.27002,"close":2864.02002}
{"dates":"2011-08-08","low":2738.23999,"high":3061.22998,"open":3061.22998,"close":2738.40991}
{"dates":"2011-08-05","low":2985.34009,"high":3108.61011,"open":3108.61011,"close":3067.61011}
{"dates":"2011-08-04","low":3101.21997,"high":3307.67993,"open":3307.67993,"close":3109.86011}
{"dates":"2011-08-03","low":3267.80005,"high":3325.26001,"open":3315.67993,"close":3308.75}
{"dates":"2011-08-02","low":3310.83008,"high":3354.09009,"open":3335.66992,"close":3316.47998}
{"dates":"2011-08-01","low":3295.8501,"high":3336.20996,"open":3328.63989,"close":3336.20996}
{"dates":"2011-07-29","low":3256.90991,"high":3321.8501,"open":3267.65991,"close":3321.8501}
{"dates":"2011-07-28","low":3261.09009,"high":3296.32007,"open":3270.37988,"close":3270.96997}
{"dates":"2011-07-27","low":3266.19995,"high":3368.12988,"open":3368.12988,"close":3270.62012}
{"dates":"2011-07-26","low":3329.70996,"high":3372.12012,"open":3332.45996,"close":3368.63989}
{"dates":"2011-07-25","low":3328.59009,"high":3361.36011,"open":3360.06006,"close":3330.87988}
{"dates":"2011-07-22","low":3350.18994,"high":3367.57007,"open":3365.90991,"close":3356.3501}
{"dates":"2011-07-21","low":3338.63989,"high":3370.92993,"open":3338.63989,"close":3366.90991}
{"dates":"2011-07-20","low":3326.28003,"high":3347.58008,"open":3326.28003,"close":3335.56006}
{"dates":"2011-07-19","low":3295.55005,"high":3328.87012,"open":3295.55005,"close":3324.98999}
{"dates":"2011-07-18","low":3279.97998,"high":3325.83008,"open":3325.83008,"close":3294.6001}
{"dates":"2011-07-15","low":3295.65991,"high":3326.57007,"open":3302.57007,"close":3326.57007}
{"dates":"2011-07-14","low":3290.98999,"high":3376.62988,"open":3355.61011,"close":3302.43994}
{"dates":"2011-07-13","low":3337.83008,"high":3396.62012,"open":3352.96997,"close":3356.43994}
{"dates":"2011-07-12","low":3339.91992,"high":3390.40991,"open":3388.82007,"close":3348.62988}
{"dates":"2011-07-11","low":3387.93994,"high":3468.17993,"open":3468.17993,"close":3396.19995}
{"dates":"2011-07-08","low":3444.58008,"high":3488.28003,"open":3488.28003,"close":3470.73999}
{"dates":"2011-07-07","low":3465.46997,"high":3503.04004,"open":3465.46997,"close":3487.20996}
{"dates":"2011-07-06","low":3411.26001,"high":3461.75,"open":3430.17993,"close":3461.75}
{"dates":"2011-07-05","low":3412.19995,"high":3433.6499,"open":3417.11011,"close":3430.17993}
{"dates":"2011-07-04","low":3393.13989,"high":3419.46997,"open":3396.58008,"close":3418.11011}
{"dates":"2011-07-01","low":3360.62012,"high":3400.87988,"open":3360.62012,"close":3396}
{"dates":"2011-06-30","low":3354.59009,"high":3386.3999,"open":3354.59009,"close":3360.63989}
{"dates":"2011-06-29","low":3327.53003,"high":3355.88989,"open":3327.53003,"close":3353.82007}
{"dates":"2011-06-28","low":3315.92993,"high":3350.87988,"open":3315.92993,"close":3326.93994}
{"dates":"2011-06-27","low":3288.27002,"high":3314.70996,"open":3288.27002,"close":3314.70996}
{"dates":"2011-06-24","low":3283.83008,"high":3324.51001,"open":3315.32007,"close":3287.62012}
{"dates":"2011-06-23","low":3263.3501,"high":3324.72998,"open":3324.72998,"close":3313.87988}
{"dates":"2011-06-22","low":3312.37012,"high":3336.07007,"open":3329.6001,"close":3333.58008}
{"dates":"2011-06-21","low":3274.65991,"high":3333,"open":3274.65991,"close":3330.02002}
{"dates":"2011-06-17","low":3239.32007,"high":3269.28003,"open":3240.09009,"close":3269.28003}
{"dates":"2011-06-16","low":3204.90991,"high":3246.6499,"open":3244.09009,"close":3235}
{"dates":"2011-06-15","low":3225.63989,"high":3276.29004,"open":3265.62012,"close":3244.09009}
{"dates":"2011-06-14","low":3206.32007,"high":3269.12012,"open":3226.65991,"close":3265.62012}
{"dates":"2011-06-13","low":3185.15991,"high":3229.79004,"open":3229.79004,"close":3202.28003}
{"dates":"2011-06-10","low":3183.40991,"high":3233.86011,"open":3233.53003,"close":3227.77002}
{"dates":"2011-06-09","low":3122.02002,"high":3233.54004,"open":3122.02002,"close":3232.86011}
{"dates":"2011-06-08","low":3109.94995,"high":3139.63989,"open":3125.63989,"close":3123.29004}
{"dates":"2011-06-07","low":3118.67993,"high":3143.62988,"open":3122.33008,"close":3125.01001}
{"dates":"2011-06-06","low":3113.17993,"high":3164.30005,"open":3164.30005,"close":3122.08008}
{"dates":"2011-06-03","low":3133.3501,"high":3172.70996,"open":3148.45996,"close":3164.96997}
{"dates":"2011-06-02","low":3134.81006,"high":3184.03003,"open":3176.61011,"close":3150.34009}
{"dates":"2011-06-01","low":3168.13989,"high":3250.29004,"open":3250.29004,"close":3176.36011}
{"dates":"2011-05-31","low":3232.43994,"high":3272.20996,"open":3247.37012,"close":3250.90991}
{"dates":"2011-05-30","low":3236.05005,"high":3270.16992,"open":3266.22998,"close":3244.79004}
{"dates":"2011-05-27","low":3261.41992,"high":3287.97998,"open":3268.37988,"close":3265.82007}
{"dates":"2011-05-26","low":3232.73999,"high":3281.16992,"open":3281.16992,"close":3268.55005}
{"dates":"2011-05-24","low":3279.04004,"high":3346.37012,"open":3326.44995,"close":3282.40991}
{"dates":"2011-05-23","low":3310.58008,"high":3374.8999,"open":3374.34009,"close":3323.07007}
{"dates":"2011-05-20","low":3370.53003,"high":3393.11011,"open":3384.76001,"close":3383.79004}
{"dates":"2011-05-19","low":3376.40991,"high":3394.3999,"open":3394.3999,"close":3385.77002}
{"dates":"2011-05-18","low":3365.25,"high":3395.68994,"open":3365.25,"close":3388.75}
{"dates":"2011-05-17","low":3342.80005,"high":3369.76001,"open":3369.37012,"close":3365.25}
{"dates":"2011-05-16","low":3358.15991,"high":3414.78003,"open":3378.61011,"close":3372.20996}
{"dates":"2011-05-13","low":3367.78003,"high":3398.08008,"open":3390.38989,"close":3378.17993}
{"dates":"2011-05-12","low":3357.19995,"high":3392.83008,"open":3383.33008,"close":3389.72998}
{"dates":"2011-05-11","low":3375.75,"high":3428.45996,"open":3424.61011,"close":3384.57007}
{"dates":"2011-05-10","low":3356.56006,"high":3422.12012,"open":3356.56006,"close":3422.12012}
{"dates":"2011-05-09","low":3294.07007,"high":3359.07007,"open":3314.17993,"close":3359.07007}
{"dates":"2011-05-06","low":3306.66992,"high":3365.38989,"open":3306.66992,"close":3315.84009}
{"dates":"2011-05-05","low":3291.94995,"high":3347.11011,"open":3347.11011,"close":3305.68994}
{"dates":"2011-05-04","low":3320.30005,"high":3374.69995,"open":3374.69995,"close":3352.21997}
{"dates":"2011-05-03","low":3354.8999,"high":3395.01001,"open":3395.01001,"close":3375.34009}
{"dates":"2011-05-02","low":3392.15991,"high":3428.09009,"open":3407.59009,"close":3395.63989}
{"dates":"2011-04-29","low":3374.08008,"high":3419.77002,"open":3375.32007,"close":3406.02002}
{"dates":"2011-04-28","low":3359.05005,"high":3383.41992,"open":3378.53003,"close":3375.95996}
{"dates":"2011-04-27","low":3340.66992,"high":3377.29004,"open":3373.63989,"close":3377.29004}
{"dates":"2011-04-26","low":3368.73999,"high":3409.44995,"open":3401.82007,"close":3374.19995}
{"dates":"2011-04-25","low":3393.62988,"high":3416.6499,"open":3415.95996,"close":3401.1499}
{"dates":"2011-04-20","low":3336.05005,"high":3413.93994,"open":3338.28003,"close":3413.93994}
{"dates":"2011-04-19","low":3305.03003,"high":3337.62012,"open":3305.03003,"close":3332.27002}
{"dates":"2011-04-18","low":3290.66992,"high":3380.13989,"open":3380.13989,"close":3300.97998}
{"dates":"2011-04-15","low":3355.02002,"high":3395.37988,"open":3381.57007,"close":3381.25}
{"dates":"2011-04-14","low":3357.86011,"high":3403.77002,"open":3403.77002,"close":3381.57007}
{"dates":"2011-04-13","low":3372.1499,"high":3407.23999,"open":3401.55005,"close":3407.23999}
{"dates":"2011-04-12","low":3376.25,"high":3446.48999,"open":3446.48999,"close":3401.55005}
{"dates":"2011-04-11","low":3440.22998,"high":3488.54004,"open":3481.98999,"close":3448.12012}
{"dates":"2011-04-08","low":3456.09009,"high":3486.19995,"open":3465.43994,"close":3480.38989}
{"dates":"2011-04-07","low":3446.94995,"high":3509.6001,"open":3503.98999,"close":3456.52002}
{"dates":"2011-04-06","low":3498.90991,"high":3541.37012,"open":3521.54004,"close":3503.98999}
{"dates":"2011-04-05","low":3508.8501,"high":3537.97998,"open":3512.44995,"close":3511.05005}
{"dates":"2011-04-04","low":3471.76001,"high":3522.20996,"open":3471.76001,"close":3513.34009}
{"dates":"2011-04-01","low":3389.66992,"high":3472.82007,"open":3389.66992,"close":3471.94995}
{"dates":"2011-03-31","low":3362.02002,"high":3388.03003,"open":3380.62012,"close":3388.03003}
{"dates":"2011-03-30","low":3331.42993,"high":3396.73999,"open":3331.42993,"close":3376.43994}
{"dates":"2011-03-29","low":3307.01001,"high":3327.55005,"open":3313.17993,"close":3324.18994}
{"dates":"2011-03-28","low":3310.11011,"high":3357.53003,"open":3350.09009,"close":3313.17993}
{"dates":"2011-03-23","low":3308.55005,"high":3348.83008,"open":3320.11011,"close":3348.83008}
{"dates":"2011-03-22","low":3317.87988,"high":3350.32007,"open":3333.27002,"close":3321.54004}
{"dates":"2011-03-21","low":3285.62988,"high":3346.3501,"open":3285.62988,"close":3332.94995}
{"dates":"2011-03-18","low":3261.30005,"high":3306.44995,"open":3261.30005,"close":3277.87012}
{"dates":"2011-03-17","low":3208.1499,"high":3269.31006,"open":3208.1499,"close":3260.82007}
{"dates":"2011-03-16","low":3166.53003,"high":3294.5,"open":3265.31006,"close":3197.53003}
{"dates":"2011-03-15","low":3207.26001,"high":3349,"open":3349,"close":3263.27002}
{"dates":"2011-03-14","low":3324.23999,"high":3400.69995,"open":3400.69995,"close":3357.98999}
{"dates":"2011-03-11","low":3349.73999,"high":3403.58008,"open":3399.37012,"close":3403.51001}
{"dates":"2011-03-10","low":3374.88989,"high":3456.95996,"open":3456.95996,"close":3405.91992}
{"dates":"2011-03-09","low":3448.23999,"high":3487.73999,"open":3469.38989,"close":3457.52002}
{"dates":"2011-03-04","low":3445.79004,"high":3492.03003,"open":3476,"close":3467.71997}
{"dates":"2011-03-03","low":3426.80005,"high":3474.96997,"open":3426.80005,"close":3474.96997}
{"dates":"2011-03-02","low":3412.11011,"high":3460.75,"open":3425.55005,"close":3426.28003}
{"dates":"2011-03-01","low":3418.61011,"high":3489.71997,"open":3456.16992,"close":3426.86011}
{"dates":"2011-02-28","low":3436.55005,"high":3479.13989,"open":3436.55005,"close":3455.6499}
{"dates":"2011-02-25","low":3385.69995,"high":3450.33008,"open":3385.69995,"close":3435.43994}
{"dates":"2011-02-24","low":3367.72998,"high":3430.13989,"open":3425.17993,"close":3382.70996}
{"dates":"2011-02-23","low":3389.97998,"high":3487.94995,"open":3476.80005,"close":3429.08008}
{"dates":"2011-02-22","low":3469.44995,"high":3526.08008,"open":3515.44995,"close":3476.80005}
{"dates":"2011-02-21","low":3505.8999,"high":3537.06006,"open":3537.06006,"close":3515.44995}
{"dates":"2011-02-18","low":3527.98999,"high":3545.40991,"open":3538.30005,"close":3537.06006}
{"dates":"2011-02-17","low":3532.43994,"high":3555.28003,"open":3545.91992,"close":3538.37988}
{"dates":"2011-02-16","low":3490.20996,"high":3545.38989,"open":3490.20996,"close":3545.38989}
{"dates":"2011-02-15","low":3485.09009,"high":3532.31006,"open":3510.54004,"close":3490.20996}
{"dates":"2011-02-14","low":3466.1499,"high":3518.8501,"open":3466.1499,"close":3508.92993}
{"dates":"2011-02-11","low":3404.61011,"high":3462.47998,"open":3411.72998,"close":3460.04004}
{"dates":"2011-02-10","low":3412.1499,"high":3511.62012,"open":3505.12988,"close":3414.06006}
{"dates":"2011-02-09","low":3489.04004,"high":3579.48999,"open":3567.3999,"close":3505.67993}
{"dates":"2011-02-08","low":3551.61011,"high":3577.97998,"open":3559.95996,"close":3567.3999}
{"dates":"2011-02-07","low":3559.41992,"high":3639.54004,"open":3630.92993,"close":3559.71997}
{"dates":"2011-02-04","low":3604.53003,"high":3646.8999,"open":3639.33008,"close":3631.21997}
{"dates":"2011-02-03","low":3615.84009,"high":3653.61011,"open":3640.52002,"close":3639.33008}
{"dates":"2011-02-02","low":3615.65991,"high":3645.20996,"open":3638.05005,"close":3640.97998}
{"dates":"2011-02-01","low":3572.46997,"high":3641.6001,"open":3583.11011,"close":3635.26001}
{"dates":"2011-01-28","low":3554.45996,"high":3625.01001,"open":3619.28003,"close":3583.11011}
{"dates":"2011-01-27","low":3614.29004,"high":3659.53003,"open":3644.53003,"close":3616.79004}
{"dates":"2011-01-26","low":3605.1001,"high":3642.19995,"open":3605.1001,"close":3642.19995}
{"dates":"2011-01-25","low":3581.19995,"high":3640.88989,"open":3633.80005,"close":3604.77002}
{"dates":"2011-01-24","low":3616.55005,"high":3659.67993,"open":3656,"close":3631.80005}
{"dates":"2011-01-21","low":3638.6001,"high":3700.8999,"open":3668.52002,"close":3648.26001}
{"dates":"2011-01-20","low":3633.54004,"high":3698.68994,"open":3637.55005,"close":3664.82007}
{"dates":"2011-01-19","low":3615.57007,"high":3667.36011,"open":3615.57007,"close":3636.8999}
{"dates":"2011-01-18","low":3564.94995,"high":3613.81006,"open":3565.29004,"close":3613.81006}
{"dates":"2011-01-17","low":3537.13989,"high":3564.79004,"open":3539.06006,"close":3563.3501}
{"dates":"2011-01-14","low":3513.69995,"high":3551.83008,"open":3544.72998,"close":3539.06006}
{"dates":"2011-01-13","low":3539.01001,"high":3616.18994,"open":3602.29004,"close":3543.46997}
{"dates":"2011-01-12","low":3555.72998,"high":3608.62012,"open":3555.72998,"close":3601.44995}
{"dates":"2011-01-11","low":3537.25,"high":3576.6001,"open":3550.05005,"close":3545.70996}
{"dates":"2011-01-10","low":3497.84009,"high":3546.71997,"open":3546.71997,"close":3540.59009}
{"dates":"2011-01-07","low":3531.63989,"high":3623.67993,"open":3604.6499,"close":3546.26001}
{"dates":"2011-01-06","low":3588.80005,"high":3637.31006,"open":3605.86011,"close":3603.43994}
{"dates":"2011-01-05","low":3566.58008,"high":3610.66992,"open":3607.75,"close":3604.80005}
{"dates":"2011-01-04","low":3548.71997,"high":3657.01001,"open":3635.68994,"close":3613.72998}
{"dates":"2011-01-03","low":3523.82007,"high":3631.09009,"open":3523.82007,"close":3628.47998}
{"dates":"2010-12-30","low":3499.42993,"high":3538.59009,"open":3523.18994,"close":3523.59009}
{"dates":"2010-12-29","low":3499.08008,"high":3535.04004,"open":3499.08008,"close":3522.6001}
{"dates":"2010-12-28","low":3479.16992,"high":3510.72998,"open":3479.16992,"close":3494.8999}
{"dates":"2010-12-27","low":3447.12012,"high":3500.01001,"open":3466.1499,"close":3477.51001}
{"dates":"2010-12-23","low":3470.44995,"high":3500.21997,"open":3477.38989,"close":3476.41992}
{"dates":"2010-12-22","low":3441.83008,"high":3476.46997,"open":3443.30005,"close":3476.26001}
{"dates":"2010-12-21","low":3441.11011,"high":3494.25,"open":3477.95996,"close":3442.94995}
{"dates":"2010-12-20","low":3403.54004,"high":3470.70996,"open":3407.29004,"close":3465.31006}
{"dates":"2010-12-17","low":3329.15991,"high":3403.08008,"open":3337.3999,"close":3403.08008}
{"dates":"2010-12-16","low":3292,"high":3341.27002,"open":3292,"close":3336.71997}
{"dates":"2010-12-15","low":3284.38989,"high":3383.96997,"open":3379.78003,"close":3289.5}
{"dates":"2010-12-14","low":3380.27002,"high":3427.11011,"open":3418.87012,"close":3383.13989}
{"dates":"2010-12-13","low":3385.42993,"high":3425.70996,"open":3390.87012,"close":3418.87012}
{"dates":"2010-12-10","low":3374.13989,"high":3406.17993,"open":3375.01001,"close":3390.87012}
{"dates":"2010-12-09","low":3351.97998,"high":3435.3999,"open":3429.16992,"close":3368.72998}
{"dates":"2010-12-07","low":3425.34009,"high":3524.41992,"open":3458.26001,"close":3428.04004}
{"dates":"2010-12-06","low":3425.11011,"high":3465.61011,"open":3425.11011,"close":3456.46997}
{"dates":"2010-12-03","low":3417.63989,"high":3438.05005,"open":3436.12012,"close":3422.42993}
{"dates":"2010-12-02","low":3368.27002,"high":3450.48999,"open":3372.52002,"close":3434.3999}
{"dates":"2010-12-01","low":3262.65991,"high":3371.18994,"open":3262.65991,"close":3367.1499}
{"dates":"2010-11-30","low":3246.19995,"high":3269.70996,"open":3263.96997,"close":3261.48999}
{"dates":"2010-11-29","low":3253.6001,"high":3307.06006,"open":3303.28003,"close":3270.1001}
{"dates":"2010-11-26","low":3269.52002,"high":3321.1499,"open":3321.1499,"close":3302.87988}
{"dates":"2010-11-25","low":3303.12012,"high":3326.32007,"open":3311.17993,"close":3321.1499}
{"dates":"2010-11-24","low":3204.47998,"high":3287.37988,"open":3204.47998,"close":3283.41992}
{"dates":"2010-11-23","low":3175.54004,"high":3237.45996,"open":3230.75,"close":3201.07007}
{"dates":"2010-11-19","low":3217.07007,"high":3263.6499,"open":3248.21997,"close":3260.80005}
{"dates":"2010-11-18","low":3168.61011,"high":3259.86011,"open":3168.61011,"close":3251.6499}
{"dates":"2010-11-17","low":3125.31006,"high":3197.79004,"open":3125.31006,"close":3164.3999}
{"dates":"2010-11-16","low":3112.3501,"high":3271.76001,"open":3269.96997,"close":3122.69995}
{"dates":"2010-11-15","low":3217.07007,"high":3277.62988,"open":3218.91992,"close":3270.78003}
{"dates":"2010-11-12","low":3198.43994,"high":3338.96997,"open":3337.29004,"close":3215.47998}
{"dates":"2010-11-11","low":3296.83008,"high":3346.88989,"open":3310.20996,"close":3340.6499}
{"dates":"2010-11-10","low":3227.56006,"high":3310.96997,"open":3306.52002,"close":3310.96997}
{"dates":"2010-11-09","low":3305.76001,"high":3363.03003,"open":3326.65991,"close":3305.76001}
{"dates":"2010-11-08","low":3295.65991,"high":3368.76001,"open":3353.16992,"close":3324.27002}
{"dates":"2010-11-05","low":3307.6001,"high":3380.81006,"open":3340.54004,"close":3352.33008}
{"dates":"2010-11-04","low":3276.5,"high":3339.96997,"open":3276.51001,"close":3339.96997}
{"dates":"2010-11-03","low":3111.98999,"high":3205.79004,"open":3111.98999,"close":3205.79004}
{"dates":"2010-11-02","low":3075.37988,"high":3151.34009,"open":3087.87988,"close":3110.30005}
{"dates":"2010-11-01","low":3011.76001,"high":3092.87988,"open":3011.76001,"close":3076.8999}
{"dates":"2010-10-29","low":2950.70996,"high":3007.40991,"open":2954.01001,"close":3007.40991}
{"dates":"2010-10-28","low":2924.31006,"high":2988.92993,"open":2924.5,"close":2954.86011}
{"dates":"2010-10-26","low":2892.27002,"high":2920.59009,"open":2920.02002,"close":2920.43994}
{"dates":"2010-10-25","low":2855.87012,"high":2923.12012,"open":2855.87012,"close":2916.55005}
{"dates":"2010-10-22","low":2819.16992,"high":2851.90991,"open":2820.47998,"close":2851.90991}
{"dates":"2010-10-21","low":2793.53003,"high":2849.62012,"open":2810.04004,"close":2820.28003}
{"dates":"2010-10-20","low":2728.61011,"high":2817.36011,"open":2728.61011,"close":2809.3999}
{"dates":"2010-10-19","low":2712.45996,"high":2754.62012,"open":2733.38989,"close":2727.91992}
{"dates":"2010-10-18","low":2738.75,"high":2760.46997,"open":2742.22998,"close":2750.37012}
{"dates":"2010-10-15","low":2717.78003,"high":2742.28003,"open":2723.58008,"close":2735.46997}
{"dates":"2010-10-14","low":2708.76001,"high":2742.62012,"open":2729.54004,"close":2730.55005}
{"dates":"2010-10-13","low":2721.95996,"high":2754.86011,"open":2721.95996,"close":2729.54004}
{"dates":"2010-10-12","low":2680.67993,"high":2719.70996,"open":2699.07007,"close":2719.70996}
{"dates":"2010-10-08","low":2641.12012,"high":2700.29004,"open":2641.12012,"close":2699.48999}
{"dates":"2010-10-07","low":2632.62988,"high":2672.84009,"open":2670.53003,"close":2641.3999}
{"dates":"2010-10-06","low":2659.70996,"high":2686.3501,"open":2670.66992,"close":2661.82007}
{"dates":"2010-10-05","low":2630.62012,"high":2677.72998,"open":2630.62012,"close":2666.32007}
{"dates":"2010-10-04","low":2620.46997,"high":2662.42993,"open":2652.72998,"close":2624.62012}
{"dates":"2010-10-01","low":2639.43994,"high":2664.43994,"open":2642.29004,"close":2652.29004}
{"dates":"2010-09-30","low":2619.69995,"high":2665.86011,"open":2644.1001,"close":2643.41992}
{"dates":"2010-09-29","low":2634.16992,"high":2659.62012,"open":2650.26001,"close":2641.40991}
{"dates":"2010-09-28","low":2600.78003,"high":2651.5,"open":2601.17993,"close":2651.18994}
{"dates":"2010-09-27","low":2575.3999,"high":2609.03003,"open":2576.30005,"close":2600.62988}
{"dates":"2010-09-24","low":2530.21997,"high":2579.6001,"open":2530.21997,"close":2577.73999}
{"dates":"2010-09-23","low":2515.31006,"high":2549.11011,"open":2517.84009,"close":2522.76001}
{"dates":"2010-09-22","low":2513.66992,"high":2534.82007,"open":2527.57007,"close":2531.63989}
{"dates":"2010-09-21","low":2515.43994,"high":2547.37988,"open":2533.29004,"close":2531.67993}
{"dates":"2010-09-20","low":2474.43994,"high":2533.29004,"open":2474.43994,"close":2533.29004}
{"dates":"2010-09-17","low":2447.07007,"high":2478.48999,"open":2447.07007,"close":2473.42993}
{"dates":"2010-09-16","low":2430.6499,"high":2450.38989,"open":2442.71997,"close":2447.07007}
{"dates":"2010-09-15","low":2435.03003,"high":2448.43994,"open":2444.97998,"close":2439.28003}
{"dates":"2010-09-14","low":2442.08008,"high":2469.97998,"open":2458.40991,"close":2442.83008}
{"dates":"2010-09-13","low":2436.77002,"high":2471.32007,"open":2436.77002,"close":2457.91992}
{"dates":"2010-09-10","low":2424.90991,"high":2441.44995,"open":2433.6001,"close":2436.77002}
{"dates":"2010-09-09","low":2412.90991,"high":2435.45996,"open":2426.97998,"close":2431.09009}
{"dates":"2010-09-08","low":2419.91992,"high":2454.11011,"open":2421.23999,"close":2419.91992}
{"dates":"2010-09-07","low":2404.97998,"high":2439.68994,"open":2439.68994,"close":2418.75}
{"dates":"2010-09-06","low":2420.96997,"high":2437.92993,"open":2423.21997,"close":2437.92993}
{"dates":"2010-09-03","low":2421.3999,"high":2449.59009,"open":2421.3999,"close":2423.21997}
{"dates":"2010-09-02","low":2398.56006,"high":2415.91992,"open":2400.79004,"close":2415.91992}
{"dates":"2010-09-01","low":2360.29004,"high":2403.20996,"open":2360.29004,"close":2394.76001}
{"dates":"2010-08-31","low":2311.26001,"high":2345.32007,"open":2311.26001,"close":2336.88989}
{"dates":"2010-08-30","low":2306.58008,"high":2350.55005,"open":2349.03003,"close":2307.19995}
{"dates":"2010-08-27","low":2302.31006,"high":2353.51001,"open":2321.08008,"close":2349.07007}
{"dates":"2010-08-26","low":2311.09009,"high":2373.12988,"open":2350.34009,"close":2321.43994}
{"dates":"2010-08-25","low":2258.75,"high":2331.12988,"open":2290.40991,"close":2331.12988}
{"dates":"2010-08-24","low":2292.83008,"high":2357.55005,"open":2357.55005,"close":2293.29004}
{"dates":"2010-08-23","low":2368.62988,"high":2449.6001,"open":2449.6001,"close":2368.62988}
{"dates":"2010-08-20","low":2413.16992,"high":2440.71997,"open":2428.84009,"close":2438.96997}
{"dates":"2010-08-19","low":2420.30005,"high":2470.77002,"open":2466.69995,"close":2429.28003}
{"dates":"2010-08-18","low":2389.41992,"high":2473.46997,"open":2389.41992,"close":2466.69995}
{"dates":"2010-08-13","low":2358.19995,"high":2382.62988,"open":2373.58008,"close":2367.97998}
{"dates":"2010-08-12","low":2350.38989,"high":2372.63989,"open":2354.5,"close":2366.48999}
{"dates":"2010-08-11","low":2325.31006,"high":2374.59009,"open":2374.59009,"close":2349.33008}
{"dates":"2010-08-10","low":2387.31006,"high":2414.32007,"open":2414.32007,"close":2402.43994}
{"dates":"2010-08-09","low":2407.57007,"high":2428.93994,"open":2421.96997,"close":2427.67993}
{"dates":"2010-08-06","low":2397.48999,"high":2432.58008,"open":2432.58008,"close":2425.33008}
{"dates":"2010-08-05","low":2415.86011,"high":2456.8999,"open":2456.8999,"close":2432.8501}
{"dates":"2010-08-04","low":2442.62012,"high":2467.05005,"open":2459.53003,"close":2455.71997}
{"dates":"2010-08-03","low":2440.96997,"high":2473.15991,"open":2455.77002,"close":2440.96997}
{"dates":"2010-08-02","low":2398.54004,"high":2460.73999,"open":2398.54004,"close":2454.79004}
{"dates":"2010-07-30","low":2391.8501,"high":2406.40991,"open":2406.40991,"close":2394.15991}
{"dates":"2010-07-29","low":2377.77002,"high":2407.37988,"open":2379.55005,"close":2405.46997}
{"dates":"2010-07-28","low":2365.70996,"high":2388.8999,"open":2385.45996,"close":2374.21997}
{"dates":"2010-07-27","low":2378.48999,"high":2396.16992,"open":2388.45996,"close":2387.33008}
{"dates":"2010-07-26","low":2373.59009,"high":2388.34009,"open":2375.19995,"close":2388.34009}
{"dates":"2010-07-23","low":2355.04004,"high":2375.19995,"open":2357.82007,"close":2375.19995}
{"dates":"2010-07-22","low":2329.69995,"high":2373.06006,"open":2329.69995,"close":2359.72998}
{"dates":"2010-07-21","low":2319.15991,"high":2355.56006,"open":2336.41992,"close":2327.3501}
{"dates":"2010-07-20","low":2295.81006,"high":2336.41992,"open":2302.15991,"close":2336.41992}
{"dates":"2010-07-19","low":2282.95996,"high":2302.97998,"open":2284.15991,"close":2302.97998}
{"dates":"2010-07-16","low":2274.37012,"high":2306.66992,"open":2306.66992,"close":2283.07007}
{"dates":"2010-07-15","low":2293.70996,"high":2311.1499,"open":2309.87012,"close":2306.94995}
{"dates":"2010-07-14","low":2296.41992,"high":2319.18994,"open":2305.13989,"close":2309.87012}
{"dates":"2010-07-13","low":2298.53003,"high":2314.91992,"open":2302.72998,"close":2305.13989}
{"dates":"2010-07-12","low":2284.76001,"high":2312.3501,"open":2291.86011,"close":2288.59009}
{"dates":"2010-07-08","low":2257.80005,"high":2289.6001,"open":2267.43994,"close":2289.5}
{"dates":"2010-07-07","low":2210.90991,"high":2267.37012,"open":2210.90991,"close":2265}
{"dates":"2010-07-06","low":2201.87012,"high":2250.05005,"open":2237.87988,"close":2210.90991}
{"dates":"2010-07-05","low":2198.87988,"high":2216.31006,"open":2212.75,"close":2205.05005}
{"dates":"2010-07-02","low":2200.04004,"high":2225.80005,"open":2210.18994,"close":2217.08008}
{"dates":"2010-07-01","low":2158.03003,"high":2209.41992,"open":2185.91992,"close":2209.41992}
{"dates":"2010-06-30","low":2178.02002,"high":2218.55005,"open":2193.1001,"close":2185.01001}
{"dates":"2010-06-29","low":2184.26001,"high":2289.42993,"open":2289.42993,"close":2193.1001}
{"dates":"2010-06-28","low":2292.20996,"high":2318.13989,"open":2318.13989,"close":2292.20996}
{"dates":"2010-06-25","low":2293.46997,"high":2318.13989,"open":2300.68994,"close":2318.13989}
{"dates":"2010-06-24","low":2296.97998,"high":2327.32007,"open":2326.94995,"close":2300.68994}
{"dates":"2010-06-23","low":2309.71997,"high":2333.04004,"open":2326.31006,"close":2326.94995}
{"dates":"2010-06-22","low":2322.91992,"high":2348.47998,"open":2322.91992,"close":2328.44995}
{"dates":"2010-06-18","low":2314.22998,"high":2328.70996,"open":2314.22998,"close":2320.36011}
{"dates":"2010-06-17","low":2300.8501,"high":2324.47998,"open":2323.12012,"close":2314.54004}
{"dates":"2010-06-16","low":2310.38989,"high":2333.37012,"open":2321.62988,"close":2323.12012}
{"dates":"2010-06-15","low":2285.43994,"high":2328,"open":2285.43994,"close":2326.09009}
{"dates":"2010-06-14","low":2276.03003,"high":2322.65991,"open":2282.1499,"close":2282.51001}
{"dates":"2010-06-11","low":2253.18994,"high":2281.22998,"open":2261.78003,"close":2281.22998}
{"dates":"2010-06-10","low":2218.8999,"high":2262.87012,"open":2218.8999,"close":2261.78003}
{"dates":"2010-06-09","low":2205.37988,"high":2243.75,"open":2205.37988,"close":2217.54004}
{"dates":"2010-06-08","low":2171.37012,"high":2217.44995,"open":2172.28003,"close":2203.52002}
{"dates":"2010-06-07","low":2165.72998,"high":2195.76001,"open":2184.17993,"close":2168.98999}
{"dates":"2010-06-04","low":2176.72998,"high":2237.56006,"open":2237.56006,"close":2181.20996}
{"dates":"2010-06-03","low":2208.72998,"high":2239.6499,"open":2213.11011,"close":2239.09009}
{"dates":"2010-06-02","low":2163.1001,"high":2212.38989,"open":2174.40991,"close":2212.38989}
{"dates":"2010-06-01","low":2159.59009,"high":2204.58008,"open":2203.6001,"close":2175.18994}
{"dates":"2010-05-31","low":2168.57007,"high":2203.6001,"open":2168.57007,"close":2203.6001}
{"dates":"2010-05-28","low":2143.16992,"high":2177.78003,"open":2177.78003,"close":2168.57007}
{"dates":"2010-05-27","low":2063.6001,"high":2178.32007,"open":2063.6001,"close":2176.19995}
{"dates":"2010-05-26","low":2060.17993,"high":2128.40991,"open":2123.62012,"close":2061.07007}
{"dates":"2010-05-21","low":2089.58008,"high":2135.94995,"open":2092.36011,"close":2123.62012}
{"dates":"2010-05-20","low":2073.93994,"high":2149.04004,"open":2149.04004,"close":2089.58008}
{"dates":"2010-05-19","low":2138.54004,"high":2185.51001,"open":2183.22998,"close":2178.3999}
{"dates":"2010-05-18","low":2177.42993,"high":2226.6499,"open":2204.6001,"close":2183.22998}
{"dates":"2010-05-17","low":2151.15991,"high":2219.02002,"open":2212.87012,"close":2185.91992}
{"dates":"2010-05-14","low":2198.56006,"high":2278.91992,"open":2278.91992,"close":2212.87012}
{"dates":"2010-05-13","low":2274.63989,"high":2305.67993,"open":2300.80005,"close":2280.5}
{"dates":"2010-05-12","low":2290.8999,"high":2311.36011,"open":2290.8999,"close":2300.5}
{"dates":"2010-05-11","low":2276.98999,"high":2313.67993,"open":2313.67993,"close":2289.62988}
{"dates":"2010-05-10","low":2163.16992,"high":2318.51001,"open":2163.16992,"close":2314.93994}
{"dates":"2010-05-07","low":2096.07007,"high":2192.45996,"open":2161.72998,"close":2160.19995}
{"dates":"2010-05-06","low":2123.80005,"high":2298.29004,"open":2288.22998,"close":2161.72998}
{"dates":"2010-05-05","low":2277.51001,"high":2320.45996,"open":2320.45996,"close":2285.48999}
{"dates":"2010-05-04","low":2324.44995,"high":2419.17993,"open":2398.82007,"close":2324.44995}
{"dates":"2010-04-30","low":2378.58008,"high":2404.84009,"open":2391.93994,"close":2396.27002}
{"dates":"2010-04-29","low":2380.06006,"high":2405.20996,"open":2380.06006,"close":2395.23999}
{"dates":"2010-04-28","low":2356.1499,"high":2382.71997,"open":2378.5,"close":2378.05005}
{"dates":"2010-04-27","low":2374.34009,"high":2435.90991,"open":2435.90991,"close":2374.52002}
{"dates":"2010-04-26","low":2433.1001,"high":2455.20996,"open":2453.36011,"close":2436.92993}
{"dates":"2010-04-23","low":2430.46997,"high":2447.25,"open":2430.46997,"close":2447.03003}
{"dates":"2010-04-22","low":2385.36011,"high":2432.08008,"open":2420.29004,"close":2430.46997}
{"dates":"2010-04-21","low":2418.43994,"high":2432.84009,"open":2426.84009,"close":2423.31006}
{"dates":"2010-04-20","low":2426.20996,"high":2445,"open":2426.37988,"close":2426.84009}
{"dates":"2010-04-19","low":2374.67993,"high":2421.98999,"open":2399.67993,"close":2420.17993}
{"dates":"2010-04-16","low":2385.38989,"high":2434.52002,"open":2429.30005,"close":2398.93994}
{"dates":"2010-04-15","low":2432.68994,"high":2463.5,"open":2458.86011,"close":2438.22998}
{"dates":"2010-04-14","low":2449.51001,"high":2464.33008,"open":2463.27002,"close":2458.52002}
{"dates":"2010-04-13","low":2455.95996,"high":2486.31006,"open":2486.31006,"close":2463.84009}
{"dates":"2010-04-12","low":2481.13989,"high":2505.37012,"open":2488.82007,"close":2486.01001}
{"dates":"2010-04-09","low":2474.95996,"high":2492.86011,"open":2481.01001,"close":2487.76001}
{"dates":"2010-04-08","low":2421.32007,"high":2471.30005,"open":2451.09009,"close":2470.81006}
{"dates":"2010-04-07","low":2446.58008,"high":2498.66992,"open":2486.71997,"close":2453.73999}
{"dates":"2010-04-06","low":2446.38989,"high":2486.71997,"open":2451.32007,"close":2486.71997}
{"dates":"2010-04-05","low":2398.28003,"high":2451.95996,"open":2398.28003,"close":2449.53003}
{"dates":"2010-03-31","low":2373.70996,"high":2415.42993,"open":2404.77002,"close":2373.70996}
{"dates":"2010-03-30","low":2403.55005,"high":2423.93994,"open":2418.54004,"close":2404.77002}
{"dates":"2010-03-29","low":2401.11011,"high":2423.93994,"open":2403.28003,"close":2417.71997}
{"dates":"2010-03-26","low":2393.28003,"high":2427.6499,"open":2410.19995,"close":2402.44995}
{"dates":"2010-03-25","low":2406.95996,"high":2449.94995,"open":2440.69995,"close":2409.93994}
{"dates":"2010-03-23","low":2414.48999,"high":2439.33008,"open":2414.48999,"close":2439.33008}
{"dates":"2010-03-22","low":2375.26001,"high":2413.66992,"open":2383.97998,"close":2413.66992}
{"dates":"2010-03-19","low":2347.44995,"high":2390.29004,"open":2375.02002,"close":2381.1001}
{"dates":"2010-03-18","low":2365.8999,"high":2387.11011,"open":2382.37988,"close":2372.87012}
{"dates":"2010-03-17","low":2380.91992,"high":2400.72998,"open":2380.91992,"close":2382.37988}
{"dates":"2010-03-16","low":2352.8501,"high":2379.02002,"open":2352.8501,"close":2379.02002}
{"dates":"2010-03-15","low":2325.88989,"high":2359.96997,"open":2359.96997,"close":2351.3501}
{"dates":"2010-03-12","low":2346.09009,"high":2360.19995,"open":2346.09009,"close":2359.96997}
{"dates":"2010-03-11","low":2330.62012,"high":2344.75,"open":2333.30005,"close":2332.16992}
{"dates":"2010-03-10","low":2317.96997,"high":2332.21997,"open":2319.13989,"close":2332.21997}
{"dates":"2010-03-09","low":2296.51001,"high":2319.13989,"open":2308.40991,"close":2319.13989}
{"dates":"2010-03-08","low":2296.62012,"high":2314.27002,"open":2304.01001,"close":2308.40991}
{"dates":"2010-03-05","low":2281.55005,"high":2303.86011,"open":2284.54004,"close":2298.73999}
{"dates":"2010-03-04","low":2277.30005,"high":2305.45996,"open":2291.72998,"close":2284.26001}
{"dates":"2010-03-03","low":2283.44995,"high":2315.57007,"open":2286,"close":2291.32007}
{"dates":"2010-03-02","low":2269.17993,"high":2299.65991,"open":2269.45996,"close":2285.71997}
{"dates":"2010-03-01","low":2224.5,"high":2265.13989,"open":2224.5,"close":2265.13989}
{"dates":"2010-02-26","low":2202.36011,"high":2225.34009,"open":2211.05005,"close":2221.37988}
{"dates":"2010-02-25","low":2188.45996,"high":2237.21997,"open":2237.21997,"close":2211.69995}
{"dates":"2010-02-24","low":2288.80005,"high":2314.27002,"open":2296.62988,"close":2292.21997}
{"dates":"2010-02-23","low":2285.33008,"high":2345.63989,"open":2345.63989,"close":2296.62988}
{"dates":"2010-02-22","low":2335.61011,"high":2358.07007,"open":2335.61011,"close":2346.72998}
{"dates":"2010-02-19","low":2308.23999,"high":2336.88989,"open":2333.87988,"close":2334.98999}
{"dates":"2010-02-18","low":2311.15991,"high":2334.43994,"open":2320.66992,"close":2334.43994}
{"dates":"2010-02-17","low":2266.28003,"high":2329.43994,"open":2277.07007,"close":2320.66992}
{"dates":"2010-02-12","low":2257.8501,"high":2280.6001,"open":2277.94995,"close":2273.40991}
{"dates":"2010-02-11","low":2240.76001,"high":2283.76001,"open":2240.76001,"close":2280.95996}
{"dates":"2010-02-10","low":2218.25,"high":2247.61011,"open":2234,"close":2239.37012}
{"dates":"2010-02-09","low":2190.95996,"high":2239.30005,"open":2190.95996,"close":2233.73999}
{"dates":"2010-02-08","low":2165.1499,"high":2202.20996,"open":2165.1499,"close":2187.83008}
{"dates":"2010-02-05","low":2151.1001,"high":2231.67993,"open":2227.15991,"close":2165.1499}
{"dates":"2010-02-04","low":2235.08008,"high":2320.30005,"open":2320.30005,"close":2236.95996}
{"dates":"2010-02-03","low":2320.48999,"high":2343.6499,"open":2343.6499,"close":2325.79004}
{"dates":"2010-02-02","low":2314.43994,"high":2342.82007,"open":2314.8501,"close":2342.82007}
{"dates":"2010-02-01","low":2287.73999,"high":2315.30005,"open":2296.72998,"close":2313.81006}
{"dates":"2010-01-29","low":2292.93994,"high":2329.58008,"open":2297.23999,"close":2298.55005}
{"dates":"2010-01-28","low":2281.59009,"high":2327.6001,"open":2306.90991,"close":2293.81006}
{"dates":"2010-01-27","low":2281.06006,"high":2315.69995,"open":2309.91992,"close":2306.20996}
{"dates":"2010-01-26","low":2298.91992,"high":2325.38989,"open":2323.42993,"close":2309.25}
{"dates":"2010-01-25","low":2297.33008,"high":2343.71997,"open":2332.62988,"close":2321.19995}
{"dates":"2010-01-22","low":2303.81006,"high":2349.81006,"open":2332.66992,"close":2331.6001}
{"dates":"2010-01-21","low":2314.13989,"high":2362.44995,"open":2352.36011,"close":2340.19995}
{"dates":"2010-01-20","low":2336.12988,"high":2388.51001,"open":2388.51001,"close":2351.54004}
{"dates":"2010-01-19","low":2355.75,"high":2395.34009,"open":2368.6001,"close":2388.31006}
{"dates":"2010-01-18","low":2368.41992,"high":2379.77002,"open":2371.11011,"close":2371.86011}
{"dates":"2010-01-15","low":2350.3999,"high":2381.56006,"open":2379.63989,"close":2371.11011}
{"dates":"2010-01-14","low":2341.91992,"high":2385.72998,"open":2341.91992,"close":2381.04004}
{"dates":"2010-01-13","low":2270.48999,"high":2339.97998,"open":2270.48999,"close":2338.07007}
{"dates":"2010-01-12","low":2247.57007,"high":2316.90991,"open":2316.90991,"close":2270.48999}
{"dates":"2010-01-11","low":2313.69995,"high":2361.09009,"open":2357.33008,"close":2317.73999}
{"dates":"2010-01-08","low":2334.6499,"high":2378.13989,"open":2378.13989,"close":2352.76001}
{"dates":"2010-01-07","low":2331.91992,"high":2392.81006,"open":2362.45996,"close":2389.44995}
{"dates":"2010-01-06","low":2347.31006,"high":2401.06006,"open":2400.36011,"close":2362.45996}
{"dates":"2010-01-05","low":2384.8999,"high":2411.3999,"open":2384.8999,"close":2401.75}
{"dates":"2010-01-04","low":2329.81006,"high":2393.62012,"open":2329.81006,"close":2384.48999}
{"dates":"2009-12-30","low":2305.44995,"high":2328.13989,"open":2316.18994,"close":2320.72998}
{"dates":"2009-12-29","low":2283.71997,"high":2325.19995,"open":2283.71997,"close":2318.38989}
{"dates":"2009-12-28","low":2249.96997,"high":2288.1001,"open":2249.96997,"close":2282.58008}
{"dates":"2009-12-23","low":2240.57007,"high":2252.42993,"open":2243.13989,"close":2249.3501}
{"dates":"2009-12-22","low":2218.37012,"high":2244.56006,"open":2218.98999,"close":2241.09009}
{"dates":"2009-12-21","low":2215.40991,"high":2242.42993,"open":2220.98999,"close":2216.3999}
{"dates":"2009-12-18","low":2209.54004,"high":2241.63989,"open":2226.1001,"close":2215.44995}
{"dates":"2009-12-17","low":2199.8999,"high":2228.03003,"open":2220.98999,"close":2225.47998}
{"dates":"2009-12-16","low":2216.31006,"high":2238.33008,"open":2216.31006,"close":2229.6499}
{"dates":"2009-12-15","low":2206.05005,"high":2222.92993,"open":2218.57007,"close":2214.90991}
{"dates":"2009-12-14","low":2178.05005,"high":2218.11011,"open":2178.05005,"close":2216.54004}
{"dates":"2009-12-11","low":2171.93994,"high":2194.34009,"open":2179.23999,"close":2177.62988}
{"dates":"2009-12-10","low":2162.55005,"high":2179.6001,"open":2164.16992,"close":2179.6001}
{"dates":"2009-12-09","low":2138.38989,"high":2172.51001,"open":2172.51001,"close":2162.62988}
{"dates":"2009-12-07","low":2166.61011,"high":2185.37012,"open":2174.46997,"close":2173}
{"dates":"2009-12-04","low":2165.5,"high":2236.21997,"open":2213.06006,"close":2174.46997}
{"dates":"2009-12-03","low":2213.06006,"high":2233.28003,"open":2221.12988,"close":2213.06006}
{"dates":"2009-12-02","low":2210.12012,"high":2238.90991,"open":2210.12012,"close":2220.61011}
{"dates":"2009-12-01","low":2150.29004,"high":2213.43994,"open":2150.29004,"close":2210.12012}
{"dates":"2009-11-30","low":2143.45996,"high":2188.98999,"open":2188.98999,"close":2147.25}
{"dates":"2009-11-27","low":2110.02002,"high":2188.58008,"open":2142.01001,"close":2188.58008}
{"dates":"2009-11-26","low":2147.41992,"high":2252.31006,"open":2252.31006,"close":2156.98999}
{"dates":"2009-11-25","low":2239.73999,"high":2255.52002,"open":2249.91992,"close":2253.44995}
{"dates":"2009-11-24","low":2218.62988,"high":2251.37988,"open":2251.37988,"close":2247.87012}
{"dates":"2009-11-23","low":2231.5,"high":2278.12988,"open":2231.5,"close":2251.37988}
{"dates":"2009-11-20","low":2212.34009,"high":2241.15991,"open":2240.03003,"close":2231.5}
{"dates":"2009-11-19","low":2207.44995,"high":2264.32007,"open":2264.32007,"close":2240.03003}
{"dates":"2009-11-18","low":2263.20996,"high":2299.52002,"open":2279.69995,"close":2265.56006}
{"dates":"2009-11-17","low":2260.91992,"high":2293.77002,"open":2293.77002,"close":2280.80005}
{"dates":"2009-11-16","low":2249.92993,"high":2297.37988,"open":2249.92993,"close":2294.63989}
{"dates":"2009-11-13","low":2209.6499,"high":2240.11011,"open":2218.92993,"close":2233.42993}
{"dates":"2009-11-12","low":2218.6001,"high":2256.47998,"open":2251.1001,"close":2219.28003}
{"dates":"2009-11-11","low":2237.19995,"high":2288.15991,"open":2279.68994,"close":2250.88989}
{"dates":"2009-11-10","low":2264.43994,"high":2291.17993,"open":2289.1001,"close":2279.68994}
{"dates":"2009-11-09","low":2230.52002,"high":2290.68994,"open":2230.52002,"close":2288.6499}
{"dates":"2009-11-05","low":2221.27002,"high":2260.66992,"open":2243.06006,"close":2222.81006}
{"dates":"2009-11-04","low":2205.81006,"high":2258.18994,"open":2205.81006,"close":2242.54004}
{"dates":"2009-11-03","low":2124.27002,"high":2208.63989,"open":2146.59009,"close":2204.67993}
{"dates":"2009-11-02","low":2114.6499,"high":2171.83008,"open":2114.6499,"close":2145.46997}
{"dates":"2009-10-30","low":2099.88989,"high":2206.51001,"open":2204.70996,"close":2115.76001}
{"dates":"2009-10-29","low":2119.76001,"high":2211.21997,"open":2119.76001,"close":2206.48999}
{"dates":"2009-10-28","low":2116.36011,"high":2254.73999,"open":2254.73999,"close":2119.76001}
{"dates":"2009-10-27","low":2244.62012,"high":2275.3999,"open":2275.3999,"close":2255.26001}
{"dates":"2009-10-26","low":2269.79004,"high":2343.29004,"open":2299.84009,"close":2279.46997}
{"dates":"2009-10-23","low":2279.19995,"high":2315.61011,"open":2310.52002,"close":2295.87988}
{"dates":"2009-10-22","low":2239.1001,"high":2309.47998,"open":2258.62988,"close":2309.47998}
{"dates":"2009-10-21","low":2246.04004,"high":2300.15991,"open":2246.04004,"close":2257.28003}
{"dates":"2009-10-20","low":2233.15991,"high":2271.80005,"open":2252.92993,"close":2246.04004}
{"dates":"2009-10-19","low":2205.19995,"high":2255.17993,"open":2205.6499,"close":2253.84009}
{"dates":"2009-10-16","low":2186.76001,"high":2222.94995,"open":2222.94995,"close":2207.28003}
{"dates":"2009-10-15","low":2193.76001,"high":2224.97998,"open":2224.27002,"close":2224.97998}
{"dates":"2009-10-14","low":2210.08008,"high":2228.94995,"open":2210.08008,"close":2224.27002}
{"dates":"2009-10-13","low":2173.72998,"high":2199.25,"open":2175.51001,"close":2193.91992}
{"dates":"2009-10-09","low":2148.3999,"high":2179.6499,"open":2148.3999,"close":2169.04004}
{"dates":"2009-10-08","low":2097.6499,"high":2150.41992,"open":2097.6499,"close":2149.09009}
{"dates":"2009-10-07","low":2084.09009,"high":2117.98999,"open":2101.53003,"close":2097.6499}
{"dates":"2009-10-06","low":2058.68994,"high":2112.32007,"open":2058.68994,"close":2101.34009}
{"dates":"2009-10-05","low":2025.82996,"high":2056.8999,"open":2025.82996,"close":2053.05005}
{"dates":"2009-10-02","low":1999.30005,"high":2027.18994,"open":2020.46997,"close":2024.80005}
{"dates":"2009-10-01","low":2017.31006,"high":2078.09009,"open":2075.12988,"close":2022.79004}
{"dates":"2009-09-30","low":2047.23999,"high":2092.37012,"open":2062.45996,"close":2075.13989}
{"dates":"2009-09-29","low":2049.94995,"high":2073.22998,"open":2071.70996,"close":2065.66992}
{"dates":"2009-09-28","low":2014.05005,"high":2073.19995,"open":2014.05005,"close":2071.36011}
{"dates":"2009-09-25","low":2007.14001,"high":2030.55005,"open":2007.14001,"close":2015.82996}
{"dates":"2009-09-24","low":1989.75,"high":2027.68005,"open":2023.76001,"close":2005.79004}
{"dates":"2009-09-23","low":2023.35999,"high":2061.77002,"open":2058.45996,"close":2023.35999}
{"dates":"2009-09-22","low":1987.5,"high":2059.01001,"open":1987.5,"close":2057.83008}
{"dates":"2009-09-21","low":1967.04004,"high":2005.76001,"open":2004.75,"close":1986.33997}
{"dates":"2009-09-18","low":2007.59998,"high":2035.73999,"open":2017.56995,"close":2007.59998}
{"dates":"2009-09-17","low":1979.45996,"high":2021.19995,"open":1979.88,"close":2017.56995}
{"dates":"2009-09-16","low":1954.75,"high":1980.06006,"open":1954.75,"close":1977.41003}
{"dates":"2009-09-15","low":1917.53003,"high":1935.92004,"open":1921.43994,"close":1930.63}
{"dates":"2009-09-14","low":1895.14001,"high":1920.82996,"open":1895.14001,"close":1920.06006}
{"dates":"2009-09-11","low":1878.63,"high":1911.66003,"open":1908.45996,"close":1900.18005}
{"dates":"2009-09-10","low":1874.32996,"high":1916.68994,"open":1874.32996,"close":1908.45996}
{"dates":"2009-09-09","low":1853.41003,"high":1889.94995,"open":1856.28003,"close":1874.32996}
{"dates":"2009-09-08","low":1808.41003,"high":1863.33997,"open":1808.41003,"close":1853.02002}
{"dates":"2009-09-07","low":1792.14001,"high":1809.19995,"open":1799.41003,"close":1809.19995}
{"dates":"2009-09-04","low":1753.31006,"high":1788.10999,"open":1754.70996,"close":1779.25}
{"dates":"2009-09-03","low":1747.5,"high":1766.42004,"open":1756.67004,"close":1754.70996}
{"dates":"2009-09-02","low":1731.47998,"high":1754.01001,"open":1745.55005,"close":1753.66003}
{"dates":"2009-09-01","low":1735.65002,"high":1798.87,"open":1784.05005,"close":1743.64001}
{"dates":"2009-08-31","low":1757.98999,"high":1797.02002,"open":1797.02002,"close":1781.89001}
{"dates":"2009-08-28","low":1778.20996,"high":1798.08997,"open":1778.20996,"close":1797.02002}
{"dates":"2009-08-27","low":1750.81995,"high":1780.85999,"open":1775.53003,"close":1778.33997}
{"dates":"2009-08-26","low":1761.25,"high":1785.43994,"open":1780.18005,"close":1778.26001}
{"dates":"2009-08-25","low":1773.85999,"high":1805.51001,"open":1781.52002,"close":1779.80005}
{"dates":"2009-08-24","low":1772.96997,"high":1815.93005,"open":1801.75,"close":1780.93005}
{"dates":"2009-08-21","low":1767.89001,"high":1811.88,"open":1767.89001,"close":1797.32996}
{"dates":"2009-08-20","low":1729.04004,"high":1771.15002,"open":1729.04004,"close":1766.89001}
{"dates":"2009-08-19","low":1716.16003,"high":1744.37,"open":1727.76001,"close":1728.20996}
{"dates":"2009-08-18","low":1708.58997,"high":1729.43005,"open":1721.79004,"close":1727.76001}
{"dates":"2009-08-14","low":1755.29004,"high":1795.57996,"open":1795.57996,"close":1761.60999}
{"dates":"2009-08-13","low":1774.30005,"high":1804.17004,"open":1774.30005,"close":1795.57996}
{"dates":"2009-08-12","low":1760.31995,"high":1780.81995,"open":1763,"close":1773.29004}
{"dates":"2009-08-11","low":1758.66003,"high":1784.75,"open":1784.75,"close":1759.54004}
{"dates":"2009-08-10","low":1778.84998,"high":1804.07996,"open":1799.53003,"close":1793.31006}
{"dates":"2009-08-07","low":1782.16003,"high":1808.71997,"open":1782.31995,"close":1799.53003}
{"dates":"2009-08-06","low":1772.70996,"high":1807.52002,"open":1807.52002,"close":1776.93005}
{"dates":"2009-08-05","low":1768.52002,"high":1816.56006,"open":1781.23999,"close":1806.51001}
{"dates":"2009-08-04","low":1769.72998,"high":1795.23999,"open":1780.70996,"close":1778.35999}
{"dates":"2009-08-03","low":1723.10999,"high":1792.27002,"open":1723.10999,"close":1781.80005}
{"dates":"2009-07-31","low":1706.48999,"high":1739.53003,"open":1707.05005,"close":1719.87}
{"dates":"2009-07-30","low":1658.69995,"high":1702.94995,"open":1658.69995,"close":1696.18994}
{"dates":"2009-07-29","low":1638.78003,"high":1660.70996,"open":1657.18994,"close":1655.68005}
{"dates":"2009-07-28","low":1647.20996,"high":1687.18994,"open":1687.18994,"close":1665.20996}
{"dates":"2009-07-27","low":1671.06995,"high":1691.57996,"open":1677.17004,"close":1685.94995}
{"dates":"2009-07-24","low":1660.37,"high":1679.09998,"open":1678.65002,"close":1675.09998}
{"dates":"2009-07-23","low":1644.70996,"high":1689.85999,"open":1644.70996,"close":1679.42004}
{"dates":"2009-07-22","low":1635.65002,"high":1663.53003,"open":1654.70996,"close":1642.51001}
{"dates":"2009-07-21","low":1618.23999,"high":1655.92004,"open":1649.21997,"close":1652.69995}
{"dates":"2009-07-20","low":1624.51001,"high":1658.55005,"open":1624.51001,"close":1649.21997}
{"dates":"2009-07-17","low":1612.79004,"high":1640.46997,"open":1625.33997,"close":1622.67004}
{"dates":"2009-07-16","low":1606.95996,"high":1627.64001,"open":1607.53003,"close":1626.33997}
{"dates":"2009-07-15","low":1538.40002,"high":1612.04004,"open":1538.40002,"close":1603.81006}
{"dates":"2009-07-14","low":1532.78003,"high":1557.54004,"open":1550.34998,"close":1535.38}
{"dates":"2009-07-13","low":1477.05005,"high":1548.59998,"open":1477.05005,"close":1548.43005}
{"dates":"2009-07-08","low":1446,"high":1517.70996,"open":1516.27002,"close":1477.83997}
{"dates":"2009-07-07","low":1517.70996,"high":1565.06006,"open":1553.67004,"close":1520.46997}
{"dates":"2009-07-06","low":1514.68005,"high":1558.95996,"open":1558.95996,"close":1553.67004}
{"dates":"2009-07-03","low":1558.42004,"high":1579.12,"open":1561.93994,"close":1579.12}
{"dates":"2009-07-02","low":1557.87,"high":1609.52002,"open":1609.52002,"close":1561.93994}
{"dates":"2009-07-01","low":1607.77002,"high":1632.56006,"open":1608.12,"close":1610.10999}
{"dates":"2009-06-30","low":1576.19995,"high":1611.37,"open":1600.97998,"close":1587.96997}
{"dates":"2009-06-29","low":1579.37,"high":1618.64001,"open":1579.37,"close":1589.30005}
{"dates":"2009-06-26","low":1577.23999,"high":1590.81995,"open":1581.27002,"close":1579.98999}
{"dates":"2009-06-25","low":1537.63,"high":1580.95996,"open":1545.68994,"close":1580.95996}
{"dates":"2009-06-24","low":1537.04004,"high":1568.71997,"open":1539.71997,"close":1545.81006}
{"dates":"2009-06-23","low":1500.83997,"high":1527.21997,"open":1519.14001,"close":1506.90002}
{"dates":"2009-06-22","low":1493.01001,"high":1558.32996,"open":1558.32996,"close":1495.97998}
{"dates":"2009-06-19","low":1531.47998,"high":1564.5,"open":1531.47998,"close":1559.45996}
{"dates":"2009-06-18","low":1527.78003,"high":1553.75,"open":1536.03003,"close":1529.90002}
{"dates":"2009-06-17","low":1528.29004,"high":1584.57996,"open":1584.57996,"close":1534.64001}
{"dates":"2009-06-16","low":1578.79004,"high":1647.68005,"open":1646.81006,"close":1586.22998}
{"dates":"2009-06-12","low":1644.48999,"high":1669.54004,"open":1669.54004,"close":1654.56006}
{"dates":"2009-06-11","low":1656.78003,"high":1696.43994,"open":1656.78003,"close":1669.54004}
{"dates":"2009-06-10","low":1635.26001,"high":1660.39001,"open":1642.38,"close":1654.98999}
{"dates":"2009-06-09","low":1624.81006,"high":1651.53003,"open":1624.81006,"close":1641.69995}
{"dates":"2009-06-08","low":1602.37,"high":1634.10999,"open":1611.80005,"close":1625.26001}
{"dates":"2009-06-05","low":1628.25,"high":1657.41003,"open":1653.44995,"close":1638.09998}
{"dates":"2009-06-04","low":1619.18005,"high":1654.56006,"open":1619.89001,"close":1654.56006}
{"dates":"2009-06-03","low":1590.22998,"high":1670.08997,"open":1669.44995,"close":1600.93005}
{"dates":"2009-06-02","low":1646.22998,"high":1685.20996,"open":1659.04004,"close":1668.76001}
{"dates":"2009-06-01","low":1589.46997,"high":1657.64001,"open":1589.46997,"close":1656.10999}
{"dates":"2009-05-29","low":1563.63,"high":1593.68005,"open":1564.01001,"close":1587.20996}
{"dates":"2009-05-28","low":1556.97998,"high":1590.69995,"open":1567.81006,"close":1560.41003}
{"dates":"2009-05-27","low":1566.72998,"high":1607.76001,"open":1583.16003,"close":1567.35999}
{"dates":"2009-05-26","low":1553,"high":1583.22998,"open":1553,"close":1582.30005}
{"dates":"2009-05-22","low":1551.81995,"high":1580.10999,"open":1561.69995,"close":1562.40002}
{"dates":"2009-05-21","low":1521.10999,"high":1560.84998,"open":1547.91003,"close":1560.84998}
{"dates":"2009-05-20","low":1534.48999,"high":1597.82996,"open":1534.48999,"close":1550.15002}
{"dates":"2009-05-19","low":1528.73999,"high":1559.31995,"open":1530.02002,"close":1533.39001}
{"dates":"2009-05-18","low":1459.95996,"high":1528.57996,"open":1459.95996,"close":1528.57996}
{"dates":"2009-05-15","low":1426.75,"high":1464.09998,"open":1448.43994,"close":1438.64001}
{"dates":"2009-05-14","low":1439.29004,"high":1461.21997,"open":1461.21997,"close":1448.18005}
{"dates":"2009-05-13","low":1446.73999,"high":1523.56995,"open":1523.56995,"close":1461.21997}
{"dates":"2009-05-12","low":1499.92004,"high":1547.08997,"open":1514.37,"close":1525.21997}
{"dates":"2009-05-11","low":1458.04004,"high":1512.10999,"open":1498.63,"close":1512.10999}
{"dates":"2009-05-08","low":1438.08997,"high":1500.06006,"open":1441.32996,"close":1500.06006}
{"dates":"2009-05-07","low":1411.80005,"high":1465.70996,"open":1415.88,"close":1423.92004}
{"dates":"2009-05-06","low":1365.12,"high":1417.73999,"open":1365.12,"close":1409.91003}
{"dates":"2009-05-05","low":1328.56006,"high":1373.31995,"open":1352.14001,"close":1363.18994}
{"dates":"2009-05-04","low":1275.25,"high":1352.88,"open":1276.38,"close":1352.88}
{"dates":"2009-04-30","low":1260.31995,"high":1293.06006,"open":1270.60999,"close":1275.25}
{"dates":"2009-04-29","low":1243.93005,"high":1276.87,"open":1243.93005,"close":1270.60999}
{"dates":"2009-04-28","low":1234.31006,"high":1252.39001,"open":1234.66003,"close":1243.76001}
{"dates":"2009-04-27","low":1234.63,"high":1264.37,"open":1256.62,"close":1244.52002}
{"dates":"2009-04-24","low":1253.51001,"high":1268.17004,"open":1261.77002,"close":1259.22998}
{"dates":"2009-04-23","low":1215.96997,"high":1235.56995,"open":1227.98999,"close":1228.29004}
{"dates":"2009-04-22","low":1220.46997,"high":1243.91003,"open":1220.46997,"close":1226.96997}
{"dates":"2009-04-21","low":1180.47998,"high":1220.33997,"open":1193.03003,"close":1220.33997}
{"dates":"2009-04-20","low":1191.17004,"high":1257.64001,"open":1257.64001,"close":1193.03003}
{"dates":"2009-04-17","low":1247.17004,"high":1264.03003,"open":1254.46997,"close":1258.46997}
{"dates":"2009-04-16","low":1217.13,"high":1260.41003,"open":1217.13,"close":1254.72998}
{"dates":"2009-04-15","low":1199.65002,"high":1217.51001,"open":1204.72998,"close":1214.92004}
{"dates":"2009-04-14","low":1197.72998,"high":1224.59998,"open":1224.59998,"close":1206.43005}
{"dates":"2009-04-13","low":1166.23999,"high":1233.29004,"open":1166.23999,"close":1224.59998}
{"dates":"2009-04-08","low":1141.21997,"high":1168.12,"open":1149.45996,"close":1163.09998}
{"dates":"2009-04-07","low":1140.60999,"high":1166.55005,"open":1166.55005,"close":1149.73999}
{"dates":"2009-04-06","low":1172.81995,"high":1192.18005,"open":1188.16003,"close":1185.06006}
{"dates":"2009-04-03","low":1138.98999,"high":1196.96997,"open":1138.98999,"close":1196.96997}
{"dates":"2009-04-01","low":1119.91003,"high":1140.93994,"open":1119.91003,"close":1134.60999}
{"dates":"2009-03-31","low":1123.46997,"high":1143.84998,"open":1123.46997,"close":1125.94995}
{"dates":"2009-03-30","low":1109.22998,"high":1161.91003,"open":1161.91003,"close":1123.28003}
{"dates":"2009-03-27","low":1141.56006,"high":1172.07996,"open":1172.07996,"close":1165.27002}
{"dates":"2009-03-26","low":1140.04004,"high":1173.01001,"open":1143.01001,"close":1171.43005}
{"dates":"2009-03-25","low":1101.83997,"high":1132.31995,"open":1126.56995,"close":1132.31995}
{"dates":"2009-03-23","low":1073.76001,"high":1124.56006,"open":1073.76001,"close":1124.56006}
{"dates":"2009-03-20","low":1064.18005,"high":1089.81006,"open":1082.35999,"close":1069.53003}
{"dates":"2009-03-19","low":1061.98999,"high":1095.17004,"open":1061.98999,"close":1078.77002}
{"dates":"2009-03-18","low":1031.82996,"high":1069.89001,"open":1048.32996,"close":1065.56006}
{"dates":"2009-03-17","low":1027.88,"high":1051.79004,"open":1033.07996,"close":1051.79004}
{"dates":"2009-03-16","low":1033.19995,"high":1062.30005,"open":1044.29004,"close":1033.79004}
{"dates":"2009-03-13","low":1028.05005,"high":1046.68994,"open":1032.96997,"close":1043.32996}
{"dates":"2009-03-12","low":997.32001,"high":1027.59998,"open":999.20001,"close":1025.39001}
{"dates":"2009-03-11","low":993.47998,"high":1016.53003,"open":1005.02002,"close":1004.33002}
{"dates":"2009-03-10","low":953.45001,"high":1004.58002,"open":953.45001,"close":1004.17999}
{"dates":"2009-03-09","low":952.44,"high":973.03998,"open":965.02002,"close":952.64001}
{"dates":"2009-03-06","low":954.81,"high":983.75,"open":954.81,"close":965.02002}
{"dates":"2009-03-05","low":944.28003,"high":985.85999,"open":985.85999,"close":954.81}
{"dates":"2009-03-04","low":934.70001,"high":988.03998,"open":934.70001,"close":986.27002}
{"dates":"2009-03-03","low":914.07001,"high":955.96002,"open":951.15997,"close":930.12}
{"dates":"2009-03-02","low":939.63,"high":1016.41998,"open":1016.41998,"close":943.75}
{"dates":"2009-02-27","low":991.92999,"high":1022.83002,"open":1005.63,"close":1019.28998}
{"dates":"2009-02-26","low":1009.03003,"high":1030.97998,"open":1019.10999,"close":1017.87}
{"dates":"2009-02-25","low":1005.56,"high":1039.13,"open":1036.02002,"close":1019.10999}
{"dates":"2009-02-24","low":999.14001,"high":1041.16003,"open":1009.28998,"close":1041.16003}
{"dates":"2009-02-23","low":1002.08002,"high":1051.22998,"open":1047.69995,"close":1009.51001}
{"dates":"2009-02-20","low":1025.28003,"high":1063.43994,"open":1063.43994,"close":1048.63}
{"dates":"2009-02-19","low":1054.90002,"high":1079.14001,"open":1054.90002,"close":1065.67004}
{"dates":"2009-02-18","low":1049.34998,"high":1084.57996,"open":1076.03003,"close":1054.90002}
{"dates":"2009-02-17","low":1059.54004,"high":1123.81995,"open":1123.81995,"close":1072.93994}
{"dates":"2009-02-16","low":1122.48999,"high":1137.03003,"open":1137.03003,"close":1123.81995}
{"dates":"2009-02-13","low":1092.55005,"high":1135.13,"open":1092.55005,"close":1134.89001}
{"dates":"2009-02-12","low":1080.56006,"high":1108.01001,"open":1108.01001,"close":1084.76001}
{"dates":"2009-02-11","low":1094.66003,"high":1127.31995,"open":1104.78003,"close":1107.97998}
{"dates":"2009-02-10","low":1100.45996,"high":1154.44995,"open":1135.06006,"close":1105.10999}
{"dates":"2009-02-09","low":1135.47998,"high":1166.5,"open":1144.07996,"close":1135.95996}
{"dates":"2009-02-06","low":1110.71997,"high":1152.15002,"open":1110.98999,"close":1143.81995}
{"dates":"2009-02-05","low":1084.63,"high":1114.81995,"open":1097.54004,"close":1110.71997}
{"dates":"2009-02-04","low":1074.08997,"high":1106.98999,"open":1074.08997,"close":1079.04004}
{"dates":"2009-02-03","low":1057.42004,"high":1077.44995,"open":1058.44995,"close":1072.33997}
{"dates":"2009-02-02","low":1051.5,"high":1070.41003,"open":1070.41003,"close":1057.81995}
{"dates":"2009-01-30","low":1073.95996,"high":1093.18994,"open":1088.53003,"close":1077.08997}
{"dates":"2009-01-29","low":1082.37,"high":1109.56006,"open":1109.56006,"close":1088.53003}
{"dates":"2009-01-28","low":1080.68994,"high":1116.48999,"open":1080.68994,"close":1105.44995}
{"dates":"2009-01-27","low":1068.80005,"high":1086.05005,"open":1074.80005,"close":1079.38}
{"dates":"2009-01-26","low":1055.48999,"high":1097.45996,"open":1066.66003,"close":1067.59998}
{"dates":"2009-01-23","low":1026.5,"high":1075.98999,"open":1057.16003,"close":1066.51001}
{"dates":"2009-01-22","low":1031.65002,"high":1064.91003,"open":1062.68005,"close":1057.81995}
{"dates":"2009-01-21","low":1044.64001,"high":1067.33997,"open":1044.64001,"close":1062.68005}
{"dates":"2009-01-20","low":1044.56006,"high":1107.80005,"open":1107.80005,"close":1044.64001}
{"dates":"2009-01-19","low":1094.54004,"high":1108.44995,"open":1098.25,"close":1108.44995}
{"dates":"2009-01-16","low":1086.42004,"high":1122.95996,"open":1100.26001,"close":1097.95996}
{"dates":"2009-01-15","low":1058.48999,"high":1105.69995,"open":1087.18005,"close":1100.26001}
{"dates":"2009-01-14","low":1080.57996,"high":1132,"open":1131.95996,"close":1087.60999}
{"dates":"2009-01-13","low":1109.43994,"high":1131.95996,"open":1113.95996,"close":1131.95996}
{"dates":"2009-01-12","low":1128.17004,"high":1177.91003,"open":1177.91003,"close":1128.17004}
{"dates":"2009-01-09","low":1159.56006,"high":1193.35999,"open":1191.30005,"close":1179.55005}
{"dates":"2009-01-08","low":1165.38,"high":1192.43994,"open":1166.62,"close":1192.43994}
{"dates":"2009-01-07","low":1164.22998,"high":1204.40002,"open":1204.40002,"close":1167.06006}
{"dates":"2009-01-06","low":1158.67004,"high":1215.52002,"open":1158.67004,"close":1214.28003}
{"dates":"2009-01-05","low":1136.09998,"high":1178.72998,"open":1143.76001,"close":1151.80005}
{"dates":"2009-01-02","low":1083.76001,"high":1143.32996,"open":1083.76001,"close":1143.32996}
{"dates":"2008-12-31","low":1076.57996,"high":1092.68994,"open":1076.57996,"close":1079.66003}
{"dates":"2008-12-30","low":1076.57996,"high":1092.68994,"open":1076.57996,"close":1079.66003}
{"dates":"2008-12-29","low":1069.88,"high":1087.23999,"open":1074.44995,"close":1076.41003}
{"dates":"2008-12-26","low":1038.13,"high":1058.56995,"open":1038.54004,"close":1058.56995}
{"dates":"2008-12-24","low":1037.26001,"high":1059.21997,"open":1045.52002,"close":1038.31006}
{"dates":"2008-12-23","low":1037.26001,"high":1059.21997,"open":1045.52002,"close":1038.31006}
{"dates":"2008-12-22","low":1042.89001,"high":1104.38,"open":1095.76001,"close":1045.56006}
{"dates":"2008-12-19","low":1086.02002,"high":1112.56995,"open":1111.45996,"close":1095.93005}
{"dates":"2008-12-18","low":1104.71997,"high":1161.56006,"open":1152.45996,"close":1116.43005}
{"dates":"2008-12-17","low":1137.26001,"high":1155.09998,"open":1143.32996,"close":1147.96997}
{"dates":"2008-12-16","low":1122.43005,"high":1145.80005,"open":1122.43005,"close":1143.32996}
{"dates":"2008-12-15","low":1099.07996,"high":1126.76001,"open":1099.07996,"close":1115.04004}
{"dates":"2008-12-12","low":1054.28003,"high":1103.08997,"open":1089.85999,"close":1098.19995}
{"dates":"2008-12-11","low":1068.81995,"high":1103.30005,"open":1070.29004,"close":1089.65002}
{"dates":"2008-12-10","low":1026.63,"high":1070.25,"open":1026.63,"close":1060.87}
{"dates":"2008-12-09","low":1015.17999,"high":1040.15002,"open":1015.17999,"close":1026.63}
{"dates":"2008-12-05","low":952.85999,"high":1005.64001,"open":994.37,"close":1005.34003}
{"dates":"2008-12-04","low":969.08002,"high":1003.28003,"open":970.73999,"close":997.73999}
{"dates":"2008-12-03","low":936.96997,"high":972.65002,"open":949.23999,"close":970.19}
{"dates":"2008-12-02","low":928.44,"high":956.08002,"open":928.44,"close":951.78998}
{"dates":"2008-12-01","low":919.28003,"high":993.98999,"open":993.98999,"close":925.17999}
{"dates":"2008-11-28","low":956.34998,"high":994.77002,"open":971.97998,"close":993.98999}
{"dates":"2008-11-27","low":957.02002,"high":975.25,"open":957.02002,"close":972.03003}
{"dates":"2008-11-26","low":903.29999,"high":955.52002,"open":906.27002,"close":954.81}
{"dates":"2008-11-25","low":889.76001,"high":930.08002,"open":903.14001,"close":906.39001}
{"dates":"2008-11-24","low":829.73999,"high":906.08002,"open":829.73999,"close":901.90997}
{"dates":"2008-11-21","low":821.82001,"high":882.22998,"open":864.14001,"close":828.98999}
{"dates":"2008-11-20","low":861.82001,"high":920.48999,"open":920.48999,"close":864.40002}
{"dates":"2008-11-19","low":918.29999,"high":954.46997,"open":943.89001,"close":925.34998}
{"dates":"2008-11-18","low":941.15997,"high":988.5,"open":988.5,"close":944.83002}
{"dates":"2008-11-17","low":976.89001,"high":1022.81,"open":1022.81,"close":989.06}
{"dates":"2008-11-14","low":996.98999,"high":1035.04004,"open":1018.54999,"close":1022.81}
{"dates":"2008-11-13","low":965.02002,"high":1020.82001,"open":1011.59998,"close":1015.90002}
{"dates":"2008-11-12","low":1008.26001,"high":1061.14001,"open":1061.14001,"close":1008.26001}
{"dates":"2008-11-11","low":1042.23999,"high":1084.21997,"open":1084.15002,"close":1066.90002}
{"dates":"2008-11-10","low":1066.34998,"high":1138.79004,"open":1101.54004,"close":1085.87}
{"dates":"2008-11-07","low":1061.23999,"high":1136.47998,"open":1136.47998,"close":1096.59998}
{"dates":"2008-11-05","low":1094.30005,"high":1135.79004,"open":1123.64001,"close":1135.79004}
{"dates":"2008-11-04","low":1061.88,"high":1132.56006,"open":1061.88,"close":1123.10999}
{"dates":"2008-11-03","low":1011.88,"high":1077.58997,"open":1014.59998,"close":1057.62}
{"dates":"2008-10-31","low":949.17999,"high":1028.72998,"open":972.44,"close":1010.78998}
{"dates":"2008-10-30","low":923.06,"high":981.89001,"open":923.06,"close":973.56}
{"dates":"2008-10-29","low":887.64001,"high":925.23999,"open":895.60999,"close":918.45001}
{"dates":"2008-10-28","low":819.35999,"high":895.06,"open":843.83002,"close":895.06}
{"dates":"2008-10-27","low":836.22998,"high":890.27002,"open":890.27002,"close":839.77002}
{"dates":"2008-10-24","low":874.51001,"high":971,"open":971,"close":890.27002}
{"dates":"2008-10-23","low":929.65002,"high":984.65997,"open":929.76001,"close":963.70001}
{"dates":"2008-10-22","low":858.54999,"high":1042.26001,"open":1042.26001,"close":940.82001}
{"dates":"2008-10-21","low":1013.88,"high":1174.73999,"open":1174.64001,"close":1046.68005}
{"dates":"2008-10-20","low":1175.92004,"high":1236.70996,"open":1213.03003,"close":1175.92004}
{"dates":"2008-10-17","low":1181.42004,"high":1249.68994,"open":1186.52002,"close":1216.02002}
{"dates":"2008-10-16","low":1141.02002,"high":1192.04004,"open":1186.91003,"close":1185.92004}
{"dates":"2008-10-15","low":1184.06995,"high":1349.57996,"open":1349.57996,"close":1185.72998}
{"dates":"2008-10-14","low":1266.71997,"high":1392.76001,"open":1267.06995,"close":1349.68994}
{"dates":"2008-10-10","low":1157.75,"high":1284.5,"open":1284.5,"close":1215.98999}
{"dates":"2008-10-09","low":1279.88,"high":1398.34998,"open":1360.31995,"close":1287.32996}
{"dates":"2008-10-08","low":1320.25,"high":1407.59998,"open":1382.02002,"close":1359.27002}
{"dates":"2008-10-07","low":1382.06995,"high":1454.08997,"open":1430,"close":1384.59998}
{"dates":"2008-10-06","low":1337.77002,"high":1508.58997,"open":1508.58997,"close":1423.34998}
{"dates":"2008-10-03","low":1500.68005,"high":1571.29004,"open":1527.67004,"close":1512.70996}
{"dates":"2008-10-02","low":1501.79004,"high":1605.68005,"open":1605.68005,"close":1520.92004}
{"dates":"2008-10-01","low":1565.68005,"high":1609.90002,"open":1595.46997,"close":1605.68005}
{"dates":"2008-09-30","low":1547.80005,"high":1607.52002,"open":1549.66003,"close":1598.17004}
{"dates":"2008-09-29","low":1524.71997,"high":1686.03003,"open":1686.03003,"close":1545.44995}
{"dates":"2008-09-26","low":1664.23999,"high":1707.77002,"open":1707.77002,"close":1692.40002}
{"dates":"2008-09-25","low":1667.85999,"high":1717.09998,"open":1669.51001,"close":1707.97998}
{"dates":"2008-09-24","low":1652.5,"high":1668.41003,"open":1656.90002,"close":1655.81006}
{"dates":"2008-09-23","low":1652.43005,"high":1699.05005,"open":1691.95996,"close":1656.59998}
{"dates":"2008-09-22","low":1651.63,"high":1751.62,"open":1657.69995,"close":1690.44995}
{"dates":"2008-09-19","low":1528.09998,"high":1662.52002,"open":1528.09998,"close":1662.52002}
{"dates":"2008-09-18","low":1433.31995,"high":1517.15002,"open":1493.56006,"close":1508.06995}
{"dates":"2008-09-17","low":1482.31006,"high":1572.39001,"open":1572.39001,"close":1491.97998}
{"dates":"2008-09-16","low":1532.48999,"high":1571.78003,"open":1559.77002,"close":1571.78003}
{"dates":"2008-09-15","low":1560.08997,"high":1643.66003,"open":1643.66003,"close":1562.14001}
{"dates":"2008-09-12","low":1618.55005,"high":1649.75,"open":1618.67004,"close":1647.65002}
{"dates":"2008-09-11","low":1575.72998,"high":1613.64001,"open":1604.88,"close":1613.23999}
{"dates":"2008-09-10","low":1573.31995,"high":1620.29004,"open":1595.06995,"close":1604.83997}
{"dates":"2008-09-09","low":1591.40002,"high":1666.91003,"open":1666.91003,"close":1595.06995}
{"dates":"2008-09-08","low":1665.16003,"high":1709.18994,"open":1682.68994,"close":1668.20996}
{"dates":"2008-09-05","low":1652,"high":1690.07996,"open":1690.07996,"close":1678.73999}
{"dates":"2008-09-04","low":1688.01001,"high":1758.08997,"open":1758.08997,"close":1694.59998}
{"dates":"2008-09-03","low":1749.07996,"high":1774.06006,"open":1759.5,"close":1758.13}
{"dates":"2008-09-02","low":1749.02002,"high":1793.89001,"open":1779.96997,"close":1757.93994}
{"dates":"2008-09-01","low":1769,"high":1778.81006,"open":1777.34998,"close":1778.81006}
{"dates":"2008-08-29","low":1769.78003,"high":1785.93005,"open":1777.35999,"close":1777.14001}
{"dates":"2008-08-28","low":1771.31995,"high":1788.95996,"open":1784.46997,"close":1777.05005}
{"dates":"2008-08-27","low":1764.59998,"high":1787.68994,"open":1764.59998,"close":1779.73999}
{"dates":"2008-08-26","low":1742.77002,"high":1768.46997,"open":1744.88,"close":1760.17004}
{"dates":"2008-08-25","low":1738.89001,"high":1761.29004,"open":1761.17004,"close":1744.73999}
{"dates":"2008-08-22","low":1736.72998,"high":1760.97998,"open":1746.12,"close":1760.97998}
{"dates":"2008-08-21","low":1738.69995,"high":1754.02002,"open":1744.46997,"close":1746.12}
{"dates":"2008-08-20","low":1723.40002,"high":1740.26001,"open":1727.78003,"close":1740.26001}
{"dates":"2008-08-19","low":1713.69995,"high":1735.43994,"open":1733.87,"close":1727.78003}
{"dates":"2008-08-15","low":1718.68005,"high":1735.12,"open":1735.12,"close":1733.79004}
{"dates":"2008-08-14","low":1728.10999,"high":1751.01001,"open":1744.27002,"close":1737.93994}
{"dates":"2008-08-13","low":1686.23999,"high":1742.93005,"open":1699.28003,"close":1742.93005}
{"dates":"2008-08-12","low":1686.55005,"high":1709.35999,"open":1702.93994,"close":1696.59998}
{"dates":"2008-08-11","low":1703.59998,"high":1777.72998,"open":1777.06006,"close":1708.94995}
{"dates":"2008-08-08","low":1761.40002,"high":1815.69995,"open":1815.69995,"close":1776.66003}
{"dates":"2008-08-07","low":1806.23999,"high":1871.63,"open":1871.63,"close":1815.97998}
{"dates":"2008-08-06","low":1814.35999,"high":1871.66003,"open":1814.35999,"close":1871.66003}
{"dates":"2008-08-05","low":1797.16003,"high":1827.76001,"open":1815.35999,"close":1809.15002}
{"dates":"2008-08-04","low":1804.30005,"high":1879.30005,"open":1877.54004,"close":1812.75}
{"dates":"2008-08-01","low":1879.5,"high":1919.14001,"open":1919.14001,"close":1884.06006}
{"dates":"2008-07-31","low":1915.84998,"high":1949.83997,"open":1949.83997,"close":1919.81995}
{"dates":"2008-07-30","low":1928.98999,"high":1956.21997,"open":1929.08997,"close":1949.83997}
{"dates":"2008-07-29","low":1921.07996,"high":1942.39001,"open":1923.41003,"close":1926.68005}
{"dates":"2008-07-28","low":1909.75,"high":1933.34998,"open":1910.64001,"close":1922.72998}
{"dates":"2008-07-25","low":1890.48999,"high":1912.58997,"open":1901.77002,"close":1910.22998}
{"dates":"2008-07-24","low":1896.46997,"high":1942.42004,"open":1940.73999,"close":1901.88}
{"dates":"2008-07-23","low":1933.90002,"high":1963.68005,"open":1956.77002,"close":1940.73999}
{"dates":"2008-07-22","low":1953.52002,"high":1982.22998,"open":1981.93994,"close":1956.77002}
{"dates":"2008-07-21","low":1912.56006,"high":1982.5,"open":1912.56006,"close":1981.76001}
{"dates":"2008-07-18","low":1871.68994,"high":1907.10999,"open":1894.10999,"close":1907.10999}
{"dates":"2008-07-17","low":1879.5,"high":1929.65002,"open":1895.33997,"close":1893.43005}
{"dates":"2008-07-16","low":1865.60999,"high":1881.07996,"open":1881.07996,"close":1877.43005}
{"dates":"2008-07-15","low":1869.07996,"high":1922.04004,"open":1922.04004,"close":1878.82996}
{"dates":"2008-07-14","low":1905.79004,"high":1927.06006,"open":1910.21997,"close":1922.01001}
{"dates":"2008-07-11","low":1890.31995,"high":1948.16003,"open":1940.15002,"close":1906.52002}
{"dates":"2008-07-10","low":1916.59998,"high":1940.31995,"open":1937.39001,"close":1940.15002}
{"dates":"2008-07-08","low":1905.21997,"high":1955.93005,"open":1955.93005,"close":1947.78003}
{"dates":"2008-07-07","low":1949.58997,"high":2024.69995,"open":2004.30005,"close":1955.32996}
{"dates":"2008-07-04","low":1987.85999,"high":2006.43994,"open":1999.15002,"close":2006.43994}
{"dates":"2008-07-03","low":1989.01001,"high":2026.66003,"open":2026.66003,"close":1998.37}
{"dates":"2008-07-02","low":2025.52002,"high":2096.55005,"open":2096.42993,"close":2033.03003}
{"dates":"2008-07-01","low":2061.17993,"high":2108,"open":2108,"close":2095.12012}
{"dates":"2008-06-30","low":2094.98999,"high":2115.08008,"open":2095.79004,"close":2107.87012}
{"dates":"2008-06-27","low":2078.23999,"high":2102.92993,"open":2087.8501,"close":2093.01001}
{"dates":"2008-06-26","low":2063.21997,"high":2103.84009,"open":2103.84009,"close":2072.47998}
{"dates":"2008-06-25","low":2066.80005,"high":2094.06006,"open":2068.28003,"close":2091.91992}
{"dates":"2008-06-24","low":2062.26001,"high":2088.52002,"open":2084.28003,"close":2067.59009}
{"dates":"2008-06-23","low":2067.52002,"high":2091.55005,"open":2070.79004,"close":2091.55005}
{"dates":"2008-06-20","low":2053.1001,"high":2078.31006,"open":2064.25,"close":2066.28003}
{"dates":"2008-06-19","low":2046.57996,"high":2068.54004,"open":2047.15002,"close":2063.18994}
{"dates":"2008-06-18","low":2033.77002,"high":2048.69995,"open":2033.77002,"close":2048.11011}
{"dates":"2008-06-17","low":2026.77002,"high":2070.12988,"open":2070.12988,"close":2036}
{"dates":"2008-06-13","low":2048.65991,"high":2075.63989,"open":2048.65991,"close":2066.43994}
{"dates":"2008-06-12","low":2046.25,"high":2088.62012,"open":2072.08008,"close":2056.68994}
{"dates":"2008-06-11","low":2067.21997,"high":2106.28003,"open":2106.28003,"close":2072.08008}
{"dates":"2008-06-10","low":2093.18994,"high":2155.29004,"open":2155.1001,"close":2109.72998}
{"dates":"2008-06-09","low":2159.23999,"high":2183.62012,"open":2180.36011,"close":2162.12012}
{"dates":"2008-06-06","low":2172.84009,"high":2195.62012,"open":2195.62012,"close":2179.71997}
{"dates":"2008-06-05","low":2155.12988,"high":2189.84009,"open":2155.12988,"close":2189.6001}
{"dates":"2008-06-04","low":2134.91992,"high":2175.40991,"open":2175.40991,"close":2141.25}
{"dates":"2008-06-03","low":2176.04004,"high":2211.42993,"open":2195.98999,"close":2181.76001}
{"dates":"2008-06-02","low":2182.63989,"high":2205.86011,"open":2204.42993,"close":2197.82007}
{"dates":"2008-05-30","low":2202.13989,"high":2228.22998,"open":2228.22998,"close":2205.71997}
{"dates":"2008-05-29","low":2219.45996,"high":2236.03003,"open":2233.45996,"close":2223.88989}
{"dates":"2008-05-28","low":2199.13989,"high":2233.40991,"open":2210.77002,"close":2233.40991}
{"dates":"2008-05-27","low":2197.32007,"high":2239.09009,"open":2238.43994,"close":2214.77002}
{"dates":"2008-05-26","low":2213.25,"high":2239.37988,"open":2235.1001,"close":2239.37988}
{"dates":"2008-05-23","low":2206.13989,"high":2243.87988,"open":2243.87988,"close":2235.33008}
{"dates":"2008-05-22","low":2224.82007,"high":2256.93994,"open":2224.98999,"close":2248.62988}
{"dates":"2008-05-21","low":2219.11011,"high":2257.25,"open":2219.11011,"close":2221.12988}
{"dates":"2008-05-20","low":2187.72998,"high":2218.29004,"open":2195.40991,"close":2218.29004}
{"dates":"2008-05-19","low":2140.02002,"high":2194.11011,"open":2141.90991,"close":2194.11011}
{"dates":"2008-05-16","low":2122.12012,"high":2138.62988,"open":2122.12012,"close":2137.01001}
{"dates":"2008-05-15","low":2089.69995,"high":2122.12012,"open":2091.13989,"close":2122.12012}
{"dates":"2008-05-14","low":2083.91992,"high":2113.31006,"open":2109.76001,"close":2088.78003}
{"dates":"2008-05-13","low":2098.87988,"high":2123.26001,"open":2123,"close":2106.68994}
{"dates":"2008-05-12","low":2111.05005,"high":2125.36011,"open":2113.63989,"close":2125.36011}
{"dates":"2008-05-09","low":2087.76001,"high":2114.83008,"open":2101.8501,"close":2114.43994}
{"dates":"2008-05-08","low":2083.56006,"high":2102.16992,"open":2093.62988,"close":2101.8501}
{"dates":"2008-05-07","low":2083.03003,"high":2128.71997,"open":2128.71997,"close":2093.98999}
{"dates":"2008-05-06","low":2103.66992,"high":2127.09009,"open":2103.66992,"close":2127.09009}
{"dates":"2008-05-05","low":2101.73999,"high":2113.34009,"open":2110.21997,"close":2105.57007}
{"dates":"2008-05-02","low":2102.26001,"high":2124.31006,"open":2102.26001,"close":2107.62988}
{"dates":"2008-04-30","low":2070.48999,"high":2100.38989,"open":2070.48999,"close":2095.53003}
{"dates":"2008-04-29","low":2069.29004,"high":2109.91992,"open":2109.91992,"close":2070}
{"dates":"2008-04-28","low":2099.91992,"high":2123.86011,"open":2101.96997,"close":2110.18994}
{"dates":"2008-04-25","low":2095.37988,"high":2129.36011,"open":2129.36011,"close":2101.3999}
{"dates":"2008-04-24","low":2118.1499,"high":2140.95996,"open":2140.79004,"close":2129.46997}
{"dates":"2008-04-23","low":2127.04004,"high":2148.26001,"open":2148.26001,"close":2140.41992}
{"dates":"2008-04-22","low":2142.53003,"high":2201.46997,"open":2201.46997,"close":2147}
{"dates":"2008-04-21","low":2186.6499,"high":2204.32007,"open":2186.73999,"close":2201.62012}
{"dates":"2008-04-18","low":2159.79004,"high":2191.11011,"open":2162.48999,"close":2186.46997}
{"dates":"2008-04-17","low":2151.06006,"high":2166.43994,"open":2161.13989,"close":2161.76001}
{"dates":"2008-04-16","low":2133.25,"high":2161.54004,"open":2133.25,"close":2161.54004}
{"dates":"2008-04-15","low":2112.71997,"high":2125.83008,"open":2121.08008,"close":2121.31006}
{"dates":"2008-04-14","low":2103.42993,"high":2134.97998,"open":2115.88989,"close":2120.70996}
{"dates":"2008-04-11","low":2111.62012,"high":2131.77002,"open":2131.77002,"close":2115.12012}
{"dates":"2008-04-10","low":2133.31006,"high":2149.41992,"open":2149.41992,"close":2135.45996}
{"dates":"2008-04-09","low":2135.96997,"high":2163.56006,"open":2161.80005,"close":2149.8999}
{"dates":"2008-04-08","low":2146.75,"high":2165.66992,"open":2146.75,"close":2158.72998}
{"dates":"2008-04-07","low":2141.62012,"high":2169.79004,"open":2152.29004,"close":2146.28003}
{"dates":"2008-04-04","low":2150.1499,"high":2159.03003,"open":2152.62012,"close":2152.03003}
{"dates":"2008-04-03","low":2136,"high":2160.12988,"open":2136.08008,"close":2152.62012}
{"dates":"2008-04-01","low":2098.80005,"high":2138.25,"open":2100.6499,"close":2136.08008}
{"dates":"2008-03-31","low":2084.18994,"high":2107.90991,"open":2089.86011,"close":2103.71997}
{"dates":"2008-03-28","low":2083.65991,"high":2095.23999,"open":2083.65991,"close":2089.70996}
{"dates":"2008-03-27","low":2073.30005,"high":2093.61011,"open":2079.83008,"close":2083.65991}
{"dates":"2008-03-26","low":2055.6001,"high":2079.79004,"open":2072.96997,"close":2079.79004}
{"dates":"2008-03-25","low":2021.43994,"high":2075.17993,"open":2021.43994,"close":2068.21997}
{"dates":"2008-03-19","low":2010.31006,"high":2081.77002,"open":2081.77002,"close":2014.06006}
{"dates":"2008-03-18","low":2058.42993,"high":2089.51001,"open":2058.42993,"close":2081.66992}
{"dates":"2008-03-17","low":2031.18005,"high":2115.93994,"open":2115.93994,"close":2056.95996}
{"dates":"2008-03-14","low":2105.40991,"high":2147.97998,"open":2147.97998,"close":2117.1001}
{"dates":"2008-03-13","low":2095.37012,"high":2149.90991,"open":2112.07007,"close":2149.90991}
{"dates":"2008-03-12","low":2131.65991,"high":2148.37988,"open":2144.56006,"close":2134.13989}
{"dates":"2008-03-11","low":2106.67993,"high":2144.47998,"open":2123.31006,"close":2144.47998}
{"dates":"2008-03-10","low":2095.34009,"high":2133.87988,"open":2129.84009,"close":2100.6001}
{"dates":"2008-03-07","low":2121.27002,"high":2176.34009,"open":2175.44995,"close":2129.84009}
{"dates":"2008-03-06","low":2172.93994,"high":2188.6001,"open":2181.58008,"close":2179.07007}
{"dates":"2008-03-05","low":2134.56006,"high":2182.44995,"open":2134.56006,"close":2182.11011}
{"dates":"2008-03-04","low":2124.61011,"high":2154.56006,"open":2146.30005,"close":2134.56006}
{"dates":"2008-03-03","low":2133.67993,"high":2163.48999,"open":2162.19995,"close":2136.79004}
{"dates":"2008-02-29","low":2150.48999,"high":2197.18994,"open":2197.18994,"close":2162.19995}
{"dates":"2008-02-28","low":2157.05005,"high":2199.12012,"open":2166.33008,"close":2199.12012}
{"dates":"2008-02-27","low":2143.33008,"high":2183.23999,"open":2151.38989,"close":2166.20996}
{"dates":"2008-02-26","low":2121.55005,"high":2151.37988,"open":2121.55005,"close":2151.37988}
{"dates":"2008-02-25","low":2091.1499,"high":2120.73999,"open":2092.21997,"close":2120.73999}
{"dates":"2008-02-22","low":2071.55005,"high":2090.23999,"open":2087.13989,"close":2088.36011}
{"dates":"2008-02-21","low":2073.6499,"high":2097.83008,"open":2076.59009,"close":2083.45996}
{"dates":"2008-02-20","low":2047.63,"high":2074.69995,"open":2062.42993,"close":2074.69995}
{"dates":"2008-02-19","low":2058.62988,"high":2076.20996,"open":2061.11011,"close":2062.82007}
{"dates":"2008-02-18","low":2040.82996,"high":2060.5,"open":2040.82996,"close":2060.5}
{"dates":"2008-02-15","low":2026.69995,"high":2041.45996,"open":2040.03003,"close":2039.08997}
{"dates":"2008-02-14","low":2036.09998,"high":2060.02002,"open":2047.05005,"close":2041.81006}
{"dates":"2008-02-13","low":2019.33997,"high":2045.16003,"open":2034.13,"close":2043.43005}
{"dates":"2008-02-12","low":2009.15002,"high":2034.13,"open":2009.15002,"close":2034.13}
{"dates":"2008-02-11","low":1980.69995,"high":2002.59998,"open":1992.82996,"close":2001.26001}
{"dates":"2008-02-08","low":1987.20996,"high":2011.45996,"open":2009.62,"close":1992.62}
{"dates":"2008-02-07","low":2004.27002,"high":2037.06006,"open":2036.47998,"close":2011.06995}
{"dates":"2008-02-06","low":2039.51001,"high":2066.26001,"open":2054.43994,"close":2039.51001}
{"dates":"2008-02-05","low":2038.62,"high":2084.15991,"open":2084.15991,"close":2054.79004}
{"dates":"2008-02-04","low":2047.27002,"high":2084.55005,"open":2047.27002,"close":2084.55005}
{"dates":"2008-02-01","low":2008.37,"high":2046.45996,"open":2008.37,"close":2045.14001}
{"dates":"2008-01-31","low":1984.17004,"high":2035.79004,"open":2035.79004,"close":2007.27002}
{"dates":"2008-01-30","low":1992.37,"high":2036.18005,"open":2004.67004,"close":2036.18005}
{"dates":"2008-01-29","low":2000.92004,"high":2035.45996,"open":2006.72998,"close":2003.85999}
{"dates":"2008-01-28","low":1964.39001,"high":2005.34998,"open":1981.15002,"close":2003.82996}
{"dates":"2008-01-25","low":1968.39001,"high":2009.02002,"open":1968.39001,"close":1982.72998}
{"dates":"2008-01-24","low":1902.12,"high":1973.83997,"open":1902.12,"close":1966.45996}
{"dates":"2008-01-23","low":1870.55005,"high":1940.94995,"open":1940.94995,"close":1891.25}
{"dates":"2008-01-22","low":1880.45996,"high":1949.53003,"open":1880.45996,"close":1943.56006}
{"dates":"2008-01-21","low":1861.12,"high":1996.47998,"open":1996.47998,"close":1876.87}
{"dates":"2008-01-18","low":1973.02002,"high":2027.18994,"open":2015.76001,"close":2002.45996}
{"dates":"2008-01-17","low":2000.81995,"high":2078.16992,"open":2067.1001,"close":2011.20996}
{"dates":"2008-01-16","low":2040.05005,"high":2078.56006,"open":2066.31006,"close":2065.77002}
{"dates":"2008-01-15","low":2065.53003,"high":2128.77002,"open":2127.6499,"close":2069.31006}
{"dates":"2008-01-14","low":2083.1001,"high":2132.37988,"open":2083.52002,"close":2132.37988}
{"dates":"2008-01-11","low":2068.70996,"high":2089.13989,"open":2087.29004,"close":2082.92993}
{"dates":"2008-01-10","low":2073.11011,"high":2090.45996,"open":2087.42993,"close":2084.55005}
{"dates":"2008-01-09","low":2078.08008,"high":2142.05005,"open":2136.62988,"close":2089.58008}
{"dates":"2008-01-08","low":2104.04004,"high":2148.01001,"open":2104.04004,"close":2140.94995}
{"dates":"2008-01-07","low":2100.56006,"high":2139.37988,"open":2128.93994,"close":2103.71997}
{"dates":"2008-01-04","low":2114.71997,"high":2151.22998,"open":2150.57007,"close":2128.93994}
{"dates":"2008-01-03","low":2141.37988,"high":2156.87988,"open":2151.82007,"close":2150.57007}
{"dates":"2008-01-02","low":2138.67993,"high":2163.97998,"open":2162.17993,"close":2151.73999}
{"dates":"2007-12-28","low":2151.72998,"high":2177.37988,"open":2168.22998,"close":2151.72998}
{"dates":"2007-12-27","low":2162.06006,"high":2183.03003,"open":2179.8999,"close":2168.22998}
{"dates":"2007-12-26","low":2145.54004,"high":2180.20996,"open":2145.54004,"close":2179.8999}
{"dates":"2007-12-21","low":2140.22998,"high":2160.59009,"open":2140.22998,"close":2145.25}
{"dates":"2007-12-20","low":2119.52002,"high":2140.31006,"open":2129.97998,"close":2140.31006}
{"dates":"2007-12-19","low":2115.27002,"high":2135.96997,"open":2125.93994,"close":2130.12012}
{"dates":"2007-12-18","low":2097.05005,"high":2146.44995,"open":2127.20996,"close":2125.66992}
{"dates":"2007-12-17","low":2120.56006,"high":2184.48999,"open":2184.48999,"close":2127.20996}
{"dates":"2007-12-14","low":2178.32007,"high":2199.05005,"open":2196.78003,"close":2184.48999}
{"dates":"2007-12-13","low":2179.44995,"high":2226.55005,"open":2226.55005,"close":2196.47998}
{"dates":"2007-12-12","low":2223.55005,"high":2252.78003,"open":2232.23999,"close":2226.12012}
{"dates":"2007-12-11","low":2224.13989,"high":2265.12988,"open":2245.37988,"close":2230.42993}
{"dates":"2007-12-10","low":2236.3999,"high":2245.25,"open":2241.3501,"close":2244.96997}
{"dates":"2007-12-07","low":2229.75,"high":2255.59009,"open":2241.93994,"close":2238.86011}
{"dates":"2007-12-06","low":2209.72998,"high":2241.93994,"open":2218.02002,"close":2241.93994}
{"dates":"2007-12-05","low":2186.09009,"high":2214.23999,"open":2186.09009,"close":2211.8501}
{"dates":"2007-12-04","low":2184.48999,"high":2196.37012,"open":2189.61011,"close":2186.93994}
{"dates":"2007-12-03","low":2184.66992,"high":2216.02002,"open":2207.80005,"close":2192.07007}
{"dates":"2007-11-30","low":2206.01001,"high":2256.42993,"open":2238.62988,"close":2207.15991}
{"dates":"2007-11-29","low":2219.32007,"high":2239.22998,"open":2232.84009,"close":2236.38989}
{"dates":"2007-11-28","low":2170.68994,"high":2230.83008,"open":2170.68994,"close":2230.83008}
{"dates":"2007-11-27","low":2159.28003,"high":2190.57007,"open":2190.57007,"close":2169.78003}
{"dates":"2007-11-26","low":2190.82007,"high":2229,"open":2213.98999,"close":2190.82007}
{"dates":"2007-11-23","low":2205.62988,"high":2215.48999,"open":2209.37012,"close":2212.04004}
{"dates":"2007-11-22","low":2196.77002,"high":2217.8501,"open":2217.8501,"close":2210.54004}
{"dates":"2007-11-21","low":2193.65991,"high":2245.08008,"open":2245.08008,"close":2216.1499}
{"dates":"2007-11-20","low":2235.5,"high":2262.33008,"open":2245.1001,"close":2245.88989}
{"dates":"2007-11-19","low":2231.95996,"high":2282.17993,"open":2280.06006,"close":2243.53003}
{"dates":"2007-11-16","low":2269.90991,"high":2292.82007,"open":2281.09009,"close":2281.15991}
{"dates":"2007-11-15","low":2264.29004,"high":2305.58008,"open":2305.58008,"close":2268.07007}
{"dates":"2007-11-14","low":2309.06006,"high":2337.62012,"open":2310.92993,"close":2309.42993}
{"dates":"2007-11-13","low":2273.21997,"high":2305.22998,"open":2273.21997,"close":2305.22998}
{"dates":"2007-11-12","low":2261.06006,"high":2308.87988,"open":2308.87988,"close":2273.26001}
{"dates":"2007-11-09","low":2258.52002,"high":2314.22998,"open":2264.05005,"close":2314.22998}
{"dates":"2007-11-08","low":2257.40991,"high":2309.70996,"open":2299.57007,"close":2263.02002}
{"dates":"2007-11-07","low":2296.30005,"high":2336.1499,"open":2296.44995,"close":2298.82007}
{"dates":"2007-11-05","low":2292.65991,"high":2336.76001,"open":2336.76001,"close":2297.81006}
{"dates":"2007-11-02","low":2310.91992,"high":2336.69995,"open":2322.32007,"close":2336.69995}
{"dates":"2007-11-01","low":2305.69995,"high":2351.68994,"open":2350.38989,"close":2321.57007}
{"dates":"2007-10-31","low":2335.55005,"high":2354.72998,"open":2341.42993,"close":2351.43994}
{"dates":"2007-10-30","low":2322.11011,"high":2349.01001,"open":2339.34009,"close":2339.09009}
{"dates":"2007-10-29","low":2330.04004,"high":2352.72998,"open":2336.09009,"close":2337.11011}
{"dates":"2007-10-26","low":2282.57007,"high":2328.6499,"open":2282.57007,"close":2327.1499}
{"dates":"2007-10-25","low":2259.63989,"high":2283.62012,"open":2259.63989,"close":2282.57007}
{"dates":"2007-10-24","low":2223.47998,"high":2258.43994,"open":2251.46997,"close":2256.61011}
{"dates":"2007-10-23","low":2234.67993,"high":2257.53003,"open":2238.13989,"close":2251.92993}
{"dates":"2007-10-22","low":2201.51001,"high":2234.65991,"open":2232.6499,"close":2234.65991}
{"dates":"2007-10-19","low":2235.73999,"high":2271.28003,"open":2269.15991,"close":2236.87012}
{"dates":"2007-10-18","low":2225.59009,"high":2270.40991,"open":2239.17993,"close":2270.40991}
{"dates":"2007-10-17","low":2223.3999,"high":2251.75,"open":2236.21997,"close":2240.20996}
{"dates":"2007-10-16","low":2221.19995,"high":2262.11011,"open":2262.11011,"close":2235.11011}
{"dates":"2007-10-12","low":2245.25,"high":2270.37012,"open":2245.25,"close":2262.11011}
{"dates":"2007-10-11","low":2226.33008,"high":2298.69995,"open":2281.87988,"close":2246.8501}
{"dates":"2007-10-10","low":2273.68994,"high":2291.84009,"open":2291.84009,"close":2277.3999}
{"dates":"2007-10-09","low":2285.8999,"high":2295.66992,"open":2288.98999,"close":2291.84009}
{"dates":"2007-10-08","low":2273.87012,"high":2286.70996,"open":2277.32007,"close":2286.70996}
{"dates":"2007-10-05","low":2256.6001,"high":2286.73999,"open":2256.6001,"close":2277.75}
{"dates":"2007-10-04","low":2248.11011,"high":2262.52002,"open":2254.38989,"close":2254.32007}
{"dates":"2007-10-03","low":2249.72998,"high":2277.19995,"open":2259.47998,"close":2254.38989}
{"dates":"2007-10-02","low":2231.90991,"high":2268.86011,"open":2231.90991,"close":2260.44995}
{"dates":"2007-10-01","low":2187.95996,"high":2231.42993,"open":2187.95996,"close":2231.42993}
{"dates":"2007-09-28","low":2183.19995,"high":2198.25,"open":2192.87988,"close":2187.96997}
{"dates":"2007-09-27","low":2165.37012,"high":2196.34009,"open":2177.57007,"close":2192.44995}
{"dates":"2007-09-26","low":2147.15991,"high":2177.23999,"open":2147.15991,"close":2177.23999}
{"dates":"2007-09-25","low":2129.38989,"high":2150.06006,"open":2142.86011,"close":2145.84009}
{"dates":"2007-09-24","low":2122.37012,"high":2146.22998,"open":2122.37012,"close":2145.22998}
{"dates":"2007-09-21","low":2102.11011,"high":2125.96997,"open":2102.11011,"close":2121.70996}
{"dates":"2007-09-20","low":2097.04004,"high":2119.20996,"open":2117.19995,"close":2100.45996}
{"dates":"2007-09-19","low":2091.80005,"high":2142.21997,"open":2091.80005,"close":2116.48999}
{"dates":"2007-09-18","low":2031.72998,"high":2090.26001,"open":2031.72998,"close":2090.26001}
{"dates":"2007-09-17","low":2025.31006,"high":2052.71997,"open":2049.28003,"close":2031.25}
{"dates":"2007-09-14","low":2036.40002,"high":2052.8999,"open":2039.01001,"close":2048.90991}
{"dates":"2007-09-13","low":2007.58997,"high":2045.18994,"open":2008.54004,"close":2040.25}
{"dates":"2007-09-12","low":2006.60999,"high":2039.14001,"open":2019.14001,"close":2008.73999}
{"dates":"2007-09-11","low":2018.01001,"high":2033.53003,"open":2018.01001,"close":2018.81006}
{"dates":"2007-09-10","low":2002.03003,"high":2047.05005,"open":2044.15002,"close":2018.16003}
{"dates":"2007-09-07","low":2036.87,"high":2074.82007,"open":2073.06006,"close":2041.04004}
{"dates":"2007-09-06","low":2054.91992,"high":2085.5,"open":2061.86011,"close":2078.92993}
{"dates":"2007-09-05","low":2033.48999,"high":2066.37988,"open":2066.37988,"close":2061.01001}
{"dates":"2007-09-04","low":2063.62988,"high":2076.81006,"open":2070.1499,"close":2068.18994}
{"dates":"2007-09-03","low":2058.82007,"high":2071.53003,"open":2062.08008,"close":2071.53003}
{"dates":"2007-08-31","low":2041.72998,"high":2074.98999,"open":2041.72998,"close":2062.08008}
{"dates":"2007-08-30","low":2019.45996,"high":2049.82007,"open":2040.38,"close":2040.56006}
{"dates":"2007-08-29","low":1986.88,"high":2045.67004,"open":1987.80005,"close":2045.67004}
{"dates":"2007-08-28","low":1980.72998,"high":2072.68994,"open":2069.6499,"close":1985.90002}
{"dates":"2007-08-27","low":2063.03003,"high":2083.98999,"open":2081.44995,"close":2076.53003}
{"dates":"2007-08-24","low":2036.77002,"high":2081.57007,"open":2038.62,"close":2081.44995}
{"dates":"2007-08-23","low":2003.05005,"high":2038.66003,"open":2008.5,"close":2038.29004}
{"dates":"2007-08-22","low":1968.18994,"high":2009.18005,"open":1968.18994,"close":2008.5}
{"dates":"2007-08-21","low":1932.91003,"high":1966.37,"open":1932.91003,"close":1962.76001}
{"dates":"2007-08-17","low":1849.81006,"high":1939.07996,"open":1849.81006,"close":1929.12}
{"dates":"2007-08-16","low":1751.75,"high":1921.26001,"open":1918.54004,"close":1833.70996}
{"dates":"2007-08-15","low":1912.68994,"high":2029.68005,"open":2029.68005,"close":1924.72998}
{"dates":"2007-08-14","low":2022.89001,"high":2079.62012,"open":2070.20996,"close":2029.68005}
{"dates":"2007-08-13","low":2053.37012,"high":2097.36011,"open":2053.37012,"close":2065.82007}
{"dates":"2007-08-10","low":2031.07996,"high":2088.1499,"open":2088.1499,"close":2053.12988}
{"dates":"2007-08-09","low":2084.37012,"high":2156.47998,"open":2156.47998,"close":2087.67993}
{"dates":"2007-08-08","low":2123.16992,"high":2171.84009,"open":2123.16992,"close":2158.43994}
{"dates":"2007-08-07","low":2102.73999,"high":2130.18994,"open":2107.81006,"close":2121.51001}
{"dates":"2007-08-06","low":2099.93994,"high":2146.77002,"open":2146.77002,"close":2107.81006}
{"dates":"2007-08-03","low":2147.18994,"high":2190.1499,"open":2186.40991,"close":2148.41992}
{"dates":"2007-08-02","low":2170.12012,"high":2195.87988,"open":2172.3999,"close":2186.63989}
{"dates":"2007-08-01","low":2147.62988,"high":2179.20996,"open":2178.72998,"close":2177.18994}
{"dates":"2007-07-31","low":2180.25,"high":2221.75,"open":2193.75,"close":2180.25}
{"dates":"2007-07-30","low":2153.23999,"high":2190.06006,"open":2153.23999,"close":2186.37012}
{"dates":"2007-07-27","low":2133.32007,"high":2185.84009,"open":2157.17993,"close":2149.88989}
{"dates":"2007-07-26","low":2132.68994,"high":2234.11011,"open":2234.11011,"close":2153.27002}
{"dates":"2007-07-25","low":2207.45996,"high":2246.37012,"open":2242.37988,"close":2242.78003}
{"dates":"2007-07-24","low":2234.78003,"high":2302.97998,"open":2302.97998,"close":2241.42993}
{"dates":"2007-07-23","low":2277.46997,"high":2303.42993,"open":2277.46997,"close":2303.42993}
{"dates":"2007-07-20","low":2264.1001,"high":2287.12012,"open":2287.12012,"close":2277.46997}
{"dates":"2007-07-19","low":2247.83008,"high":2287.57007,"open":2247.83008,"close":2287.57007}
{"dates":"2007-07-18","low":2237.70996,"high":2250.6499,"open":2248.93994,"close":2247.83008}
{"dates":"2007-07-17","low":2247.46997,"high":2261.41992,"open":2249.53003,"close":2251.59009}
{"dates":"2007-07-16","low":2244.87012,"high":2290.18994,"open":2288.06006,"close":2248.8501}
{"dates":"2007-07-13","low":2271.86011,"high":2289.16992,"open":2289.12988,"close":2287.82007}
{"dates":"2007-07-12","low":2268.70996,"high":2289.12988,"open":2268.70996,"close":2289.12988}
{"dates":"2007-07-11","low":2253.34009,"high":2271.76001,"open":2253.34009,"close":2266.09009}
{"dates":"2007-07-10","low":2249.01001,"high":2267.16992,"open":2249.01001,"close":2253.30005}
{"dates":"2007-07-06","low":2244.13989,"high":2263.27002,"open":2252.15991,"close":2249.01001}
{"dates":"2007-07-05","low":2236.71997,"high":2263.22998,"open":2257.69995,"close":2247.1499}
{"dates":"2007-07-04","low":2229.3501,"high":2252.3999,"open":2230.61011,"close":2252.3999}
{"dates":"2007-07-03","low":2229.17993,"high":2241.38989,"open":2236.22998,"close":2230.61011}
{"dates":"2007-07-02","low":2195.47998,"high":2234.80005,"open":2195.63989,"close":2234.80005}
{"dates":"2007-06-29","low":2190.87012,"high":2225.52002,"open":2220.67993,"close":2190.87012}
{"dates":"2007-06-28","low":2215.46997,"high":2234.75,"open":2227.04004,"close":2216.09009}
{"dates":"2007-06-27","low":2185.59009,"high":2227.33008,"open":2193.84009,"close":2227.33008}
{"dates":"2007-06-26","low":2192.12988,"high":2211.6499,"open":2203.8999,"close":2195.63989}
{"dates":"2007-06-25","low":2201.42993,"high":2227.20996,"open":2226.53003,"close":2202.90991}
{"dates":"2007-06-22","low":2214.28003,"high":2235.04004,"open":2233.46997,"close":2229.8999}
{"dates":"2007-06-21","low":2220.93994,"high":2236.55005,"open":2223.91992,"close":2235.04004}
{"dates":"2007-06-20","low":2221.72998,"high":2249.32007,"open":2239.68994,"close":2226.01001}
{"dates":"2007-06-19","low":2216.58008,"high":2241.31006,"open":2216.58008,"close":2239.68994}
{"dates":"2007-06-15","low":2194.42993,"high":2221.32007,"open":2194.42993,"close":2216.58008}
{"dates":"2007-06-14","low":2170.63989,"high":2195.46997,"open":2171.22998,"close":2193.03003}
{"dates":"2007-06-13","low":2148.28003,"high":2170.65991,"open":2148.28003,"close":2168.42993}
{"dates":"2007-06-12","low":2134.97998,"high":2162.30005,"open":2160.5,"close":2147.11011}
{"dates":"2007-06-11","low":2158.40991,"high":2178.44995,"open":2170.17993,"close":2162.1001}
{"dates":"2007-06-08","low":2152.78003,"high":2174.40991,"open":2155.11011,"close":2169.28003}
{"dates":"2007-06-07","low":2155.43994,"high":2207.26001,"open":2207.07007,"close":2158.82007}
{"dates":"2007-06-06","low":2192.31006,"high":2234.6499,"open":2234.6499,"close":2206.15991}
{"dates":"2007-06-05","low":2223.04004,"high":2240.6499,"open":2240.6499,"close":2234.73999}
{"dates":"2007-06-04","low":2228.62012,"high":2248.31006,"open":2248.31006,"close":2240.6499}
{"dates":"2007-06-01","low":2244.53003,"high":2256.29004,"open":2246.30005,"close":2249.36011}
{"dates":"2007-05-31","low":2223,"high":2247.80005,"open":2223,"close":2243.03003}
{"dates":"2007-05-30","low":2182.6499,"high":2222.63989,"open":2200.16992,"close":2222.21997}
{"dates":"2007-05-29","low":2187.76001,"high":2202.3999,"open":2194.11011,"close":2202.3999}
{"dates":"2007-05-28","low":2170.56006,"high":2193.38989,"open":2170.56006,"close":2192.93994}
{"dates":"2007-05-24","low":2162.97998,"high":2202.71997,"open":2194.56006,"close":2172.3501}
{"dates":"2007-05-23","low":2193.46997,"high":2223.69995,"open":2193.46997,"close":2196.1001}
{"dates":"2007-05-22","low":2187.6001,"high":2209.66992,"open":2209.66992,"close":2193.46997}
{"dates":"2007-05-21","low":2188.93994,"high":2214.17993,"open":2188.93994,"close":2209.08008}
{"dates":"2007-05-18","low":2171.62988,"high":2186.38989,"open":2171.62988,"close":2186.38989}
{"dates":"2007-05-17","low":2163.48999,"high":2181.58008,"open":2163.48999,"close":2171.62988}
{"dates":"2007-05-16","low":2136.62988,"high":2162.88989,"open":2139.8999,"close":2162.88989}
{"dates":"2007-05-15","low":2128.37012,"high":2156.23999,"open":2128.37012,"close":2139.63989}
{"dates":"2007-05-14","low":2120.41992,"high":2144.13989,"open":2128.91992,"close":2127.68994}
{"dates":"2007-05-11","low":2100.33008,"high":2138.20996,"open":2101.30005,"close":2128.25}
{"dates":"2007-05-10","low":2097.71997,"high":2155.26001,"open":2155.26001,"close":2098.09009}
{"dates":"2007-05-09","low":2128.46997,"high":2156.87012,"open":2133.1499,"close":2155.26001}
{"dates":"2007-05-08","low":2102.13989,"high":2132.28003,"open":2132.28003,"close":2131.6499}
{"dates":"2007-05-07","low":2124.6499,"high":2163.72998,"open":2163.72998,"close":2132.28003}
{"dates":"2007-05-04","low":2159.38989,"high":2192.6499,"open":2176.44995,"close":2163.72998}
{"dates":"2007-05-03","low":2155.54004,"high":2180.67993,"open":2156.84009,"close":2174.77002}
{"dates":"2007-05-02","low":2137.78003,"high":2167.6001,"open":2154.51001,"close":2156.84009}
{"dates":"2007-04-30","low":2149.27002,"high":2201.04004,"open":2198.03003,"close":2154.55005}
{"dates":"2007-04-27","low":2177.81006,"high":2197.77002,"open":2189.11011,"close":2197.77002}
{"dates":"2007-04-26","low":2176.65991,"high":2190.22998,"open":2184.8999,"close":2188.81006}
{"dates":"2007-04-25","low":2182.80005,"high":2198.30005,"open":2187.95996,"close":2185.45996}
{"dates":"2007-04-24","low":2170.62988,"high":2194.92993,"open":2192.41992,"close":2181.15991}
{"dates":"2007-04-23","low":2192.41992,"high":2223.43994,"open":2217.57007,"close":2192.41992}
{"dates":"2007-04-20","low":2203.77002,"high":2223.98999,"open":2203.77002,"close":2216.6001}
{"dates":"2007-04-19","low":2181.48999,"high":2207.47998,"open":2202.68994,"close":2200.27002}
{"dates":"2007-04-18","low":2184.95996,"high":2212.34009,"open":2188.45996,"close":2211.95996}
{"dates":"2007-04-17","low":2190.18994,"high":2225.15991,"open":2224.52002,"close":2195.15991}
{"dates":"2007-04-16","low":2213.87988,"high":2234.56006,"open":2213.87988,"close":2224.83008}
{"dates":"2007-04-13","low":2189.29004,"high":2214.95996,"open":2189.29004,"close":2212.97998}
{"dates":"2007-04-12","low":2149.96997,"high":2188.07007,"open":2154.5,"close":2188.07007}
{"dates":"2007-04-11","low":2143.32007,"high":2163.13989,"open":2158.71997,"close":2154.5}
{"dates":"2007-04-10","low":2131.93994,"high":2155.58008,"open":2131.93994,"close":2155.58008}
{"dates":"2007-04-09","low":2124.42993,"high":2141.07007,"open":2126.55005,"close":2131.93994}
{"dates":"2007-04-04","low":2107.23999,"high":2127.47998,"open":2115.66992,"close":2127.47998}
{"dates":"2007-04-03","low":2104.27002,"high":2125.84009,"open":2104.27002,"close":2114.62012}
{"dates":"2007-03-30","low":2086.75,"high":2102.80005,"open":2099.09009,"close":2102.78003}
{"dates":"2007-03-29","low":2072.56006,"high":2099.09009,"open":2072.56006,"close":2099.09009}
{"dates":"2007-03-28","low":2055.82007,"high":2073.87988,"open":2070.04004,"close":2072.07007}
{"dates":"2007-03-27","low":2053.40991,"high":2077.02002,"open":2077.02002,"close":2060.28003}
{"dates":"2007-03-26","low":2057.52002,"high":2085.51001,"open":2085.51001,"close":2077.02002}
{"dates":"2007-03-23","low":2070.68994,"high":2092.92993,"open":2075.42993,"close":2085.51001}
{"dates":"2007-03-22","low":2068.62012,"high":2084.48999,"open":2084.48999,"close":2073.92993}
{"dates":"2007-03-21","low":2040.82996,"high":2083.62988,"open":2040.82996,"close":2083.62988}
{"dates":"2007-03-20","low":2026.56995,"high":2046.31006,"open":2030.59998,"close":2040.03003}
{"dates":"2007-03-19","low":1987.06006,"high":2030.59998,"open":1987.06006,"close":2030.59998}
{"dates":"2007-03-16","low":1983.87,"high":2008.78003,"open":2007.12,"close":1985.79004}
{"dates":"2007-03-15","low":1999.5,"high":2026,"open":2012.13,"close":2007.5}
{"dates":"2007-03-14","low":1957.26001,"high":2011.51001,"open":1989.56995,"close":2011.51001}
{"dates":"2007-03-13","low":1988.06995,"high":2066.8999,"open":2066.8999,"close":1990.34998}
{"dates":"2007-03-12","low":2036.45996,"high":2068.17993,"open":2036.45996,"close":2068.17993}
{"dates":"2007-03-09","low":2029.46997,"high":2055.62988,"open":2035.03003,"close":2036.45996}
{"dates":"2007-03-08","low":2003,"high":2042.73999,"open":2004.81995,"close":2035.03003}
{"dates":"2007-03-07","low":1984.32996,"high":2005.41003,"open":2005.41003,"close":1995.06995}
{"dates":"2007-03-06","low":1947.60999,"high":2004.77002,"open":1947.60999,"close":2004.77002}
{"dates":"2007-03-05","low":1905.92004,"high":1984.27002,"open":1984.27002,"close":1944.12}
{"dates":"2007-03-02","low":1991.43005,"high":2043.84998,"open":2038.28003,"close":1997.64001}
{"dates":"2007-03-01","low":1975.96997,"high":2067.71997,"open":2067.71997,"close":2038.58997}
{"dates":"2007-02-28","low":2026.59998,"high":2083.55005,"open":2053.43994,"close":2067.63989}
{"dates":"2007-02-27","low":2052.33008,"high":2217.80005,"open":2217.80005,"close":2052.78003}
{"dates":"2007-02-26","low":2206.66992,"high":2222.11011,"open":2206.66992,"close":2219.01001}
{"dates":"2007-02-23","low":2197.26001,"high":2214.52002,"open":2204.54004,"close":2202.44995}
{"dates":"2007-02-22","low":2197,"high":2225.56006,"open":2207.37012,"close":2204.22998}
{"dates":"2007-02-21","low":2171.86011,"high":2206.03003,"open":2206.03003,"close":2203.23999}
{"dates":"2007-02-20","low":2185.59009,"high":2206.03003,"open":2188.70996,"close":2206.03003}
{"dates":"2007-02-19","low":2145.48999,"high":2188.69995,"open":2147.06006,"close":2188.59009}
{"dates":"2007-02-16","low":2129.26001,"high":2150.40991,"open":2132.6499,"close":2145.48999}
{"dates":"2007-02-15","low":2111.94995,"high":2136.75,"open":2129.28003,"close":2132.6499}
{"dates":"2007-02-14","low":2111.31006,"high":2129.93994,"open":2114.26001,"close":2129.93994}
{"dates":"2007-02-13","low":2099.38989,"high":2118.77002,"open":2100.51001,"close":2115.57007}
{"dates":"2007-02-12","low":2086.65991,"high":2105.36011,"open":2100.55005,"close":2100.51001}
{"dates":"2007-02-09","low":2100.23999,"high":2121.84009,"open":2106.3999,"close":2100.23999}
{"dates":"2007-02-08","low":2087.30005,"high":2105.94995,"open":2100.73999,"close":2105.91992}
{"dates":"2007-02-07","low":2092.80005,"high":2127.82007,"open":2100.6499,"close":2100.08008}
{"dates":"2007-02-06","low":2076.20996,"high":2100.6499,"open":2076.20996,"close":2100.6499}
{"dates":"2007-02-05","low":2068.41992,"high":2085.36011,"open":2081.27002,"close":2076.20996}
{"dates":"2007-02-02","low":2069.42993,"high":2081.56006,"open":2078.91992,"close":2081.27002}
{"dates":"2007-02-01","low":2072.20996,"high":2093.41992,"open":2072.20996,"close":2081.53003}
{"dates":"2007-01-31","low":2045.60999,"high":2070.63989,"open":2052.12012,"close":2070.63989}
{"dates":"2007-01-30","low":2019.93005,"high":2047.87,"open":2022.92004,"close":2047.87}
{"dates":"2007-01-29","low":2020.5,"high":2040.59998,"open":2039.45996,"close":2022.27002}
{"dates":"2007-01-26","low":2034.45996,"high":2055.97998,"open":2044.03003,"close":2039.45996}
{"dates":"2007-01-25","low":2043.34998,"high":2073.03003,"open":2063.86011,"close":2044.03003}
{"dates":"2007-01-24","low":2049.31006,"high":2071.43994,"open":2053.88989,"close":2070.62012}
{"dates":"2007-01-23","low":2043.73999,"high":2055.38989,"open":2043.73999,"close":2055.38989}
{"dates":"2007-01-22","low":2037.32996,"high":2054.57007,"open":2037.96997,"close":2043.73999}
{"dates":"2007-01-19","low":2023.25,"high":2041.78003,"open":2023.94995,"close":2037.31995}
{"dates":"2007-01-18","low":2023.17004,"high":2070.95996,"open":2055.37988,"close":2024.56995}
{"dates":"2007-01-17","low":2048.51001,"high":2071.03003,"open":2071.03003,"close":2055.37988}
{"dates":"2007-01-16","low":2060.3501,"high":2078.95996,"open":2067.61011,"close":2071.03003}
{"dates":"2007-01-15","low":2068.25,"high":2083.94995,"open":2070.36011,"close":2083.38989}
{"dates":"2007-01-12","low":2043.01001,"high":2080.96997,"open":2043.01001,"close":2072.62012}
{"dates":"2007-01-11","low":2038.20996,"high":2072.03003,"open":2044.07996,"close":2043.01001}
{"dates":"2007-01-10","low":2010.70996,"high":2044.07996,"open":2013.37,"close":2044.07996}
{"dates":"2007-01-09","low":2010.23999,"high":2071.16992,"open":2071.16992,"close":2014.01001}
{"dates":"2007-01-08","low":2047.55005,"high":2074.73999,"open":2069.58008,"close":2070.51001}
{"dates":"2007-01-05","low":2055.90991,"high":2089.47998,"open":2077.44995,"close":2063.87988}
{"dates":"2007-01-04","low":2043.12,"high":2098.96997,"open":2098.8501,"close":2073.08008}
{"dates":"2007-01-03","low":2080.45996,"high":2148.20996,"open":2139,"close":2097.55005}
{"dates":"2007-01-02","low":2087.8501,"high":2139.13989,"open":2087.8501,"close":2139.13989}
{"dates":"2006-12-28","low":2083.70996,"high":2097.33008,"open":2090.31006,"close":2090.45996}
{"dates":"2006-12-27","low":2060.59009,"high":2091.70996,"open":2060.59009,"close":2089.32007}
{"dates":"2006-12-26","low":2049.71997,"high":2069.21997,"open":2058.09009,"close":2060.29004}
{"dates":"2006-12-22","low":2044.92004,"high":2062.97998,"open":2055.43994,"close":2057.51001}
{"dates":"2006-12-21","low":2034.78003,"high":2054.84009,"open":2043.41003,"close":2054.84009}
{"dates":"2006-12-20","low":2033.97998,"high":2064.68994,"open":2043.08997,"close":2042.71997}
{"dates":"2006-12-19","low":2015.34998,"high":2051.12988,"open":2040.56006,"close":2043.08997}
{"dates":"2006-12-18","low":2029.21997,"high":2061.55005,"open":2052.93994,"close":2040.56006}
{"dates":"2006-12-15","low":2033.90002,"high":2070.13989,"open":2033.90002,"close":2049.6499}
{"dates":"2006-12-14","low":2025.46997,"high":2064.3999,"open":2031.83997,"close":2033.20996}
{"dates":"2006-12-13","low":1971.94995,"high":2035.81006,"open":1973.23999,"close":2032.73999}
{"dates":"2006-12-12","low":1962.81995,"high":1983.78003,"open":1973.02002,"close":1971.94995}
{"dates":"2006-12-11","low":1969.55005,"high":1983.88,"open":1969.55005,"close":1972.72998}
{"dates":"2006-12-07","low":1962.40002,"high":1987.57996,"open":1974.82996,"close":1969.55005}
{"dates":"2006-12-06","low":1965.76001,"high":1985.97998,"open":1978.25,"close":1976.12}
{"dates":"2006-12-05","low":1956.22998,"high":1981.06995,"open":1957.62,"close":1977.16003}
{"dates":"2006-12-04","low":1930.47998,"high":1958.67004,"open":1930.63,"close":1957.72998}
{"dates":"2006-12-01","low":1925.42004,"high":1967.02002,"open":1967.02002,"close":1929.45996}
{"dates":"2006-11-30","low":1952,"high":1972.42004,"open":1962.45996,"close":1967.02002}
{"dates":"2006-11-29","low":1908.56006,"high":1961.18005,"open":1908.56006,"close":1961.18005}
{"dates":"2006-11-28","low":1887.72998,"high":1910.81995,"open":1889.65002,"close":1907.56995}
{"dates":"2006-11-27","low":1890.72998,"high":1944.22998,"open":1943.92004,"close":1892.19995}
{"dates":"2006-11-24","low":1929.18994,"high":1943.63,"open":1933,"close":1943.63}
{"dates":"2006-11-23","low":1922.65002,"high":1940.81006,"open":1940.81006,"close":1933.72998}
{"dates":"2006-11-22","low":1926.76001,"high":1939.56006,"open":1929.17004,"close":1939.07996}
{"dates":"2006-11-21","low":1896.32996,"high":1918.83997,"open":1896.32996,"close":1918.83997}
{"dates":"2006-11-20","low":1886.83997,"high":1903.96997,"open":1886.83997,"close":1896.62}
{"dates":"2006-11-17","low":1861.42004,"high":1889.69995,"open":1889.69995,"close":1886.92004}
{"dates":"2006-11-16","low":1890.03003,"high":1925.31006,"open":1918.06995,"close":1891.51001}
{"dates":"2006-11-15","low":1911.47998,"high":1927.12,"open":1912.02002,"close":1918.06995}
{"dates":"2006-11-14","low":1889.56006,"high":1909.29004,"open":1892.40002,"close":1909.29004}
{"dates":"2006-11-13","low":1871.97998,"high":1890.69995,"open":1885.55005,"close":1890.69995}
{"dates":"2006-11-10","low":1875.5,"high":1908.02002,"open":1893.54004,"close":1885.55005}
{"dates":"2006-11-09","low":1861.72998,"high":1900.88,"open":1874.06006,"close":1893.25}
{"dates":"2006-11-08","low":1840.47998,"high":1874.76001,"open":1840.47998,"close":1873.39001}
{"dates":"2006-11-07","low":1836.66003,"high":1868.64001,"open":1846.82996,"close":1839.88}
{"dates":"2006-11-03","low":1822.84998,"high":1843.31006,"open":1822.84998,"close":1841.95996}
{"dates":"2006-11-02","low":1797.52002,"high":1830.55005,"open":1797.52002,"close":1821.94995}
{"dates":"2006-11-01","low":1781.96997,"high":1803.28003,"open":1781.96997,"close":1794.43994}
{"dates":"2006-10-31","low":1767.54004,"high":1782.64001,"open":1772.78003,"close":1781.68005}
{"dates":"2006-10-30","low":1766.44995,"high":1784.89001,"open":1784.89001,"close":1768.48999}
{"dates":"2006-10-27","low":1768.38,"high":1790.04004,"open":1777.43005,"close":1784.59998}
{"dates":"2006-10-26","low":1760.16003,"high":1779.71997,"open":1764.38,"close":1776.18994}
{"dates":"2006-10-25","low":1723.05005,"high":1765.66003,"open":1723.69995,"close":1765.66003}
{"dates":"2006-10-24","low":1701.67004,"high":1723.69995,"open":1701.67004,"close":1723.69995}
{"dates":"2006-10-23","low":1691.90002,"high":1701.67004,"open":1701.59998,"close":1701.67004}
{"dates":"2006-10-20","low":1697.38,"high":1708.10999,"open":1702.28003,"close":1701.59998}
{"dates":"2006-10-19","low":1691.77002,"high":1703.59998,"open":1692.62,"close":1702.63}
{"dates":"2006-10-18","low":1673.14001,"high":1692.47998,"open":1673.14001,"close":1692.02002}
{"dates":"2006-10-17","low":1667.88,"high":1680.05005,"open":1679.31006,"close":1673.40002}
{"dates":"2006-10-13","low":1630.82996,"high":1671.81006,"open":1630.82996,"close":1664.56995}
{"dates":"2006-10-11","low":1620.38,"high":1644.43994,"open":1643.29004,"close":1630.14001}
{"dates":"2006-10-10","low":1638.70996,"high":1651.87,"open":1651.06995,"close":1644.70996}
{"dates":"2006-10-09","low":1642.16003,"high":1660.77002,"open":1646.21997,"close":1651.06995}
{"dates":"2006-10-06","low":1637.46997,"high":1652.37,"open":1652.37,"close":1644.93005}
{"dates":"2006-10-05","low":1637.34998,"high":1654.95996,"open":1642.07996,"close":1653.27002}
{"dates":"2006-10-04","low":1624.26001,"high":1641.40002,"open":1631.95996,"close":1641.40002}
{"dates":"2006-10-03","low":1621.06995,"high":1653.73999,"open":1650.40002,"close":1627.60999}
{"dates":"2006-10-02","low":1638.05005,"high":1651.07996,"open":1638.05005,"close":1651.07996}
{"dates":"2006-09-29","low":1634.93994,"high":1660.34998,"open":1656.57996,"close":1637.27002}
{"dates":"2006-09-28","low":1641.76001,"high":1657.43994,"open":1644.30005,"close":1657.43994}
{"dates":"2006-09-27","low":1641.51001,"high":1653.84998,"open":1641.51001,"close":1644.71997}
{"dates":"2006-09-26","low":1614.66003,"high":1641.63,"open":1614.66003,"close":1638.06995}
{"dates":"2006-09-25","low":1600.76001,"high":1633.72998,"open":1633.72998,"close":1613.90002}
{"dates":"2006-09-22","low":1629.23999,"high":1646.95996,"open":1646.95996,"close":1638.44995}
{"dates":"2006-09-21","low":1645.97998,"high":1668.38,"open":1660.82996,"close":1648.48999}
{"dates":"2006-09-20","low":1652.5,"high":1672.43005,"open":1653.44995,"close":1660.93994}
{"dates":"2006-09-19","low":1638.75,"high":1667.72998,"open":1662.31995,"close":1650.85999}
{"dates":"2006-09-18","low":1630.05005,"high":1662.31995,"open":1630.05005,"close":1662.31995}
{"dates":"2006-09-15","low":1624.87,"high":1633.90002,"open":1630.82996,"close":1627.75}
{"dates":"2006-09-14","low":1621.29004,"high":1639.47998,"open":1632.14001,"close":1630.82996}
{"dates":"2006-09-13","low":1614.94995,"high":1638.82996,"open":1614.94995,"close":1632.14001}
{"dates":"2006-09-12","low":1590.45996,"high":1611.66003,"open":1590.45996,"close":1608.76001}
{"dates":"2006-09-11","low":1580.85999,"high":1632.04004,"open":1632.04004,"close":1590.45996}
{"dates":"2006-09-08","low":1632.68005,"high":1655.25,"open":1650.16003,"close":1632.68005}
{"dates":"2006-09-07","low":1635.10999,"high":1652.14001,"open":1652.14001,"close":1650.16003}
{"dates":"2006-09-06","low":1652.29004,"high":1678.32996,"open":1678.32996,"close":1654.76001}
{"dates":"2006-09-05","low":1672.20996,"high":1682.85999,"open":1673.18994,"close":1679.56995}
{"dates":"2006-09-04","low":1668.89001,"high":1677.48999,"open":1670.07996,"close":1677.48999}
{"dates":"2006-09-01","low":1663.57996,"high":1681.95996,"open":1663.57996,"close":1677.84998}
{"dates":"2006-08-31","low":1660.88,"high":1670.42004,"open":1661.51001,"close":1662.83997}
{"dates":"2006-08-30","low":1657.19995,"high":1676.06995,"open":1674.31006,"close":1660.43994}
{"dates":"2006-08-29","low":1659.75,"high":1674.69995,"open":1669.37,"close":1673.44995}
{"dates":"2006-08-28","low":1668.28003,"high":1682.42004,"open":1676.81006,"close":1669.81995}
{"dates":"2006-08-25","low":1657.48999,"high":1680.53003,"open":1657.48999,"close":1676.81006}
{"dates":"2006-08-24","low":1646.91003,"high":1660.18005,"open":1654.40002,"close":1657.27002}
{"dates":"2006-08-23","low":1642.75,"high":1672.65002,"open":1669.63,"close":1648.80005}
{"dates":"2006-08-22","low":1655.87,"high":1672.28003,"open":1655.87,"close":1669.63}
{"dates":"2006-08-18","low":1629.12,"high":1656.58997,"open":1629.12,"close":1655.87}
{"dates":"2006-08-17","low":1617.54004,"high":1638.80005,"open":1633.45996,"close":1629.75}
{"dates":"2006-08-16","low":1623.73999,"high":1646.31006,"open":1623.73999,"close":1634.09998}
{"dates":"2006-08-15","low":1594.67004,"high":1623.73999,"open":1594.67004,"close":1623.73999}
{"dates":"2006-08-14","low":1584.58997,"high":1623.06006,"open":1619.65002,"close":1592.07996}
{"dates":"2006-08-11","low":1612.88,"high":1632.98999,"open":1630.21997,"close":1618.88}
{"dates":"2006-08-10","low":1617.01001,"high":1638.15002,"open":1637.38,"close":1632.80005}
{"dates":"2006-08-09","low":1630.66003,"high":1659.22998,"open":1646.96997,"close":1633.26001}
{"dates":"2006-08-08","low":1642.95996,"high":1663.80005,"open":1663.04004,"close":1646.96997}
{"dates":"2006-08-07","low":1652.83997,"high":1683.46997,"open":1680.03003,"close":1663.04004}
{"dates":"2006-08-04","low":1678.56006,"high":1718.26001,"open":1715.95996,"close":1683.90002}
{"dates":"2006-08-03","low":1701.70996,"high":1716.16003,"open":1714.59998,"close":1715.95996}
{"dates":"2006-08-02","low":1703.57996,"high":1719.77002,"open":1703.57996,"close":1714.59998}
{"dates":"2006-08-01","low":1682.41003,"high":1702.34998,"open":1702.34998,"close":1696.79004}
{"dates":"2006-07-31","low":1684.80005,"high":1701.57996,"open":1689.65002,"close":1701.57996}
{"dates":"2006-07-28","low":1680.71997,"high":1691.96997,"open":1682.22998,"close":1689.65002}
{"dates":"2006-07-27","low":1672.56006,"high":1698,"open":1686.37,"close":1681.37}
{"dates":"2006-07-26","low":1671.66003,"high":1691.18994,"open":1679.93005,"close":1686.37}
{"dates":"2006-07-25","low":1653.91003,"high":1685.31995,"open":1667.97998,"close":1682.51001}
{"dates":"2006-07-24","low":1621.10999,"high":1667.83997,"open":1621.10999,"close":1666.06995}
{"dates":"2006-07-21","low":1616.60999,"high":1638.48999,"open":1638.48999,"close":1620.44995}
{"dates":"2006-07-20","low":1638.07996,"high":1662.72998,"open":1662.72998,"close":1638.72998}
{"dates":"2006-07-19","low":1612.93005,"high":1671.18994,"open":1612.93005,"close":1662.52002}
{"dates":"2006-07-18","low":1587.76001,"high":1612.89001,"open":1612.89001,"close":1612.70996}
{"dates":"2006-07-17","low":1603.52002,"high":1654.05005,"open":1654.05005,"close":1612.89001}
{"dates":"2006-07-14","low":1632.05005,"high":1654.45996,"open":1645.75,"close":1654.45996}
{"dates":"2006-07-13","low":1638.18994,"high":1700.98999,"open":1700.98999,"close":1644.03003}
{"dates":"2006-07-12","low":1700.57996,"high":1721.63,"open":1721.63,"close":1701.43994}
{"dates":"2006-07-11","low":1694.15002,"high":1722.93005,"open":1704.96997,"close":1720.77002}
{"dates":"2006-07-10","low":1690.85999,"high":1725.70996,"open":1704.68005,"close":1703.69995}
{"dates":"2006-07-07","low":1699.18994,"high":1726.92004,"open":1714.42004,"close":1704.68005}
{"dates":"2006-07-06","low":1701.73999,"high":1730.01001,"open":1701.73999,"close":1714.42004}
{"dates":"2006-07-05","low":1670,"high":1711.76001,"open":1711.76001,"close":1700.20996}
{"dates":"2006-07-04","low":1719.79004,"high":1730.77002,"open":1725.78003,"close":1725.53003}
{"dates":"2006-07-03","low":1714.96997,"high":1728.5,"open":1722.23999,"close":1725.78003}
{"dates":"2006-06-30","low":1692.09998,"high":1719.15002,"open":1692.09998,"close":1711.08997}
{"dates":"2006-06-29","low":1633.96997,"high":1692.20996,"open":1633.96997,"close":1689.65002}
{"dates":"2006-06-28","low":1607.96997,"high":1632.32996,"open":1609.34998,"close":1632.26001}
{"dates":"2006-06-27","low":1595.29004,"high":1644.79004,"open":1621.15002,"close":1598.72998}
{"dates":"2006-06-26","low":1599.95996,"high":1621.15002,"open":1604.81995,"close":1621.15002}
{"dates":"2006-06-23","low":1578.43005,"high":1601.68005,"open":1578.43005,"close":1589.12}
{"dates":"2006-06-22","low":1567.44995,"high":1584.08997,"open":1583.28003,"close":1577.71997}
{"dates":"2006-06-21","low":1547.63,"high":1584.69995,"open":1568.32996,"close":1579.39001}
{"dates":"2006-06-16","low":1558.81995,"high":1580.34998,"open":1576.56006,"close":1578.48999}
{"dates":"2006-06-15","low":1512.98999,"high":1582.23999,"open":1512.98999,"close":1576.93994}
{"dates":"2006-06-14","low":1486.56006,"high":1535.66003,"open":1517.14001,"close":1509.56995}
{"dates":"2006-06-13","low":1488.44995,"high":1540.25,"open":1512.07996,"close":1497.17004}
{"dates":"2006-06-12","low":1500.15002,"high":1584.39001,"open":1584.39001,"close":1512.07996}
{"dates":"2006-06-09","low":1568.92004,"high":1602.71997,"open":1602.71997,"close":1584.39001}
{"dates":"2006-06-08","low":1551.51001,"high":1605.29004,"open":1604.17004,"close":1605.29004}
{"dates":"2006-06-07","low":1614.31995,"high":1654.18005,"open":1646.46997,"close":1619.27002}
{"dates":"2006-06-06","low":1604.25,"high":1650.83997,"open":1650.83997,"close":1645.40002}
{"dates":"2006-06-05","low":1650.21997,"high":1703.85999,"open":1694.01001,"close":1650.83997}
{"dates":"2006-06-02","low":1681.46997,"high":1703.07996,"open":1685.37,"close":1693.5}
{"dates":"2006-06-01","low":1653.19995,"high":1682.76001,"open":1655.16003,"close":1682.76001}
{"dates":"2006-05-31","low":1638.01001,"high":1669.30005,"open":1638.01001,"close":1653.71997}
{"dates":"2006-05-30","low":1634.44995,"high":1697.09998,"open":1697.09998,"close":1638.01001}
{"dates":"2006-05-29","low":1679.33997,"high":1708.73999,"open":1679.33997,"close":1697.97998}
{"dates":"2006-05-26","low":1598.22998,"high":1677.85999,"open":1598.22998,"close":1677.85999}
{"dates":"2006-05-24","low":1549.5,"high":1629.28003,"open":1616.64001,"close":1578.79004}
{"dates":"2006-05-23","low":1591.28003,"high":1670.81006,"open":1591.28003,"close":1617.18994}
{"dates":"2006-05-22","low":1537.53003,"high":1655.71997,"open":1655.71997,"close":1590.72998}
{"dates":"2006-05-19","low":1626.17004,"high":1673.10999,"open":1655.71997,"close":1655.51001}
{"dates":"2006-05-18","low":1649.62,"high":1689.67004,"open":1683.80005,"close":1654.02002}
{"dates":"2006-05-17","low":1678.51001,"high":1745.5,"open":1745.5,"close":1683.80005}
{"dates":"2006-05-16","low":1725.16003,"high":1764.76001,"open":1750.47998,"close":1744}
{"dates":"2006-05-15","low":1722.5,"high":1802.09998,"open":1778.90002,"close":1751.75}
{"dates":"2006-05-12","low":1801.59998,"high":1851.98999,"open":1851.98999,"close":1806.68005}
{"dates":"2006-05-11","low":1849.60999,"high":1896.57996,"open":1890.65002,"close":1857.64001}
{"dates":"2006-05-10","low":1873.02002,"high":1896.20996,"open":1890.93005,"close":1896.20996}
{"dates":"2006-05-09","low":1873.81995,"high":1905.18994,"open":1873.83997,"close":1892.19995}
{"dates":"2006-05-08","low":1860.48999,"high":1895.22998,"open":1895.22998,"close":1872.18994}
{"dates":"2006-05-05","low":1859.84998,"high":1894.56006,"open":1870.58997,"close":1894.47998}
{"dates":"2006-05-04","low":1841.81995,"high":1866.31995,"open":1856.44995,"close":1848.19995}
{"dates":"2006-05-03","low":1851.87,"high":1883.87,"open":1883.13,"close":1855.58997}
{"dates":"2006-05-02","low":1896.22998,"high":1921.60999,"open":1911.26001,"close":1909.80005}
{"dates":"2006-04-28","low":1869.51001,"high":1919.58997,"open":1869.62,"close":1908.60999}
{"dates":"2006-04-27","low":1868.46997,"high":1920.17004,"open":1919.64001,"close":1869.25}
{"dates":"2006-04-26","low":1914.29004,"high":1952.93005,"open":1939.96997,"close":1919.73999}
{"dates":"2006-04-25","low":1918.52002,"high":1942.73999,"open":1942.73999,"close":1938.90002}
{"dates":"2006-04-24","low":1914.08997,"high":1944,"open":1916.56995,"close":1943.06995}
{"dates":"2006-04-21","low":1905.57996,"high":1924.06995,"open":1909.20996,"close":1918.72998}
{"dates":"2006-04-20","low":1881.81995,"high":1919.13,"open":1913.66003,"close":1896.31995}
{"dates":"2006-04-19","low":1906.03003,"high":1924.46997,"open":1924.46997,"close":1912.90002}
{"dates":"2006-04-18","low":1889.58997,"high":1924.80005,"open":1898.46997,"close":1924.80005}
{"dates":"2006-04-17","low":1859.25,"high":1898.46997,"open":1859.25,"close":1898.46997}
{"dates":"2006-04-12","low":1835.70996,"high":1850.10999,"open":1838.34998,"close":1850.10999}
{"dates":"2006-04-11","low":1828.17004,"high":1861.18994,"open":1858.33997,"close":1838.34998}
{"dates":"2006-04-10","low":1830.62,"high":1853.25,"open":1830.62,"close":1851.97998}
{"dates":"2006-04-07","low":1824.19995,"high":1854.01001,"open":1843.95996,"close":1830.62}
{"dates":"2006-04-06","low":1831.98999,"high":1871.67004,"open":1849.06006,"close":1843.62}
{"dates":"2006-04-05","low":1822.23999,"high":1854.81006,"open":1822.23999,"close":1849.06006}
{"dates":"2006-04-04","low":1803.25,"high":1824.58997,"open":1803.25,"close":1819.63}
{"dates":"2006-04-03","low":1798.68994,"high":1824.25,"open":1803.14001,"close":1798.68994}
{"dates":"2006-03-31","low":1798.56995,"high":1816.55005,"open":1810.72998,"close":1800.57996}
{"dates":"2006-03-30","low":1798.77002,"high":1815.14001,"open":1804.55005,"close":1810.12}
{"dates":"2006-03-29","low":1795.87,"high":1808.46997,"open":1795.87,"close":1803.93994}
{"dates":"2006-03-28","low":1796.32996,"high":1816.71997,"open":1816.43994,"close":1796.32996}
{"dates":"2006-03-27","low":1795.10999,"high":1832.90002,"open":1795.10999,"close":1816.43994}
{"dates":"2006-03-23","low":1782.5,"high":1794.31006,"open":1790.5,"close":1794.12}
{"dates":"2006-03-22","low":1783.17004,"high":1809.20996,"open":1805.65002,"close":1793.08997}
{"dates":"2006-03-21","low":1803.05005,"high":1829.37,"open":1817.10999,"close":1806.16003}
{"dates":"2006-03-20","low":1809.41003,"high":1826.01001,"open":1810.63,"close":1816.94995}
{"dates":"2006-03-17","low":1807.23999,"high":1824.04004,"open":1818.23999,"close":1810.63}
{"dates":"2006-03-16","low":1795.45996,"high":1817.06006,"open":1799.96997,"close":1817.06006}
{"dates":"2006-03-15","low":1776.88,"high":1800.54004,"open":1777.59998,"close":1799.09998}
{"dates":"2006-03-14","low":1766.73999,"high":1788.07996,"open":1772.04004,"close":1778.31995}
{"dates":"2006-03-13","low":1757.33997,"high":1779.87,"open":1762.56006,"close":1771.05005}
{"dates":"2006-03-10","low":1758.94995,"high":1784.67004,"open":1771.58997,"close":1762.56006}
{"dates":"2006-03-09","low":1756.95996,"high":1786.80005,"open":1777.64001,"close":1764.76001}
{"dates":"2006-03-08","low":1742.73999,"high":1776.47998,"open":1776.41003,"close":1776.06006}
{"dates":"2006-03-07","low":1770.84998,"high":1814.25,"open":1814.25,"close":1776.47998}
{"dates":"2006-03-06","low":1810.34998,"high":1850.62,"open":1825.59998,"close":1815.80005}
{"dates":"2006-03-03","low":1789.46997,"high":1824.57996,"open":1795.21997,"close":1823.56006}
{"dates":"2006-03-02","low":1742.03003,"high":1795.21997,"open":1742.03003,"close":1795.21997}
{"dates":"2006-03-01","low":1714.05005,"high":1753,"open":1714.05005,"close":1741.87}
{"dates":"2006-02-28","low":1704.30005,"high":1742.27002,"open":1734.98999,"close":1714.05005}
{"dates":"2006-02-27","low":1728.75,"high":1748.81995,"open":1728.75,"close":1736.21997}
{"dates":"2006-02-24","low":1714.84998,"high":1732.02002,"open":1714.84998,"close":1726.65002}
{"dates":"2006-02-23","low":1709.40002,"high":1728.56006,"open":1728.56006,"close":1714.13}
{"dates":"2006-02-22","low":1722.10999,"high":1735.56995,"open":1735.56995,"close":1728.19995}
{"dates":"2006-02-21","low":1718.51001,"high":1743.58997,"open":1721.14001,"close":1743.58997}
{"dates":"2006-02-20","low":1699.48999,"high":1722.28003,"open":1699.48999,"close":1721.14001}
{"dates":"2006-02-17","low":1695.45996,"high":1705.82996,"open":1696.67004,"close":1699.48999}
{"dates":"2006-02-16","low":1669.64001,"high":1701.65002,"open":1669.64001,"close":1695.64001}
{"dates":"2006-02-15","low":1664.41003,"high":1688.57996,"open":1669.69995,"close":1669.17004}
{"dates":"2006-02-14","low":1648.17004,"high":1674.03003,"open":1673.03003,"close":1669.69995}
{"dates":"2006-02-13","low":1666.93005,"high":1696.27002,"open":1695.47998,"close":1673.03003}
{"dates":"2006-02-10","low":1681.31006,"high":1710.23999,"open":1710.23999,"close":1695.47998}
{"dates":"2006-02-09","low":1699.56995,"high":1727.30005,"open":1718.04004,"close":1704.82996}
{"dates":"2006-02-08","low":1676.15002,"high":1722.63,"open":1695.81006,"close":1717.53003}
{"dates":"2006-02-07","low":1693.90002,"high":1731.27002,"open":1727.93994,"close":1695.04004}
{"dates":"2006-02-06","low":1703.65002,"high":1727.12,"open":1704.12,"close":1725.78003}
{"dates":"2006-02-03","low":1691.08997,"high":1713.05005,"open":1699.34998,"close":1703.32996}
{"dates":"2006-02-02","low":1696.43005,"high":1751.39001,"open":1747.92004,"close":1699.34998}
{"dates":"2006-02-01","low":1745.09998,"high":1794.95996,"open":1793.70996,"close":1747.15002}
{"dates":"2006-01-31","low":1768.42004,"high":1793.96997,"open":1772.06006,"close":1793.96997}
{"dates":"2006-01-30","low":1744.91003,"high":1771.55005,"open":1755.55005,"close":1771.55005}
{"dates":"2006-01-27","low":1725.5,"high":1751.06995,"open":1726.10999,"close":1739.82996}
{"dates":"2006-01-26","low":1709.66003,"high":1724.45996,"open":1710.25,"close":1724.45996}
{"dates":"2006-01-25","low":1686.15002,"high":1712.25,"open":1698.31995,"close":1708.41003}
{"dates":"2006-01-24","low":1681.76001,"high":1705.12,"open":1698.97998,"close":1697.92004}
{"dates":"2006-01-23","low":1690.97998,"high":1720.56995,"open":1710.68005,"close":1698.97998}
{"dates":"2006-01-20","low":1692.68005,"high":1719.95996,"open":1701.70996,"close":1701.88}
{"dates":"2006-01-19","low":1645.52002,"high":1702.30005,"open":1645.52002,"close":1701.18005}
{"dates":"2006-01-18","low":1641.90002,"high":1661.58997,"open":1661.58997,"close":1645.52002}
{"dates":"2006-01-17","low":1649.35999,"high":1675,"open":1653.46997,"close":1661.58997}
{"dates":"2006-01-16","low":1645.53003,"high":1656.66003,"open":1646.52002,"close":1653.63}
{"dates":"2006-01-13","low":1635.92004,"high":1646.39001,"open":1638.08997,"close":1645.23999}
{"dates":"2006-01-12","low":1635.32996,"high":1659.17004,"open":1650.97998,"close":1638.08997}
{"dates":"2006-01-11","low":1617.62,"high":1649.67004,"open":1617.62,"close":1649.67004}
{"dates":"2006-01-10","low":1604.28003,"high":1622.41003,"open":1616.90002,"close":1616.41003}
{"dates":"2006-01-09","low":1616.81006,"high":1637.48999,"open":1616.81006,"close":1621.12}
{"dates":"2006-01-06","low":1597.68994,"high":1623.68005,"open":1597.68994,"close":1616.29004}
{"dates":"2006-01-05","low":1593.94995,"high":1616.30005,"open":1610.52002,"close":1599.91003}
{"dates":"2006-01-04","low":1595.59998,"high":1615.92004,"open":1602.55005,"close":1610.52002}
{"dates":"2006-01-03","low":1563.43005,"high":1602,"open":1563.43005,"close":1602}
{"dates":"2006-01-02","low":1542.62,"high":1557.43005,"open":1545.14001,"close":1555.67004}
{"dates":"2005-12-29","low":1529.29004,"high":1544.97998,"open":1538.57996,"close":1543.31006}
{"dates":"2005-12-28","low":1532.67004,"high":1546.78003,"open":1533.07996,"close":1537.58997}
{"dates":"2005-12-27","low":1526.84998,"high":1564,"open":1554.34998,"close":1533.07996}
{"dates":"2005-12-26","low":1524.73999,"high":1550.95996,"open":1529.67004,"close":1550.95996}
{"dates":"2005-12-23","low":1513.67004,"high":1530.18005,"open":1517.33997,"close":1529.12}
{"dates":"2005-12-22","low":1491.27002,"high":1517.38,"open":1491.27002,"close":1516.23999}
{"dates":"2005-12-21","low":1487.17004,"high":1509.82996,"open":1489.35999,"close":1491.27002}
{"dates":"2005-12-20","low":1488.56995,"high":1512.72998,"open":1502.43994,"close":1489.35999}
{"dates":"2005-12-19","low":1498.93994,"high":1531.62,"open":1524.5,"close":1502.43994}
{"dates":"2005-12-16","low":1523.55005,"high":1557.89001,"open":1556.52002,"close":1524.5}
{"dates":"2005-12-15","low":1514.06006,"high":1554.98999,"open":1525.56995,"close":1554.98999}
{"dates":"2005-12-14","low":1513.26001,"high":1528.5,"open":1516.67004,"close":1525.56995}
{"dates":"2005-12-13","low":1502.89001,"high":1525.48999,"open":1521.89001,"close":1515.42004}
{"dates":"2005-12-12","low":1516.83997,"high":1548.05005,"open":1538.83997,"close":1521.89001}
{"dates":"2005-12-09","low":1524.56006,"high":1544.98999,"open":1535.87,"close":1535.28003}
{"dates":"2005-12-07","low":1521.92004,"high":1575.87,"open":1558.67004,"close":1525.53003}
{"dates":"2005-12-06","low":1549.77002,"high":1566.06995,"open":1560.47998,"close":1558.67004}
{"dates":"2005-12-05","low":1545.33997,"high":1580.30005,"open":1545.33997,"close":1560.39001}
{"dates":"2005-12-02","low":1523.60999,"high":1562.47998,"open":1523.60999,"close":1543.68005}
{"dates":"2005-12-01","low":1519.85999,"high":1574.23999,"open":1558.42004,"close":1519.85999}
{"dates":"2005-11-30","low":1533.31006,"high":1554.68005,"open":1533.31006,"close":1554.67004}
{"dates":"2005-11-29","low":1516.35999,"high":1555.82996,"open":1555.82996,"close":1533.46997}
{"dates":"2005-11-28","low":1535.09998,"high":1630.56995,"open":1629.63,"close":1556.52002}
{"dates":"2005-11-25","low":1625.90002,"high":1641.60999,"open":1631.82996,"close":1629.63}
{"dates":"2005-11-24","low":1619.55005,"high":1631.46997,"open":1626.92004,"close":1631.46997}
{"dates":"2005-11-23","low":1624.30005,"high":1638.95996,"open":1624.30005,"close":1627.38}
{"dates":"2005-11-22","low":1606.70996,"high":1625.72998,"open":1606.95996,"close":1625.72998}
{"dates":"2005-11-21","low":1601.52002,"high":1612.18005,"open":1607.67004,"close":1606.95996}
{"dates":"2005-11-18","low":1596.90002,"high":1611.22998,"open":1602.04004,"close":1603.75}
{"dates":"2005-11-17","low":1584.57996,"high":1615.66003,"open":1584.57996,"close":1600.83997}
{"dates":"2005-11-16","low":1553.43994,"high":1584.57996,"open":1573.04004,"close":1584.57996}
{"dates":"2005-11-15","low":1571.44995,"high":1595.41003,"open":1595.05005,"close":1572.83997}
{"dates":"2005-11-14","low":1586.54004,"high":1598.48999,"open":1591.94995,"close":1594.93994}
{"dates":"2005-11-11","low":1579.46997,"high":1602.42004,"open":1582.81006,"close":1592.51001}
{"dates":"2005-11-10","low":1566.66003,"high":1590.06995,"open":1589.67004,"close":1581.28003}
{"dates":"2005-11-09","low":1590.65002,"high":1629.35999,"open":1617.27002,"close":1592.43005}
{"dates":"2005-11-08","low":1611.52002,"high":1645.55005,"open":1642.33997,"close":1615.58997}
{"dates":"2005-11-07","low":1631.88,"high":1674.31006,"open":1671.42004,"close":1646.92004}
{"dates":"2005-11-04","low":1661.46997,"high":1685.44995,"open":1683.53003,"close":1672.01001}
{"dates":"2005-11-03","low":1640.60999,"high":1690.40002,"open":1640.60999,"close":1683.53003}
{"dates":"2005-11-02","low":1621.01001,"high":1638.94995,"open":1622.03003,"close":1638.94995}
{"dates":"2005-11-01","low":1608.59998,"high":1628.04004,"open":1609.41003,"close":1621.47998}
{"dates":"2005-10-31","low":1601.83997,"high":1626.25,"open":1604.79004,"close":1608.85999}
{"dates":"2005-10-28","low":1573.39001,"high":1602.63,"open":1579.64001,"close":1602.63}
{"dates":"2005-10-27","low":1575.09998,"high":1612.16003,"open":1610.89001,"close":1577.67004}
{"dates":"2005-10-26","low":1587.09998,"high":1611.90002,"open":1587.67004,"close":1609.78003}
{"dates":"2005-10-25","low":1574.77002,"high":1632.21997,"open":1624.71997,"close":1577.02002}
{"dates":"2005-10-24","low":1594.20996,"high":1629.81995,"open":1594.20996,"close":1623.16003}
{"dates":"2005-10-21","low":1569.76001,"high":1596.33997,"open":1574.45996,"close":1593.10999}
{"dates":"2005-10-20","low":1569.84998,"high":1602.83997,"open":1601.58997,"close":1572.68994}
{"dates":"2005-10-19","low":1556.26001,"high":1601.58997,"open":1589.77002,"close":1601.58997}
{"dates":"2005-10-18","low":1585.57996,"high":1612.37,"open":1610.51001,"close":1589.96997}
{"dates":"2005-10-17","low":1603.70996,"high":1616.93005,"open":1603.70996,"close":1613.68005}
{"dates":"2005-10-14","low":1578.42004,"high":1612.45996,"open":1587.17004,"close":1603.70996}
{"dates":"2005-10-13","low":1556.77002,"high":1603.79004,"open":1603.79004,"close":1586.08997}
{"dates":"2005-10-12","low":1589.43994,"high":1656.56995,"open":1644.42004,"close":1604.56006}
{"dates":"2005-10-11","low":1628.69995,"high":1661.12,"open":1661.12,"close":1643.95996}
{"dates":"2005-10-07","low":1624.77002,"high":1657.43994,"open":1624.77002,"close":1655.90002}
{"dates":"2005-10-06","low":1608.31995,"high":1655.26001,"open":1647.37,"close":1621.02002}
{"dates":"2005-10-05","low":1634.56006,"high":1688.33997,"open":1687.25,"close":1647.37}
{"dates":"2005-10-04","low":1681.08997,"high":1738.43994,"open":1731.91003,"close":1687.25}
{"dates":"2005-10-03","low":1698.22998,"high":1734.01001,"open":1698.22998,"close":1731.32996}
{"dates":"2005-09-30","low":1694.82996,"high":1725.81006,"open":1712.06006,"close":1694.82996}
{"dates":"2005-09-29","low":1684.77002,"high":1710.47998,"open":1688.17004,"close":1709.89001}
{"dates":"2005-09-28","low":1669.53003,"high":1690.85999,"open":1669.53003,"close":1687.78003}
{"dates":"2005-09-27","low":1652.59998,"high":1675.90002,"open":1663.97998,"close":1668.48999}
{"dates":"2005-09-26","low":1655.46997,"high":1664.29004,"open":1659.63,"close":1663.38}
{"dates":"2005-09-23","low":1650.25,"high":1662.92004,"open":1652.38,"close":1658.83997}
{"dates":"2005-09-22","low":1635.16003,"high":1664.28003,"open":1659.54004,"close":1652.38}
{"dates":"2005-09-21","low":1646.01001,"high":1665.78003,"open":1646.91003,"close":1658.94995}
{"dates":"2005-09-20","low":1642.14001,"high":1663.48999,"open":1649.94995,"close":1644.18994}
{"dates":"2005-09-19","low":1637.18994,"high":1654.13,"open":1638.59998,"close":1649.94995}
{"dates":"2005-09-16","low":1625.66003,"high":1640.94995,"open":1629.56006,"close":1628.13}
{"dates":"2005-09-15","low":1618.70996,"high":1643.80005,"open":1618.70996,"close":1629.56006}
{"dates":"2005-09-14","low":1589.51001,"high":1619.93005,"open":1589.51001,"close":1618.09998}
{"dates":"2005-09-13","low":1581.17004,"high":1591.31995,"open":1586,"close":1589.31006}
{"dates":"2005-09-12","low":1586.76001,"high":1615.32996,"open":1611.46997,"close":1587.40002}
{"dates":"2005-09-09","low":1603.18994,"high":1624.02002,"open":1615.96997,"close":1611.46997}
{"dates":"2005-09-08","low":1607.64001,"high":1625.53003,"open":1609.82996,"close":1615.57996}
{"dates":"2005-09-07","low":1592.97998,"high":1608.16003,"open":1606.31006,"close":1608.03003}
{"dates":"2005-09-06","low":1593.82996,"high":1623.73999,"open":1611.68994,"close":1607.41003}
{"dates":"2005-09-05","low":1593.46997,"high":1616.48999,"open":1593.46997,"close":1610.29004}
{"dates":"2005-09-02","low":1589.04004,"high":1624.32996,"open":1612.93994,"close":1592.68005}
{"dates":"2005-09-01","low":1585.29004,"high":1615.07996,"open":1588.17004,"close":1612.93994}
{"dates":"2005-08-31","low":1576.07996,"high":1597.56006,"open":1590.21997,"close":1581.65002}
{"dates":"2005-08-30","low":1577.54004,"high":1597.85999,"open":1584,"close":1589.42004}
{"dates":"2005-08-29","low":1567.39001,"high":1584.94995,"open":1568.21997,"close":1584}
{"dates":"2005-08-26","low":1561.68994,"high":1579.89001,"open":1574.66003,"close":1564.76001}
{"dates":"2005-08-25","low":1536.78003,"high":1573.07996,"open":1536.78003,"close":1573.07996}
{"dates":"2005-08-24","low":1526.12,"high":1542.95996,"open":1526.12,"close":1535.98999}
{"dates":"2005-08-23","low":1522.43005,"high":1540.53003,"open":1532.71997,"close":1525.81995}
{"dates":"2005-08-22","low":1495.42004,"high":1533.81006,"open":1495.42004,"close":1532.64001}
{"dates":"2005-08-19","low":1470.56006,"high":1495.42004,"open":1487.01001,"close":1495.42004}
{"dates":"2005-08-18","low":1481.92004,"high":1501.56995,"open":1491.48999,"close":1484.66003}
{"dates":"2005-08-17","low":1467.82996,"high":1497.56006,"open":1469.57996,"close":1490.83997}
{"dates":"2005-08-16","low":1466.38,"high":1487.42004,"open":1480.53003,"close":1470.97998}
{"dates":"2005-08-12","low":1467.88,"high":1492.39001,"open":1492.39001,"close":1479.32996}
{"dates":"2005-08-11","low":1485.01001,"high":1513.01001,"open":1509.22998,"close":1496.58997}
{"dates":"2005-08-10","low":1503.65002,"high":1516.33997,"open":1505.43994,"close":1509.22998}
{"dates":"2005-08-09","low":1483.18994,"high":1507.21997,"open":1494.26001,"close":1504.04004}
{"dates":"2005-08-08","low":1484.95996,"high":1530.31995,"open":1520.5,"close":1494}
{"dates":"2005-08-05","low":1505.13,"high":1531.31995,"open":1526.84998,"close":1517.90002}
{"dates":"2005-08-04","low":1506.32996,"high":1526.94995,"open":1507.72998,"close":1526.84998}
{"dates":"2005-08-03","low":1503.09998,"high":1541.44995,"open":1535.29004,"close":1508.22998}
{"dates":"2005-08-02","low":1523.91003,"high":1541.33997,"open":1523.91003,"close":1535.51001}
{"dates":"2005-08-01","low":1507.31995,"high":1527.33997,"open":1517.30005,"close":1522.70996}
{"dates":"2005-07-29","low":1498.53003,"high":1521.13,"open":1514.34998,"close":1507.58997}
{"dates":"2005-07-28","low":1505.69995,"high":1521.65002,"open":1508,"close":1511.16003}
{"dates":"2005-07-27","low":1477.18005,"high":1508.06995,"open":1479.65002,"close":1502.93005}
{"dates":"2005-07-26","low":1447.15002,"high":1482.06995,"open":1453.93005,"close":1479.65002}
{"dates":"2005-07-25","low":1448.79004,"high":1484.37,"open":1484.37,"close":1453.93005}
{"dates":"2005-07-22","low":1475.85999,"high":1484.08997,"open":1478.98999,"close":1481.79004}
{"dates":"2005-07-21","low":1475.25,"high":1494.79004,"open":1489.68994,"close":1478.98999}
{"dates":"2005-07-20","low":1482.41003,"high":1504.38,"open":1492.44995,"close":1487.81006}
{"dates":"2005-07-19","low":1463.30005,"high":1492.77002,"open":1473.81995,"close":1492.18005}
{"dates":"2005-07-18","low":1460.43005,"high":1478.23999,"open":1462.93994,"close":1473.03003}
{"dates":"2005-07-15","low":1457.78003,"high":1478.20996,"open":1463.77002,"close":1462.93994}
{"dates":"2005-07-14","low":1424.55005,"high":1466.56995,"open":1424.55005,"close":1466.56995}
{"dates":"2005-07-13","low":1404.55005,"high":1423.35999,"open":1418.10999,"close":1423.35999}
{"dates":"2005-07-12","low":1408.08997,"high":1426.55005,"open":1411.64001,"close":1422.31006}
{"dates":"2005-07-11","low":1386.77002,"high":1413.41003,"open":1386.77002,"close":1410.35999}
{"dates":"2005-07-08","low":1386.45996,"high":1409.72998,"open":1392.48999,"close":1386.77002}
{"dates":"2005-07-07","low":1343.26001,"high":1391.09998,"open":1354.29004,"close":1391.09998}
{"dates":"2005-07-06","low":1354.31006,"high":1383.71997,"open":1380.68005,"close":1356.21997}
{"dates":"2005-07-05","low":1368.10999,"high":1392.12,"open":1368.10999,"close":1382.07996}
{"dates":"2005-07-04","low":1356.59998,"high":1374.03003,"open":1361.83997,"close":1366.92004}
{"dates":"2005-07-01","low":1340.08997,"high":1380.06995,"open":1366.56006,"close":1361.31995}
{"dates":"2005-06-30","low":1367.41003,"high":1390.04004,"open":1376.06006,"close":1367.41003}
{"dates":"2005-06-29","low":1374.55005,"high":1420.97998,"open":1419.83997,"close":1374.55005}
{"dates":"2005-06-28","low":1417.91003,"high":1430.54004,"open":1421.25,"close":1419.64001}
{"dates":"2005-06-27","low":1420.05005,"high":1444.78003,"open":1443.94995,"close":1421.25}
{"dates":"2005-06-24","low":1423.67004,"high":1444.60999,"open":1438.67004,"close":1444.60999}
{"dates":"2005-06-23","low":1438.04004,"high":1464.95996,"open":1463.30005,"close":1439.43005}
{"dates":"2005-06-22","low":1460.81995,"high":1471.5,"open":1462.08997,"close":1464.80005}
{"dates":"2005-06-21","low":1442.65002,"high":1463.37,"open":1443.98999,"close":1462.08997}
{"dates":"2005-06-17","low":1439.06006,"high":1463.08997,"open":1459.78003,"close":1443.98999}
{"dates":"2005-06-16","low":1449.77002,"high":1464.62,"open":1454.92004,"close":1458.69995}
{"dates":"2005-06-15","low":1429.47998,"high":1454.43005,"open":1436.44995,"close":1453.66003}
{"dates":"2005-06-14","low":1416.43994,"high":1436.37,"open":1422.01001,"close":1435.28003}
{"dates":"2005-06-13","low":1421.25,"high":1445.45996,"open":1435.72998,"close":1421.25}
{"dates":"2005-06-10","low":1432.68005,"high":1455.82996,"open":1450.95996,"close":1435.30005}
{"dates":"2005-06-09","low":1444.33997,"high":1489.68005,"open":1489.68005,"close":1450.95996}
{"dates":"2005-06-08","low":1484.33997,"high":1499.30005,"open":1492.06006,"close":1489.29004}
{"dates":"2005-06-07","low":1474.33997,"high":1493.73999,"open":1486.06995,"close":1490.30005}
{"dates":"2005-06-06","low":1481.05005,"high":1509.43005,"open":1507.65002,"close":1486.06995}
{"dates":"2005-06-03","low":1506.12,"high":1532.93994,"open":1531.39001,"close":1506.12}
{"dates":"2005-06-02","low":1516.27002,"high":1541.31006,"open":1516.27002,"close":1531.17004}
{"dates":"2005-06-01","low":1485.85999,"high":1516.93005,"open":1485.85999,"close":1516.17004}
{"dates":"2005-05-31","low":1480.39001,"high":1496.34998,"open":1496.34998,"close":1485.55005}
{"dates":"2005-05-30","low":1460.71997,"high":1498.66003,"open":1460.71997,"close":1497.83997}
{"dates":"2005-05-27","low":1448.29004,"high":1461.60999,"open":1448.29004,"close":1460.71997}
{"dates":"2005-05-26","low":1441.28003,"high":1452.83997,"open":1452.58997,"close":1447.06006}
{"dates":"2005-05-24","low":1444.90002,"high":1460.66003,"open":1452.93005,"close":1458.17004}
{"dates":"2005-05-23","low":1435.73999,"high":1450.20996,"open":1435.73999,"close":1449.63}
{"dates":"2005-05-20","low":1434.97998,"high":1456.84998,"open":1456.84998,"close":1435.07996}
{"dates":"2005-05-19","low":1447.56995,"high":1472.06995,"open":1459.57996,"close":1457.23999}
{"dates":"2005-05-18","low":1439.30005,"high":1460.46997,"open":1444.72998,"close":1459.32996}
{"dates":"2005-05-17","low":1435.91003,"high":1458.94995,"open":1458.94995,"close":1444.72998}
{"dates":"2005-05-16","low":1440.66003,"high":1477.69995,"open":1440.66003,"close":1458.18005}
{"dates":"2005-05-13","low":1367.22998,"high":1464.25,"open":1390.02002,"close":1439.60999}
{"dates":"2005-05-12","low":1382.60999,"high":1414.83997,"open":1401.54004,"close":1389.80005}
{"dates":"2005-05-11","low":1374.85999,"high":1400.53003,"open":1382.34998,"close":1400.45996}
{"dates":"2005-05-10","low":1375.05005,"high":1407.5,"open":1407.5,"close":1381.33997}
{"dates":"2005-05-09","low":1401.60999,"high":1429.37,"open":1429.37,"close":1406.84998}
{"dates":"2005-05-06","low":1419.82996,"high":1450.35999,"open":1440.06995,"close":1429.37}
{"dates":"2005-05-05","low":1428.71997,"high":1458.56995,"open":1446.64001,"close":1438.08997}
{"dates":"2005-05-04","low":1405.05005,"high":1444.90002,"open":1405.05005,"close":1442.13}
{"dates":"2005-05-03","low":1382.26001,"high":1411.76001,"open":1382.26001,"close":1404.39001}
{"dates":"2005-05-02","low":1349.08997,"high":1381.33997,"open":1349.08997,"close":1378.76001}
{"dates":"2005-04-29","low":1323.16003,"high":1348.45996,"open":1327.71997,"close":1348.34998}
{"dates":"2005-04-28","low":1322.57996,"high":1356.07996,"open":1355.91003,"close":1324.75}
{"dates":"2005-04-27","low":1338.40002,"high":1363.45996,"open":1352.68005,"close":1356.30005}
{"dates":"2005-04-26","low":1350.96997,"high":1374.89001,"open":1369.59998,"close":1352.68005}
{"dates":"2005-04-25","low":1352.77002,"high":1377.69995,"open":1354.68005,"close":1368.81995}
{"dates":"2005-04-22","low":1349.52002,"high":1359.81006,"open":1355.15002,"close":1354.68005}
{"dates":"2005-04-21","low":1312.63,"high":1354.98999,"open":1312.63,"close":1354.72998}
{"dates":"2005-04-20","low":1300.90002,"high":1349.80005,"open":1345.38,"close":1309.47998}
{"dates":"2005-04-19","low":1310.83997,"high":1344.87,"open":1310.83997,"close":1344.60999}
{"dates":"2005-04-18","low":1290.62,"high":1312.41003,"open":1290.62,"close":1307.90002}
{"dates":"2005-04-15","low":1265.96997,"high":1332.40002,"open":1325.83997,"close":1276.47998}
{"dates":"2005-04-14","low":1310.27002,"high":1343.90002,"open":1343.90002,"close":1325.83997}
{"dates":"2005-04-13","low":1340.78003,"high":1380.18005,"open":1373.68005,"close":1344.56006}
{"dates":"2005-04-12","low":1354.12,"high":1403.91003,"open":1403.91003,"close":1372.58997}
{"dates":"2005-04-11","low":1402.80005,"high":1418.19995,"open":1415.32996,"close":1408.42004}
{"dates":"2005-04-08","low":1413.14001,"high":1424.45996,"open":1421.95996,"close":1415.32996}
{"dates":"2005-04-07","low":1413.01001,"high":1425.80005,"open":1423.30005,"close":1423.46997}
{"dates":"2005-04-06","low":1408.89001,"high":1427.68005,"open":1411.28003,"close":1423.30005}
{"dates":"2005-04-05","low":1382.89001,"high":1411.28003,"open":1391,"close":1411.28003}
{"dates":"2005-04-04","low":1383.14001,"high":1425.51001,"open":1424.96997,"close":1392.51001}
{"dates":"2005-04-01","low":1397.45996,"high":1433.35999,"open":1400.43994,"close":1424.31006}
{"dates":"2005-03-31","low":1389.64001,"high":1413.04004,"open":1398.40002,"close":1400.42004}
{"dates":"2005-03-30","low":1351.85999,"high":1404.25,"open":1351.85999,"close":1401.12}
{"dates":"2005-03-29","low":1341.06006,"high":1369.88,"open":1348.63,"close":1347.77002}
{"dates":"2005-03-28","low":1325.08997,"high":1363.79004,"open":1363.79004,"close":1347.98999}
{"dates":"2005-03-23","low":1357.92004,"high":1390.06995,"open":1390.06995,"close":1364.28003}
{"dates":"2005-03-22","low":1385.93005,"high":1415.65002,"open":1411.18005,"close":1393.56995}
{"dates":"2005-03-21","low":1406.58997,"high":1458.34998,"open":1458.34998,"close":1414.40002}
{"dates":"2005-03-18","low":1450,"high":1471.05005,"open":1454.22998,"close":1458.18994}
{"dates":"2005-03-17","low":1388.04004,"high":1452.93994,"open":1388.46997,"close":1452.93994}
{"dates":"2005-03-16","low":1372.39001,"high":1399.28003,"open":1386.07996,"close":1388.08997}
{"dates":"2005-03-15","low":1374.34998,"high":1417.41003,"open":1374.46997,"close":1386.07996}
{"dates":"2005-03-14","low":1367.44995,"high":1439.42004,"open":1437.17004,"close":1374.88}
{"dates":"2005-03-11","low":1435.72998,"high":1486.43005,"open":1467.66003,"close":1435.94995}
{"dates":"2005-03-10","low":1419.47998,"high":1523.20996,"open":1523.20996,"close":1471.89001}
{"dates":"2005-03-09","low":1523.98999,"high":1598.60999,"open":1596.81006,"close":1530.02002}
{"dates":"2005-03-08","low":1589.21997,"high":1613.85999,"open":1590.73999,"close":1596.81006}
{"dates":"2005-03-07","low":1573.97998,"high":1591.39001,"open":1581.17004,"close":1590.73999}
{"dates":"2005-03-04","low":1548.72998,"high":1612.72998,"open":1576.5,"close":1581.35999}
{"dates":"2005-03-03","low":1574.55005,"high":1598.73999,"open":1583.46997,"close":1577.13}
{"dates":"2005-03-02","low":1582.39001,"high":1613.81995,"open":1598.66003,"close":1582.39001}
{"dates":"2005-03-01","low":1550.34998,"high":1599.42004,"open":1558.62,"close":1598.38}
{"dates":"2005-02-28","low":1554.05005,"high":1619.26001,"open":1603.46997,"close":1558.62}
{"dates":"2005-02-25","low":1532.37,"high":1607.46997,"open":1532.37,"close":1600.31995}
{"dates":"2005-02-24","low":1510.92004,"high":1539.21997,"open":1522.03003,"close":1529.64001}
{"dates":"2005-02-23","low":1520.21997,"high":1571.02002,"open":1559.66003,"close":1520.90002}
{"dates":"2005-02-22","low":1533.72998,"high":1556.03003,"open":1536.73999,"close":1556.03003}
{"dates":"2005-02-21","low":1533.84998,"high":1569.31995,"open":1556.78003,"close":1534.01001}
{"dates":"2005-02-18","low":1531.91003,"high":1566,"open":1531.91003,"close":1557.77002}
{"dates":"2005-02-17","low":1502.82996,"high":1535.82996,"open":1508.83997,"close":1531.85999}
{"dates":"2005-02-16","low":1486.81995,"high":1509.13,"open":1494.08997,"close":1508.83997}
{"dates":"2005-02-15","low":1491.14001,"high":1527.37,"open":1518.84998,"close":1493.95996}
{"dates":"2005-02-14","low":1496.91003,"high":1523.77002,"open":1496.91003,"close":1517.93005}
{"dates":"2005-02-11","low":1487.56995,"high":1511.13,"open":1488.15002,"close":1496.91003}
{"dates":"2005-02-10","low":1475.17004,"high":1495.92004,"open":1485.35999,"close":1487.39001}
{"dates":"2005-02-09","low":1468.54004,"high":1497.64001,"open":1479.93005,"close":1484.59998}
{"dates":"2005-02-08","low":1434.71997,"high":1480.47998,"open":1434.71997,"close":1480.10999}
{"dates":"2005-02-07","low":1419.66003,"high":1437.15002,"open":1429.39001,"close":1434.03003}
{"dates":"2005-02-04","low":1404.02002,"high":1430.37,"open":1404.71997,"close":1428.54004}
{"dates":"2005-02-03","low":1371.04004,"high":1399.22998,"open":1371.87,"close":1399.22998}
{"dates":"2005-02-02","low":1359.06995,"high":1379.88,"open":1373.96997,"close":1371.02002}
{"dates":"2005-02-01","low":1365.30005,"high":1379.81995,"open":1373.79004,"close":1373.41003}
{"dates":"2005-01-31","low":1370.58997,"high":1387.35999,"open":1381.80005,"close":1373.79004}
{"dates":"2005-01-28","low":1373.08997,"high":1389.63,"open":1378.43005,"close":1381.92004}
{"dates":"2005-01-27","low":1355.31995,"high":1380.19995,"open":1355.31995,"close":1378.43005}
{"dates":"2005-01-26","low":1306.69995,"high":1355.31995,"open":1309.67004,"close":1355.31995}
{"dates":"2005-01-25","low":1307.48999,"high":1321.77002,"open":1310.63,"close":1309.67004}
{"dates":"2005-01-24","low":1306.71997,"high":1326.39001,"open":1325.73999,"close":1311.92004}
{"dates":"2005-01-21","low":1319.13,"high":1329.02002,"open":1319.18994,"close":1325.73999}
{"dates":"2005-01-20","low":1313.42004,"high":1336.95996,"open":1336.95996,"close":1319.18994}
{"dates":"2005-01-19","low":1333.20996,"high":1352.26001,"open":1343.56995,"close":1336.95996}
{"dates":"2005-01-18","low":1333.83997,"high":1349.20996,"open":1348.68994,"close":1345.46997}
{"dates":"2005-01-17","low":1341.37,"high":1351.81006,"open":1344.69995,"close":1348.68994}
{"dates":"2005-01-14","low":1330.98999,"high":1353.04004,"open":1348.45996,"close":1344.69995}
{"dates":"2005-01-13","low":1331.88,"high":1347.29004,"open":1344.10999,"close":1347.29004}
{"dates":"2005-01-12","low":1336.89001,"high":1358.55005,"open":1351.57996,"close":1344.10999}
{"dates":"2005-01-11","low":1339.95996,"high":1356.54004,"open":1339.95996,"close":1350.92004}
{"dates":"2005-01-10","low":1309.44995,"high":1335.62,"open":1309.82996,"close":1334.57996}
{"dates":"2005-01-07","low":1304.21997,"high":1333.15002,"open":1316.81006,"close":1309.44995}
{"dates":"2005-01-06","low":1305.56006,"high":1324.81995,"open":1305.56006,"close":1316.63}
{"dates":"2005-01-05","low":1298.37,"high":1336.06006,"open":1336.06006,"close":1305.56006}
{"dates":"2005-01-04","low":1333.81006,"high":1369.5,"open":1369.5,"close":1337.45996}
{"dates":"2005-01-03","low":1367.62,"high":1390.30005,"open":1376.01001,"close":1369.5}
{"dates":"2004-12-31","low":1372.80005,"high":1386.81006,"open":1384.60999,"close":1375.37}
{"dates":"2004-12-30","low":1381.18005,"high":1408.09998,"open":1391.76001,"close":1384.60999}
{"dates":"2004-12-29","low":1363.07996,"high":1389.53003,"open":1365.69995,"close":1389.53003}
{"dates":"2004-12-28","low":1363.41003,"high":1380.68994,"open":1376.25,"close":1366.72998}
{"dates":"2004-12-27","low":1366.85999,"high":1385.68005,"open":1366.90002,"close":1376.25}
{"dates":"2004-12-24","low":1356.59998,"high":1374.65002,"open":1356.59998,"close":1366.68994}
{"dates":"2004-12-23","low":1322.98999,"high":1358.96997,"open":1322.98999,"close":1356.59998}
{"dates":"2004-12-22","low":1312.51001,"high":1330.29004,"open":1325.29004,"close":1322.37}
{"dates":"2004-12-21","low":1307.32996,"high":1331.09998,"open":1307.32996,"close":1325.29004}
{"dates":"2004-12-20","low":1256.34998,"high":1307.28003,"open":1256.34998,"close":1305.87}
{"dates":"2004-12-17","low":1244.66003,"high":1259,"open":1247.37,"close":1255.83997}
{"dates":"2004-12-16","low":1246.17004,"high":1259.62,"open":1253.81995,"close":1246.68005}
{"dates":"2004-12-15","low":1237.71997,"high":1253.54004,"open":1238.73999,"close":1253.46997}
{"dates":"2004-12-14","low":1230.48999,"high":1243.33997,"open":1233.94995,"close":1237.48999}
{"dates":"2004-12-13","low":1225.87,"high":1243.73999,"open":1234.78003,"close":1233.31995}
{"dates":"2004-12-10","low":1222.12,"high":1239.23999,"open":1222.12,"close":1234.30005}
{"dates":"2004-12-09","low":1189.89001,"high":1219.15002,"open":1204.62,"close":1219}
{"dates":"2004-12-07","low":1202.46997,"high":1229.34998,"open":1226.65002,"close":1204.62}
{"dates":"2004-12-06","low":1210.41003,"high":1225.68005,"open":1220.28003,"close":1223.54004}
{"dates":"2004-12-03","low":1192.06006,"high":1220.60999,"open":1193.58997,"close":1218.75}
{"dates":"2004-12-02","low":1186.39001,"high":1236.06006,"open":1222.47998,"close":1193.58997}
{"dates":"2004-12-01","low":1211.63,"high":1234.01001,"open":1213.08997,"close":1220.94995}
{"dates":"2004-11-30","low":1167.16003,"high":1213.46997,"open":1168.08997,"close":1213.08997}
{"dates":"2004-11-29","low":1156.66003,"high":1186.67004,"open":1183.16003,"close":1167.45996}
{"dates":"2004-11-26","low":1182.28003,"high":1197.62,"open":1187.31995,"close":1183.16003}
{"dates":"2004-11-25","low":1177.57996,"high":1195.35999,"open":1177.57996,"close":1187.31995}
{"dates":"2004-11-24","low":1173.93994,"high":1202.67004,"open":1202.60999,"close":1182.17004}
{"dates":"2004-11-23","low":1175.33997,"high":1211.57996,"open":1193.37,"close":1204.14001}
{"dates":"2004-11-22","low":1183.76001,"high":1253.35999,"open":1253.35999,"close":1193.37}
{"dates":"2004-11-19","low":1242.94995,"high":1276,"open":1268.90002,"close":1254.44995}
{"dates":"2004-11-18","low":1243.73999,"high":1267.26001,"open":1258.31995,"close":1263.63}
{"dates":"2004-11-17","low":1261.09998,"high":1278.52002,"open":1261.09998,"close":1262.14001}
{"dates":"2004-11-16","low":1246.78003,"high":1270.32996,"open":1247.81006,"close":1257.75}
{"dates":"2004-11-15","low":1216.29004,"high":1259.30005,"open":1259.30005,"close":1247.81006}
{"dates":"2004-11-12","low":1255.41003,"high":1300.81006,"open":1281.25,"close":1257.59998}
{"dates":"2004-11-11","low":1276.03003,"high":1304.23999,"open":1297.65002,"close":1284.26001}
{"dates":"2004-11-10","low":1284.60999,"high":1303.32996,"open":1286.18994,"close":1297.22998}
{"dates":"2004-11-09","low":1271.55005,"high":1297.10999,"open":1293.90002,"close":1286.18994}
{"dates":"2004-11-08","low":1293.39001,"high":1339.64001,"open":1325.51001,"close":1296.95996}
{"dates":"2004-11-05","low":1302.90002,"high":1334.08997,"open":1302.90002,"close":1325.17004}
{"dates":"2004-11-04","low":1271.81995,"high":1303.60999,"open":1292.47998,"close":1302.90002}
{"dates":"2004-11-03","low":1284.38,"high":1314.10999,"open":1306.03003,"close":1289.42004}
{"dates":"2004-11-02","low":1297.72998,"high":1324.41003,"open":1314.73999,"close":1299.92004}
{"dates":"2004-11-01","low":1287.72998,"high":1324.37,"open":1287.72998,"close":1314.5}
{"dates":"2004-10-29","low":1268.18994,"high":1288.40002,"open":1281.71997,"close":1287.14001}
{"dates":"2004-10-28","low":1274.46997,"high":1309.30005,"open":1283.54004,"close":1280.77002}
{"dates":"2004-10-27","low":1226.88,"high":1286.07996,"open":1226.88,"close":1286.07996}
{"dates":"2004-10-26","low":1201.68005,"high":1227.06006,"open":1208.55005,"close":1225.34998}
{"dates":"2004-10-25","low":1183.65002,"high":1211.30005,"open":1204.88,"close":1209.46997}
{"dates":"2004-10-22","low":1200.33997,"high":1242.93005,"open":1234.78003,"close":1204.45996}
{"dates":"2004-10-21","low":1219.60999,"high":1245.14001,"open":1219.60999,"close":1234.56006}
{"dates":"2004-10-20","low":1195.70996,"high":1219.33997,"open":1214.05005,"close":1215.23999}
{"dates":"2004-10-19","low":1210.87,"high":1256.97998,"open":1243.94995,"close":1215.42004}
{"dates":"2004-10-18","low":1229.04004,"high":1262.39001,"open":1229.04004,"close":1243.94995}
{"dates":"2004-10-15","low":1187.33997,"high":1233.78003,"open":1191.12,"close":1228.84998}
{"dates":"2004-10-14","low":1166.01001,"high":1200.22998,"open":1166.01001,"close":1192.65002}
{"dates":"2004-10-13","low":1136.51001,"high":1165.66003,"open":1138.68005,"close":1165.66003}
{"dates":"2004-10-12","low":1113.31006,"high":1138.90002,"open":1127.80005,"close":1138.06006}
{"dates":"2004-10-08","low":1122.04004,"high":1142.92004,"open":1141.14001,"close":1128.73999}
{"dates":"2004-10-07","low":1128,"high":1148.20996,"open":1136.57996,"close":1140.26001}
{"dates":"2004-10-06","low":1122.18994,"high":1136.53003,"open":1134.90002,"close":1128}
{"dates":"2004-10-05","low":1126.40002,"high":1171.15002,"open":1167.47998,"close":1135.37}
{"dates":"2004-10-04","low":1156.54004,"high":1175.20996,"open":1162.62,"close":1167.08997}
{"dates":"2004-10-01","low":1144.37,"high":1166.23999,"open":1144.37,"close":1160.12}
{"dates":"2004-09-30","low":1137.23999,"high":1157.75,"open":1147.73999,"close":1142.5}
{"dates":"2004-09-29","low":1129.51001,"high":1151.17004,"open":1132.35999,"close":1147.12}
{"dates":"2004-09-28","low":1114.18005,"high":1140.01001,"open":1114.18005,"close":1132.35999}
{"dates":"2004-09-27","low":1094.5,"high":1114.43005,"open":1098.97998,"close":1112.96997}
{"dates":"2004-09-24","low":1096.27002,"high":1113.80005,"open":1101.70996,"close":1098.97998}
{"dates":"2004-09-23","low":1083.35999,"high":1107.91003,"open":1084.72998,"close":1101.10999}
{"dates":"2004-09-22","low":1080.69995,"high":1097.57996,"open":1089.40002,"close":1085.81006}
{"dates":"2004-09-21","low":1059.20996,"high":1089.09998,"open":1066.75,"close":1089.09998}
{"dates":"2004-09-20","low":1057.28003,"high":1073.59998,"open":1057.28003,"close":1066.75}
{"dates":"2004-09-17","low":1041.62,"high":1062.37,"open":1045.43994,"close":1056.90002}
{"dates":"2004-09-16","low":1028.08997,"high":1045.28003,"open":1028.08997,"close":1045.28003}
{"dates":"2004-09-15","low":1025.76001,"high":1048.13,"open":1037.31006,"close":1026.41003}
{"dates":"2004-09-14","low":1021.91998,"high":1040.81995,"open":1025.91003,"close":1037.91003}
{"dates":"2004-09-13","low":1003.09998,"high":1028.67004,"open":1003.09998,"close":1025.39001}
{"dates":"2004-09-10","low":995.97998,"high":1004.35999,"open":995.97998,"close":1002.54999}
{"dates":"2004-09-09","low":985.40997,"high":1001.17999,"open":985.40997,"close":995.53003}
{"dates":"2004-09-08","low":979.71997,"high":990.81,"open":988.54999,"close":986.73999}
{"dates":"2004-09-07","low":987.28003,"high":1006.08002,"open":997.83002,"close":988.54999}
{"dates":"2004-09-06","low":986.47998,"high":998.10999,"open":986.85999,"close":997.83002}
{"dates":"2004-09-03","low":974.09998,"high":987,"open":976.53998,"close":986.54999}
{"dates":"2004-09-02","low":963.59003,"high":976.22998,"open":963.59003,"close":976.22998}
{"dates":"2004-09-01","low":948.97998,"high":962.65997,"open":951.01001,"close":962.65997}
{"dates":"2004-08-31","low":950.87,"high":965.96002,"open":963.07001,"close":952.14001}
{"dates":"2004-08-30","low":950.54999,"high":966.38,"open":950.54999,"close":962.62}
{"dates":"2004-08-27","low":940.20001,"high":952.22998,"open":940.20001,"close":950.54999}
{"dates":"2004-08-26","low":933.64001,"high":942.16998,"open":942.16998,"close":940.20001}
{"dates":"2004-08-25","low":924.10999,"high":942.10999,"open":940.33002,"close":942.03003}
{"dates":"2004-08-24","low":936.23999,"high":945.87,"open":936.54999,"close":940.02002}
{"dates":"2004-08-23","low":934.58002,"high":941.60999,"open":937.26001,"close":936.46997}
{"dates":"2004-08-20","low":935.76001,"high":944.70001,"open":944.70001,"close":937.26001}
{"dates":"2004-08-19","low":943.21002,"high":957.72998,"open":952.78003,"close":944.70001}
{"dates":"2004-08-18","low":938.19,"high":952.78003,"open":938.19,"close":952.78003}
{"dates":"2004-08-17","low":926.94,"high":939.71997,"open":934.17999,"close":938.03003}
{"dates":"2004-08-13","low":932.46997,"high":954.87,"open":954.87,"close":934.03003}
{"dates":"2004-08-12","low":949.69,"high":961.15002,"open":957.02002,"close":954.87}
{"dates":"2004-08-11","low":954.38,"high":966.53998,"open":965.12,"close":957.02002}
{"dates":"2004-08-10","low":958.46002,"high":968.64001,"open":962.71997,"close":967.62}
{"dates":"2004-08-09","low":955.81,"high":967.73999,"open":964.40002,"close":963.70001}
{"dates":"2004-08-06","low":960.59998,"high":984.28003,"open":974.23999,"close":964.10999}
{"dates":"2004-08-05","low":973.65002,"high":994.90002,"open":983.95001,"close":973.77002}
{"dates":"2004-08-04","low":967.88,"high":984.46997,"open":967.88,"close":983.79999}
{"dates":"2004-08-03","low":956.88,"high":969.09003,"open":962.88,"close":969.09003}
{"dates":"2004-08-02","low":955.03998,"high":965.75,"open":963.44,"close":962.40997}
{"dates":"2004-07-30","low":954.23999,"high":968.20001,"open":954.92999,"close":966.09998}
{"dates":"2004-07-29","low":946.35999,"high":959.75,"open":949.15002,"close":954.92999}
{"dates":"2004-07-28","low":934.13,"high":949.15002,"open":939.91998,"close":949.15002}
{"dates":"2004-07-27","low":927.78998,"high":963.06,"open":954.28998,"close":939.91998}
{"dates":"2004-07-26","low":952.71997,"high":975.57001,"open":975.41998,"close":953.13}
{"dates":"2004-07-23","low":967.54999,"high":977.89001,"open":977.89001,"close":975.41998}
{"dates":"2004-07-22","low":971.42999,"high":981.15997,"open":980.83002,"close":979.21997}
{"dates":"2004-07-21","low":981.57001,"high":994.66998,"open":991.40997,"close":981.90997}
{"dates":"2004-07-20","low":953.65997,"high":989.35999,"open":953.65997,"close":989.35999}
{"dates":"2004-07-19","low":950.38,"high":961.76001,"open":961.60999,"close":953.65997}
{"dates":"2004-07-16","low":950.09003,"high":975.03998,"open":962.81,"close":961.60999}
{"dates":"2004-07-15","low":955.83002,"high":980.28998,"open":975.62,"close":962.51001}
{"dates":"2004-07-14","low":947.47998,"high":982.04999,"open":949.90002,"close":972.35999}
{"dates":"2004-07-13","low":948.20001,"high":986.69,"open":986.39001,"close":950.56}
{"dates":"2004-07-12","low":979.84998,"high":991.51001,"open":985.79999,"close":986.53998}
{"dates":"2004-07-08","low":967.53003,"high":986.59003,"open":969.34998,"close":985.53998}
{"dates":"2004-07-07","low":963.54999,"high":978.38,"open":970.32001,"close":969.95001}
{"dates":"2004-07-06","low":968.79999,"high":983.89001,"open":977.26001,"close":969.91998}
{"dates":"2004-07-05","low":967.67999,"high":979.92999,"open":967.67999,"close":979.92999}
{"dates":"2004-07-02","low":951.47998,"high":970.33002,"open":951.47998,"close":967.67999}
{"dates":"2004-07-01","low":941.03003,"high":963.04999,"open":945.89001,"close":951.17999}
{"dates":"2004-06-30","low":932.62,"high":947.5,"open":935.58002,"close":945.45001}
{"dates":"2004-06-29","low":918.75,"high":935.69,"open":922.59998,"close":933.48999}
{"dates":"2004-06-28","low":920.03998,"high":938.31,"open":931.76001,"close":922.59998}
{"dates":"2004-06-25","low":915.32001,"high":940.69,"open":939.97998,"close":931.76001}
{"dates":"2004-06-24","low":937.59998,"high":960.84998,"open":960.84998,"close":938.65997}
{"dates":"2004-06-23","low":950.96002,"high":967.91998,"open":955.19,"close":960.84998}
{"dates":"2004-06-22","low":941.75,"high":959.06,"open":950.66998,"close":955.03003}
{"dates":"2004-06-18","low":908.22998,"high":951.26001,"open":910.34998,"close":951.16998}
{"dates":"2004-06-17","low":901.65002,"high":927.94,"open":909.29999,"close":909.69}
{"dates":"2004-06-16","low":883.35999,"high":913.97998,"open":886.73999,"close":909.29999}
{"dates":"2004-06-15","low":853.33002,"high":886.73999,"open":855.23999,"close":886.73999}
{"dates":"2004-06-14","low":854.23999,"high":885.40997,"open":885.40997,"close":855.02002}
{"dates":"2004-06-11","low":881.09003,"high":893.66998,"open":884.45001,"close":885.40997}
{"dates":"2004-06-10","low":880.72998,"high":906.02002,"open":904.21997,"close":884.95001}
{"dates":"2004-06-09","low":902.47998,"high":931.46002,"open":931.46002,"close":904.21997}
{"dates":"2004-06-08","low":930.5,"high":940.65997,"open":932.84003,"close":932.95001}
{"dates":"2004-06-07","low":920.03998,"high":937.91998,"open":928.67999,"close":934.04999}
{"dates":"2004-06-04","low":918.42999,"high":955.84003,"open":952.70001,"close":928.67999}
{"dates":"2004-06-03","low":949.94,"high":978.41998,"open":975.28003,"close":952.20001}
{"dates":"2004-06-02","low":960.38,"high":982.78003,"open":975.95001,"close":977.37}
{"dates":"2004-06-01","low":954.5,"high":975.62,"open":954.5,"close":975.62}
{"dates":"2004-05-31","low":945.59998,"high":978.65997,"open":970.41998,"close":952.62}
{"dates":"2004-05-28","low":955.65997,"high":979.63,"open":957.78003,"close":970.41998}
{"dates":"2004-05-27","low":940.39001,"high":957.16998,"open":943.33002,"close":957.16998}
{"dates":"2004-05-26","low":942.13,"high":971.15002,"open":943.75,"close":942.27002}
{"dates":"2004-05-24","low":923.21997,"high":943.04999,"open":934.91998,"close":943.04999}
{"dates":"2004-05-21","low":890.19,"high":929.84998,"open":891.23999,"close":920.78998}
{"dates":"2004-05-20","low":879.71002,"high":902.32001,"open":897.46997,"close":890.19}
{"dates":"2004-05-19","low":848.56,"high":909.25,"open":848.56,"close":896.10999}
{"dates":"2004-05-18","low":828.34003,"high":869.21997,"open":858.56,"close":844.29999}
{"dates":"2004-05-17","low":836.87,"high":892.67999,"open":892.67999,"close":839.92999}
{"dates":"2004-05-14","low":883.46002,"high":918.73999,"open":913.63,"close":900.42999}
{"dates":"2004-05-13","low":913.03003,"high":955.71002,"open":940.39001,"close":913.54999}
{"dates":"2004-05-12","low":903.02002,"high":955.85999,"open":955.85999,"close":940.39001}
{"dates":"2004-05-11","low":941.44,"high":969.47998,"open":955.84003,"close":955.85999}
{"dates":"2004-05-10","low":920.15002,"high":1005.87,"open":1005.87,"close":921.71997}
{"dates":"2004-05-07","low":990.70001,"high":1054.93994,"open":1054.93994,"close":1005.87}
{"dates":"2004-05-06","low":1050.03003,"high":1082.93005,"open":1081.78003,"close":1054.93994}
{"dates":"2004-05-05","low":1075.44995,"high":1087.09998,"open":1080.83997,"close":1082.93005}
{"dates":"2004-05-04","low":1074.19995,"high":1096.09998,"open":1074.19995,"close":1077.69995}
{"dates":"2004-05-03","low":1049.17004,"high":1078.05005,"open":1078.05005,"close":1074.19995}
{"dates":"2004-04-30","low":1073.75,"high":1108.28003,"open":1107.30005,"close":1077.93005}
{"dates":"2004-04-29","low":1099.25,"high":1134.19995,"open":1131.13,"close":1104.16003}
{"dates":"2004-04-28","low":1124.72998,"high":1141.51001,"open":1138.06995,"close":1133.21997}
{"dates":"2004-04-27","low":1132.81995,"high":1157.40002,"open":1152.14001,"close":1138.06995}
{"dates":"2004-04-26","low":1137.30005,"high":1165.80005,"open":1144.18005,"close":1153.62}
{"dates":"2004-04-23","low":1075.23999,"high":1142.95996,"open":1092.18005,"close":1142.95996}
{"dates":"2004-04-22","low":1084.89001,"high":1104.93005,"open":1085.89001,"close":1092.40002}
{"dates":"2004-04-21","low":1077.58997,"high":1109.77002,"open":1108.31006,"close":1084.78003}
{"dates":"2004-04-20","low":1102.57996,"high":1141.55005,"open":1131.64001,"close":1108.44995}
{"dates":"2004-04-19","low":1126.67004,"high":1170.20996,"open":1164.30005,"close":1131.37}
{"dates":"2004-04-16","low":1161.40002,"high":1175.63,"open":1175.63,"close":1162.80005}
{"dates":"2004-04-15","low":1171,"high":1191.60999,"open":1191.60999,"close":1175.63}
{"dates":"2004-04-14","low":1189.88,"high":1205.31995,"open":1200.5,"close":1192.15002}
{"dates":"2004-04-13","low":1178.30005,"high":1202.5,"open":1178.30005,"close":1202.5}
{"dates":"2004-04-12","low":1169.08997,"high":1185.31006,"open":1182.35999,"close":1177.80005}
{"dates":"2004-04-07","low":1169.27002,"high":1190.87,"open":1190.87,"close":1182.35999}
{"dates":"2004-04-06","low":1187.21997,"high":1202.48999,"open":1198.04004,"close":1190.92004}
{"dates":"2004-04-02","low":1196.77002,"high":1221.38,"open":1212.27002,"close":1197.54004}
{"dates":"2004-04-01","low":1202.14001,"high":1217.93994,"open":1202.14001,"close":1211.27002}
{"dates":"2004-03-31","low":1197.06995,"high":1212.55005,"open":1198.56995,"close":1201.66003}
{"dates":"2004-03-30","low":1184.26001,"high":1207.15002,"open":1184.26001,"close":1198.02002}
{"dates":"2004-03-29","low":1178.77002,"high":1211.10999,"open":1210.43005,"close":1184.59998}
{"dates":"2004-03-26","low":1211.01001,"high":1244.12,"open":1243.45996,"close":1211.03003}
{"dates":"2004-03-25","low":1235.98999,"high":1246.68994,"open":1240.51001,"close":1242.85999}
{"dates":"2004-03-24","low":1239.31995,"high":1257.98999,"open":1256.79004,"close":1239.81006}
{"dates":"2004-03-23","low":1243.59998,"high":1264.93994,"open":1259.31995,"close":1257.06995}
{"dates":"2004-03-22","low":1253.16003,"high":1294.06006,"open":1275.19995,"close":1258.95996}
{"dates":"2004-03-19","low":1250.68005,"high":1277.67004,"open":1256.42004,"close":1275.19995}
{"dates":"2004-03-18","low":1242.55005,"high":1258.85999,"open":1255.39001,"close":1255.07996}
{"dates":"2004-03-17","low":1240.91003,"high":1264.81006,"open":1240.91003,"close":1254.5}
{"dates":"2004-03-16","low":1235.01001,"high":1252.72998,"open":1235.01001,"close":1240.22998}
{"dates":"2004-03-15","low":1229.91003,"high":1279.84998,"open":1259.29004,"close":1235.01001}
{"dates":"2004-03-12","low":1225.37,"high":1259.63,"open":1234.88,"close":1258.73999}
{"dates":"2004-03-11","low":1224,"high":1247.14001,"open":1236.71997,"close":1236.60999}
{"dates":"2004-03-10","low":1213.84998,"high":1248.85999,"open":1225.13,"close":1239.67004}
{"dates":"2004-03-09","low":1152.13,"high":1218.84998,"open":1152.13,"close":1217.65002}
{"dates":"2004-03-08","low":1129.43005,"high":1163.38,"open":1156.76001,"close":1149.85999}
{"dates":"2004-03-05","low":1151.55005,"high":1183.64001,"open":1183.64001,"close":1157.56006}
{"dates":"2004-03-04","low":1180.88,"high":1203.43005,"open":1203.43005,"close":1189.84998}
{"dates":"2004-03-03","low":1198.46997,"high":1217.03003,"open":1211.79004,"close":1203.43005}
{"dates":"2004-03-02","low":1210.06995,"high":1221.56995,"open":1210.54004,"close":1214.06995}
{"dates":"2004-03-01","low":1179.29004,"high":1210.54004,"open":1183.14001,"close":1210.54004}
{"dates":"2004-02-27","low":1176.96997,"high":1192.51001,"open":1190.84998,"close":1183.14001}
{"dates":"2004-02-26","low":1171.55005,"high":1196.98999,"open":1178.43005,"close":1192.56006}
{"dates":"2004-02-25","low":1177.05005,"high":1206.28003,"open":1201.81006,"close":1178.43005}
{"dates":"2004-02-24","low":1187.45996,"high":1211.07996,"open":1200.31995,"close":1203.57996}
{"dates":"2004-02-23","low":1147.43005,"high":1199.43994,"open":1147.43005,"close":1199.43994}
{"dates":"2004-02-20","low":1114.84998,"high":1145.93994,"open":1122.78003,"close":1145.93994}
{"dates":"2004-02-19","low":1121.12,"high":1138.43994,"open":1127.72998,"close":1122.78003}
{"dates":"2004-02-18","low":1104.43005,"high":1131.32996,"open":1109.31995,"close":1127.72998}
{"dates":"2004-02-17","low":1107.31006,"high":1130.93994,"open":1116.88,"close":1109.37}
{"dates":"2004-02-16","low":1088.80005,"high":1123.23999,"open":1088.80005,"close":1119.73999}
{"dates":"2004-02-13","low":1072.33997,"high":1106.56995,"open":1072.33997,"close":1089.98999}
{"dates":"2004-02-12","low":1030.79004,"high":1077.06995,"open":1030.79004,"close":1071.27002}
{"dates":"2004-02-11","low":1006.90002,"high":1037.81995,"open":1008.56,"close":1029.93005}
{"dates":"2004-02-10","low":997.28003,"high":1091.76001,"open":1091.76001,"close":1006.78998}
{"dates":"2004-02-09","low":1053.06006,"high":1093.44995,"open":1053.06006,"close":1092.95996}
{"dates":"2004-02-06","low":1042.35999,"high":1083.05005,"open":1083.05005,"close":1053.26001}
{"dates":"2004-02-05","low":1081.40002,"high":1132.54004,"open":1132.54004,"close":1083.5}
{"dates":"2004-02-04","low":1130.5,"high":1165.95996,"open":1158.72998,"close":1134.33997}
{"dates":"2004-02-03","low":1132.69995,"high":1157.07996,"open":1132.69995,"close":1157.07996}
{"dates":"2004-02-02","low":1121.08997,"high":1146.40002,"open":1141.07996,"close":1129.85999}
{"dates":"2004-01-30","low":1122.42004,"high":1153.62,"open":1144.67004,"close":1140.81006}
{"dates":"2004-01-29","low":1133.57996,"high":1181.51001,"open":1181.51001,"close":1144.67004}
{"dates":"2004-01-28","low":1179.16003,"high":1208.07996,"open":1204.32996,"close":1181.51001}
{"dates":"2004-01-27","low":1200.06006,"high":1218.14001,"open":1200.06006,"close":1203.18994}
{"dates":"2004-01-26","low":1132.81995,"high":1198.59998,"open":1163.35999,"close":1198.28003}
{"dates":"2004-01-23","low":1153.33997,"high":1215.05005,"open":1210.81995,"close":1163.59998}
{"dates":"2004-01-22","low":1205.17004,"high":1233.63,"open":1222.15002,"close":1210.81995}
{"dates":"2004-01-21","low":1221.31995,"high":1263.58997,"open":1260.44995,"close":1223.77002}
{"dates":"2004-01-20","low":1241.56006,"high":1267.44995,"open":1247.65002,"close":1260.03003}
{"dates":"2004-01-19","low":1199.34998,"high":1254,"open":1207.72998,"close":1246.51001}
{"dates":"2004-01-16","low":1186.02002,"high":1215.78003,"open":1199.59998,"close":1208.18005}
{"dates":"2004-01-15","low":1184.22998,"high":1205.31995,"open":1202.25,"close":1202.85999}
{"dates":"2004-01-14","low":1193.38,"high":1225.38,"open":1206.06006,"close":1202.25}
{"dates":"2004-01-13","low":1173.37,"high":1217.92004,"open":1175.32996,"close":1205.62}
{"dates":"2004-01-12","low":1169.60999,"high":1195.40002,"open":1195.40002,"close":1175.32996}
{"dates":"2004-01-09","low":1155.58997,"high":1199.03003,"open":1157.62,"close":1195.40002}
{"dates":"2004-01-08","low":1149.48999,"high":1168.84998,"open":1161.70996,"close":1157.62}
{"dates":"2004-01-07","low":1147.18005,"high":1169.94995,"open":1158.75,"close":1162.80005}
{"dates":"2004-01-06","low":1137.18994,"high":1162.05005,"open":1145.29004,"close":1158.75}
{"dates":"2004-01-05","low":1102.37,"high":1145.37,"open":1102.37,"close":1144.52002}
{"dates":"2004-01-02","low":1072.87,"high":1108.47998,"open":1072.87,"close":1101.51001}
{"dates":"2003-12-31","low":1068.10999,"high":1079.08997,"open":1075.77002,"close":1071.94995}
{"dates":"2003-12-30","low":1073.97998,"high":1086.77002,"open":1078.03003,"close":1074.59998}
{"dates":"2003-12-29","low":1044.69995,"high":1078.43994,"open":1044.69995,"close":1077.97998}
{"dates":"2003-12-26","low":1032.19995,"high":1048,"open":1036.35999,"close":1044.69995}
{"dates":"2003-12-24","low":1028.38,"high":1037.06995,"open":1029.56006,"close":1036.35999}
{"dates":"2003-12-23","low":1023.5,"high":1044.64001,"open":1030.52002,"close":1025.82996}
{"dates":"2003-12-22","low":994.65002,"high":1032.06995,"open":999.27002,"close":1028.43994}
{"dates":"2003-12-19","low":999.03998,"high":1021.77002,"open":1019.32001,"close":999.69}
{"dates":"2003-12-18","low":998.42999,"high":1021.90997,"open":1000.34003,"close":1019.32001}
{"dates":"2003-12-17","low":991.06,"high":1002.06,"open":991.48999,"close":999.19}
{"dates":"2003-12-16","low":976.65002,"high":990.90002,"open":982.62,"close":990.90002}
{"dates":"2003-12-15","low":978.02002,"high":999.87,"open":997.76001,"close":982.62}
{"dates":"2003-12-12","low":986.91998,"high":1009,"open":1002.66998,"close":994.97998}
{"dates":"2003-12-11","low":969.15997,"high":1002.57001,"open":984.65997,"close":1001.71002}
{"dates":"2003-12-10","low":978.91998,"high":1018.90002,"open":1017.84998,"close":984.65997}
{"dates":"2003-12-09","low":1018,"high":1033.18005,"open":1030.09998,"close":1018}
{"dates":"2003-12-05","low":1010.03003,"high":1029.09998,"open":1010.72998,"close":1027.27002}
{"dates":"2003-12-04","low":1008.25,"high":1017.79999,"open":1013.12,"close":1010.67999}
{"dates":"2003-12-03","low":1013.12,"high":1029.93994,"open":1023.45001,"close":1013.12}
{"dates":"2003-12-02","low":998.83002,"high":1022.40002,"open":999.42999,"close":1022.40002}
{"dates":"2003-12-01","low":988.23999,"high":1003.53998,"open":996.78003,"close":999.42999}
{"dates":"2003-11-28","low":994.58002,"high":1005.71002,"open":994.58002,"close":996.56}
{"dates":"2003-11-27","low":987.78998,"high":1001.38,"open":990.02002,"close":993.53003}
{"dates":"2003-11-26","low":974.21002,"high":991.69,"open":987.54999,"close":990.02002}
{"dates":"2003-11-25","low":970.97998,"high":989.64001,"open":970.97998,"close":985.5}
{"dates":"2003-11-24","low":946.59003,"high":970.73999,"open":946.59003,"close":970.73999}
{"dates":"2003-11-21","low":918.17999,"high":945.67999,"open":922.10999,"close":945.02002}
{"dates":"2003-11-20","low":915.57001,"high":923.03998,"open":920.03003,"close":922.10999}
{"dates":"2003-11-19","low":915.06,"high":921.53998,"open":917.20001,"close":921.09003}
{"dates":"2003-11-18","low":913.21997,"high":925.16998,"open":916.84998,"close":916.71997}
{"dates":"2003-11-17","low":909.03003,"high":935.59998,"open":932.21002,"close":913.62}
{"dates":"2003-11-14","low":927.66998,"high":940.59003,"open":932.42999,"close":932.21002}
{"dates":"2003-11-13","low":920.72998,"high":937.02002,"open":924.59998,"close":932.42999}
{"dates":"2003-11-12","low":908.67999,"high":928.65002,"open":915.89001,"close":924.37}
{"dates":"2003-11-11","low":907.25,"high":956.58002,"open":951.79999,"close":918.46002}
{"dates":"2003-11-10","low":947.16998,"high":960.92999,"open":960.59003,"close":951.79999}
{"dates":"2003-11-07","low":959.37,"high":969.01001,"open":965.90997,"close":963.06}
{"dates":"2003-11-05","low":939.40997,"high":965.90997,"open":955.54999,"close":965.90997}
{"dates":"2003-11-04","low":943.87,"high":956.91998,"open":946.87,"close":954.53003}
{"dates":"2003-11-03","low":929.89001,"high":950.78998,"open":929.89001,"close":945.29999}
{"dates":"2003-10-31","low":923.88,"high":936.29999,"open":936.29999,"close":929.89001}
{"dates":"2003-10-30","low":935.67999,"high":958.70001,"open":942.97998,"close":938.21002}
{"dates":"2003-10-29","low":935.54999,"high":950.79999,"open":939.45001,"close":942.98999}
{"dates":"2003-10-28","low":912.71002,"high":939.73999,"open":917.17999,"close":939.62}
{"dates":"2003-10-27","low":915.37,"high":936.31,"open":924.73999,"close":917.97998}
{"dates":"2003-10-24","low":892.06,"high":924.78003,"open":892.06,"close":923.72998}
{"dates":"2003-10-23","low":880.17999,"high":897.23999,"open":891.52002,"close":891.72998}
{"dates":"2003-10-22","low":887.85999,"high":926.29999,"open":914.35999,"close":891.87}
{"dates":"2003-10-21","low":903.39001,"high":919.46997,"open":903.39001,"close":913.90997}
{"dates":"2003-10-20","low":879.35999,"high":904.76001,"open":879.35999,"close":902.83002}
{"dates":"2003-10-17","low":868.75,"high":880.78998,"open":868.75,"close":877.84003}
{"dates":"2003-10-16","low":864.81,"high":875.22998,"open":869.70001,"close":867.21997}
{"dates":"2003-10-15","low":865.69,"high":874.32001,"open":865.69,"close":869.59998}
{"dates":"2003-10-14","low":864.46002,"high":882.41998,"open":864.46002,"close":864.89001}
{"dates":"2003-10-10","low":859.91998,"high":872.17999,"open":862.53998,"close":863.44}
{"dates":"2003-10-09","low":846.08002,"high":865.91998,"open":846.08002,"close":862.53998}
{"dates":"2003-10-08","low":825.96002,"high":847.09998,"open":830.71002,"close":845.59998}
{"dates":"2003-10-07","low":828.96002,"high":839.88,"open":832.40002,"close":831.21997}
{"dates":"2003-10-06","low":822.46002,"high":836.52002,"open":831.10999,"close":830.96002}
{"dates":"2003-10-03","low":827.71002,"high":840.85999,"open":831.75,"close":830.15997}
{"dates":"2003-10-02","low":828.25,"high":836.47998,"open":828.25,"close":831.75}
{"dates":"2003-10-01","low":818.89001,"high":833.32001,"open":829.20001,"close":827.90997}
{"dates":"2003-09-30","low":817.13,"high":828.56,"open":820.28003,"close":827.69}
{"dates":"2003-09-29","low":810.76001,"high":820.16998,"open":810.76001,"close":820.16998}
{"dates":"2003-09-26","low":794.46002,"high":816.20001,"open":804.14001,"close":810.26001}
{"dates":"2003-09-25","low":800.44,"high":815.81,"open":811.42999,"close":803.89001}
{"dates":"2003-09-24","low":793.35999,"high":812.73999,"open":794.45001,"close":811.65002}
{"dates":"2003-09-23","low":791.46997,"high":801.52002,"open":793.62,"close":794.45001}
{"dates":"2003-09-22","low":771.16998,"high":794.26001,"open":779.09003,"close":794.26001}
{"dates":"2003-09-19","low":776.44,"high":797.03003,"open":797.03003,"close":781.69}
{"dates":"2003-09-18","low":793.78003,"high":807.46997,"open":798,"close":798.09003}
{"dates":"2003-09-17","low":791.48999,"high":803.91998,"open":796.72998,"close":799.96002}
{"dates":"2003-09-16","low":771.98999,"high":796.45001,"open":778.64001,"close":796.45001}
{"dates":"2003-09-15","low":764.35999,"high":778.64001,"open":765.08002,"close":778.64001}
{"dates":"2003-09-12","low":758.89001,"high":765.92999,"open":761.92999,"close":764.65002}
{"dates":"2003-09-11","low":758.19,"high":779.19,"open":763.16998,"close":761.92999}
{"dates":"2003-09-10","low":727.53998,"high":765.40002,"open":727.53998,"close":762.60999}
{"dates":"2003-09-09","low":725.03003,"high":754.31,"open":754.31,"close":727.33002}
{"dates":"2003-09-08","low":742.77002,"high":758.84003,"open":749.96002,"close":755}
{"dates":"2003-09-05","low":736.72998,"high":753.69,"open":736.72998,"close":750.87}
{"dates":"2003-09-04","low":731.57001,"high":748.28998,"open":736.34998,"close":734.25}
{"dates":"2003-09-03","low":724.97998,"high":738.97998,"open":724.97998,"close":733.75}
{"dates":"2003-09-02","low":713.07001,"high":729.15002,"open":713.07001,"close":724.97998}
{"dates":"2003-09-01","low":708.10999,"high":713.33002,"open":713.33002,"close":712.42999}
{"dates":"2003-08-29","low":708.15997,"high":716,"open":715.67999,"close":713.33002}
{"dates":"2003-08-28","low":709.15002,"high":718.82001,"open":709.15002,"close":714.82001}
{"dates":"2003-08-27","low":697.83002,"high":715.06,"open":697.83002,"close":713.03998}
{"dates":"2003-08-26","low":691.54999,"high":697.60999,"open":691.54999,"close":697.29999}
{"dates":"2003-08-25","low":682.28998,"high":691.92999,"open":682.97998,"close":690.65002}
{"dates":"2003-08-22","low":683.10999,"high":703.96997,"open":697.96997,"close":683.87}
{"dates":"2003-08-21","low":675.17999,"high":698.38,"open":675.5,"close":697.56}
{"dates":"2003-08-20","low":661.23999,"high":687.78998,"open":687.78998,"close":674.63}
{"dates":"2003-08-19","low":687.58002,"high":714.64001,"open":714.07001,"close":687.97998}
{"dates":"2003-08-15","low":713.21002,"high":719.82001,"open":719.82001,"close":713.65997}
{"dates":"2003-08-14","low":712.92999,"high":723.87,"open":718.75,"close":720.33002}
{"dates":"2003-08-13","low":711.28998,"high":721.90002,"open":716.59998,"close":718.75}
{"dates":"2003-08-12","low":701.63,"high":717.62,"open":714.38,"close":716.19}
{"dates":"2003-08-11","low":713.25,"high":742.09998,"open":740.46997,"close":715.01001}
{"dates":"2003-08-08","low":739.39001,"high":754.62,"open":742.34998,"close":740.25}
{"dates":"2003-08-07","low":736.84003,"high":747.41998,"open":736.84003,"close":741.71997}
{"dates":"2003-08-06","low":736.46997,"high":745.97998,"open":742.09003,"close":737.73999}
{"dates":"2003-08-05","low":742.09003,"high":759.07001,"open":756.34998,"close":742.09003}
{"dates":"2003-08-04","low":746.14001,"high":755.15997,"open":748.41998,"close":754.89001}
{"dates":"2003-08-01","low":747.78003,"high":758.40997,"open":754.44,"close":748.78003}
{"dates":"2003-07-31","low":752.56,"high":774.29999,"open":764.19,"close":755.34003}
{"dates":"2003-07-30","low":759.15002,"high":776.69,"open":759.15002,"close":763.38}
{"dates":"2003-07-29","low":732.35999,"high":758.97998,"open":735.77002,"close":758.62}
{"dates":"2003-07-28","low":726.10999,"high":735.51001,"open":734.42999,"close":735.51001}
{"dates":"2003-07-25","low":729.60999,"high":737.40997,"open":734.21997,"close":733.76001}
{"dates":"2003-07-24","low":733.65997,"high":749.72998,"open":747.90002,"close":735.91998}
{"dates":"2003-07-23","low":745.21002,"high":755.12,"open":748.5,"close":747.45001}
{"dates":"2003-07-22","low":730.81,"high":747.12,"open":737.79999,"close":746.08002}
{"dates":"2003-07-21","low":735.83002,"high":755,"open":747.19,"close":736.90997}
{"dates":"2003-07-18","low":724.44,"high":743.23999,"open":724.44,"close":743.23999}
{"dates":"2003-07-17","low":699.21002,"high":722.22998,"open":699.59998,"close":721.38}
{"dates":"2003-07-16","low":685.53003,"high":699.53998,"open":693.32001,"close":698.26001}
{"dates":"2003-07-15","low":687.71002,"high":706.97998,"open":704.69,"close":693.32001}
{"dates":"2003-07-14","low":702.96002,"high":713.20001,"open":709.60999,"close":708.69}
{"dates":"2003-07-11","low":706.98999,"high":720.51001,"open":709.09003,"close":710.5}
{"dates":"2003-07-10","low":699.19,"high":718.02002,"open":718.02002,"close":706.02002}
{"dates":"2003-07-08","low":720.03998,"high":738.28003,"open":736.53003,"close":721.17999}
{"dates":"2003-07-07","low":728.62,"high":747.40002,"open":728.62,"close":738.78003}
{"dates":"2003-07-04","low":708.87,"high":729.34998,"open":722.40997,"close":727.28003}
{"dates":"2003-07-03","low":717.53998,"high":745.45001,"open":743.40002,"close":721.06}
{"dates":"2003-07-02","low":744.89001,"high":764.82001,"open":757.06,"close":749.02002}
{"dates":"2003-07-01","low":749.90002,"high":765.65002,"open":765.28003,"close":758.53998}
{"dates":"2003-06-30","low":739.95001,"high":768.42999,"open":739.95001,"close":765.60999}
{"dates":"2003-06-27","low":721.84003,"high":751.75,"open":735.73999,"close":733.84998}
{"dates":"2003-06-26","low":738.02002,"high":787.08002,"open":787.08002,"close":738.34998}
{"dates":"2003-06-25","low":779.46002,"high":798.91998,"open":795.56,"close":792.59998}
{"dates":"2003-06-24","low":791.77002,"high":815.77002,"open":807.37,"close":794.5}
{"dates":"2003-06-23","low":790.03998,"high":812.14001,"open":801,"close":805.53998}
{"dates":"2003-06-20","low":783.44,"high":808.35999,"open":783.94,"close":801.16998}
{"dates":"2003-06-19","low":768.56,"high":786.15002,"open":769.71997,"close":782.90997}
{"dates":"2003-06-18","low":766.09003,"high":792.64001,"open":792.53003,"close":770.70001}
{"dates":"2003-06-17","low":776.77002,"high":794.48999,"open":776.77002,"close":792.04999}
{"dates":"2003-06-13","low":766.65997,"high":787.37,"open":766.90002,"close":768.39001}
{"dates":"2003-06-12","low":736.85999,"high":764.33002,"open":739.41998,"close":763.57001}
{"dates":"2003-06-11","low":730.15002,"high":739.22998,"open":731.51001,"close":736.89001}
{"dates":"2003-06-10","low":718.58002,"high":732.96997,"open":718.87,"close":728.54999}
{"dates":"2003-06-09","low":712.62,"high":725.03998,"open":718.89001,"close":718.16998}
{"dates":"2003-06-06","low":703.34003,"high":719.39001,"open":703.34998,"close":718.70001}
{"dates":"2003-06-05","low":694.26001,"high":706.75,"open":700.35999,"close":702.92999}
{"dates":"2003-06-04","low":701.59998,"high":711.96002,"open":709.71997,"close":701.77002}
{"dates":"2003-06-03","low":695.44,"high":709.37,"open":706.59998,"close":707.82001}
{"dates":"2003-06-02","low":679.42999,"high":702.76001,"open":679.42999,"close":702.76001}
{"dates":"2003-05-30","low":676.52002,"high":682.58002,"open":676.52002,"close":678.31}
{"dates":"2003-05-29","low":672.21997,"high":687.42999,"open":678.47998,"close":674.34003}
{"dates":"2003-05-28","low":666.27002,"high":680.87,"open":666.27002,"close":678.03003}
{"dates":"2003-05-27","low":661.15002,"high":668.17999,"open":662.59998,"close":664.31}
{"dates":"2003-05-26","low":653.87,"high":667.06,"open":653.87,"close":662.59998}
{"dates":"2003-05-23","low":651.28003,"high":672.62,"open":664.42999,"close":653.26001}
{"dates":"2003-05-22","low":637.95001,"high":658.34003,"open":637.95001,"close":658.34003}
{"dates":"2003-05-21","low":612.65002,"high":634.08002,"open":616.58002,"close":634.08002}
{"dates":"2003-05-20","low":611.09003,"high":634.20001,"open":634.20001,"close":617.46997}
{"dates":"2003-05-19","low":634.40002,"high":648.57001,"open":648.06,"close":634.40002}
{"dates":"2003-05-16","low":628.89001,"high":648.94,"open":628.89001,"close":646.15002}
{"dates":"2003-05-15","low":626.13,"high":651.03003,"open":631.06,"close":626.88}
{"dates":"2003-05-14","low":614.83002,"high":630.59003,"open":617.59003,"close":630.59003}
{"dates":"2003-05-13","low":609.39001,"high":630.31,"open":623.03998,"close":618.59998}
{"dates":"2003-05-12","low":623.25,"high":642.16998,"open":637.71997,"close":623.71997}
{"dates":"2003-05-09","low":624.28998,"high":638.13,"open":629.26001,"close":637.58002}
{"dates":"2003-05-08","low":625.88,"high":641.01001,"open":639.53003,"close":628.20001}
{"dates":"2003-05-07","low":635.46997,"high":643.59003,"open":635.46997,"close":639.89001}
{"dates":"2003-05-06","low":633.90997,"high":652.65002,"open":652.65002,"close":635.83002}
{"dates":"2003-05-05","low":652.16998,"high":671,"open":659.15997,"close":653.66998}
{"dates":"2003-05-02","low":635.84998,"high":659.65002,"open":635.84998,"close":658.25}
{"dates":"2003-04-30","low":620.5,"high":635.98999,"open":622.48999,"close":635.95001}
{"dates":"2003-04-29","low":606.78003,"high":628.82001,"open":614.66998,"close":622.48999}
{"dates":"2003-04-28","low":607.94,"high":648.77002,"open":648.77002,"close":608.52002}
{"dates":"2003-04-25","low":642.15997,"high":665.96997,"open":652.90002,"close":665.96997}
{"dates":"2003-04-24","low":649.32001,"high":673.26001,"open":670.46002,"close":651.66998}
{"dates":"2003-04-23","low":651.78998,"high":682.69,"open":653.31,"close":670.03003}
{"dates":"2003-04-22","low":635.70001,"high":652.34003,"open":645.21002,"close":649.47998}
{"dates":"2003-04-21","low":608.5,"high":641.41998,"open":608.5,"close":640.87}
{"dates":"2003-04-16","low":592.57001,"high":605.33002,"open":592.57001,"close":600.62}
{"dates":"2003-04-15","low":586.33002,"high":595.63,"open":586.33002,"close":591.54999}
{"dates":"2003-04-14","low":569.09003,"high":586.70001,"open":569.09003,"close":586.65997}
{"dates":"2003-04-11","low":565.52002,"high":568.12,"open":566.96997,"close":567.81}
{"dates":"2003-04-10","low":557.72998,"high":566.63,"open":564.89001,"close":565.75}
{"dates":"2003-04-09","low":562.31,"high":568.53003,"open":566.58002,"close":564.59998}
{"dates":"2003-04-08","low":564.78003,"high":570.78003,"open":567.76001,"close":566.59003}
{"dates":"2003-04-07","low":567.54999,"high":576.52002,"open":571.51001,"close":567.84003}
{"dates":"2003-04-04","low":565.98999,"high":570.39001,"open":565.98999,"close":569.09003}
{"dates":"2003-04-03","low":557.34998,"high":564.97998,"open":561.23999,"close":564.89001}
{"dates":"2003-04-02","low":560.34998,"high":574.33002,"open":568.17999,"close":561.54999}
{"dates":"2003-04-01","low":561.04999,"high":567.71997,"open":566.65997,"close":565.84003}
{"dates":"2003-03-28","low":562.83002,"high":571.48999,"open":569.65002,"close":566.46002}
{"dates":"2003-03-27","low":558.97998,"high":569.14001,"open":568.42999,"close":569.14001}
{"dates":"2003-03-26","low":566.85999,"high":577.64001,"open":575.73999,"close":568.42999}
{"dates":"2003-03-25","low":566.57001,"high":574.28998,"open":569.38,"close":574.28998}
{"dates":"2003-03-24","low":569.57001,"high":583.28003,"open":583.28003,"close":569.66998}
{"dates":"2003-03-21","low":576.46997,"high":585.51001,"open":576.46997,"close":585.34998}
{"dates":"2003-03-20","low":560.51001,"high":574.95001,"open":565.39001,"close":574.21997}
{"dates":"2003-03-19","low":561.37,"high":568.71997,"open":566.79999,"close":564.58002}
{"dates":"2003-03-18","low":565.15002,"high":568.97998,"open":565.38,"close":566.51001}
{"dates":"2003-03-17","low":551.59998,"high":563.70001,"open":560.17999,"close":563.70001}
{"dates":"2003-03-14","low":558.28998,"high":569.32001,"open":564.54999,"close":560.17999}
{"dates":"2003-03-13","low":555.35999,"high":569.65002,"open":555.35999,"close":563.94}
{"dates":"2003-03-12","low":547.31,"high":558.15002,"open":557.65002,"close":554.78003}
{"dates":"2003-03-11","low":545,"high":566.67999,"open":560.97998,"close":557.65002}
{"dates":"2003-03-10","low":560.41998,"high":583.41998,"open":582.08002,"close":561.26001}
{"dates":"2003-03-07","low":579.39001,"high":584.67999,"open":583,"close":581.51001}
{"dates":"2003-03-06","low":582.98999,"high":594.40002,"open":594.40002,"close":583.40002}
{"dates":"2003-03-05","low":589.89001,"high":598.97998,"open":598.59003,"close":595.16998}
{"dates":"2003-03-04","low":593.38,"high":598.44,"open":594.28003,"close":596.58002}
{"dates":"2003-03-03","low":587.90997,"high":600.77002,"open":594.42999,"close":593.96002}
{"dates":"2003-02-28","low":579.92999,"high":593.82001,"open":580.03998,"close":593.82001}
{"dates":"2003-02-27","low":575.53003,"high":585.37,"open":584.71997,"close":578.89001}
{"dates":"2003-02-26","low":581.46997,"high":591.91998,"open":588.94,"close":585.82001}
{"dates":"2003-02-25","low":586.76001,"high":594.42999,"open":593.02002,"close":588.44}
{"dates":"2003-02-24","low":590.06,"high":598.35999,"open":590.47998,"close":592.90002}
{"dates":"2003-02-21","low":578.51001,"high":590.20001,"open":583.42999,"close":590.20001}
{"dates":"2003-02-20","low":578.72998,"high":583.96997,"open":580.59998,"close":583.95001}
{"dates":"2003-02-19","low":580.46997,"high":587.75,"open":585.52002,"close":580.46997}
{"dates":"2003-02-18","low":578.56,"high":586.06,"open":580.20001,"close":584.94}
{"dates":"2003-02-17","low":577.87,"high":582.66998,"open":580.51001,"close":580.20001}
{"dates":"2003-02-14","low":577.35999,"high":584.25,"open":583.33002,"close":580.51001}
{"dates":"2003-02-13","low":581.69,"high":592.13,"open":583.21002,"close":582.47998}
{"dates":"2003-02-12","low":576.21002,"high":586.44,"open":579.31,"close":582.03998}
{"dates":"2003-02-11","low":567.84998,"high":577.58002,"open":571.59998,"close":573.90997}
{"dates":"2003-02-10","low":562.21997,"high":571.48999,"open":564.98999,"close":571.48999}
{"dates":"2003-02-07","low":557.72998,"high":565.23999,"open":559.04999,"close":564.89001}
{"dates":"2003-02-06","low":558.08002,"high":567.46997,"open":562.22998,"close":559.04999}
{"dates":"2003-02-05","low":561.73999,"high":574.84003,"open":574.84003,"close":562.22998}
{"dates":"2003-02-04","low":549.70001,"high":569.78003,"open":549.83002,"close":569.78003}
{"dates":"2003-02-03","low":547.34998,"high":553.82001,"open":550.17999,"close":549.70001}
{"dates":"2003-01-31","low":543.21997,"high":549.84998,"open":546.42999,"close":549.84998}
{"dates":"2003-01-30","low":545.01001,"high":558.92999,"open":557.63,"close":547.01001}
{"dates":"2003-01-29","low":546.15002,"high":557.87,"open":557.34003,"close":557.42999}
{"dates":"2003-01-28","low":550.77002,"high":561,"open":550.91998,"close":556.46002}
{"dates":"2003-01-27","low":543.73999,"high":557.96002,"open":557.81,"close":548.19}
{"dates":"2003-01-24","low":556.41998,"high":569.09998,"open":564.85999,"close":557.81}
{"dates":"2003-01-23","low":560.66998,"high":569.83002,"open":569.21002,"close":568.15002}
{"dates":"2003-01-22","low":553.40997,"high":568.71002,"open":561.10999,"close":568.71002}
{"dates":"2003-01-21","low":560.76001,"high":577.46002,"open":575.63,"close":562.75}
{"dates":"2003-01-20","low":569.94,"high":577.98999,"open":577.03003,"close":575.73999}
{"dates":"2003-01-17","low":575.89001,"high":601.12,"open":596.59998,"close":577.20001}
{"dates":"2003-01-16","low":585.40002,"high":606.35999,"open":588.77002,"close":596.58002}
{"dates":"2003-01-15","low":582.70001,"high":594.42999,"open":591.14001,"close":586.95001}
{"dates":"2003-01-14","low":585.53003,"high":598.59003,"open":585.53003,"close":591.09998}
{"dates":"2003-01-13","low":569.29999,"high":588.97998,"open":575.77002,"close":581.85999}
{"dates":"2003-01-10","low":573.41998,"high":609.97998,"open":592.58002,"close":575.79999}
{"dates":"2003-01-09","low":570.16998,"high":591.15997,"open":570.16998,"close":591.09003}
{"dates":"2003-01-08","low":556.87,"high":574.19,"open":560.63,"close":569.90002}
{"dates":"2003-01-07","low":555.03003,"high":565.45001,"open":555.14001,"close":559.65002}
{"dates":"2003-01-06","low":530.64001,"high":555.56,"open":530.64001,"close":554.42999}
{"dates":"2003-01-03","low":518.32001,"high":530.64001,"open":520.54999,"close":530.64001}
{"dates":"2003-01-02","low":519.23999,"high":527.72998,"open":524.96002,"close":520.54999}
{"dates":"2002-12-31","low":519.59003,"high":526.53003,"open":525.03998,"close":524.95001}
{"dates":"2002-12-30","low":518.10999,"high":525.09003,"open":518.17999,"close":525.09003}
{"dates":"2002-12-27","low":515.31,"high":527.42999,"open":519.32001,"close":517.92999}
{"dates":"2002-12-26","low":518.47998,"high":531.65002,"open":523.44,"close":519.07001}
{"dates":"2002-12-24","low":520.92999,"high":529.29999,"open":521.71997,"close":523.44}
{"dates":"2002-12-23","low":506.56,"high":520.82001,"open":506.56,"close":520.82001}
{"dates":"2002-12-20","low":493.97,"high":507.37,"open":495.54001,"close":503.89999}
{"dates":"2002-12-19","low":487.45999,"high":496.47,"open":488.41,"close":496.09}
{"dates":"2002-12-18","low":475.89002,"high":490.70999,"open":478.41,"close":487.56}
{"dates":"2002-12-17","low":479.35001,"high":494.64002,"open":489.82999,"close":480.94}
{"dates":"2002-12-16","low":469.69,"high":491.85998,"open":469.69,"close":489.51001}
{"dates":"2002-12-13","low":464.51001,"high":485.20999,"open":485.04001,"close":469.69}
{"dates":"2002-12-12","low":483.35998,"high":491.82001,"open":489.25,"close":485.54999}
{"dates":"2002-12-11","low":488.81,"high":508.41,"open":507.07999,"close":490.01999}
{"dates":"2002-12-10","low":504.03,"high":513.59998,"open":506.97,"close":506.04999}
{"dates":"2002-12-09","low":501.29001,"high":517.14001,"open":516.08002,"close":504.38}
{"dates":"2002-12-06","low":509.23001,"high":517.03003,"open":516.35999,"close":517.03003}
{"dates":"2002-12-05","low":509.04001,"high":517.96002,"open":515.03998,"close":517.21002}
{"dates":"2002-12-04","low":510.29001,"high":525.62,"open":519.51001,"close":515.07001}
{"dates":"2002-12-03","low":515.15002,"high":529.42999,"open":515.15002,"close":517.83002}
{"dates":"2002-12-02","low":497.81,"high":514.85999,"open":497.81,"close":513.53003}
{"dates":"2002-11-29","low":490.70999,"high":500.09,"open":490.70999,"close":497.79001}
{"dates":"2002-11-28","low":489.69,"high":518.52002,"open":513.39001,"close":491.98999}
{"dates":"2002-11-27","low":487.85998,"high":511.23001,"open":500.39999,"close":509.64002}
{"dates":"2002-11-26","low":493.32001,"high":503.67001,"open":503.67001,"close":502.14002}
{"dates":"2002-11-25","low":486.95999,"high":504.84,"open":488.23001,"close":498.53}
{"dates":"2002-11-22","low":482.14999,"high":498.29001,"open":488.72,"close":486.51001}
{"dates":"2002-11-21","low":464.95001,"high":487.82999,"open":469.39002,"close":487.09}
{"dates":"2002-11-20","low":451.12,"high":460.23999,"open":452.66,"close":460.07001}
{"dates":"2002-11-19","low":453.89002,"high":465.42001,"open":459.73999,"close":454.29001}
{"dates":"2002-11-18","low":452.17999,"high":459.14002,"open":452.17999,"close":459.14002}
{"dates":"2002-11-15","low":435.89999,"high":452.48001,"open":442.12,"close":452.07999}
{"dates":"2002-11-14","low":437.14999,"high":460.64002,"open":456.92001,"close":442.07001}
{"dates":"2002-11-13","low":452.35998,"high":463.95999,"open":461.14002,"close":456.92001}
{"dates":"2002-11-12","low":437.45999,"high":458.85001,"open":437.82999,"close":455.91}
{"dates":"2002-11-11","low":432.81,"high":442.44,"open":437.60001,"close":437.51001}
{"dates":"2002-11-08","low":437.56,"high":449.64002,"open":443.95999,"close":439.64002}
{"dates":"2002-11-07","low":426.72,"high":443.29001,"open":427.23001,"close":443.01999}
{"dates":"2002-11-05","low":424.03,"high":428.42001,"open":425.19,"close":427.23001}
{"dates":"2002-11-04","low":422.82001,"high":434.32999,"open":431.32999,"close":424.76001}
{"dates":"2002-11-01","low":428.26001,"high":435.44,"open":434.84,"close":430.47}
{"dates":"2002-10-31","low":430.82999,"high":435.54001,"open":430.82999,"close":434.84}
{"dates":"2002-10-30","low":423.28,"high":433.89999,"open":426.06,"close":430.82999}
{"dates":"2002-10-29","low":424.72,"high":440.88,"open":440.88,"close":426.45001}
{"dates":"2002-10-28","low":439.12,"high":449.20001,"open":444.35998,"close":440.88}
{"dates":"2002-10-25","low":437.5,"high":444.10998,"open":437.5,"close":444.10998}
{"dates":"2002-10-24","low":433.95001,"high":439.04001,"open":435.42999,"close":437.48999}
{"dates":"2002-10-23","low":426.70001,"high":435.87,"open":432.31,"close":433.79001}
{"dates":"2002-10-22","low":432.48999,"high":448.09,"open":445.57999,"close":433.67999}
{"dates":"2002-10-21","low":445.07001,"high":454.66,"open":449.28,"close":445.07001}
{"dates":"2002-10-18","low":435.79001,"high":450.16,"open":439.29999,"close":449.17001}
{"dates":"2002-10-17","low":431.70999,"high":450.67999,"open":445.84,"close":440.07999}
{"dates":"2002-10-16","low":426.19,"high":438.03,"open":432.75,"close":438.01999}
{"dates":"2002-10-15","low":423.29001,"high":435.29999,"open":425.92999,"close":431.45999}
{"dates":"2002-10-11","low":414.98001,"high":429.88,"open":415.04001,"close":419.12}
{"dates":"2002-10-10","low":397.20001,"high":416.64999,"open":397.63,"close":414.70001}
{"dates":"2002-10-09","low":396.60001,"high":401.31,"open":401.31,"close":396.60001}
{"dates":"2002-10-08","low":400.20001,"high":407.23001,"open":403.16,"close":401.47}
{"dates":"2002-10-07","low":402.89002,"high":414.89002,"open":411.95999,"close":403.38}
{"dates":"2002-10-04","low":405.37,"high":412.79999,"open":406.89002,"close":410.82001}
{"dates":"2002-10-03","low":391.04999,"high":407.79001,"open":392.06,"close":407.79001}
{"dates":"2002-10-02","low":391.09,"high":397.54001,"open":394.73001,"close":392.06}
{"dates":"2002-10-01","low":392.57001,"high":395.87,"open":395.29999,"close":393.95999}
{"dates":"2002-09-30","low":391.51001,"high":397.51001,"open":394.29001,"close":395.19}
{"dates":"2002-09-27","low":386.20999,"high":394.06,"open":391.51999,"close":393.57001}
{"dates":"2002-09-26","low":378.44,"high":392.91,"open":380.28,"close":392.76001}
{"dates":"2002-09-25","low":378.56,"high":382.44,"open":379.98999,"close":380.12}
{"dates":"2002-09-24","low":373.62,"high":378.53,"open":375.07999,"close":377.16}
{"dates":"2002-09-23","low":373,"high":380.70001,"open":378.03,"close":375.39999}
{"dates":"2002-09-20","low":376.72,"high":381.87,"open":377.17001,"close":376.79001}
{"dates":"2002-09-19","low":374.26001,"high":380.57001,"open":378.01999,"close":376.42001}
{"dates":"2002-09-18","low":375.88,"high":385.23999,"open":383.10001,"close":378.01999}
{"dates":"2002-09-17","low":381.72,"high":388.92001,"open":387.64002,"close":383.10001}
{"dates":"2002-09-16","low":379.97,"high":386.44,"open":386.44,"close":385.76999}
{"dates":"2002-09-13","low":384.20999,"high":394.75,"open":394.75,"close":387.39002}
{"dates":"2002-09-12","low":386.32001,"high":396.64002,"open":386.32001,"close":394.75}
{"dates":"2002-09-11","low":376.89002,"high":386.41,"open":376.89002,"close":386.14002}
{"dates":"2002-09-10","low":375.34,"high":377.54001,"open":375.54001,"close":376.82999}
{"dates":"2002-09-09","low":371.57999,"high":377.48001,"open":371.88,"close":375.54001}
{"dates":"2002-09-06","low":368.82999,"high":374.54999,"open":371.73001,"close":371.88}
{"dates":"2002-09-05","low":368.67999,"high":373.41,"open":372.48001,"close":370.35998}
{"dates":"2002-09-04","low":368.84,"high":375.41,"open":368.84,"close":373.72}
{"dates":"2002-09-03","low":367.37,"high":371.25,"open":370.31,"close":368.54999}
{"dates":"2002-09-02","low":370.26999,"high":376.22,"open":375.14999,"close":371.39999}
{"dates":"2002-08-30","low":375.16,"high":382.44,"open":379.97,"close":375.16}
{"dates":"2002-08-29","low":376.66,"high":381.20999,"open":376.92999,"close":379.89999}
{"dates":"2002-08-28","low":376.60998,"high":386.76999,"open":385.76001,"close":376.92999}
{"dates":"2002-08-27","low":383.94,"high":389.22,"open":387.67001,"close":386.95999}
{"dates":"2002-08-26","low":382.44,"high":388.29999,"open":387.66,"close":385.39002}
{"dates":"2002-08-23","low":384.26001,"high":391.32999,"open":389.48001,"close":387.09}
{"dates":"2002-08-22","low":382.39002,"high":388.34,"open":384.26999,"close":386.78}
{"dates":"2002-08-21","low":383.29001,"high":389.17999,"open":384.14999,"close":384.88}
{"dates":"2002-08-20","low":378.62,"high":383.85998,"open":382.57999,"close":383.32001}
{"dates":"2002-08-16","low":368.89999,"high":382.39002,"open":369.20001,"close":382.39002}
{"dates":"2002-08-15","low":367.85998,"high":373.39999,"open":369.48001,"close":371.25}
{"dates":"2002-08-14","low":362.72,"high":368.85001,"open":366.73001,"close":368.85001}
{"dates":"2002-08-13","low":366.22,"high":376.81,"open":372.42999,"close":366.73001}
{"dates":"2002-08-12","low":370,"high":377.92999,"open":375.51999,"close":371.57001}
{"dates":"2002-08-09","low":364.42001,"high":375.51999,"open":366.01001,"close":375.51999}
{"dates":"2002-08-08","low":363.67999,"high":374.10998,"open":366.82999,"close":366.63}
{"dates":"2002-08-07","low":346.69,"high":358.48001,"open":348.57999,"close":356.57999}
{"dates":"2002-08-06","low":340.73001,"high":348.26001,"open":343.88,"close":347.34}
{"dates":"2002-08-05","low":340.07999,"high":357.57999,"open":357.57999,"close":342.03}
{"dates":"2002-08-02","low":354.04999,"high":364.13,"open":357.79001,"close":357.42999}
{"dates":"2002-08-01","low":351.51001,"high":359.32001,"open":359.32001,"close":357.79001}
{"dates":"2002-07-31","low":355.76001,"high":360.70999,"open":358.89002,"close":359.32001}
{"dates":"2002-07-30","low":353.16,"high":358.89002,"open":355.63,"close":358.89002}
{"dates":"2002-07-29","low":355.53,"high":363.73999,"open":356.19,"close":355.82999}
{"dates":"2002-07-26","low":353.22,"high":365.54001,"open":362.85001,"close":355.85001}
{"dates":"2002-07-25","low":358.12,"high":373.16,"open":367.60998,"close":361.62}
{"dates":"2002-07-24","low":357.59,"high":368.10001,"open":364.84,"close":364.22}
{"dates":"2002-07-23","low":358.04001,"high":368.07001,"open":364.42999,"close":363.04001}
{"dates":"2002-07-22","low":362.70001,"high":389.14002,"open":380.44,"close":364.42999}
{"dates":"2002-07-19","low":372.09,"high":383.20001,"open":381.42999,"close":379.48001}
{"dates":"2002-07-18","low":377.03,"high":384.01999,"open":377.20999,"close":381.73999}
{"dates":"2002-07-17","low":375.31,"high":390.79999,"open":379.41,"close":375.31}
{"dates":"2002-07-16","low":355.42999,"high":376.69,"open":361.98999,"close":376.69}
{"dates":"2002-07-15","low":359.81,"high":373.34,"open":371.03,"close":361.98999}
{"dates":"2002-07-12","low":360.07999,"high":371.64999,"open":370.5,"close":371.03}
{"dates":"2002-07-11","low":372.73001,"high":387.39999,"open":380.69,"close":373.48999}
{"dates":"2002-07-10","low":383.31,"high":414.57999,"open":412.04999,"close":385.01001}
{"dates":"2002-07-08","low":381.81,"high":402.12,"open":389.85001,"close":402.12}
{"dates":"2002-07-05","low":382.13,"high":399.29001,"open":393.44,"close":382.75}
{"dates":"2002-07-04","low":365.76999,"high":390.45999,"open":373.82001,"close":387.73001}
{"dates":"2002-07-03","low":366.26001,"high":377.91,"open":369.26001,"close":371.48001}
{"dates":"2002-07-02","low":351.25,"high":371.66,"open":370.42999,"close":360.79999}
{"dates":"2002-07-01","low":359.25,"high":373.35998,"open":359.25,"close":370.73999}
{"dates":"2002-06-28","low":332.75,"high":354.51999,"open":332.75,"close":350.64999}
{"dates":"2002-06-27","low":328.10998,"high":336.35998,"open":336.35998,"close":332.75}
{"dates":"2002-06-26","low":329.89002,"high":339.70001,"open":339.19,"close":334.63}
{"dates":"2002-06-25","low":317.64999,"high":340.23001,"open":317.64999,"close":339.56}
{"dates":"2002-06-24","low":305.67001,"high":318.42001,"open":309.26001,"close":318.42001}
{"dates":"2002-06-21","low":306.82999,"high":339.37,"open":323.85998,"close":313.10998}
{"dates":"2002-06-20","low":312.26001,"high":333.97,"open":313.84,"close":320.78}
{"dates":"2002-06-19","low":281.42999,"high":302.25,"open":289.17001,"close":300.5}
{"dates":"2002-06-18","low":277.73001,"high":291.69,"open":277.73001,"close":288.39999}
{"dates":"2002-06-14","low":265.97,"high":275.44,"open":273.76999,"close":267.73001}
{"dates":"2002-06-12","low":269.75,"high":289.13,"open":286.10998,"close":275.72}
{"dates":"2002-06-11","low":277.25,"high":288.64002,"open":277.37,"close":285.37}
{"dates":"2002-06-10","low":274.94,"high":298.64999,"open":296.23999,"close":274.94}
{"dates":"2002-06-07","low":290.06,"high":298.17999,"open":290.06,"close":294.60998}
{"dates":"2002-06-06","low":287.35001,"high":296.60001,"open":289.39002,"close":288.35998}
{"dates":"2002-06-05","low":287.51999,"high":298.07999,"open":297.31,"close":292.38}
{"dates":"2002-06-04","low":291.48999,"high":316.04999,"open":309.47,"close":296.54001}
{"dates":"2002-06-03","low":309.28,"high":323.57001,"open":319.09,"close":309.47}
{"dates":"2002-05-31","low":317.45999,"high":342.10998,"open":338.85998,"close":317.54999}
{"dates":"2002-05-30","low":328.32001,"high":344.34,"open":339.14002,"close":332.81}
{"dates":"2002-05-29","low":339.22,"high":350.62,"open":345.31,"close":339.34}
{"dates":"2002-05-28","low":316.48001,"high":341.45999,"open":321.95999,"close":341.45999}
{"dates":"2002-05-27","low":321.25,"high":334.10001,"open":330.42001,"close":321.95999}
{"dates":"2002-05-24","low":330.42001,"high":347.66,"open":347.66,"close":330.42001}
{"dates":"2002-05-23","low":341.69,"high":357.95001,"open":352.39002,"close":347.42999}
{"dates":"2002-05-22","low":350.82001,"high":367.07001,"open":364.88,"close":351.62}
{"dates":"2002-05-21","low":363.98001,"high":375.29999,"open":372.54001,"close":365.07001}
{"dates":"2002-05-20","low":367.73001,"high":382.39002,"open":375.01999,"close":370.53}
{"dates":"2002-05-17","low":369.45999,"high":381.41,"open":370.84,"close":372.70999}
{"dates":"2002-05-16","low":362.26001,"high":370.67999,"open":370.67999,"close":369.20999}
{"dates":"2002-05-15","low":366.51999,"high":386.45001,"open":383.88,"close":370.20001}
{"dates":"2002-05-14","low":382.67001,"high":389.76001,"open":385.87,"close":384.34}
{"dates":"2002-05-13","low":383.23999,"high":390.76999,"open":387.54001,"close":385.87}
{"dates":"2002-05-10","low":377.54001,"high":387.66,"open":387.56,"close":387.54001}
{"dates":"2002-05-09","low":386.70999,"high":401.89999,"open":400.39999,"close":390.64002}
{"dates":"2002-05-08","low":396.20001,"high":404.23001,"open":399.88,"close":398.87}
{"dates":"2002-05-07","low":398.37,"high":416.44,"open":408.22,"close":399.88}
{"dates":"2002-05-06","low":402.47,"high":415.42999,"open":405.84,"close":407.45999}
{"dates":"2002-05-03","low":403.26001,"high":418.64999,"open":409.89002,"close":405.84}
{"dates":"2002-05-02","low":390.10001,"high":409.10998,"open":390.10001,"close":409.10998}
{"dates":"2002-04-30","low":379.73001,"high":394.35001,"open":389.37,"close":387.79001}
{"dates":"2002-04-29","low":386.04001,"high":425.82999,"open":419.10001,"close":389.37}
{"dates":"2002-04-19","low":401.35998,"high":431.5,"open":401.35998,"close":419.67999}
{"dates":"2002-04-18","low":365.66,"high":401.06,"open":365.66,"close":400.54001}
{"dates":"2002-04-17","low":363.29999,"high":376.41,"open":363.29999,"close":368.73999}
{"dates":"2002-04-16","low":362.34,"high":391.39999,"open":388.01001,"close":362.34}
{"dates":"2002-04-15","low":386.03,"high":396.39999,"open":387.34,"close":387.89999}
{"dates":"2002-04-12","low":384.59,"high":395.45999,"open":384.59,"close":386.59}
{"dates":"2002-04-11","low":377.75,"high":392.78,"open":392.78,"close":383.82001}
{"dates":"2002-04-10","low":386.85998,"high":398.42999,"open":386.85998,"close":391.04999}
{"dates":"2002-04-09","low":384.23999,"high":395.39999,"open":386.06,"close":386.09}
{"dates":"2002-04-08","low":383.78,"high":399.56,"open":398.81,"close":385.29001}
{"dates":"2002-04-05","low":396.59,"high":421.45001,"open":415.04001,"close":401.06}
{"dates":"2002-04-04","low":415.04001,"high":437.04001,"open":432.94,"close":415.04001}
{"dates":"2002-04-03","low":426.39002,"high":435.09,"open":435.09,"close":431.39999}
{"dates":"2002-04-02","low":432.75,"high":447.39999,"open":436.22,"close":435.09}
{"dates":"2002-03-27","low":418.39999,"high":443.60998,"open":437.98001,"close":436.13}
{"dates":"2002-03-26","low":417.06,"high":438.03,"open":436.62,"close":438.03}
{"dates":"2002-03-25","low":420.04999,"high":449.75,"open":432.09,"close":437.03}
{"dates":"2002-03-22","low":405.20001,"high":444.07999,"open":405.20001,"close":432.29001}
{"dates":"2002-03-21","low":403.72,"high":415.10998,"open":412.88,"close":405.20001}
{"dates":"2002-03-20","low":406.88,"high":417.51001,"open":407.95001,"close":412.04001}
{"dates":"2002-03-19","low":393.92999,"high":407.64002,"open":397.60998,"close":407.57999}
{"dates":"2002-03-18","low":389.54001,"high":396.60998,"open":393.17999,"close":395.98999}
{"dates":"2002-03-15","low":382.16,"high":391.5,"open":383.85001,"close":390.67001}
{"dates":"2002-03-14","low":369.95001,"high":410.47,"open":403.04999,"close":389.25}
{"dates":"2002-03-13","low":395.38,"high":408.84,"open":408.84,"close":403.04999}
{"dates":"2002-03-12","low":399.07999,"high":411.73001,"open":399.07999,"close":408.70001}
{"dates":"2002-03-11","low":389.38,"high":400.09,"open":394.35998,"close":397.98999}
{"dates":"2002-03-08","low":381.01999,"high":391.82999,"open":381.56,"close":389.62}
{"dates":"2002-03-07","low":373.20999,"high":396.70999,"open":387.39002,"close":377.35998}
{"dates":"2002-03-06","low":370.75,"high":383.35001,"open":370.75,"close":382.92001}
{"dates":"2002-03-05","low":369.76999,"high":382.67001,"open":372.03,"close":370.75}
{"dates":"2002-03-04","low":371.48999,"high":413.42001,"open":413.42001,"close":371.48999}
{"dates":"2002-03-01","low":399.70999,"high":418.94,"open":405.28,"close":405.87}
{"dates":"2002-02-28","low":383.48999,"high":399.70001,"open":385.25,"close":398.25}
{"dates":"2002-02-27","low":372.20999,"high":380.82001,"open":373.60001,"close":379.98001}
{"dates":"2002-02-26","low":371.98001,"high":385.60998,"open":383.69,"close":373.57001}
{"dates":"2002-02-25","low":369.56,"high":390.12,"open":369.56,"close":381.23001}
{"dates":"2002-02-22","low":363.32999,"high":374.41,"open":369.13,"close":367.94}
{"dates":"2002-02-21","low":362.25,"high":388.89002,"open":388.89002,"close":371.29001}
{"dates":"2002-02-20","low":386.56,"high":410.73001,"open":395.73001,"close":388.89002}
{"dates":"2002-02-19","low":390.82999,"high":403.76001,"open":390.82999,"close":395.48999}
{"dates":"2002-02-18","low":374.13,"high":396.14002,"open":376.14999,"close":390.51999}
{"dates":"2002-02-15","low":369.64999,"high":389.10998,"open":377.04001,"close":376.14999}
{"dates":"2002-02-14","low":371.57999,"high":382.47,"open":379.29999,"close":375.42001}
{"dates":"2002-02-13","low":359,"high":386.76001,"open":373.92999,"close":385.23999}
{"dates":"2002-02-12","low":373.95999,"high":407.60998,"open":407.60998,"close":374.47}
{"dates":"2002-02-11","low":406.28,"high":457.54001,"open":457,"close":408.69}
{"dates":"2002-02-08","low":435.45999,"high":468.23001,"open":459.04999,"close":457.54001}
{"dates":"2002-02-07","low":459.04999,"high":489.51999,"open":471.88,"close":459.04999}
{"dates":"2002-02-06","low":444.20999,"high":476.92001,"open":444.92001,"close":471.34}
{"dates":"2002-02-01","low":430.37,"high":449.54999,"open":439.20001,"close":444.92001}
{"dates":"2002-01-31","low":436.25,"high":471.57999,"open":462.01001,"close":439.20001}
{"dates":"2002-01-30","low":425.26999,"high":454.89002,"open":425.26999,"close":454.26001}
{"dates":"2002-01-29","low":419.10001,"high":436.89999,"open":420.76999,"close":425.10001}
{"dates":"2002-01-28","low":407.53,"high":424.97,"open":408.66,"close":419.04001}
{"dates":"2002-01-25","low":392.23999,"high":407.10001,"open":407.10001,"close":406.5}
{"dates":"2002-01-24","low":407.42999,"high":440.57999,"open":438.89002,"close":409.45001}
{"dates":"2002-01-23","low":423.23001,"high":453.23001,"open":438.67001,"close":438.89002}
{"dates":"2002-01-22","low":441.20999,"high":482.54001,"open":480.85998,"close":445.88}
{"dates":"2002-01-21","low":414.85998,"high":500.59,"open":414.85998,"close":470.54999}
{"dates":"2002-01-18","low":377.12,"high":422.29999,"open":377.14999,"close":414.85998}
{"dates":"2002-01-17","low":318.92001,"high":375.82999,"open":322.97,"close":371.20001}
{"dates":"2002-01-04","low":321.42001,"high":343.22,"open":340.06,"close":343.22}
{"dates":"2002-01-03","low":322.07001,"high":345.87,"open":323.69,"close":340.60001}
{"dates":"2002-01-02","low":296.19,"high":323.69,"open":307.26001,"close":323.69}
{"dates":"2001-12-28","low":283.53,"high":311.23001,"open":308.32999,"close":295.39002}
{"dates":"2001-12-20","low":273.37,"high":320.48999,"open":273.37,"close":320.45999}
{"dates":"2001-12-19","low":245.99,"high":272.76001,"open":252.23,"close":272.76001}
{"dates":"2001-12-18","low":250.45,"high":258.63,"open":257.17999,"close":253.44}
{"dates":"2001-12-17","low":252.67,"high":257.37,"open":252.67,"close":256.57001}
{"dates":"2001-12-14","low":249.55,"high":258.79999,"open":253.19,"close":252.67}
{"dates":"2001-12-13","low":240.46001,"high":253.24,"open":242.58,"close":251.98}
{"dates":"2001-12-12","low":239.86999,"high":247.56,"open":239.92,"close":241.36999}
{"dates":"2001-12-11","low":231.74,"high":239.57001,"open":235.72,"close":239.32001}
{"dates":"2001-12-10","low":234.60001,"high":253.2,"open":253.2,"close":235.11999}
{"dates":"2001-12-07","low":244.07001,"high":270.75,"open":253.88001,"close":254.42}
{"dates":"2001-12-06","low":229.17999,"high":258.23999,"open":229.17999,"close":253.45}
{"dates":"2001-12-05","low":207.69,"high":235.82001,"open":211.25,"close":229.17999}
{"dates":"2001-12-04","low":209.03999,"high":217.95,"open":216,"close":212.16}
{"dates":"2001-12-03","low":203.25,"high":214.95,"open":203.25,"close":214.75}
{"dates":"2001-11-30","low":193.39999,"high":203.06,"open":199.64,"close":202.45}
{"dates":"2001-11-29","low":199.55,"high":210.77,"open":210.77,"close":200.86}
{"dates":"2001-11-28","low":211.86,"high":218.14999,"open":217.39,"close":211.98}
{"dates":"2001-11-27","low":218.11999,"high":222.98,"open":222.85001,"close":218.61}
{"dates":"2001-11-26","low":214.44,"high":224.56,"open":214.44,"close":223.86999}
{"dates":"2001-11-23","low":208.92999,"high":213.83,"open":208.92999,"close":213.23}
{"dates":"2001-11-22","low":205.7,"high":210.31,"open":205.7,"close":208.72}
{"dates":"2001-11-21","low":203.38001,"high":208.67,"open":205.21001,"close":205.28}
{"dates":"2001-11-20","low":202.92999,"high":218.13001,"open":218.13001,"close":204.86999}
{"dates":"2001-11-19","low":216.27,"high":222.92,"open":219.64,"close":218.14}
{"dates":"2001-11-16","low":219.63001,"high":226.83,"open":226.73,"close":219.64}
{"dates":"2001-11-15","low":218.33,"high":228.05,"open":221.59,"close":227.33}
{"dates":"2001-11-14","low":218.42999,"high":224.67,"open":221.75,"close":221.48}
{"dates":"2001-11-13","low":221.8,"high":229.86,"open":227.64,"close":224.10001}
{"dates":"2001-11-12","low":221.59,"high":227.89999,"open":227.89999,"close":226.61999}
{"dates":"2001-11-09","low":225.13001,"high":232.55,"open":232.55,"close":228.36}
{"dates":"2001-11-08","low":232.49,"high":240.96001,"open":237.52,"close":234.36999}
{"dates":"2001-11-07","low":230.22,"high":244.41,"open":230.73,"close":236.92}
{"dates":"2001-11-05","low":222.5,"high":231.42,"open":222.5,"close":230.7}
{"dates":"2001-11-02","low":221.28999,"high":231.53,"open":224.25,"close":222.5}
{"dates":"2001-11-01","low":217.53999,"high":233.55,"open":223.53999,"close":229.02}
{"dates":"2001-10-31","low":221.61,"high":234.86999,"open":223.66,"close":224.75}
{"dates":"2001-10-30","low":208.97,"high":223.58,"open":219.55,"close":223.58}
{"dates":"2001-10-29","low":218.64,"high":238.57001,"open":238.57001,"close":219.53999}
{"dates":"2001-10-26","low":237.94,"high":243.97,"open":243.97,"close":240.39}
{"dates":"2001-10-25","low":241.21001,"high":246,"open":246,"close":245.78999}
{"dates":"2001-10-24","low":245.64999,"high":249.74,"open":247,"close":246.61}
{"dates":"2001-10-23","low":246.56,"high":252.72,"open":252.72,"close":247}
{"dates":"2001-10-22","low":249.71001,"high":256.92001,"open":255.44,"close":252.72}
{"dates":"2001-10-19","low":245.24,"high":253.8,"open":251.06,"close":253.17}
{"dates":"2001-10-18","low":248.08,"high":255.22,"open":251.7,"close":251.06}
{"dates":"2001-10-17","low":245.57001,"high":258.95001,"open":245.57001,"close":251.61}
{"dates":"2001-10-16","low":231.48,"high":246.48,"open":232.13001,"close":243.14999}
{"dates":"2001-10-15","low":229.53,"high":232.97,"open":232.97,"close":231.52}
{"dates":"2001-10-12","low":227.31,"high":234.35001,"open":231.59,"close":232.97}
{"dates":"2001-10-11","low":226.33,"high":235.49,"open":226.33,"close":232.81}
{"dates":"2001-10-10","low":213.52,"high":224.76,"open":213.52,"close":224.06}
{"dates":"2001-10-09","low":210.22,"high":215.61999,"open":212.03999,"close":213.52}
{"dates":"2001-10-05","low":201.89,"high":217.17,"open":206.57001,"close":214.86999}
{"dates":"2001-10-04","low":203.99,"high":218.63001,"open":214.64,"close":206.75}
{"dates":"2001-10-03","low":213.56,"high":229.55,"open":229.55,"close":214.55}
{"dates":"2001-10-02","low":229.06,"high":240.03,"open":239.42,"close":230.76}
{"dates":"2001-10-01","low":241.03999,"high":244.96001,"open":241.86999,"close":241.24}
{"dates":"2001-09-28","low":243.21001,"high":251.82001,"open":248.92,"close":243.55}
{"dates":"2001-09-27","low":242.85001,"high":248.58,"open":244.69,"close":248.58}
{"dates":"2001-09-26","low":241.05,"high":248.78,"open":244.42999,"close":244.64999}
{"dates":"2001-09-25","low":243.26,"high":249.39,"open":247.26,"close":243.92}
{"dates":"2001-09-24","low":239.64,"high":250.41,"open":239.64,"close":247.26}
{"dates":"2001-09-21","low":234.5,"high":239.66,"open":236.33,"close":239.5}
{"dates":"2001-09-20","low":240.38001,"high":251.46001,"open":251.46001,"close":242.2}
{"dates":"2001-09-19","low":250.39999,"high":272.73999,"open":268.42999,"close":252.47}
{"dates":"2001-09-18","low":265.07001,"high":271.54999,"open":267.85001,"close":268.60001}
{"dates":"2001-09-17","low":265.41,"high":275.89002,"open":265.41,"close":267.57001}
{"dates":"2001-09-14","low":248.03999,"high":266.22,"open":263.95999,"close":266.03}
{"dates":"2001-09-13","low":261.95001,"high":281.78,"open":270.84,"close":265.09}
{"dates":"2001-09-10","low":287.14002,"high":299.53,"open":299.53,"close":287.20999}
{"dates":"2001-09-07","low":298.48001,"high":306.47,"open":306.47,"close":300.10001}
{"dates":"2001-09-06","low":306.14002,"high":312.57001,"open":312.57001,"close":306.95001}
{"dates":"2001-09-05","low":311.35998,"high":315.13,"open":314.76999,"close":313.32999}
{"dates":"2001-09-04","low":314.23001,"high":321.54999,"open":319.54001,"close":314.76999}
{"dates":"2001-09-03","low":318.38,"high":320.45999,"open":319.89002,"close":318.97}
{"dates":"2001-08-31","low":316.62,"high":320.47,"open":317.73999,"close":319.89002}
{"dates":"2001-08-30","low":317.10001,"high":329.25,"open":324.23001,"close":318.5}
{"dates":"2001-08-29","low":321.84,"high":328.09,"open":322.85001,"close":325.35001}
{"dates":"2001-08-28","low":316.01001,"high":322.14002,"open":316.01001,"close":322.06}
{"dates":"2001-08-27","low":312.81,"high":316.98001,"open":316.59,"close":315.04999}
{"dates":"2001-08-24","low":311.78,"high":318.57001,"open":317.60998,"close":316.59}
{"dates":"2001-08-23","low":319.19,"high":329.69,"open":328.94,"close":319.29999}
{"dates":"2001-08-22","low":308.44,"high":329.89999,"open":308.44,"close":328.37}
{"dates":"2001-08-21","low":302.98999,"high":313.04999,"open":312.25,"close":303.60001}
{"dates":"2001-08-17","low":313.98999,"high":333.04999,"open":332.48999,"close":314.5}
{"dates":"2001-08-16","low":326.39002,"high":337.01001,"open":326.39002,"close":334.73999}
{"dates":"2001-08-15","low":316.60001,"high":327.98999,"open":317.16,"close":326.85001}
{"dates":"2001-08-14","low":314.48001,"high":326.94,"open":326.94,"close":316.60001}
{"dates":"2001-08-13","low":324.39999,"high":331.64999,"open":331.5,"close":326.79999}
{"dates":"2001-08-10","low":321.97,"high":333,"open":326.42999,"close":331.51001}
{"dates":"2001-08-09","low":319.87,"high":326.82999,"open":319.89002,"close":326.42999}
{"dates":"2001-08-08","low":307.89002,"high":320.04001,"open":307.89002,"close":319.14002}
{"dates":"2001-08-07","low":302.13,"high":309.28,"open":302.13,"close":307.20999}
{"dates":"2001-08-06","low":300.95999,"high":312.04001,"open":311.88,"close":302.31}
{"dates":"2001-08-03","low":311,"high":318.54001,"open":314.81,"close":312.44}
{"dates":"2001-08-02","low":307.81,"high":317.67001,"open":307.81,"close":312.84}
{"dates":"2001-08-01","low":302.14999,"high":320.06,"open":320.03,"close":307.07999}
{"dates":"2001-07-31","low":319.62,"high":325.28,"open":319.85001,"close":320.79001}
{"dates":"2001-07-30","low":319.39002,"high":334.14002,"open":326.73999,"close":319.85001}
{"dates":"2001-07-27","low":317.92001,"high":323.06,"open":320.39002,"close":322.79999}
{"dates":"2001-07-26","low":320.57999,"high":328,"open":328,"close":322.07999}
{"dates":"2001-07-25","low":315.84,"high":330.26001,"open":319.75,"close":330.26001}
{"dates":"2001-07-24","low":322.95001,"high":339.01999,"open":337.69,"close":325.76999}
{"dates":"2001-07-23","low":335.89002,"high":345.78,"open":337.12,"close":337.69}
{"dates":"2001-07-20","low":322.04001,"high":334.10998,"open":322.04001,"close":334.10998}
{"dates":"2001-07-19","low":315.92001,"high":326.56,"open":325.81,"close":319.79001}
{"dates":"2001-07-18","low":324.63,"high":341.64002,"open":338.54999,"close":325.25}
{"dates":"2001-07-17","low":327.73001,"high":343.17001,"open":327.73001,"close":339.67001}
{"dates":"2001-07-16","low":320.23001,"high":331.32001,"open":327.39002,"close":323.95999}
{"dates":"2001-07-13","low":308.35001,"high":332.42001,"open":315.03,"close":329.07999}
{"dates":"2001-07-12","low":293.23001,"high":335.59,"open":335.59,"close":311.64999}
{"dates":"2001-07-11","low":320.12,"high":345.04999,"open":345.04999,"close":339.35998}
{"dates":"2001-07-10","low":346.28,"high":370.56,"open":370.56,"close":347.10998}
{"dates":"2001-07-06","low":363.23999,"high":373.95001,"open":372.73999,"close":369.81}
{"dates":"2001-07-05","low":372.48999,"high":391.28,"open":387.09,"close":372.73999}
{"dates":"2001-07-04","low":384.98001,"high":389.10998,"open":389.10998,"close":385.95999}
{"dates":"2001-07-03","low":387.5,"high":408.20999,"open":406.16,"close":389.10998}
{"dates":"2001-07-02","low":400.12,"high":406.37,"open":402.23001,"close":406.16}
{"dates":"2001-06-29","low":400.48999,"high":408.95001,"open":408.95001,"close":402.25}
{"dates":"2001-06-28","low":408.37,"high":419.84,"open":417.16,"close":409.64002}
{"dates":"2001-06-27","low":416.29999,"high":420.97,"open":420.51999,"close":417.16}
{"dates":"2001-06-26","low":419.63,"high":425.14002,"open":425.14002,"close":420.53}
{"dates":"2001-06-25","low":417.01999,"high":426.01001,"open":417.47,"close":425.81}
{"dates":"2001-06-22","low":414.91,"high":423.89999,"open":423.76001,"close":415.67001}
{"dates":"2001-06-21","low":418.79001,"high":425.64999,"open":418.79001,"close":423.76001}
{"dates":"2001-06-20","low":416.73999,"high":423.13,"open":417.5,"close":419.54999}
{"dates":"2001-06-19","low":415.35001,"high":435.07001,"open":435.07001,"close":418.07999}
{"dates":"2001-06-15","low":431.23999,"high":438.22,"open":438.13,"close":438.22}
{"dates":"2001-06-14","low":438.47,"high":444.94,"open":444.85001,"close":438.72}
{"dates":"2001-06-13","low":445.32999,"high":455.32001,"open":449.87,"close":445.75}
{"dates":"2001-06-12","low":441.39999,"high":451.23001,"open":444.12,"close":450.20999}
{"dates":"2001-06-11","low":444.14002,"high":453.13,"open":451.39999,"close":445.51001}
{"dates":"2001-06-08","low":446.47,"high":454.92001,"open":451.67001,"close":451.39999}
{"dates":"2001-06-07","low":435.54999,"high":451.59,"open":438.73999,"close":450.98001}
{"dates":"2001-06-06","low":437.29999,"high":444.78,"open":443.35001,"close":439.19}
{"dates":"2001-06-05","low":441.98999,"high":450.78,"open":444.17999,"close":442.89999}
{"dates":"2001-06-04","low":437.14999,"high":443.92999,"open":437.14999,"close":443.73001}
{"dates":"2001-06-01","low":429.92999,"high":438.76999,"open":438.76999,"close":435.79999}
{"dates":"2001-05-31","low":428.37,"high":439.22,"open":428.37,"close":439.22}
{"dates":"2001-05-30","low":425.95001,"high":430.44,"open":430.44,"close":427.92001}
{"dates":"2001-05-29","low":429.62,"high":436.67999,"open":436.67999,"close":430.20999}
{"dates":"2001-05-28","low":434.48999,"high":440.76999,"open":440.73001,"close":436.67999}
{"dates":"2001-05-24","low":438.92999,"high":444.59,"open":440.73001,"close":440.73001}
{"dates":"2001-05-23","low":430.41,"high":441.35998,"open":436.84,"close":440.67999}
{"dates":"2001-05-22","low":434.25,"high":440.39999,"open":436.16,"close":436.79999}
{"dates":"2001-05-21","low":428.13,"high":435.47,"open":428.13,"close":435.47}
{"dates":"2001-05-18","low":427.35998,"high":435.01999,"open":433.76001,"close":428.04999}
{"dates":"2001-05-17","low":429.29999,"high":439.01999,"open":429.72,"close":432.41}
{"dates":"2001-05-16","low":419.91,"high":430.89999,"open":419.91,"close":429.72}
{"dates":"2001-05-15","low":416.48999,"high":422.70001,"open":416.5,"close":419.01001}
{"dates":"2001-05-14","low":412.89002,"high":418.70999,"open":415.20999,"close":415.60001}
{"dates":"2001-05-11","low":417.35001,"high":429.70999,"open":429.70999,"close":419.42999}
{"dates":"2001-05-10","low":427.94,"high":434.32001,"open":431.73001,"close":431.09}
{"dates":"2001-05-09","low":425.10998,"high":432.01999,"open":429.92999,"close":431.28}
{"dates":"2001-05-08","low":427.76999,"high":445.23001,"open":444.09,"close":429.03}
{"dates":"2001-05-07","low":443.51999,"high":449.73001,"open":443.63,"close":444.09}
{"dates":"2001-05-04","low":427.48001,"high":443.22,"open":431.17999,"close":442.28}
{"dates":"2001-05-03","low":424.44,"high":434.59,"open":433.39999,"close":431.17999}
{"dates":"2001-05-02","low":430.19,"high":436.20999,"open":435.63,"close":433.39999}
{"dates":"2001-04-30","low":434.48999,"high":450.89999,"open":449.35998,"close":435.63}
{"dates":"2001-04-27","low":438.76999,"high":449.5,"open":439.22,"close":449.35998}
{"dates":"2001-04-26","low":426.14002,"high":437.82999,"open":426.70001,"close":437.42001}
{"dates":"2001-04-25","low":411.67999,"high":420.78,"open":418.94,"close":420.78}
{"dates":"2001-04-24","low":413.60001,"high":424.09,"open":413.60001,"close":420.32001}
{"dates":"2001-04-23","low":408.59,"high":420.20999,"open":418.82999,"close":411.53}
{"dates":"2001-04-20","low":419.51999,"high":446.92999,"open":446.92999,"close":420.16}
{"dates":"2001-04-19","low":446.91,"high":467.29001,"open":467.29001,"close":448.28}
{"dates":"2001-04-18","low":448.70001,"high":468.70001,"open":448.73999,"close":467.14999}
{"dates":"2001-04-17","low":444.26999,"high":448.59,"open":444.26999,"close":448.23999}
{"dates":"2001-04-16","low":442.73001,"high":454.35998,"open":454.35998,"close":444.26999}
{"dates":"2001-04-11","low":455.17999,"high":465.89999,"open":463.67001,"close":456.16}
{"dates":"2001-04-10","low":462.92001,"high":470.23999,"open":463.67999,"close":462.98999}
{"dates":"2001-04-09","low":452.94,"high":463.39002,"open":452.94,"close":463}
{"dates":"2001-04-06","low":447.89999,"high":453.48001,"open":447.89999,"close":452.94}
{"dates":"2001-04-05","low":432.38,"high":450.29001,"open":432.38,"close":448.79999}
{"dates":"2001-04-04","low":427.98999,"high":437.54999,"open":433.09,"close":431.03}
{"dates":"2001-04-03","low":430.01001,"high":442,"open":442,"close":432.64002}
{"dates":"2001-03-30","low":437.89999,"high":446.53,"open":443.38,"close":443.81}
{"dates":"2001-03-29","low":443.38,"high":456.38,"open":453.66,"close":443.38}
{"dates":"2001-03-28","low":451.73999,"high":461.37,"open":461.37,"close":453.97}
{"dates":"2001-03-27","low":446.88,"high":465.44,"open":449.69,"close":460.12}
{"dates":"2001-03-26","low":436.26001,"high":452.17001,"open":437.57999,"close":451.38}
{"dates":"2001-03-23","low":400.37,"high":429.25,"open":406.17001,"close":429.25}
{"dates":"2001-03-22","low":396.20001,"high":428.07999,"open":428.07999,"close":404.12}
{"dates":"2001-03-21","low":426.34,"high":436.26999,"open":433.45999,"close":428.07999}
{"dates":"2001-03-20","low":430.57001,"high":448.91,"open":438.54001,"close":431.64999}
{"dates":"2001-03-19","low":431.85001,"high":446.14999,"open":445.28,"close":434.41}
{"dates":"2001-03-16","low":439.42001,"high":451.57999,"open":451.57999,"close":442.98999}
{"dates":"2001-03-15","low":445.17999,"high":456.29999,"open":450.16,"close":451.57999}
{"dates":"2001-03-14","low":446.87,"high":461.14999,"open":460.57999,"close":449.60001}
{"dates":"2001-03-13","low":460.88,"high":469.39999,"open":465.91,"close":463.92001}
{"dates":"2001-03-12","low":465.54999,"high":476.82999,"open":476.82999,"close":466.01999}
{"dates":"2001-03-09","low":469.29001,"high":477.29001,"open":476.39999,"close":477.29001}
{"dates":"2001-03-08","low":469.07999,"high":478.91,"open":478.56,"close":477.51999}
{"dates":"2001-03-07","low":475.19,"high":480.95999,"open":476.31,"close":479.01999}
{"dates":"2001-03-06","low":475.92999,"high":490.31,"open":487.26001,"close":476.31}
{"dates":"2001-03-05","low":458.98001,"high":485.17001,"open":458.98001,"close":485.17001}
{"dates":"2001-03-02","low":433.48001,"high":449.91,"open":439.39002,"close":448.81}
{"dates":"2001-03-01","low":429.20001,"high":441.95001,"open":435.29001,"close":439.60001}
{"dates":"2001-02-28","low":429.53,"high":449.32999,"open":447.07999,"close":435.85001}
{"dates":"2001-02-27","low":445.32999,"high":455.54999,"open":455.54999,"close":446.38}
{"dates":"2001-02-26","low":454.34,"high":461.45999,"open":460.41,"close":455.13}
{"dates":"2001-02-23","low":452.54001,"high":460.56,"open":459.22,"close":460.41}
{"dates":"2001-02-22","low":448.34,"high":459.70999,"open":451.29999,"close":459.70999}
{"dates":"2001-02-21","low":448.54999,"high":467.35998,"open":467.03,"close":450.14002}
{"dates":"2001-02-20","low":468.60998,"high":485.72,"open":485.26001,"close":469.98999}
{"dates":"2001-02-19","low":481.42999,"high":485.26001,"open":483.14999,"close":485.26001}
{"dates":"2001-02-16","low":482.78,"high":494.64999,"open":494.64999,"close":483.14999}
{"dates":"2001-02-15","low":493.10001,"high":497.14002,"open":494.57999,"close":494.09}
{"dates":"2001-02-14","low":493.54001,"high":500.5,"open":500.5,"close":494.92001}
{"dates":"2001-02-13","low":500.84,"high":507.89002,"open":507.09,"close":500.84}
{"dates":"2001-02-12","low":504.03,"high":510.12,"open":504.23999,"close":506.79001}
{"dates":"2001-02-09","low":504.26001,"high":511.31,"open":511.31,"close":504.45999}
{"dates":"2001-02-08","low":503.20999,"high":509.85001,"open":505.25,"close":509.85001}
{"dates":"2001-02-07","low":502.57999,"high":511.54001,"open":511.54001,"close":503.92001}
{"dates":"2001-02-06","low":510.53,"high":514.46002,"open":511.19,"close":512.78998}
{"dates":"2001-02-05","low":508.48999,"high":517.78003,"open":517.39001,"close":510.63}
{"dates":"2001-02-02","low":515.46002,"high":529.38,"open":527.59003,"close":517.78998}
{"dates":"2001-02-01","low":527.44,"high":534.02002,"open":532.34003,"close":528}
{"dates":"2001-01-31","low":531.42999,"high":535.96997,"open":531.5,"close":532.79999}
{"dates":"2001-01-30","low":530.06,"high":534.71997,"open":530.28998,"close":531.5}
{"dates":"2001-01-29","low":519.26001,"high":530.28998,"open":524.63,"close":530.28998}
{"dates":"2001-01-26","low":524.27002,"high":527.66998,"open":527.19,"close":525.19}
{"dates":"2001-01-25","low":526.04999,"high":533.17999,"open":532.88,"close":527.19}
{"dates":"2001-01-24","low":528.96997,"high":538.89001,"open":538.89001,"close":532.88}
{"dates":"2001-01-23","low":528.79999,"high":540.15997,"open":528.96002,"close":539.20001}
{"dates":"2001-01-22","low":524.48999,"high":530.33002,"open":526.46002,"close":527.72998}
{"dates":"2001-01-19","low":521.97998,"high":527.52002,"open":524.89001,"close":526.79999}
{"dates":"2001-01-18","low":510.37,"high":525.03003,"open":510.85998,"close":524.33002}
{"dates":"2001-01-17","low":505.84,"high":514.28998,"open":505.84,"close":510.57999}
{"dates":"2001-01-16","low":501.60001,"high":504.92999,"open":503.45999,"close":503.14999}
{"dates":"2001-01-15","low":498.29999,"high":503.48001,"open":499.54999,"close":503.48001}
{"dates":"2001-01-12","low":498.45999,"high":506.95999,"open":501.98999,"close":499.54999}
{"dates":"2001-01-11","low":495.12,"high":507.92999,"open":495.29001,"close":501.54001}
{"dates":"2001-01-10","low":485.29999,"high":498.48001,"open":491.89002,"close":494.45001}
{"dates":"2001-01-09","low":466.64002,"high":494.79001,"open":467.66,"close":492.45001}
{"dates":"2001-01-08","low":462.32001,"high":466.25,"open":464.07999,"close":465.98001}
{"dates":"2001-01-05","low":460.67001,"high":468.14002,"open":460.67001,"close":464.07999}
{"dates":"2001-01-04","low":449.31,"high":460.92001,"open":449.31,"close":459.54999}
{"dates":"2001-01-03","low":419.57001,"high":448.89002,"open":419.57001,"close":448.89002}
{"dates":"2001-01-02","low":417.89999,"high":423.76001,"open":418.51001,"close":418.70001}
{"dates":"2000-12-28","low":415.42001,"high":420.25,"open":419.97,"close":416.76999}
{"dates":"2000-12-27","low":417.42999,"high":423.09,"open":421.07999,"close":419.97}
{"dates":"2000-12-26","low":418.95001,"high":421.53,"open":421.53,"close":420.06}
{"dates":"2000-12-22","low":416.04001,"high":423.97,"open":416.06,"close":420.37}
{"dates":"2000-12-21","low":405.45999,"high":416.06,"open":405.45999,"close":416.06}
{"dates":"2000-12-20","low":402.04999,"high":411.64999,"open":411.64999,"close":404.67999}
{"dates":"2000-12-19","low":406.63,"high":413.26001,"open":406.63,"close":412.13}
{"dates":"2000-12-18","low":405.81,"high":411.60001,"open":406.29999,"close":406.63}
{"dates":"2000-12-15","low":400.48001,"high":409.17001,"open":409.17001,"close":405.14999}
{"dates":"2000-12-14","low":408.59,"high":417.54999,"open":416.17999,"close":409.60001}
{"dates":"2000-12-13","low":415.79001,"high":423.06,"open":421.59,"close":416.14999}
{"dates":"2000-12-12","low":416.06,"high":421.01001,"open":417.67999,"close":421.01001}
{"dates":"2000-12-11","low":411.45001,"high":417.10001,"open":411.45001,"close":417.10001}
{"dates":"2000-12-07","low":408.09,"high":413.32999,"open":410.42999,"close":411.26999}
{"dates":"2000-12-06","low":409.03,"high":418.98999,"open":413.67001,"close":410.42999}
{"dates":"2000-12-05","low":400.47,"high":414.23001,"open":401.04999,"close":413.67001}
{"dates":"2000-12-04","low":398.51001,"high":402.41,"open":402.31,"close":399.59}
{"dates":"2000-12-01","low":399.48999,"high":405.38,"open":399.48999,"close":402.32999}
{"dates":"2000-11-30","low":396.57001,"high":409.48001,"open":409.48001,"close":399.48999}
{"dates":"2000-11-29","low":406.69,"high":413.66,"open":406.69,"close":410.63}
{"dates":"2000-11-28","low":406.23999,"high":418.01999,"open":418.01999,"close":406.48999}
{"dates":"2000-11-27","low":417.03,"high":424.22,"open":419.22,"close":418.01999}
{"dates":"2000-11-24","low":414.95001,"high":419.13,"open":414.95001,"close":418.07001}
{"dates":"2000-11-23","low":413.73999,"high":414.67999,"open":413.84,"close":414.67999}
{"dates":"2000-11-22","low":412.48999,"high":425.66,"open":425.66,"close":413.84}
{"dates":"2000-11-21","low":423.57001,"high":426.26001,"open":426.26001,"close":425.44}
{"dates":"2000-11-20","low":420.51999,"high":426.67001,"open":424.39999,"close":426.26001}
{"dates":"2000-11-17","low":421.32999,"high":431.72,"open":431.72,"close":424.39999}
{"dates":"2000-11-16","low":429.95001,"high":437.51001,"open":436.89002,"close":432.29999}
{"dates":"2000-11-15","low":436.26001,"high":443,"open":442.42001,"close":436.89002}
{"dates":"2000-11-14","low":440.91,"high":447.01999,"open":442.73999,"close":442.42001}
{"dates":"2000-11-13","low":429.48999,"high":441.07999,"open":434.5,"close":440.69}
{"dates":"2000-11-10","low":430.01001,"high":435.35001,"open":430.01001,"close":434.5}
{"dates":"2000-11-09","low":422.10998,"high":429.23001,"open":424.79001,"close":429.23001}
{"dates":"2000-11-08","low":422.67999,"high":433.60001,"open":432.29001,"close":424.79001}
{"dates":"2000-11-07","low":423.09,"high":432.35998,"open":427.64999,"close":432.35998}
{"dates":"2000-11-03","low":426.26999,"high":437.47,"open":436.75,"close":427.81}
{"dates":"2000-11-02","low":429.20001,"high":438.95001,"open":429.76001,"close":436.75}
{"dates":"2000-11-01","low":428.07001,"high":440.85998,"open":440.85998,"close":430.89999}
{"dates":"2000-10-31","low":433.25,"high":440.89999,"open":433.25,"close":440.89999}
{"dates":"2000-10-30","low":432.89002,"high":437.70001,"open":435.60998,"close":433.25}
{"dates":"2000-10-27","low":413.20001,"high":436.76999,"open":413.20001,"close":436.76999}
{"dates":"2000-10-26","low":398.28,"high":412.62,"open":398.28,"close":412.62}
{"dates":"2000-10-25","low":396.39002,"high":414.5,"open":414.5,"close":396.54999}
{"dates":"2000-10-24","low":413.82001,"high":419.92999,"open":415.20001,"close":414.5}
{"dates":"2000-10-23","low":414.13,"high":427.14999,"open":424.92001,"close":415.20001}
{"dates":"2000-10-20","low":424.57999,"high":432.26001,"open":432.14002,"close":425.13}
{"dates":"2000-10-19","low":414.84,"high":432.23999,"open":414.84,"close":432.23999}
{"dates":"2000-10-18","low":408.09,"high":418.48001,"open":418.48001,"close":414.29001}
{"dates":"2000-10-17","low":419.06,"high":436.89999,"open":436.89999,"close":419.06}
{"dates":"2000-10-13","low":428.88,"high":436.89999,"open":434.92999,"close":436.89999}
{"dates":"2000-10-12","low":433.63,"high":445.75,"open":443.64999,"close":435.09}
{"dates":"2000-10-11","low":441.91,"high":451.97,"open":449.09,"close":442.48999}
{"dates":"2000-10-10","low":447.20001,"high":455.37,"open":455.37,"close":449.09}
{"dates":"2000-10-09","low":454.20001,"high":465.07999,"open":465.07999,"close":456.12}
{"dates":"2000-10-06","low":464.39002,"high":473.66,"open":472.54001,"close":464.98001}
{"dates":"2000-10-05","low":470.20999,"high":476.60998,"open":476.45001,"close":472.34}
{"dates":"2000-10-04","low":473.09,"high":476.76999,"open":473.94,"close":476.76999}
{"dates":"2000-10-03","low":473.23001,"high":479.67999,"open":475.26001,"close":473.94}
{"dates":"2000-10-02","low":474,"high":480.17999,"open":475.39999,"close":475.26001}
{"dates":"2000-09-29","low":473.48999,"high":477.69,"open":476.98999,"close":475.42001}
{"dates":"2000-09-28","low":471.26999,"high":478.62,"open":473.25,"close":477.48001}
{"dates":"2000-09-27","low":472.69,"high":477.45001,"open":475.76999,"close":473.09}
{"dates":"2000-09-26","low":474.87,"high":483.97,"open":483.97,"close":475.76999}
{"dates":"2000-09-25","low":483.04001,"high":487.44,"open":484.5,"close":483.97}
{"dates":"2000-09-22","low":474.89002,"high":483.75,"open":476.79999,"close":483.51999}
{"dates":"2000-09-21","low":473.85998,"high":477.26001,"open":475.63,"close":476.98999}
{"dates":"2000-09-20","low":473.42999,"high":480.78,"open":479.79001,"close":475.54999}
{"dates":"2000-09-19","low":472.85001,"high":480.28,"open":478.37,"close":480.28}
{"dates":"2000-09-18","low":478.82999,"high":487.89999,"open":487.89999,"close":478.85998}
{"dates":"2000-09-15","low":487.85998,"high":491.14002,"open":489.66,"close":487.89999}
{"dates":"2000-09-14","low":484.51001,"high":491.73001,"open":484.60001,"close":490.14999}
{"dates":"2000-09-13","low":480.66,"high":484.54001,"open":484.54001,"close":484.54001}
{"dates":"2000-09-12","low":482.95001,"high":489.17001,"open":487.07001,"close":484.64002}
{"dates":"2000-09-11","low":485.07999,"high":488.26001,"open":487.45001,"close":487.07001}
{"dates":"2000-09-08","low":487.67001,"high":497.39002,"open":497.29999,"close":488.42999}
{"dates":"2000-09-07","low":494.20999,"high":498.54999,"open":496.26001,"close":497.31}
{"dates":"2000-09-06","low":493.47,"high":497.35001,"open":495.62,"close":496.26001}
{"dates":"2000-09-05","low":494.23001,"high":500.98999,"open":500.98999,"close":495.62}
{"dates":"2000-09-04","low":494.69,"high":500.79999,"open":496.10998,"close":500.79999}
{"dates":"2000-09-01","low":474.95999,"high":498.63,"open":474.95999,"close":496.41}
{"dates":"2000-08-31","low":474.66,"high":478.81,"open":476.94,"close":474.66}
{"dates":"2000-08-30","low":469.14999,"high":476.01999,"open":473.32001,"close":475.95999}
{"dates":"2000-08-29","low":471.63,"high":475.57001,"open":474.82001,"close":472.98999}
{"dates":"2000-08-28","low":472.95999,"high":477.76999,"open":475.67001,"close":475.31}
{"dates":"2000-08-25","low":471,"high":475.29001,"open":471.48999,"close":475.23999}
{"dates":"2000-08-24","low":465.67001,"high":471.47,"open":467.57999,"close":470.51001}
{"dates":"2000-08-23","low":456.87,"high":468.35001,"open":460.41,"close":467.64002}
{"dates":"2000-08-22","low":459.29001,"high":465.72,"open":462.28,"close":460.19}
{"dates":"2000-08-18","low":461.56,"high":475.20001,"open":474.87,"close":463.26001}
{"dates":"2000-08-17","low":472.39999,"high":478.29999,"open":473.95999,"close":477.09}
{"dates":"2000-08-16","low":471.76001,"high":483.94,"open":478.45001,"close":473.31}
{"dates":"2000-08-15","low":478.25,"high":490.04001,"open":489.06,"close":478.94}
{"dates":"2000-08-14","low":487.38,"high":492.51001,"open":491.98999,"close":488.57001}
{"dates":"2000-08-11","low":487.22,"high":493.23001,"open":493.23001,"close":491.98999}
{"dates":"2000-08-10","low":491.44,"high":503.09,"open":496.95001,"close":493.23001}
{"dates":"2000-08-09","low":493.35001,"high":500.92001,"open":495.07001,"close":496.45999}
{"dates":"2000-08-08","low":491.69,"high":495.12,"open":491.73999,"close":494.59}
{"dates":"2000-08-07","low":486.26001,"high":491.39999,"open":486.26001,"close":490.76999}
{"dates":"2000-08-04","low":483.79999,"high":489.38,"open":485.29999,"close":486.26001}
{"dates":"2000-08-03","low":481.57999,"high":488.66,"open":488.66,"close":484.92001}
{"dates":"2000-08-02","low":486.85001,"high":490.45001,"open":488.84,"close":488.85001}
{"dates":"2000-08-01","low":488.12,"high":502.01001,"open":502.01001,"close":488.84}
{"dates":"2000-07-31","low":493.44,"high":502.5,"open":497.38,"close":502.01001}
{"dates":"2000-07-28","low":495.73001,"high":509.60998,"open":509.60998,"close":497}
{"dates":"2000-07-27","low":507.31,"high":515.34998,"open":515.13,"close":508.64002}
{"dates":"2000-07-26","low":511.92999,"high":519.96002,"open":517.44,"close":514.64001}
{"dates":"2000-07-25","low":513.69,"high":519.85999,"open":519.15997,"close":517.44}
{"dates":"2000-07-24","low":515.96997,"high":525.97998,"open":519.96997,"close":518.17999}
{"dates":"2000-07-21","low":517.95001,"high":531.34998,"open":528.53003,"close":519.96997}
{"dates":"2000-07-20","low":524.92999,"high":531.02002,"open":524.92999,"close":528.53003}
{"dates":"2000-07-19","low":521.89001,"high":531.02002,"open":529.71997,"close":524.44}
{"dates":"2000-07-18","low":527.52002,"high":537.38,"open":537.38,"close":529.71997}
{"dates":"2000-07-17","low":539.38,"high":546.90002,"open":545.53998,"close":540.04999}
{"dates":"2000-07-14","low":536.10999,"high":546.14001,"open":536.10999,"close":545.67999}
{"dates":"2000-07-13","low":536.06,"high":546.56,"open":544.84998,"close":536.10999}
{"dates":"2000-07-12","low":535.87,"high":544.78998,"open":535.87,"close":544.78998}
{"dates":"2000-07-11","low":532.37,"high":540.33002,"open":532.84998,"close":535.78003}
{"dates":"2000-07-10","low":530.19,"high":534.69,"open":534.62,"close":533.83002}
{"dates":"2000-07-07","low":531.62,"high":538.29999,"open":531.62,"close":534.51001}
{"dates":"2000-07-06","low":520.14001,"high":531.47998,"open":522.79999,"close":530.95001}
{"dates":"2000-07-05","low":517.15997,"high":523.15997,"open":520.21997,"close":522.58002}
{"dates":"2000-07-04","low":513.90002,"high":521.56,"open":517.90002,"close":520.44}
{"dates":"2000-07-03","low":496.89999,"high":514.94,"open":496.89999,"close":513.90002}
{"dates":"2000-06-30","low":484.22,"high":496.92999,"open":488.53,"close":496.89999}
{"dates":"2000-06-29","low":480.76999,"high":488.04999,"open":487.04001,"close":487.17999}
{"dates":"2000-06-28","low":475.89002,"high":490.91,"open":475.89002,"close":486.60998}
{"dates":"2000-06-27","low":468.01001,"high":479.56,"open":469.19,"close":475.89002}
{"dates":"2000-06-26","low":466.92999,"high":476.60001,"open":476.03,"close":469.19}
{"dates":"2000-06-23","low":473.57001,"high":480.48001,"open":478.16,"close":476.03}
{"dates":"2000-06-22","low":478.37,"high":488.39002,"open":484.98999,"close":478.42001}
{"dates":"2000-06-21","low":475.20001,"high":484.76999,"open":480.51001,"close":484.76999}
{"dates":"2000-06-20","low":478.76001,"high":486.03,"open":485.78,"close":483.82001}
{"dates":"2000-06-16","low":485.39999,"high":498.98001,"open":498.98001,"close":485.39999}
{"dates":"2000-06-15","low":499.01001,"high":502.17999,"open":500.85001,"close":500.51999}
{"dates":"2000-06-14","low":500.35001,"high":506.51001,"open":500.35001,"close":502.20001}
{"dates":"2000-06-13","low":488.22,"high":499.82001,"open":488.22,"close":499.32001}
{"dates":"2000-06-12","low":486.31,"high":492.60998,"open":489.85998,"close":488.22}
{"dates":"2000-06-09","low":487.95001,"high":492.35998,"open":488.04001,"close":490.07001}
{"dates":"2000-06-08","low":486.20999,"high":495.85001,"open":495.10001,"close":487.84}
{"dates":"2000-06-07","low":477.79001,"high":492.01999,"open":484.67001,"close":491.04001}
{"dates":"2000-06-06","low":483.69,"high":496.10001,"open":493.94,"close":484.87}
{"dates":"2000-06-05","low":493.14002,"high":503.39002,"open":500.01001,"close":495.29999}
{"dates":"2000-06-02","low":473.07999,"high":501.37,"open":473.07999,"close":501.37}
{"dates":"2000-06-01","low":464.60998,"high":473.79999,"open":464.60998,"close":472.76001}
{"dates":"2000-05-31","low":463.04999,"high":474.09,"open":472.53,"close":464.29999}
{"dates":"2000-05-30","low":456.29999,"high":474.57001,"open":456.29999,"close":472.69}
{"dates":"2000-05-29","low":452.79999,"high":463.60001,"open":459.98001,"close":456.04001}
{"dates":"2000-05-26","low":445.60001,"high":457.67001,"open":445.60001,"close":457.67001}
{"dates":"2000-05-24","low":427.48001,"high":447.56,"open":427.48001,"close":445.60001}
{"dates":"2000-05-23","low":425.88,"high":435.57999,"open":429.42999,"close":426.12}
{"dates":"2000-05-22","low":413.22,"high":429.82001,"open":427.66,"close":429.82001}
{"dates":"2000-05-19","low":419.70001,"high":454.66,"open":454.66,"close":425.63}
{"dates":"2000-05-18","low":453.87,"high":462.45999,"open":462.14999,"close":454.66}
{"dates":"2000-05-17","low":459.98999,"high":476.82001,"open":474.79001,"close":461.48001}
{"dates":"2000-05-16","low":465.63,"high":476.57001,"open":475.32999,"close":472.07001}
{"dates":"2000-05-15","low":459.07999,"high":472.17999,"open":460.48001,"close":472.17999}
{"dates":"2000-05-12","low":455.45001,"high":464.45001,"open":457.39002,"close":460.13}
{"dates":"2000-05-11","low":453.14999,"high":461,"open":458.23999,"close":457.39002}
{"dates":"2000-05-10","low":454.91,"high":483.28,"open":483.28,"close":457.85998}
{"dates":"2000-05-09","low":475.91,"high":484.26001,"open":475.91,"close":483.76999}
{"dates":"2000-05-08","low":475.32001,"high":487.25,"open":486.76999,"close":475.70001}
{"dates":"2000-05-05","low":486.10001,"high":494.20001,"open":492.60998,"close":487.44}
{"dates":"2000-05-04","low":487.57999,"high":494.20999,"open":493.85998,"close":492.78}
{"dates":"2000-05-03","low":487.92999,"high":510.95001,"open":510.95001,"close":491.87}
{"dates":"2000-05-02","low":509.17001,"high":520.14001,"open":509.94,"close":511.03}
{"dates":"2000-04-28","low":505.89002,"high":513.53003,"open":505.89002,"close":509.51001}
{"dates":"2000-04-27","low":501.26001,"high":511.04999,"open":511.04999,"close":505.89002}
{"dates":"2000-04-26","low":512.63,"high":520.73999,"open":515.69,"close":514.01001}
{"dates":"2000-04-25","low":505.64002,"high":516.77002,"open":505.64002,"close":515.69}
{"dates":"2000-04-24","low":500.72,"high":507.76999,"open":507.56,"close":505.60998}
{"dates":"2000-04-19","low":505.44,"high":518.38,"open":517.04999,"close":508.88}
{"dates":"2000-04-18","low":506.91,"high":517.54999,"open":509.44,"close":517.29999}
{"dates":"2000-04-17","low":497.48999,"high":512.97998,"open":508.63,"close":508.92999}
{"dates":"2000-04-14","low":507.29999,"high":540.65002,"open":540.65002,"close":509.28}
{"dates":"2000-04-13","low":539.70001,"high":555.21002,"open":553.88,"close":541.97998}
{"dates":"2000-04-12","low":552.29999,"high":562.69,"open":559.73999,"close":553.37}
{"dates":"2000-04-11","low":557.34998,"high":567.40997,"open":567.40997,"close":559.08002}
{"dates":"2000-04-10","low":565.12,"high":578.37,"open":577.65002,"close":567.35999}
{"dates":"2000-04-07","low":560.83002,"high":575.84003,"open":561.48999,"close":575.59003}
{"dates":"2000-04-06","low":548.40002,"high":562.02002,"open":548.40002,"close":559.51001}
{"dates":"2000-04-05","low":547.28003,"high":557.66998,"open":557.66998,"close":548.27002}
{"dates":"2000-04-04","low":540.09998,"high":570.84998,"open":566.46002,"close":558}
{"dates":"2000-04-03","low":556.63,"high":569.22998,"open":569.03998,"close":566.08002}
{"dates":"2000-03-31","low":566.72998,"high":582.90002,"open":576.67999,"close":569.23999}
{"dates":"2000-03-30","low":571.79999,"high":582.88,"open":582.88,"close":576.53003}
{"dates":"2000-03-29","low":582.15002,"high":592.10999,"open":589.81,"close":583.41998}
{"dates":"2000-03-28","low":588.72998,"high":603.72998,"open":603.27002,"close":588.92999}
{"dates":"2000-03-27","low":601.21002,"high":610.08002,"open":608.71002,"close":603.27002}
{"dates":"2000-03-24","low":605.20001,"high":612.32001,"open":605.83002,"close":607.98999}
{"dates":"2000-03-23","low":594.96002,"high":607.53998,"open":597.65997,"close":605.34998}
{"dates":"2000-03-22","low":592.02002,"high":598.34998,"open":595.08002,"close":597.65997}
{"dates":"2000-03-21","low":590.97998,"high":603.88,"open":603.88,"close":593.65002}
{"dates":"2000-03-20","low":596.90997,"high":610.28998,"open":609.92999,"close":602.45001}
{"dates":"2000-03-17","low":603.96002,"high":617.92999,"open":617.21997,"close":606.16998}
{"dates":"2000-03-16","low":606.13,"high":616.98999,"open":606.13,"close":616.98999}
{"dates":"2000-03-15","low":601.63,"high":608.35999,"open":608.35999,"close":606.13}
{"dates":"2000-03-14","low":606.83002,"high":612.03998,"open":606.83002,"close":609.08002}
{"dates":"2000-03-13","low":597.94,"high":609.41998,"open":609.35999,"close":606.58002}
{"dates":"2000-03-10","low":608.56,"high":618.95001,"open":618.29999,"close":609.97998}
{"dates":"2000-03-09","low":615.90997,"high":620.82001,"open":617.91998,"close":618.16998}
{"dates":"2000-03-08","low":614.87,"high":621.29999,"open":617.78003,"close":617.20001}
{"dates":"2000-03-07","low":614.08002,"high":632.98999,"open":630.48999,"close":617.78003}
{"dates":"2000-03-06","low":630.48999,"high":648.60999,"open":647.17999,"close":630.48999}
{"dates":"2000-03-03","low":639.65997,"high":647.77002,"open":639.65997,"close":645.28998}
{"dates":"2000-03-02","low":627.29999,"high":639.37,"open":627.29999,"close":639.37}
{"dates":"2000-03-01","low":625.44,"high":634.67999,"open":631.76001,"close":627.40997}
{"dates":"2000-02-29","low":630.70001,"high":638.64001,"open":634.78998,"close":631.64001}
{"dates":"2000-02-28","low":629.64001,"high":636.22998,"open":636.19,"close":634.59998}
{"dates":"2000-02-25","low":633.48999,"high":639.65002,"open":636.92999,"close":636.39001}
{"dates":"2000-02-24","low":625.53003,"high":636.51001,"open":627.15997,"close":636.21997}
{"dates":"2000-02-23","low":619.29999,"high":628.87,"open":621.66998,"close":626.69}
{"dates":"2000-02-22","low":616.28998,"high":622.66998,"open":621.95001,"close":621.46997}
{"dates":"2000-02-21","low":612.31,"high":621.83002,"open":617.98999,"close":621.83002}
{"dates":"2000-02-18","low":616.65997,"high":630.26001,"open":630.21002,"close":618.70001}
{"dates":"2000-02-17","low":626.26001,"high":631.90002,"open":629.84003,"close":630.21002}
{"dates":"2000-02-16","low":622.21997,"high":630.70001,"open":630.70001,"close":629.52002}
{"dates":"2000-02-15","low":623.32001,"high":633.64001,"open":633.02002,"close":630.70001}
{"dates":"2000-02-14","low":629.85999,"high":638.21002,"open":637.29999,"close":634.09003}
{"dates":"2000-02-11","low":632.09998,"high":642.77002,"open":640.63,"close":637.03003}
{"dates":"2000-02-10","low":620.06,"high":640.63,"open":620.06,"close":640.63}
{"dates":"2000-02-09","low":619.09998,"high":628.72998,"open":623.40997,"close":619.34003}
{"dates":"2000-02-08","low":608.69,"high":620.71002,"open":608.69,"close":619.54999}
{"dates":"2000-02-07","low":596.65002,"high":605.56,"open":599.13,"close":605.56}
{"dates":"2000-02-04","low":590.31,"high":603.01001,"open":590.31,"close":599.13}
{"dates":"2000-02-03","low":577.07001,"high":590.42999,"open":577.07001,"close":590.10999}
{"dates":"2000-02-02","low":574.89001,"high":580.03998,"open":575.42999,"close":576.67999}
{"dates":"2000-02-01","low":565.56,"high":574.02002,"open":565.56,"close":574}
{"dates":"2000-01-31","low":558.25,"high":568.35999,"open":568.35999,"close":566.28003}
{"dates":"2000-01-28","low":565.92999,"high":580.16998,"open":579.78998,"close":568.75}
{"dates":"2000-01-27","low":577.84003,"high":588.95001,"open":583.91998,"close":580.59998}
{"dates":"2000-01-26","low":563.5,"high":582.15997,"open":563.5,"close":581.90002}
{"dates":"2000-01-25","low":561.14001,"high":570.41998,"open":568.16998,"close":563.5}
{"dates":"2000-01-24","low":565.96002,"high":575.13,"open":570.12,"close":568.16998}
{"dates":"2000-01-21","low":567.71997,"high":578.83002,"open":578.83002,"close":570}
{"dates":"2000-01-20","low":572.66998,"high":583.09998,"open":581.75,"close":578.77002}
{"dates":"2000-01-19","low":577.90002,"high":588.39001,"open":577.90002,"close":581.52002}
{"dates":"2000-01-18","low":568.81,"high":578.83002,"open":569.90002,"close":577.90002}
{"dates":"2000-01-17","low":561.03003,"high":570.92999,"open":568.96002,"close":567.73999}
{"dates":"2000-01-14","low":560.07001,"high":569.27002,"open":560.07001,"close":566.08002}
{"dates":"2000-01-13","low":520.52002,"high":568.96997,"open":520.91998,"close":560.07001}
{"dates":"2000-01-12","low":514.76001,"high":521.20001,"open":520.89001,"close":518.70001}
{"dates":"2000-01-11","low":518.26001,"high":525.29999,"open":519.57001,"close":520.89001}
{"dates":"2000-01-10","low":517.70001,"high":526.45001,"open":522.94,"close":519.96997}
{"dates":"2000-01-07","low":521.33002,"high":533.07001,"open":528.46997,"close":522.12}
{"dates":"2000-01-06","low":525.81,"high":533.66998,"open":533.21002,"close":528.46997}
{"dates":"2000-01-05","low":516.90002,"high":533.90002,"open":522.58002,"close":532.67999}
{"dates":"2000-01-04","low":522.96997,"high":550.84003,"open":550.84003,"close":522.96997}
{"dates":"2000-01-03","low":550.28003,"high":559.95001,"open":550.28003,"close":551.83002}
{"dates":"1999-12-30","low":544.88,"high":550.59998,"open":544.95001,"close":550.46997}
{"dates":"1999-12-29","low":542.98999,"high":550.53998,"open":544.38,"close":544.95001}
{"dates":"1999-12-28","low":534.5,"high":544.47998,"open":536.77002,"close":544.15997}
{"dates":"1999-12-27","low":535.65002,"high":547.16998,"open":547.16998,"close":536.69}
{"dates":"1999-12-24","low":544.32001,"high":547.33002,"open":544.70001,"close":547.33002}
{"dates":"1999-12-23","low":544.21997,"high":550.16998,"open":549.58002,"close":544.91998}
{"dates":"1999-12-22","low":547.21997,"high":551.53003,"open":551.15997,"close":549.16998}
{"dates":"1999-12-21","low":547.75,"high":551.65002,"open":551.04999,"close":551.15997}
{"dates":"1999-12-20","low":548.69,"high":556.78003,"open":551.45001,"close":550.84003}
{"dates":"1999-12-17","low":543.15997,"high":553.45001,"open":543.15997,"close":551.45001}
{"dates":"1999-12-16","low":536.88,"high":541.94,"open":537.72998,"close":541.94}
{"dates":"1999-12-15","low":531.66998,"high":544.41998,"open":536.03998,"close":536.71002}
{"dates":"1999-12-14","low":536.16998,"high":553.32001,"open":553.32001,"close":536.70001}
{"dates":"1999-12-13","low":553.41998,"high":558.29999,"open":556.85999,"close":553.41998}
{"dates":"1999-12-10","low":554.72998,"high":560.63,"open":554.72998,"close":556.85999}
{"dates":"1999-12-09","low":545.19,"high":555.97998,"open":553.88,"close":553.59003}
{"dates":"1999-12-07","low":551.92999,"high":556.90002,"open":554.03003,"close":554.76001}
{"dates":"1999-12-06","low":550.66998,"high":561.53003,"open":560.5,"close":553.59998}
{"dates":"1999-12-03","low":555.17999,"high":564.5,"open":555.17999,"close":560.5}
{"dates":"1999-12-02","low":544.28998,"high":557.12,"open":544.32001,"close":555.03998}
{"dates":"1999-12-01","low":535.91998,"high":543.51001,"open":535.91998,"close":543.51001}
{"dates":"1999-11-30","low":534.72998,"high":549.21002,"open":549.21002,"close":536.10999}
{"dates":"1999-11-29","low":548.42999,"high":555.44,"open":555.44,"close":549.29999}
{"dates":"1999-11-26","low":547.40997,"high":555.44,"open":549.71997,"close":555.44}
{"dates":"1999-11-25","low":544.22998,"high":549.31,"open":544.28003,"close":549.31}
{"dates":"1999-11-24","low":538.27002,"high":544.28003,"open":544.03003,"close":544.28003}
{"dates":"1999-11-23","low":538.95001,"high":545.78998,"open":544.33002,"close":543.95001}
{"dates":"1999-11-22","low":525.58002,"high":543.71997,"open":525.58002,"close":543.71997}
{"dates":"1999-11-19","low":522.89001,"high":538.12,"open":536.56,"close":524.76001}
{"dates":"1999-11-18","low":531.28998,"high":543.04999,"open":531.28998,"close":535.95001}
{"dates":"1999-11-17","low":530.27002,"high":546.13,"open":546.13,"close":530.27002}
{"dates":"1999-11-16","low":539.97998,"high":558.96002,"open":558.78003,"close":546.13}
{"dates":"1999-11-15","low":549.09998,"high":559.33002,"open":549.91998,"close":558.48999}
{"dates":"1999-11-12","low":548.73999,"high":558.78003,"open":557.27002,"close":549.91998}
{"dates":"1999-11-11","low":557.15997,"high":571.29999,"open":570.26001,"close":557.27002}
{"dates":"1999-11-10","low":568.69,"high":573.83002,"open":573.40997,"close":570.66998}
{"dates":"1999-11-09","low":569.79999,"high":578.01001,"open":574.97998,"close":572.19}
{"dates":"1999-11-08","low":561.76001,"high":575.12,"open":566,"close":574.71002}
{"dates":"1999-11-05","low":560.47998,"high":567.15002,"open":561.90997,"close":566.65002}
{"dates":"1999-11-04","low":559.47998,"high":575.60999,"open":565.64001,"close":561.26001}
{"dates":"1999-11-03","low":553.58002,"high":565.59998,"open":553.58002,"close":565.59998}
{"dates":"1999-11-02","low":538.87,"high":557.59003,"open":539.5,"close":552.97998}
{"dates":"1999-11-01","low":533.70001,"high":539.90002,"open":538.90002,"close":539.67999}
{"dates":"1999-10-29","low":536.94,"high":541.84003,"open":537.15002,"close":538.69}
{"dates":"1999-10-28","low":535.40002,"high":543.25,"open":538.44,"close":536.5}
{"dates":"1999-10-27","low":535.14001,"high":542.02002,"open":540.40997,"close":537.58002}
{"dates":"1999-10-26","low":539.42999,"high":550.63,"open":547.03998,"close":540.15997}
{"dates":"1999-10-25","low":538.79999,"high":549.01001,"open":545.82001,"close":546.48999}
{"dates":"1999-10-22","low":534.13,"high":547.44,"open":534.13,"close":545.82001}
{"dates":"1999-10-21","low":517.01001,"high":534.40002,"open":523.28003,"close":534.40002}
{"dates":"1999-10-20","low":515.58002,"high":524.59003,"open":515.58002,"close":523.83002}
{"dates":"1999-10-19","low":505.91,"high":515.15002,"open":505.91,"close":515.15002}
{"dates":"1999-10-18","low":498.39999,"high":507,"open":506.42999,"close":504.79999}
{"dates":"1999-10-15","low":500.56,"high":513.58002,"open":513.58002,"close":507.54001}
{"dates":"1999-10-14","low":504.39999,"high":515.98999,"open":510.48999,"close":514.90002}
{"dates":"1999-10-13","low":509.13,"high":527.35999,"open":526.01001,"close":510.48999}
{"dates":"1999-10-12","low":523.79999,"high":537.52002,"open":537.52002,"close":525.79999}
{"dates":"1999-10-08","low":535.65002,"high":541.96002,"open":540.10999,"close":538.03003}
{"dates":"1999-10-07","low":536.58002,"high":543.34998,"open":536.58002,"close":539.70001}
{"dates":"1999-10-06","low":533.53003,"high":537.78003,"open":533.53003,"close":535.96997}
{"dates":"1999-10-05","low":531.21002,"high":540.20001,"open":539.79999,"close":533.19}
{"dates":"1999-10-04","low":526.09003,"high":537.81,"open":526.26001,"close":537.81}
{"dates":"1999-10-01","low":523.22998,"high":532.17999,"open":532.17999,"close":525.90997}
{"dates":"1999-09-30","low":531.09998,"high":541.34003,"open":531.09998,"close":534.40002}
{"dates":"1999-09-29","low":527.73999,"high":531.77002,"open":528.38,"close":530.5}
{"dates":"1999-09-28","low":523.83002,"high":533.15997,"open":526.67999,"close":528.29999}
{"dates":"1999-09-27","low":506.62,"high":527.53998,"open":506.62,"close":526.47998}
{"dates":"1999-09-24","low":501.29999,"high":508.13,"open":506.79999,"close":506.54001}
{"dates":"1999-09-23","low":504.26001,"high":511.89999,"open":510.84,"close":507.14999}
{"dates":"1999-09-22","low":509.69,"high":516.53998,"open":516.02002,"close":509.81}
{"dates":"1999-09-21","low":514.38,"high":521.53003,"open":521.5,"close":515.95001}
{"dates":"1999-09-20","low":515.77002,"high":520.90997,"open":518.83002,"close":520.90997}
{"dates":"1999-09-17","low":517.19,"high":521.97998,"open":519.07001,"close":518.59998}
{"dates":"1999-09-16","low":515.13,"high":526.16998,"open":524.87,"close":519.07001}
{"dates":"1999-09-15","low":524.60999,"high":530.96997,"open":528.21997,"close":525.27002}
{"dates":"1999-09-14","low":527.34998,"high":532.02002,"open":529.73999,"close":528.08002}
{"dates":"1999-09-13","low":521.71002,"high":529.58002,"open":525.02002,"close":529.58002}
{"dates":"1999-09-10","low":522,"high":525.57001,"open":522.67999,"close":525.25}
{"dates":"1999-09-09","low":511.60001,"high":522.23999,"open":512.20001,"close":520.90002}
{"dates":"1999-09-08","low":510.51999,"high":519.10999,"open":512.60999,"close":512.21997}
{"dates":"1999-09-07","low":510.45999,"high":518.03998,"open":518.03998,"close":513}
{"dates":"1999-09-06","low":516.01001,"high":518.26001,"open":517.47998,"close":518.03998}
{"dates":"1999-09-03","low":514.65997,"high":523.84998,"open":514.65997,"close":517.47998}
{"dates":"1999-09-02","low":506.79001,"high":515.04999,"open":515.04999,"close":514.38}
{"dates":"1999-09-01","low":506.89999,"high":515.19,"open":507,"close":515.04999}
{"dates":"1999-08-31","low":498.63,"high":508.63,"open":501.92999,"close":506.73999}
{"dates":"1999-08-30","low":500.07999,"high":507.42001,"open":507.42001,"close":500.85001}
{"dates":"1999-08-27","low":506.03,"high":511.53,"open":510.32001,"close":507.34}
{"dates":"1999-08-26","low":506.79999,"high":514.65997,"open":512.84003,"close":510.32001}
{"dates":"1999-08-25","low":491.57999,"high":513.67999,"open":491.64002,"close":512.67999}
{"dates":"1999-08-24","low":480.17001,"high":494.73001,"open":483.23001,"close":491.14999}
{"dates":"1999-08-23","low":472.42999,"high":483.23001,"open":472.42999,"close":483.23001}
{"dates":"1999-08-20","low":469.20001,"high":475.57001,"open":474.32001,"close":472.42999}
{"dates":"1999-08-19","low":468.44,"high":478.45001,"open":472.10998,"close":474.56}
{"dates":"1999-08-18","low":471.89002,"high":480.35998,"open":480.35998,"close":472.45999}
{"dates":"1999-08-17","low":472.94,"high":481.97,"open":478.95999,"close":480.35998}
{"dates":"1999-08-13","low":473.09,"high":479.39999,"open":473.09,"close":478.82001}
{"dates":"1999-08-12","low":471.31,"high":484.85001,"open":474.01999,"close":472.54999}
{"dates":"1999-08-11","low":462.59,"high":477.09,"open":468.06,"close":473.42999}
{"dates":"1999-08-10","low":456.41,"high":467.34,"open":466.54999,"close":463.20001}
{"dates":"1999-08-09","low":464.62,"high":469.79001,"open":464.89002,"close":466.54999}
{"dates":"1999-08-06","low":461.81,"high":468.70999,"open":465.78,"close":464.89002}
{"dates":"1999-08-05","low":453.03,"high":465.78,"open":460.95001,"close":465.78}
{"dates":"1999-08-04","low":460.64002,"high":470.41,"open":466.82001,"close":461.94}
{"dates":"1999-08-03","low":462.81,"high":468.76999,"open":467.42999,"close":466.82001}
{"dates":"1999-08-02","low":465.94,"high":477.26999,"open":475.64999,"close":467.42999}
{"dates":"1999-07-30","low":471.31,"high":476.60998,"open":471.92999,"close":475.67999}
{"dates":"1999-07-29","low":461.92999,"high":471.73001,"open":468.95001,"close":471.73001}
{"dates":"1999-07-28","low":461.60001,"high":469.48999,"open":463.78,"close":469.48999}
{"dates":"1999-07-27","low":455.39999,"high":464.16,"open":459.03,"close":461.79999}
{"dates":"1999-07-26","low":456.98999,"high":469.17001,"open":469.17001,"close":458.22}
{"dates":"1999-07-23","low":465.85001,"high":478.09,"open":476.14999,"close":469.32999}
{"dates":"1999-07-22","low":475.47,"high":483.01001,"open":483.01001,"close":476.14999}
{"dates":"1999-07-21","low":473.89002,"high":483.22,"open":477.82001,"close":483.22}
{"dates":"1999-07-20","low":475.14999,"high":491.75,"open":491.75,"close":476.75}
{"dates":"1999-07-19","low":489.76999,"high":500.85998,"open":492.97,"close":492.35001}
{"dates":"1999-07-16","low":470.73001,"high":500.67001,"open":470.73001,"close":492.97}
{"dates":"1999-07-15","low":468,"high":474.07001,"open":472.60001,"close":470.82999}
{"dates":"1999-07-14","low":471.98999,"high":478.37,"open":474.98999,"close":472.60001}
{"dates":"1999-07-13","low":449.42999,"high":475.63,"open":451.89002,"close":474.70999}
{"dates":"1999-07-12","low":451.22,"high":496.92999,"open":496.92999,"close":453.85998}
{"dates":"1999-07-09","low":496.92999,"high":496.92999,"open":496.92999,"close":496.92999}
{"dates":"1999-07-08","low":495.17999,"high":519.28003,"open":519.28003,"close":496.92999}
{"dates":"1999-07-07","low":518.90002,"high":528.20001,"open":527.33002,"close":519.63}
{"dates":"1999-07-06","low":524.59998,"high":531.28003,"open":526.41998,"close":528.45001}
{"dates":"1999-07-05","low":523.97998,"high":527.41998,"open":523.97998,"close":526.56}
{"dates":"1999-07-02","low":511.82999,"high":526.09003,"open":512.71002,"close":523.97998}
{"dates":"1999-07-01","low":500.14002,"high":513.44,"open":500.14002,"close":512.71002}
{"dates":"1999-06-30","low":496.35001,"high":524.67999,"open":524.67999,"close":498.72}
{"dates":"1999-06-29","low":522.46002,"high":535.92999,"open":535.92999,"close":524.26001}
{"dates":"1999-06-28","low":534.94,"high":540.69,"open":536.64001,"close":535.92999}
{"dates":"1999-06-25","low":533.22998,"high":543.72998,"open":540.58002,"close":535.79999}
{"dates":"1999-06-24","low":532.76001,"high":546.52002,"open":544.65002,"close":540.40997}
{"dates":"1999-06-23","low":532.46002,"high":547.78003,"open":532.46002,"close":544.65002}
{"dates":"1999-06-22","low":526.35999,"high":535.66998,"open":526.35999,"close":533.34998}
{"dates":"1999-06-18","low":524.10999,"high":527.87,"open":526.91998,"close":525.71997}
{"dates":"1999-06-17","low":517.66998,"high":526.77002,"open":517.91998,"close":526.34003}
{"dates":"1999-06-16","low":505.42001,"high":518.95001,"open":505.45999,"close":518.14001}
{"dates":"1999-06-15","low":503.89002,"high":514.20001,"open":512.15002,"close":505.35998}
{"dates":"1999-06-11","low":510.32999,"high":523.02002,"open":522.53998,"close":512.04999}
{"dates":"1999-06-10","low":517.65997,"high":522.01001,"open":522.01001,"close":520.65997}
{"dates":"1999-06-09","low":520.44,"high":531.42999,"open":530.28003,"close":522.77002}
{"dates":"1999-06-08","low":524.21002,"high":531.89001,"open":524.41998,"close":530.53003}
{"dates":"1999-06-07","low":523.44,"high":527.27002,"open":527.09003,"close":523.78998}
{"dates":"1999-06-04","low":522,"high":526.84003,"open":522.45001,"close":526.84003}
{"dates":"1999-06-03","low":521.03003,"high":526.78998,"open":523.10999,"close":521.95001}
{"dates":"1999-06-02","low":513.66998,"high":523.41998,"open":521.04999,"close":522.04999}
{"dates":"1999-06-01","low":512.06,"high":523.84003,"open":523.84003,"close":520.67999}
{"dates":"1999-05-31","low":519.01001,"high":524.51001,"open":519.01001,"close":524.09998}
{"dates":"1999-05-28","low":506.60001,"high":520.17999,"open":506.73999,"close":518.76001}
{"dates":"1999-05-27","low":504.42999,"high":526.40997,"open":518.38,"close":506.57001}
{"dates":"1999-05-26","low":492.92001,"high":519.26001,"open":497.25,"close":518.88}
{"dates":"1999-05-24","low":496.45999,"high":522.78003,"open":511.35998,"close":497.42001}
{"dates":"1999-05-21","low":508.48001,"high":540.21997,"open":535.46997,"close":511.20001}
{"dates":"1999-05-20","low":524.52002,"high":535.26001,"open":525.15997,"close":534.20001}
{"dates":"1999-05-19","low":523.42999,"high":553.14001,"open":551.92999,"close":527.90002}
{"dates":"1999-05-18","low":541.16998,"high":552.40997,"open":541.38,"close":551.59998}
{"dates":"1999-05-17","low":533.23999,"high":545.40997,"open":545.40997,"close":539.90002}
{"dates":"1999-05-14","low":532.89001,"high":549.64001,"open":545.75,"close":546.04999}
{"dates":"1999-05-13","low":538.04999,"high":557.79999,"open":538.04999,"close":546.64001}
{"dates":"1999-05-12","low":537.82001,"high":561.92999,"open":561.83002,"close":538.04999}
{"dates":"1999-05-11","low":561.32001,"high":583.34003,"open":581.13,"close":562.40002}
{"dates":"1999-05-10","low":577.46997,"high":592.13,"open":590.14001,"close":580.37}
{"dates":"1999-05-07","low":585.53003,"high":604.09998,"open":604.09998,"close":590}
{"dates":"1999-05-06","low":596.71997,"high":607.57001,"open":598.01001,"close":604.09998}
{"dates":"1999-05-05","low":577.22998,"high":597.58002,"open":577.92999,"close":597.58002}
{"dates":"1999-05-04","low":570.21997,"high":578.83002,"open":574.28998,"close":577.92999}
{"dates":"1999-05-03","low":563.96002,"high":575.78998,"open":563.96002,"close":574.19}
{"dates":"1999-04-30","low":520.63,"high":575.70001,"open":520.63,"close":563.66998}
{"dates":"1999-04-29","low":508,"high":519.72998,"open":508,"close":514.34003}
{"dates":"1999-04-28","low":503.47,"high":515.94,"open":503.47,"close":506.48999}
{"dates":"1999-04-27","low":499.23999,"high":507.64002,"open":506.14002,"close":503.39999}
{"dates":"1999-04-26","low":505.78,"high":511.34,"open":510.51999,"close":505.78}
{"dates":"1999-04-23","low":506.16,"high":517.02002,"open":514.45001,"close":508.44}
{"dates":"1999-04-22","low":510.26001,"high":521.90997,"open":512.57001,"close":516.17999}
{"dates":"1999-04-21","low":502.64999,"high":511.82001,"open":503.04999,"close":511.42001}
{"dates":"1999-04-20","low":498.72,"high":512.12,"open":509.35998,"close":503.70999}
{"dates":"1999-04-19","low":494.54001,"high":537.56,"open":494.54001,"close":509.35998}
{"dates":"1999-04-16","low":458.13,"high":493.87,"open":459.17999,"close":493.87}
{"dates":"1999-04-15","low":442.03,"high":458.07999,"open":444.85998,"close":458.04001}
{"dates":"1999-04-14","low":442.45001,"high":446.42999,"open":442.62,"close":444.5}
{"dates":"1999-04-13","low":435.54999,"high":446.42001,"open":443.53,"close":442.03}
{"dates":"1999-04-12","low":437.84,"high":445.07999,"open":444.14002,"close":443.98999}
{"dates":"1999-04-09","low":436.47,"high":448.92999,"open":448.92999,"close":444.41}
{"dates":"1999-04-08","low":447.63,"high":455.82999,"open":450.51001,"close":448.92999}
{"dates":"1999-04-07","low":440.07001,"high":449.97,"open":440.07001,"close":449.97}
{"dates":"1999-04-06","low":438.14999,"high":445.48001,"open":439.01001,"close":439.64002}
{"dates":"1999-04-05","low":420.01001,"high":437.97,"open":420.01001,"close":437.97}
{"dates":"1999-03-31","low":417.17999,"high":422.48999,"open":419.01999,"close":419.78}
{"dates":"1999-03-30","low":415.82001,"high":424.76001,"open":415.82001,"close":419.01999}
{"dates":"1999-03-29","low":406.67999,"high":416.66,"open":406.67999,"close":415.51001}
{"dates":"1999-03-26","low":405.89999,"high":412.76999,"open":412.31,"close":406.88}
{"dates":"1999-03-25","low":399.85998,"high":413.31,"open":399.89999,"close":412.31}
{"dates":"1999-03-24","low":398.63,"high":403.81,"open":401.35998,"close":399.44}
{"dates":"1999-03-23","low":399.70999,"high":402.06,"open":401.85001,"close":401.35998}
{"dates":"1999-03-22","low":401.62,"high":410.67999,"open":410.60998,"close":401.85001}
{"dates":"1999-03-19","low":409.26001,"high":417.17001,"open":412.64002,"close":410.04001}
{"dates":"1999-03-18","low":408.32999,"high":415.12,"open":412.03,"close":412.73001}
{"dates":"1999-03-17","low":409.67001,"high":413.39999,"open":411.66,"close":411.95999}
{"dates":"1999-03-16","low":412.06,"high":421.39002,"open":417.39999,"close":413.60001}
{"dates":"1999-03-15","low":408.67001,"high":417.45999,"open":408.67001,"close":417.39999}
{"dates":"1999-03-12","low":405.35001,"high":411.73001,"open":410.67999,"close":407.94}
{"dates":"1999-03-11","low":405.5,"high":414.94,"open":405.5,"close":410.81}
{"dates":"1999-03-10","low":391.25,"high":403.92999,"open":391.25,"close":403.56}
{"dates":"1999-03-09","low":386.73999,"high":391.31,"open":388.63,"close":391.06}
{"dates":"1999-03-08","low":383.85001,"high":388.54001,"open":386.89999,"close":388.42999}
{"dates":"1999-03-05","low":383.82999,"high":390.89002,"open":383.82999,"close":387.41}
{"dates":"1999-03-04","low":376.03,"high":384.20999,"open":376.03,"close":383.82999}
{"dates":"1999-03-03","low":372.47,"high":381.07999,"open":379.70999,"close":374.78}
{"dates":"1999-03-02","low":379.26001,"high":384.44,"open":381.04001,"close":379.70999}
{"dates":"1999-03-01","low":379.70001,"high":384.37,"open":380.88,"close":382.25}
{"dates":"1999-02-26","low":374.41,"high":380.79999,"open":374.56,"close":380.75}
{"dates":"1999-02-25","low":371.31,"high":378.54999,"open":378.54999,"close":374.79001}
{"dates":"1999-02-24","low":378.78,"high":384.67001,"open":382.45001,"close":379.04001}
{"dates":"1999-02-23","low":380.85001,"high":388.14999,"open":388.14999,"close":382.20001}
{"dates":"1999-02-22","low":388.16,"high":392.73001,"open":391.09,"close":389.35998}
{"dates":"1999-02-19","low":384.34,"high":391.76999,"open":385.09,"close":391.09}
{"dates":"1999-02-18","low":381.04999,"high":384.73001,"open":382.10001,"close":384.39002}
{"dates":"1999-02-17","low":380.5,"high":392.29999,"open":390.14999,"close":382.10001}
{"dates":"1999-02-16","low":389.92999,"high":395.53,"open":390.09,"close":390.03}
{"dates":"1999-02-15","low":386.63,"high":390.23001,"open":387.38,"close":390}
{"dates":"1999-02-12","low":385.56,"high":391.84,"open":391.84,"close":387.38}
{"dates":"1999-02-11","low":382.42999,"high":392.25,"open":382.42999,"close":391.62}
{"dates":"1999-02-10","low":379.69,"high":383.42001,"open":382.87,"close":381.91}
{"dates":"1999-02-09","low":382.60998,"high":391.20999,"open":391.20999,"close":382.87}
{"dates":"1999-02-08","low":387.76001,"high":395.39002,"open":394.66,"close":391.35001}
{"dates":"1999-02-05","low":390.79999,"high":395.42999,"open":395.42999,"close":394.44}
{"dates":"1999-02-04","low":388.06,"high":399.07001,"open":394.51001,"close":396.89002}
{"dates":"1999-02-03","low":395.92001,"high":407.44,"open":397.88,"close":396.45001}
{"dates":"1999-02-02","low":389.28,"high":398.51999,"open":392.29999,"close":396.14002}
{"dates":"1999-02-01","low":371.48001,"high":392.17001,"open":372.20999,"close":392.17001}
{"dates":"1999-01-29","low":364.64999,"high":375.29001,"open":368.19,"close":371.89999}
{"dates":"1999-01-28","low":365.82001,"high":375.16,"open":369.67999,"close":367.57999}
{"dates":"1999-01-27","low":361.07001,"high":368.62,"open":361.89999,"close":368.47}
{"dates":"1999-01-26","low":358.45999,"high":362.20999,"open":358.82999,"close":361.73001}
{"dates":"1999-01-25","low":356.23999,"high":360.87,"open":359.45999,"close":358.82999}
{"dates":"1999-01-22","low":345.54001,"high":363.07001,"open":356.70999,"close":359.45999}
{"dates":"1999-01-21","low":365.31,"high":379.10001,"open":378.48001,"close":365.31}
{"dates":"1999-01-20","low":379.38,"high":390.16,"open":380.63,"close":380.95001}
{"dates":"1999-01-19","low":367.22,"high":380.54999,"open":372.60001,"close":380.54999}
{"dates":"1999-01-18","low":371.07999,"high":388.01999,"open":383.34,"close":373.63}
{"dates":"1999-01-15","low":347.54001,"high":386.39999,"open":347.54001,"close":382.37}
{"dates":"1999-01-14","low":333,"high":359.35001,"open":356.39999,"close":340.60998}
{"dates":"1999-01-13","low":353.95001,"high":388.29001,"open":388.29001,"close":356.16}
{"dates":"1999-01-12","low":394.20001,"high":408.97,"open":408.44,"close":396.78}
{"dates":"1999-01-11","low":411,"high":426.23001,"open":423.97,"close":411.10998}
{"dates":"1999-01-08","low":421.88,"high":444.37,"open":439.37,"close":426.81}
{"dates":"1999-01-07","low":431.51999,"high":442.64002,"open":442.64002,"close":438.85998}
{"dates":"1999-01-06","low":439.37,"high":451.97,"open":439.37,"close":444.10001}
{"dates":"1999-01-05","low":433.51001,"high":445.51999,"open":433.51001,"close":437.82999}
{"dates":"1999-01-04","low":430.06,"high":440.78,"open":430.06,"close":433.35998}
{"dates":"1998-12-30","low":426.91,"high":433.44,"open":433.44,"close":430.06}
{"dates":"1998-12-29","low":426.42001,"high":433.67999,"open":432.98999,"close":433.44}
{"dates":"1998-12-28","low":431.89999,"high":445.60998,"open":445.45999,"close":434}
{"dates":"1998-12-24","low":440.73999,"high":443.69,"open":442.54001,"close":443.69}
{"dates":"1998-12-23","low":436.59,"high":444.88,"open":436.59,"close":440.76999}
{"dates":"1998-12-22","low":432.42999,"high":438.19,"open":436.42001,"close":436.51001}
{"dates":"1998-12-21","low":424.51999,"high":437.19,"open":424.64999,"close":436.42001}
{"dates":"1998-12-18","low":417.26999,"high":426.23001,"open":418.07001,"close":424.06}
{"dates":"1998-12-17","low":417.51999,"high":432.64999,"open":427.10998,"close":418.26001}
{"dates":"1998-12-16","low":417.87,"high":430.29999,"open":424.66,"close":427.60001}
{"dates":"1998-12-15","low":410.57999,"high":423.73001,"open":410.57999,"close":423.73001}
{"dates":"1998-12-14","low":409.22,"high":433.98999,"open":433.35001,"close":409.64999}
{"dates":"1998-12-11","low":427.01001,"high":436.85001,"open":436.51999,"close":435.17999}
{"dates":"1998-12-10","low":434.95001,"high":451.38,"open":446.67001,"close":438.14999}
{"dates":"1998-12-09","low":438.44,"high":452.94,"open":452.94,"close":446.31}
{"dates":"1998-12-07","low":449.25,"high":454.25,"open":451.04001,"close":452.94}
{"dates":"1998-12-04","low":444.10998,"high":463.45999,"open":455.48001,"close":450.59}
{"dates":"1998-12-03","low":452.70999,"high":482.87,"open":482.87,"close":453.12}
{"dates":"1998-12-02","low":477.07001,"high":492.14002,"open":491.20001,"close":484.88}
{"dates":"1998-12-01","low":472.35001,"high":491.20001,"open":487.70999,"close":491.20001}
{"dates":"1998-11-30","low":487.66,"high":513.71997,"open":511.85998,"close":488.79999}
{"dates":"1998-11-27","low":515.78998,"high":524.66998,"open":519.38,"close":517.53998}
{"dates":"1998-11-26","low":517.53003,"high":522.81,"open":518.22998,"close":519.32001}
{"dates":"1998-11-25","low":509.53,"high":523.52002,"open":512.71002,"close":518.78003}
{"dates":"1998-11-24","low":493.57001,"high":514.22998,"open":504.07001,"close":512.87}
{"dates":"1998-11-23","low":497.92001,"high":506.75,"open":503.28,"close":504.07001}
{"dates":"1998-11-20","low":486.01001,"high":501.94,"open":486.01001,"close":501.94}
{"dates":"1998-11-19","low":477.38,"high":483.95001,"open":477.57001,"close":483.60001}
{"dates":"1998-11-18","low":472.37,"high":478.29999,"open":477.12,"close":477.92999}
{"dates":"1998-11-17","low":473.64999,"high":480.67001,"open":478.04001,"close":477.01999}
{"dates":"1998-11-16","low":471.39002,"high":478.07001,"open":472.14002,"close":477.42999}
{"dates":"1998-11-13","low":465.92001,"high":478.32999,"open":465.92001,"close":472.07999}
{"dates":"1998-11-12","low":463.66,"high":479.45001,"open":477.34,"close":464.09}
{"dates":"1998-11-11","low":476.42999,"high":481.98001,"open":477.66,"close":477.53}
{"dates":"1998-11-10","low":463.32001,"high":475.82999,"open":469.85001,"close":475.82999}
{"dates":"1998-11-09","low":471.67999,"high":493.72,"open":493.72,"close":471.67999}
{"dates":"1998-11-06","low":490.94,"high":503.81,"open":500.48001,"close":493.95999}
{"dates":"1998-11-05","low":484.62,"high":500.75,"open":490.67001,"close":500.23999}
{"dates":"1998-11-04","low":486.98001,"high":505.10998,"open":486.98001,"close":492.85998}
{"dates":"1998-11-03","low":468.94,"high":488.44,"open":475.14002,"close":485.98001}
{"dates":"1998-11-02","low":457.63,"high":474.53,"open":457.63,"close":474.53}
{"dates":"1998-10-30","low":447.04001,"high":462.09,"open":448,"close":457.45999}
{"dates":"1998-10-29","low":434.95001,"high":444.29001,"open":439.26001,"close":444.29001}
{"dates":"1998-10-28","low":442.26999,"high":460.51999,"open":458.20001,"close":442.26999}
{"dates":"1998-10-27","low":448.95001,"high":458.92999,"open":450.66,"close":458.92999}
{"dates":"1998-10-26","low":449.91,"high":460.69,"open":455.42001,"close":450.76001}
{"dates":"1998-10-23","low":451.85998,"high":470.94,"open":461.53,"close":455.12}
{"dates":"1998-10-22","low":442.37,"high":465.03,"open":443.78,"close":463.35998}
{"dates":"1998-10-21","low":432.39002,"high":443.95999,"open":435.54001,"close":443.92001}
{"dates":"1998-10-20","low":425.59,"high":443.23001,"open":425.59,"close":435.54001}
{"dates":"1998-10-19","low":422.56,"high":429.63,"open":422.56,"close":423.95001}
{"dates":"1998-10-16","low":420.70001,"high":433.07999,"open":428.04001,"close":422.25}
{"dates":"1998-10-15","low":392.89002,"high":432.10001,"open":395.78,"close":428.04001}
{"dates":"1998-10-14","low":391.54001,"high":404.12,"open":393.84,"close":396.20999}
{"dates":"1998-10-13","low":385.67001,"high":398.26999,"open":385.67001,"close":393.98999}
{"dates":"1998-10-09","low":362.98001,"high":385.72,"open":364.73001,"close":385.45001}
{"dates":"1998-10-08","low":347.10998,"high":363.82001,"open":359.10001,"close":363.82001}
{"dates":"1998-10-07","low":355.70001,"high":370.63,"open":368.69,"close":360.44}
{"dates":"1998-10-06","low":367.12,"high":380.54001,"open":367.12,"close":368.88}
{"dates":"1998-10-05","low":357.17999,"high":372.89002,"open":370.89002,"close":365.89999}
{"dates":"1998-10-02","low":351.10001,"high":374.10001,"open":351.10001,"close":374.10001}
{"dates":"1998-10-01","low":350.94,"high":379.66,"open":379.66,"close":350.94}
{"dates":"1998-09-30","low":380.04999,"high":397.57001,"open":397.57001,"close":380.28}
{"dates":"1998-09-29","low":390.57001,"high":400.53,"open":400.29001,"close":397.42001}
{"dates":"1998-09-28","low":389.51999,"high":406.29999,"open":389.51999,"close":399.72}
{"dates":"1998-09-25","low":374.97,"high":392.17999,"open":382.45999,"close":389.25}
{"dates":"1998-09-24","low":381.60001,"high":401.26001,"open":398.87,"close":383.59}
{"dates":"1998-09-23","low":369.10998,"high":399.13,"open":369.10998,"close":399.13}
{"dates":"1998-09-22","low":356.85998,"high":371.73999,"open":356.85998,"close":368.76001}
{"dates":"1998-09-21","low":348.75,"high":359.29999,"open":359.29999,"close":356.17999}
{"dates":"1998-09-18","low":349.44,"high":359.34,"open":349.44,"close":359.34}
{"dates":"1998-09-17","low":347.87,"high":367.44,"open":367.44,"close":349.16}
{"dates":"1998-09-16","low":357.59,"high":380.51999,"open":370.01999,"close":368.60001}
{"dates":"1998-09-15","low":336.06,"high":382.39999,"open":339.39999,"close":369.97}
{"dates":"1998-09-14","low":321.98999,"high":339.73001,"open":321.98999,"close":339.73001}
{"dates":"1998-09-11","low":299.51001,"high":324.84,"open":300.69,"close":322.17999}
{"dates":"1998-09-10","low":301.73001,"high":347.16,"open":347.16,"close":301.73001}
{"dates":"1998-09-09","low":345.29001,"high":366.31,"open":364.66,"close":348.10998}
{"dates":"1998-09-08","low":361.75,"high":384.39002,"open":375.69,"close":365.04001}
{"dates":"1998-09-07","low":355.64002,"high":375.91,"open":356.10001,"close":375.91}
{"dates":"1998-09-04","low":345.59,"high":371.38,"open":366.39999,"close":354.95999}
{"dates":"1998-09-03","low":365.98001,"high":389.39999,"open":389.39999,"close":367.35998}
{"dates":"1998-09-02","low":387.95999,"high":405.56,"open":390.26001,"close":390.39999}
{"dates":"1998-09-01","low":357.66,"high":390.28,"open":359.39999,"close":390.01001}
{"dates":"1998-08-31","low":357.82001,"high":370.63,"open":365.04001,"close":358.48999}
{"dates":"1998-08-28","low":348,"high":365.16,"open":361.53,"close":364.56}
{"dates":"1998-08-27","low":360.89002,"high":402.48999,"open":400.70999,"close":361.04999}
{"dates":"1998-08-26","low":399.12,"high":414.89002,"open":414.89002,"close":404.01001}
{"dates":"1998-08-25","low":409.88,"high":429.54001,"open":409.88,"close":415.19}
{"dates":"1998-08-24","low":404.59,"high":410.76001,"open":407.79001,"close":409.07001}
{"dates":"1998-08-21","low":399.79999,"high":441.51001,"open":441.51001,"close":407.22}
{"dates":"1998-08-20","low":441.82999,"high":470.64999,"open":470.64999,"close":441.82999}
{"dates":"1998-08-19","low":468.51999,"high":475.26001,"open":471.45999,"close":470.73999}
{"dates":"1998-08-18","low":466.17999,"high":482.48999,"open":482.48999,"close":471.32001}
{"dates":"1998-08-14","low":480.75,"high":487.17999,"open":480.82001,"close":483.53}
{"dates":"1998-08-13","low":479.51999,"high":487.73999,"open":485.53,"close":480.73999}
{"dates":"1998-08-12","low":477.78,"high":498.51999,"open":489.76999,"close":485.23001}
{"dates":"1998-08-11","low":474.45001,"high":510.73999,"open":510.64002,"close":489.66}
{"dates":"1998-08-10","low":511.64999,"high":532.54999,"open":531.84998,"close":511.97}
{"dates":"1998-08-07","low":528.82001,"high":552.21997,"open":551.51001,"close":532.92999}
{"dates":"1998-08-06","low":544.15997,"high":554.40997,"open":554.40997,"close":551.21997}
{"dates":"1998-08-05","low":538.07001,"high":553.23999,"open":552.53003,"close":552.57001}
{"dates":"1998-08-04","low":552.26001,"high":575.82001,"open":575.31,"close":552.26001}
{"dates":"1998-08-03","low":576.06,"high":588.83002,"open":588.65997,"close":576.06}
{"dates":"1998-07-31","low":588.78998,"high":601.26001,"open":601.21997,"close":588.78998}
{"dates":"1998-07-30","low":596.71997,"high":603.03998,"open":596.71997,"close":601.42999}
{"dates":"1998-07-29","low":596.01001,"high":602.81,"open":598.75,"close":596.71997}
{"dates":"1998-07-28","low":592.14001,"high":606.01001,"open":605.87,"close":598.29999}
{"dates":"1998-07-27","low":601.16998,"high":608.38,"open":608.38,"close":605.73999}
{"dates":"1998-07-24","low":598.57001,"high":609.96002,"open":604.76001,"close":609.23999}
{"dates":"1998-07-23","low":602.46002,"high":615.64001,"open":615.64001,"close":603.88}
{"dates":"1998-07-22","low":609.58002,"high":617.46997,"open":617.46997,"close":615.75}
{"dates":"1998-07-21","low":617.46997,"high":634.27002,"open":633.51001,"close":617.58002}
{"dates":"1998-07-20","low":626.21002,"high":634.89001,"open":628.72998,"close":633.28998}
{"dates":"1998-07-17","low":615.65997,"high":628.65002,"open":616.26001,"close":628.59003}
{"dates":"1998-07-16","low":616.90997,"high":626.45001,"open":621.66998,"close":616.90997}
{"dates":"1998-07-15","low":618.01001,"high":623.91998,"open":622.96002,"close":621.70001}
{"dates":"1998-07-14","low":621.66998,"high":630.82001,"open":623.81,"close":623.03998}
{"dates":"1998-07-13","low":612.33002,"high":626.88,"open":612.33002,"close":623.64001}
{"dates":"1998-07-10","low":608.96002,"high":616.33002,"open":616.04999,"close":612.79999}
{"dates":"1998-07-08","low":611.97998,"high":617.46997,"open":614.77002,"close":616.71002}
{"dates":"1998-07-03","low":578.84998,"high":585.42999,"open":579.03998,"close":585.42999}
{"dates":"1998-07-02","low":572.07001,"high":579.12,"open":572.5,"close":579.03998}
{"dates":"1998-07-01","low":550.45001,"high":572.56,"open":550.62,"close":572.39001}
{"dates":"1998-06-30","low":547.95001,"high":551.40002,"open":547.95001,"close":550.44}
{"dates":"1998-06-29","low":540.98999,"high":547.81,"open":540.98999,"close":547.78998}
{"dates":"1998-06-26","low":539.34003,"high":543.21002,"open":542.88,"close":540.56}
{"dates":"1998-06-25","low":542.52002,"high":557.63,"open":555.34998,"close":543.09003}
{"dates":"1998-06-24","low":553.59003,"high":563.71997,"open":562.89001,"close":555.5}
{"dates":"1998-06-23","low":554.77002,"high":563.01001,"open":554.77002,"close":562.59003}
{"dates":"1998-06-22","low":554.04999,"high":562.20001,"open":561.51001,"close":554.04999}
{"dates":"1998-06-19","low":560.89001,"high":567.83002,"open":563.04999,"close":561.60999}
{"dates":"1998-06-18","low":560.23999,"high":571,"open":571,"close":561.72998}
{"dates":"1998-06-17","low":538.78998,"high":573.46997,"open":538.78998,"close":571.22998}
{"dates":"1998-06-16","low":537.91998,"high":566.51001,"open":566.51001,"close":538.35999}
{"dates":"1998-06-12","low":551.34998,"high":566.59003,"open":560.63,"close":566.59003}
{"dates":"1998-06-11","low":559.98999,"high":574.34003,"open":574.34003,"close":560.78003}
{"dates":"1998-06-10","low":572.88,"high":596.44,"open":596.44,"close":574.03998}
{"dates":"1998-06-08","low":597.03003,"high":614.78003,"open":614.78003,"close":597.21002}
{"dates":"1998-06-05","low":604.41998,"high":617.47998,"open":606.15997,"close":615.21997}
{"dates":"1998-06-04","low":597.42999,"high":604.41998,"open":598.31,"close":604.41998}
{"dates":"1998-06-03","low":597.28998,"high":606.79999,"open":600.52002,"close":598.31}
{"dates":"1998-06-02","low":589.78003,"high":604.14001,"open":589.78003,"close":600.67999}
{"dates":"1998-06-01","low":587.90997,"high":601.76001,"open":599.12,"close":589.41998}
{"dates":"1998-05-29","low":599.66998,"high":609.71997,"open":609.58002,"close":602.01001}
{"dates":"1998-05-28","low":601.92999,"high":613.47998,"open":602.77002,"close":609.56}
{"dates":"1998-05-27","low":588.48999,"high":603.22998,"open":594.42999,"close":603.07001}
{"dates":"1998-05-26","low":595.71997,"high":626.40002,"open":626.40002,"close":595.96997}
{"dates":"1998-05-22","low":625.54999,"high":642.82001,"open":642.82001,"close":626.39001}
{"dates":"1998-05-21","low":636.97998,"high":644.88,"open":642.65997,"close":643.06}
{"dates":"1998-05-20","low":629.63,"high":642.53998,"open":636.29999,"close":642.45001}
{"dates":"1998-05-19","low":632.13,"high":644.09003,"open":638.04999,"close":635.27002}
{"dates":"1998-05-18","low":636.54999,"high":668.38,"open":668.38,"close":637.02002}
{"dates":"1998-05-15","low":664.34998,"high":669.75,"open":664.46002,"close":669}
{"dates":"1998-05-14","low":664.35999,"high":674.20001,"open":671,"close":664.35999}
{"dates":"1998-05-13","low":670.07001,"high":684.14001,"open":683.60999,"close":671.03003}
{"dates":"1998-05-12","low":668.33002,"high":683.48999,"open":680.53998,"close":683.48999}
{"dates":"1998-05-11","low":678.16998,"high":695.91998,"open":694.34998,"close":680.29999}
{"dates":"1998-05-08","low":691.57001,"high":702.58002,"open":691.57001,"close":693.73999}
{"dates":"1998-05-07","low":688.84003,"high":701.46997,"open":701.46997,"close":691.41998}
{"dates":"1998-05-06","low":701.34998,"high":707.20001,"open":705.85999,"close":701.59003}
{"dates":"1998-05-05","low":699.52002,"high":705.79999,"open":701.66998,"close":705.79999}
{"dates":"1998-05-04","low":700.13,"high":713.15997,"open":700.13,"close":701.90997}
{"dates":"1998-04-30","low":692.67999,"high":705,"open":692.67999,"close":698.90002}
{"dates":"1998-04-29","low":684.21002,"high":694.04999,"open":684.23999,"close":692.44}
{"dates":"1998-04-28","low":676.98999,"high":683.64001,"open":677.25,"close":683.64001}
{"dates":"1998-04-27","low":671.82001,"high":701.21002,"open":701.21002,"close":676.65997}
{"dates":"1998-04-24","low":695.72998,"high":704.28003,"open":703.64001,"close":701.21002}
{"dates":"1998-04-23","low":701.78003,"high":712.71002,"open":710.65997,"close":703.66998}
{"dates":"1998-04-22","low":701.01001,"high":711.20001,"open":703.90002,"close":710.65997}
{"dates":"1998-04-21","low":699.26001,"high":704.35999,"open":699.63,"close":703.67999}
{"dates":"1998-04-20","low":692.54999,"high":700.51001,"open":693.48999,"close":699.63}
{"dates":"1998-04-17","low":680.65002,"high":697.58002,"open":680.65002,"close":693.21997}
{"dates":"1998-04-16","low":679.83002,"high":683.15997,"open":683.06,"close":680.69}
{"dates":"1998-04-15","low":675.77002,"high":683.59003,"open":677.10999,"close":683.06}
{"dates":"1998-04-14","low":664.64001,"high":678.59998,"open":664.64001,"close":677.21002}
{"dates":"1998-04-13","low":657.64001,"high":664.64001,"open":660.91998,"close":664.64001}
{"dates":"1998-04-08","low":657.97998,"high":665.60999,"open":658.90002,"close":660.83002}
{"dates":"1998-04-07","low":658.71002,"high":678.07001,"open":678.07001,"close":658.79999}
{"dates":"1998-04-06","low":678.03003,"high":685.28998,"open":684.03003,"close":678.07001}
{"dates":"1998-04-03","low":681.88,"high":706.95001,"open":705.94,"close":683.95001}
{"dates":"1998-04-02","low":705.29999,"high":714.90997,"open":710.60999,"close":705.96002}
{"dates":"1998-04-01","low":707.19,"high":710.78003,"open":710.28003,"close":710.65997}
{"dates":"1998-03-31","low":708.91998,"high":720.72998,"open":716.71002,"close":709.96997}
{"dates":"1998-03-30","low":703.95001,"high":715.92999,"open":710.03998,"close":715.92999}
{"dates":"1998-03-27","low":708.54999,"high":720.19,"open":713.65002,"close":710.28003}
{"dates":"1998-03-26","low":697.38,"high":713.53998,"open":697.38,"close":713.53998}
{"dates":"1998-03-25","low":698.13,"high":715.85999,"open":708.19,"close":698.69}
{"dates":"1998-03-24","low":704.25,"high":709.98999,"open":705.98999,"close":708.26001}
{"dates":"1998-03-23","low":688.38,"high":705.88,"open":688.38,"close":705.88}
{"dates":"1998-03-20","low":676.90997,"high":688.19,"open":676.90997,"close":688.19}
{"dates":"1998-03-19","low":671.58002,"high":676.98999,"open":674.56,"close":676.98999}
{"dates":"1998-03-18","low":668.94,"high":675.40002,"open":669.51001,"close":674.53003}
{"dates":"1998-03-17","low":664.89001,"high":677.09003,"open":677.09003,"close":670.62}
{"dates":"1998-03-16","low":675.09998,"high":677.76001,"open":675.5,"close":677.03003}
{"dates":"1998-03-13","low":674.27002,"high":678.82001,"open":674.27002,"close":675.13}
{"dates":"1998-03-12","low":668.72998,"high":676.21002,"open":670.33002,"close":673.97998}
{"dates":"1998-03-11","low":663.52002,"high":671.02002,"open":663.52002,"close":670.26001}
{"dates":"1998-03-10","low":659.16998,"high":666.03003,"open":659.16998,"close":663.52002}
{"dates":"1998-03-09","low":657.45001,"high":667.90002,"open":666.77002,"close":658.98999}
{"dates":"1998-03-06","low":662.16998,"high":670.71997,"open":662.73999,"close":666.96002}
{"dates":"1998-03-05","low":661.64001,"high":675.51001,"open":675.51001,"close":662.98999}
{"dates":"1998-03-04","low":673.09998,"high":677.41998,"open":676.33002,"close":676.28003}
{"dates":"1998-03-03","low":674.98999,"high":684.09003,"open":683.96997,"close":676.33002}
{"dates":"1998-03-02","low":681.97998,"high":690.12,"open":687.42999,"close":683.96997}
{"dates":"1998-02-27","low":681.04999,"high":686.64001,"open":681.84998,"close":686.64001}
{"dates":"1998-02-26","low":680.65997,"high":692.82001,"open":691.53003,"close":682.51001}
{"dates":"1998-02-25","low":682.72998,"high":690.69,"open":682.72998,"close":690.64001}
{"dates":"1998-02-24","low":676.90997,"high":682.34003,"open":680.56,"close":682.34003}
{"dates":"1998-02-23","low":673.03998,"high":680.56,"open":675.57001,"close":680.56}
{"dates":"1998-02-20","low":669.56,"high":675.33002,"open":673.84998,"close":675.33002}
{"dates":"1998-02-19","low":662.95001,"high":674.01001,"open":666.71002,"close":673.84998}
{"dates":"1998-02-18","low":664.53003,"high":670.02002,"open":670.02002,"close":666.76001}
{"dates":"1998-02-17","low":669.84003,"high":682.56,"open":673.64001,"close":670.02002}
{"dates":"1998-02-16","low":668.97998,"high":675.19,"open":674.46002,"close":673.26001}
{"dates":"1998-02-13","low":671.59998,"high":678.65002,"open":676.83002,"close":674.46002}
{"dates":"1998-02-12","low":671.64001,"high":679.22998,"open":676.65997,"close":678.65002}
{"dates":"1998-02-11","low":666.75,"high":678.21997,"open":670.34003,"close":677.83002}
{"dates":"1998-02-10","low":657.01001,"high":671.90997,"open":658.96002,"close":670.72998}
{"dates":"1998-02-09","low":653.17999,"high":660.34998,"open":658.28003,"close":659}
{"dates":"1998-02-06","low":655.65002,"high":662.78003,"open":655.92999,"close":658}
{"dates":"1998-02-05","low":654.79999,"high":671.56,"open":661.95001,"close":655.92999}
{"dates":"1998-02-04","low":651.87,"high":663.23999,"open":654.35999,"close":662.02002}
{"dates":"1998-02-03","low":641.01001,"high":654.69,"open":642.62,"close":654.35999}
{"dates":"1998-02-02","low":614.71002,"high":642.98999,"open":614.71002,"close":642.66998}
{"dates":"1998-01-30","low":611.59003,"high":625.32001,"open":624.96997,"close":612.38}
{"dates":"1998-01-29","low":621.62,"high":635.16998,"open":629.70001,"close":624.96997}
{"dates":"1998-01-28","low":628.40002,"high":634.88,"open":628.40002,"close":629.70001}
{"dates":"1998-01-27","low":611.90002,"high":628.71002,"open":611.96997,"close":628.51001}
{"dates":"1998-01-26","low":608.69,"high":615.33002,"open":608.69,"close":611.69}
{"dates":"1998-01-23","low":607.57001,"high":616.35999,"open":611,"close":608.90002}
{"dates":"1998-01-22","low":607.23999,"high":614.97998,"open":614.97998,"close":610.78003}
{"dates":"1998-01-21","low":614.16998,"high":627.04999,"open":627.03003,"close":615.53998}
{"dates":"1998-01-20","low":620.76001,"high":628.23999,"open":628.23999,"close":627.04999}
{"dates":"1998-01-19","low":614.70001,"high":628.87,"open":614.70001,"close":628.65002}
{"dates":"1998-01-16","low":600.98999,"high":615.87,"open":600.98999,"close":614.41998}
{"dates":"1998-01-15","low":600.22998,"high":609.5,"open":609.32001,"close":600.41998}
{"dates":"1998-01-14","low":604.54999,"high":610.82001,"open":604.54999,"close":609.78998}
{"dates":"1998-01-13","low":582.91998,"high":605.10999,"open":582.91998,"close":603.38}
{"dates":"1998-01-12","low":574.82001,"high":589.20001,"open":589.20001,"close":579.81}
{"dates":"1998-01-09","low":589.04999,"high":627.88,"open":627.13,"close":590.16998}
{"dates":"1998-01-08","low":626.91998,"high":647.78998,"open":647.38,"close":626.91998}
{"dates":"1998-01-07","low":639.19,"high":650.37,"open":650.37,"close":647.92999}
{"dates":"1998-01-06","low":650.01001,"high":679.91998,"open":679.84998,"close":650.37}
{"dates":"1998-01-02","low":686.67999,"high":694.01001,"open":687.5,"close":694.01001}
{"dates":"1997-12-30","low":669.16998,"high":687.5,"open":669.16998,"close":687.5}
{"dates":"1997-12-29","low":644.66998,"high":668.84003,"open":664.66998,"close":668.84003}
{"dates":"1997-12-26","low":640.97998,"high":644.65002,"open":641.75,"close":644.34003}
{"dates":"1997-12-24","low":640.38,"high":643.37,"open":642.91998,"close":641.23999}
{"dates":"1997-12-23","low":642.64001,"high":650.15997,"open":648.63,"close":642.64001}
{"dates":"1997-12-22","low":644.07001,"high":649.26001,"open":645.62,"close":648.45001}
{"dates":"1997-12-19","low":639.60999,"high":654.79999,"open":654.65002,"close":645.31}
{"dates":"1997-12-18","low":655.35999,"high":669.94,"open":667.21002,"close":655.79999}
{"dates":"1997-12-17","low":665.75,"high":678.5,"open":674.67999,"close":669.06}
{"dates":"1997-12-16","low":673.09998,"high":684.89001,"open":673.09998,"close":674.67999}
{"dates":"1997-12-15","low":653.28998,"high":673.17999,"open":653.28998,"close":673.17999}
{"dates":"1997-12-12","low":649.56,"high":663.54999,"open":662.84003,"close":653.28998}
{"dates":"1997-12-11","low":644.56,"high":672.64001,"open":672.64001,"close":662.92999}
{"dates":"1997-12-10","low":668.65997,"high":703.58002,"open":703.58002,"close":672.77002}
{"dates":"1997-12-09","low":703.67999,"high":724.09003,"open":724.09003,"close":703.78003}
{"dates":"1997-12-05","low":708.52002,"high":723.97998,"open":712.35999,"close":723.77002}
{"dates":"1997-12-04","low":706.01001,"high":716.35999,"open":706.01001,"close":712.58002}
{"dates":"1997-12-03","low":685.34003,"high":706.03998,"open":689.06,"close":705.35999}
{"dates":"1997-12-02","low":680.23999,"high":699.39001,"open":680.44,"close":688.90002}
{"dates":"1997-12-01","low":656.23999,"high":680.28998,"open":656.23999,"close":680.28998}
{"dates":"1997-11-28","low":652.09003,"high":658.54999,"open":658.54999,"close":655.59998}
{"dates":"1997-11-27","low":648.27002,"high":659.03998,"open":649.08002,"close":659.03998}
{"dates":"1997-11-26","low":634.78998,"high":648.53003,"open":635.35999,"close":648.53003}
{"dates":"1997-11-25","low":617.28998,"high":633.25,"open":622.14001,"close":633.25}
{"dates":"1997-11-24","low":620.78998,"high":649.40997,"open":649.40997,"close":622.14001}
{"dates":"1997-11-21","low":630.40997,"high":650.78003,"open":630.73999,"close":649.90002}
{"dates":"1997-11-20","low":622.10999,"high":637.85999,"open":622.41998,"close":630.28003}
{"dates":"1997-11-19","low":598.5,"high":621.54999,"open":598.5,"close":620.88}
{"dates":"1997-11-18","low":590.04999,"high":609.21997,"open":609.09003,"close":598.5}
{"dates":"1997-11-17","low":608.27002,"high":622.78998,"open":608.27002,"close":609.78003}
{"dates":"1997-11-14","low":593.29999,"high":608.91998,"open":593.29999,"close":606.27002}
{"dates":"1997-11-13","low":556.71997,"high":593.26001,"open":576.32001,"close":593.26001}
{"dates":"1997-11-12","low":572.59003,"high":604.01001,"open":602.15997,"close":576.32001}
{"dates":"1997-11-11","low":588.60999,"high":615.87,"open":614.97998,"close":605.96997}
{"dates":"1997-11-10","low":613.71997,"high":652,"open":652,"close":614.12}
{"dates":"1997-11-07","low":642.07001,"high":685.77002,"open":685.77002,"close":651.17999}
{"dates":"1997-11-06","low":670.53003,"high":686.10999,"open":681.44,"close":686.10999}
{"dates":"1997-11-05","low":676.72998,"high":710.47998,"open":706.09003,"close":681.12}
{"dates":"1997-11-04","low":685.03003,"high":706.09003,"open":686.59003,"close":706.09003}
{"dates":"1997-11-03","low":662.67999,"high":686.65997,"open":663.60999,"close":686.65997}
{"dates":"1997-10-31","low":630.10999,"high":664.17999,"open":633.31,"close":660.23999}
{"dates":"1997-10-30","low":628.70001,"high":692.65002,"open":692.65002,"close":631.25}
{"dates":"1997-10-29","low":692.33002,"high":738.69,"open":720.53003,"close":694.59998}
{"dates":"1997-10-28","low":650.88,"high":719.53003,"open":678.69,"close":719.53003}
{"dates":"1997-10-27","low":677.73999,"high":777.59003,"open":777.59003,"close":678.28998}
{"dates":"1997-10-24","low":784.98999,"high":820.66998,"open":820.66998,"close":786.21002}
{"dates":"1997-10-23","low":818.75,"high":861.59003,"open":861.53003,"close":820.46002}
{"dates":"1997-10-22","low":852.17999,"high":862.90997,"open":857.62,"close":862.59003}
{"dates":"1997-10-21","low":843.71997,"high":859.15002,"open":843.71997,"close":857.62}
{"dates":"1997-10-20","low":821.84003,"high":843.65002,"open":821.84003,"close":843.40002}
{"dates":"1997-10-17","low":812.40002,"high":828.52002,"open":828.52002,"close":821.59998}
{"dates":"1997-10-16","low":827.56,"high":840.5,"open":832.94,"close":829.27002}
{"dates":"1997-10-15","low":826.82001,"high":834.45001,"open":826.87,"close":832.94}
{"dates":"1997-10-14","low":819.87,"high":827,"open":821.37,"close":826.92999}
{"dates":"1997-10-13","low":820.63,"high":826.34003,"open":825.5,"close":821.19}
{"dates":"1997-10-10","low":823.26001,"high":834.03998,"open":834.03998,"close":825.23999}
{"dates":"1997-10-09","low":826.85999,"high":834.03998,"open":830.53003,"close":834.03998}
{"dates":"1997-10-08","low":829.57001,"high":842.89001,"open":842.89001,"close":830.51001}
{"dates":"1997-10-07","low":836.97998,"high":845.23999,"open":836.97998,"close":842.92999}
{"dates":"1997-10-06","low":834.03998,"high":837.77002,"open":834.03998,"close":837.59998}
{"dates":"1997-10-03","low":827.73999,"high":838.13,"open":835.07001,"close":834.09003}
{"dates":"1997-10-02","low":832.35999,"high":838.78998,"open":832.44,"close":834.63}
{"dates":"1997-10-01","low":822.5,"high":833.26001,"open":822.5,"close":832.34003}
{"dates":"1997-09-30","low":821.58002,"high":825.58002,"open":825.58002,"close":822.46997}
{"dates":"1997-09-29","low":822.84998,"high":826.29999,"open":826.29999,"close":825.71002}
{"dates":"1997-09-26","low":818.47998,"high":833.12,"open":818.47998,"close":825.90997}
{"dates":"1997-09-25","low":812.73999,"high":818.19,"open":817.41998,"close":818.19}
{"dates":"1997-09-24","low":809.96997,"high":821.73999,"open":809.96997,"close":817.31}
{"dates":"1997-09-23","low":800.16998,"high":809.21002,"open":808.29999,"close":809.21002}
{"dates":"1997-09-22","low":807.75,"high":814.83002,"open":812.19,"close":807.78998}
{"dates":"1997-09-19","low":811.97998,"high":820.90997,"open":820.90997,"close":812.32001}
{"dates":"1997-09-18","low":820.71002,"high":832.03998,"open":821.65997,"close":820.84003}
{"dates":"1997-09-17","low":817.65997,"high":824.53003,"open":821.77002,"close":821.58002}
{"dates":"1997-09-16","low":801.70001,"high":821.06,"open":801.70001,"close":820.62}
{"dates":"1997-09-15","low":800.90002,"high":816.02002,"open":816.02002,"close":800.90002}
{"dates":"1997-09-12","low":796.81,"high":816.13,"open":796.84998,"close":815.87}
{"dates":"1997-09-11","low":789.52002,"high":805.29999,"open":805.13,"close":796.84998}
{"dates":"1997-09-10","low":808.26001,"high":830.56,"open":830.56,"close":808.26001}
{"dates":"1997-09-09","low":831.09998,"high":835.65997,"open":832.38,"close":831.59003}
{"dates":"1997-09-08","low":829.38,"high":834.03998,"open":832.12,"close":832.15997}
{"dates":"1997-09-05","low":822.57001,"high":832.12,"open":831.82001,"close":831.96997}
{"dates":"1997-09-04","low":826.37,"high":835.26001,"open":834.69,"close":831.82001}
{"dates":"1997-09-03","low":828.66998,"high":841.73999,"open":828.73999,"close":834.17999}
{"dates":"1997-09-02","low":810.31,"high":828.19,"open":810.31,"close":826.83002}
{"dates":"1997-09-01","low":806.21997,"high":830.90002,"open":830.90002,"close":810.04999}
{"dates":"1997-08-29","low":832.17999,"high":863.83002,"open":863.83002,"close":832.92999}
{"dates":"1997-08-28","low":856.40002,"high":866.72998,"open":861.27002,"close":865.29999}
{"dates":"1997-08-27","low":847.33002,"high":861.84998,"open":847.46997,"close":861.84998}
{"dates":"1997-08-26","low":844.73999,"high":850.01001,"open":846.97998,"close":846.52002}
{"dates":"1997-08-25","low":844.78998,"high":853.32001,"open":844.85999,"close":846.90997}
{"dates":"1997-08-22","low":839.92999,"high":861.04999,"open":861.04999,"close":843.79999}
{"dates":"1997-08-21","low":858.59998,"high":867.01001,"open":866.62,"close":862.06}
{"dates":"1997-08-20","low":850.01001,"high":869.45001,"open":850.01001,"close":866.46997}
{"dates":"1997-08-19","low":838.34998,"high":850.09003,"open":838.34998,"close":850.01001}
{"dates":"1997-08-15","low":835.84998,"high":844.03998,"open":840.13,"close":838.71002}
{"dates":"1997-08-14","low":835,"high":841.45001,"open":837.81,"close":840.45001}
{"dates":"1997-08-13","low":836.94,"high":844.47998,"open":840.67999,"close":836.94}
{"dates":"1997-08-12","low":841.04999,"high":856.16998,"open":854.13,"close":841.04999}
{"dates":"1997-08-11","low":842.57001,"high":854.28998,"open":850.69,"close":853.28998}
{"dates":"1997-08-08","low":836.46997,"high":850.72998,"open":849.22998,"close":850.72998}
{"dates":"1997-08-07","low":847.17999,"high":860.21997,"open":857.70001,"close":849.88}
{"dates":"1997-08-06","low":839.5,"high":857.44,"open":839.5,"close":857.44}
{"dates":"1997-08-05","low":833.38,"high":842,"open":833.40002,"close":838.71002}
{"dates":"1997-08-04","low":822.59003,"high":840.02002,"open":840.02002,"close":832.71997}
{"dates":"1997-08-01","low":834.48999,"high":849.35999,"open":849.35999,"close":841.08002}
{"dates":"1997-07-31","low":845.22998,"high":852.67999,"open":847.20001,"close":850.03003}
{"dates":"1997-07-30","low":844.79999,"high":856.14001,"open":849.65997,"close":847.23999}
{"dates":"1997-07-29","low":848.29999,"high":859.16998,"open":852.56,"close":849.02002}
{"dates":"1997-07-28","low":840.26001,"high":852.34998,"open":840.26001,"close":852.20001}
{"dates":"1997-07-25","low":835.84998,"high":845.01001,"open":836.12,"close":841.19}
{"dates":"1997-07-24","low":815.02002,"high":838.57001,"open":821.70001,"close":836.12}
{"dates":"1997-07-23","low":814,"high":823.57001,"open":814,"close":821.70001}
{"dates":"1997-07-22","low":791.34998,"high":813.46997,"open":791.34998,"close":813.46997}
{"dates":"1997-07-21","low":784.28003,"high":802.10999,"open":802.10999,"close":790.70001}
{"dates":"1997-07-18","low":800.26001,"high":814.39001,"open":814.39001,"close":802.10999}
{"dates":"1997-07-17","low":811.20001,"high":830.06,"open":826.37,"close":815.34998}
{"dates":"1997-07-16","low":806.59003,"high":826.37,"open":806.59003,"close":826.37}
{"dates":"1997-07-15","low":803.25,"high":835.37,"open":835.37,"close":807.90997}
{"dates":"1997-07-14","low":833.19,"high":854.40002,"open":850.62,"close":836.14001}
{"dates":"1997-07-11","low":845.22998,"high":857.32001,"open":845.22998,"close":850.62}
{"dates":"1997-07-10","low":841.34998,"high":849.69,"open":846.37,"close":845.62}
{"dates":"1997-07-08","low":841.83002,"high":849.64001,"open":841.83002,"close":846.33002}
{"dates":"1997-07-07","low":838.14001,"high":848.73999,"open":838.14001,"close":841.69}
{"dates":"1997-07-04","low":830.96997,"high":837.95001,"open":831.71002,"close":837.95001}
{"dates":"1997-07-03","low":823.90997,"high":831.85999,"open":823.90997,"close":831.44}
{"dates":"1997-07-02","low":818.66998,"high":825.09003,"open":818.66998,"close":824.10999}
{"dates":"1997-07-01","low":810.32001,"high":820.66998,"open":810.32001,"close":818.40002}
{"dates":"1997-06-30","low":803.32001,"high":809.57001,"open":808.35999,"close":809.40997}
{"dates":"1997-06-27","low":808.47998,"high":817.65002,"open":811.54999,"close":809.92999}
{"dates":"1997-06-26","low":810.54999,"high":820.51001,"open":820.51001,"close":811.83002}
{"dates":"1997-06-25","low":817.21997,"high":830.15997,"open":825.03998,"close":820.14001}
{"dates":"1997-06-24","low":813.66998,"high":826.47998,"open":814.44,"close":825.33002}
{"dates":"1997-06-23","low":814.39001,"high":821.92999,"open":821.92999,"close":814.39001}
{"dates":"1997-06-20","low":822.12,"high":828.34003,"open":827.04999,"close":822.5}
{"dates":"1997-06-19","low":817.16998,"high":827.69,"open":817.16998,"close":826.12}
{"dates":"1997-06-18","low":800.23999,"high":817.28003,"open":801.51001,"close":817.02002}
{"dates":"1997-06-17","low":798.59003,"high":813.40002,"open":813.40002,"close":800.96002}
{"dates":"1997-06-13","low":811.23999,"high":815.34003,"open":813,"close":813.40002}
{"dates":"1997-06-12","low":803.84998,"high":814.84998,"open":803.84998,"close":814.5}
{"dates":"1997-06-11","low":798.45001,"high":805.59003,"open":805.45001,"close":803.57001}
{"dates":"1997-06-10","low":801.53003,"high":805.45001,"open":803.60999,"close":805.45001}
{"dates":"1997-06-06","low":788.78998,"high":802.95001,"open":788.78998,"close":802.95001}
{"dates":"1997-06-05","low":788.09998,"high":791.47998,"open":790.37,"close":788.85999}
{"dates":"1997-06-04","low":784.56,"high":791.94,"open":788.72998,"close":790.07001}
{"dates":"1997-06-03","low":786.81,"high":801.34998,"open":792.58002,"close":788.72998}
{"dates":"1997-06-02","low":778.92999,"high":792.09003,"open":778.92999,"close":792.09003}
{"dates":"1997-05-30","low":767.46002,"high":780.65002,"open":767.46002,"close":778.08002}
{"dates":"1997-05-29","low":757.75,"high":767.63,"open":760,"close":767.31}
{"dates":"1997-05-28","low":758.98999,"high":765.25,"open":765.25,"close":759.90997}
{"dates":"1997-05-27","low":762.59003,"high":769.26001,"open":769.06,"close":765.28998}
{"dates":"1997-05-26","low":766.15997,"high":770.34998,"open":767.66998,"close":768.91998}
{"dates":"1997-05-23","low":761.33002,"high":768.04999,"open":765.52002,"close":767.66998}
{"dates":"1997-05-22","low":762.08002,"high":768.22998,"open":764.82001,"close":765.41998}
{"dates":"1997-05-21","low":750.95001,"high":764.71002,"open":754.15002,"close":764.71002}
{"dates":"1997-05-20","low":744.81,"high":754.07001,"open":744.90002,"close":754.01001}
{"dates":"1997-05-19","low":738.94,"high":744.66998,"open":742.83002,"close":744.66998}
{"dates":"1997-05-16","low":740.88,"high":745.08002,"open":742.54999,"close":743.03003}
{"dates":"1997-05-15","low":735.41998,"high":743.78998,"open":735.41998,"close":742.51001}
{"dates":"1997-05-14","low":726.45001,"high":735.31,"open":730.04999,"close":734.58002}
{"dates":"1997-05-13","low":725.83002,"high":729.48999,"open":727.85999,"close":729.28998}
{"dates":"1997-05-12","low":722.53998,"high":728.54999,"open":723.67999,"close":726.96002}
{"dates":"1997-05-09","low":722.90002,"high":728.66998,"open":726.62,"close":723.78003}
{"dates":"1997-05-08","low":724.78998,"high":730.42999,"open":724.78998,"close":726.62}
{"dates":"1997-05-07","low":723.97998,"high":733.53003,"open":733.44,"close":724.78998}
{"dates":"1997-05-06","low":733.88,"high":738.28998,"open":738.28003,"close":734.03003}
{"dates":"1997-05-05","low":727.40997,"high":738.29999,"open":732.25,"close":738.28003}
{"dates":"1997-05-02","low":722.65997,"high":732.71997,"open":722.65997,"close":732.29999}
{"dates":"1997-04-30","low":721.89001,"high":733.59998,"open":729.14001,"close":722.59998}
{"dates":"1997-04-29","low":716.90002,"high":728.65997,"open":716.90002,"close":728.65997}
{"dates":"1997-04-28","low":713.23999,"high":716.54999,"open":715.87,"close":716.51001}
{"dates":"1997-04-25","low":703.90997,"high":715.47998,"open":705.06,"close":715.47998}
{"dates":"1997-04-24","low":708.15002,"high":722.83002,"open":722.14001,"close":709.78003}
{"dates":"1997-04-23","low":715.20001,"high":722.25,"open":715.20001,"close":722.07001}
{"dates":"1997-04-22","low":697.84998,"high":714.77002,"open":697.84998,"close":714.77002}
{"dates":"1997-04-21","low":697.28998,"high":703.76001,"open":703.76001,"close":697.84998}
{"dates":"1997-04-18","low":703.23999,"high":708.96002,"open":708.70001,"close":703.84998}
{"dates":"1997-04-17","low":708.52002,"high":716.52002,"open":716.52002,"close":708.70001}
{"dates":"1997-04-16","low":706.82001,"high":715.92999,"open":706.82001,"close":715.92999}
{"dates":"1997-04-15","low":689.62,"high":707.08002,"open":689.62,"close":706.65002}
{"dates":"1997-04-14","low":670.85999,"high":690.10999,"open":684.17999,"close":689.53998}
{"dates":"1997-04-11","low":685.98999,"high":705.76001,"open":705.76001,"close":686.15002}
{"dates":"1997-04-10","low":700.48999,"high":712.40002,"open":712.40002,"close":705.90997}
{"dates":"1997-04-09","low":712.65997,"high":719.5,"open":716.72998,"close":712.97998}
{"dates":"1997-04-08","low":714.90002,"high":721.81,"open":721.81,"close":716.53998}
{"dates":"1997-04-07","low":720.52002,"high":725.46002,"open":723.20001,"close":722.21002}
{"dates":"1997-04-04","low":713.31,"high":722.66998,"open":718.14001,"close":722.41998}
{"dates":"1997-04-03","low":715.67999,"high":729.01001,"open":729.01001,"close":718.28998}
{"dates":"1997-04-02","low":712.69,"high":729.01001,"open":714.94,"close":729.01001}
{"dates":"1997-04-01","low":702.35999,"high":715.39001,"open":706.34003,"close":715.25}
{"dates":"1997-03-31","low":705.85999,"high":737.96002,"open":737.57001,"close":706.08002}
{"dates":"1997-03-26","low":738.07001,"high":745.23999,"open":744.53003,"close":739.15002}
{"dates":"1997-03-25","low":743.09003,"high":751.14001,"open":743.39001,"close":744.46002}
{"dates":"1997-03-24","low":730.76001,"high":741.90997,"open":731.12,"close":741.90997}
{"dates":"1997-03-21","low":723.53003,"high":732.09998,"open":723.53003,"close":730.40997}
{"dates":"1997-03-20","low":708.62,"high":723.53003,"open":708.92999,"close":723.53003}
{"dates":"1997-03-19","low":704.97998,"high":709.73999,"open":706.94,"close":708.84998}
{"dates":"1997-03-18","low":702.63,"high":709.65002,"open":702.63,"close":706.46997}
{"dates":"1997-03-17","low":696.28998,"high":711.57001,"open":711.44,"close":702.45001}
{"dates":"1997-03-14","low":706.02002,"high":714.21997,"open":708.96002,"close":711.70001}
{"dates":"1997-03-13","low":701.04999,"high":717.78003,"open":717.78003,"close":708.78003}
{"dates":"1997-03-12","low":717.14001,"high":729.75,"open":726.87,"close":717.96997}
{"dates":"1997-03-11","low":726.47998,"high":741.75,"open":741.75,"close":726.77002}
{"dates":"1997-03-10","low":730.76001,"high":742,"open":730.76001,"close":742}
{"dates":"1997-03-07","low":720.02002,"high":735.78998,"open":720.02002,"close":730.35999}
{"dates":"1997-03-06","low":716.5,"high":725.46997,"open":722.40997,"close":719.82001}
{"dates":"1997-03-05","low":716.44,"high":722.42999,"open":721,"close":721.29999}
{"dates":"1997-03-04","low":717.57001,"high":730.97998,"open":717.57001,"close":721}
{"dates":"1997-03-03","low":703.90002,"high":717.35999,"open":717.06,"close":716.46002}
{"dates":"1997-02-28","low":710.82001,"high":723.47998,"open":723.47998,"close":717.65002}
{"dates":"1997-02-27","low":722.41998,"high":743.08002,"open":742.35999,"close":724.19}
{"dates":"1997-02-26","low":734.83002,"high":753.03998,"open":753.03998,"close":742.35999}
{"dates":"1997-02-25","low":748.71997,"high":759.72998,"open":758.98999,"close":752.66998}
{"dates":"1997-02-24","low":741.39001,"high":759.16998,"open":741.39001,"close":759.16998}
{"dates":"1997-02-21","low":726.59998,"high":740.85999,"open":727.58002,"close":740.85999}
{"dates":"1997-02-20","low":726.26001,"high":730.08002,"open":729.91998,"close":726.76001}
{"dates":"1997-02-19","low":728.69,"high":738.72998,"open":731.82001,"close":729.71997}
{"dates":"1997-02-18","low":727.23999,"high":734.38,"open":734.19,"close":731.82001}
{"dates":"1997-02-17","low":725.39001,"high":734.19,"open":725.39001,"close":734.19}
{"dates":"1997-02-14","low":719.58002,"high":726.12,"open":724.03998,"close":725.48999}
{"dates":"1997-02-13","low":718.90997,"high":724.69,"open":718.90997,"close":724.46997}
{"dates":"1997-02-12","low":708.39001,"high":718.41998,"open":708.39001,"close":718.41998}
{"dates":"1997-02-11","low":707.40002,"high":712.38,"open":707.63,"close":708.02002}
{"dates":"1997-02-10","low":698.83002,"high":707.27002,"open":702.98999,"close":707.15997}
{"dates":"1997-02-07","low":698.46997,"high":704.95001,"open":698.46997,"close":702.98999}
{"dates":"1997-02-06","low":690.25,"high":700.07001,"open":699.47998,"close":698.09998}
{"dates":"1997-02-05","low":699.23999,"high":710.72998,"open":707.73999,"close":699.23999}
{"dates":"1997-02-04","low":701.96997,"high":709.21997,"open":705.89001,"close":707.51001}
{"dates":"1997-02-03","low":693.06,"high":706.21997,"open":693.06,"close":706.19}
{"dates":"1997-01-31","low":690.09003,"high":694.82001,"open":690.84003,"close":692.51001}
{"dates":"1997-01-30","low":677.78003,"high":689.21002,"open":677.78003,"close":689.21002}
{"dates":"1997-01-29","low":666.07001,"high":677.26001,"open":666.07001,"close":676.89001}
{"dates":"1997-01-28","low":657.23999,"high":673.60999,"open":657.23999,"close":666.29999}
{"dates":"1997-01-27","low":652.84998,"high":661.58002,"open":661.58002,"close":656.51001}
{"dates":"1997-01-24","low":658.84003,"high":676.95001,"open":676.95001,"close":661.95001}
{"dates":"1997-01-23","low":677.15002,"high":683.03998,"open":679.57001,"close":677.28998}
{"dates":"1997-01-22","low":678.82001,"high":688.53003,"open":686.60999,"close":679.46997}
{"dates":"1997-01-21","low":686.02002,"high":693.08002,"open":686.73999,"close":686.60999}
{"dates":"1997-01-20","low":678.63,"high":686.56,"open":681.25,"close":686.56}
{"dates":"1997-01-17","low":679.5,"high":687.23999,"open":686.42999,"close":680.97998}
{"dates":"1997-01-16","low":682.75,"high":698.03998,"open":691.72998,"close":686.03998}
{"dates":"1997-01-15","low":685.09998,"high":691.96002,"open":688.39001,"close":691.72998}
{"dates":"1997-01-14","low":674.83002,"high":690.5,"open":674.83002,"close":688.39001}
{"dates":"1997-01-13","low":670.08002,"high":678.44,"open":674.92999,"close":674.38}
{"dates":"1997-01-10","low":670.53998,"high":674.92999,"open":672.21002,"close":670.92999}
{"dates":"1997-01-09","low":664.46997,"high":672.16998,"open":664.46997,"close":672.16998}
{"dates":"1997-01-08","low":663.71997,"high":671.59998,"open":664.02002,"close":664.58002}
{"dates":"1997-01-07","low":656.97998,"high":663.48999,"open":656.97998,"close":663.48999}
{"dates":"1997-01-06","low":651.83002,"high":662.03003,"open":651.83002,"close":656.97998}
{"dates":"1997-01-03","low":639.59998,"high":652.54999,"open":639.59998,"close":651.83002}
{"dates":"1996-12-30","low":647.59003,"high":650.81,"open":650.22998,"close":649.37}
{"dates":"1996-12-27","low":649.35999,"high":657.48999,"open":650.15002,"close":650.22998}
{"dates":"1996-12-26","low":642.10999,"high":650.34003,"open":642.10999,"close":650.03998}
{"dates":"1996-12-24","low":638.26001,"high":642.10999,"open":638.26001,"close":642.10999}
{"dates":"1996-12-23","low":628.15002,"high":638.35999,"open":628.15002,"close":638.26001}
{"dates":"1996-12-20","low":621.59003,"high":628.39001,"open":626.44,"close":628}
{"dates":"1996-12-19","low":614.78003,"high":626.90997,"open":614.78003,"close":626.29999}
{"dates":"1996-12-18","low":612.85999,"high":620.40002,"open":612.85999,"close":617.78003}
{"dates":"1996-12-17","low":600.42999,"high":612.67999,"open":600.54999,"close":612.67999}
{"dates":"1996-12-16","low":599.75,"high":601.27002,"open":600.42999,"close":600.20001}
{"dates":"1996-12-13","low":593.53003,"high":600.42999,"open":593.53003,"close":600.42999}
{"dates":"1996-12-12","low":592.44,"high":607.83002,"open":607.83002,"close":592.82001}
{"dates":"1996-12-11","low":608.75,"high":632.31,"open":632.31,"close":608.97998}
{"dates":"1996-12-10","low":627,"high":634.26001,"open":627,"close":632.31}
{"dates":"1996-12-09","low":626.53003,"high":628.28998,"open":626.59003,"close":627}
{"dates":"1996-12-06","low":626.39001,"high":636.10999,"open":635.82001,"close":626.53003}
{"dates":"1996-12-05","low":627.07001,"high":636.77002,"open":628.84998,"close":636.58002}
{"dates":"1996-12-04","low":623.59998,"high":635.65002,"open":635.56,"close":628.76001}
{"dates":"1996-12-03","low":628.65997,"high":640.44,"open":628.65997,"close":635.65002}
{"dates":"1996-12-02","low":615.13,"high":628.62,"open":617.03003,"close":628.62}
{"dates":"1996-11-29","low":603.89001,"high":618.13,"open":603.89001,"close":617.03003}
{"dates":"1996-11-28","low":600.66998,"high":604.28998,"open":603.65997,"close":603.58002}
{"dates":"1996-11-27","low":602.19,"high":612.15997,"open":610.59998,"close":603.65997}
{"dates":"1996-11-26","low":606.21002,"high":611,"open":607.09998,"close":610.56}
{"dates":"1996-11-25","low":606.96002,"high":611.28003,"open":607.06,"close":606.96002}
{"dates":"1996-11-22","low":603.08002,"high":607.46002,"open":603.08002,"close":607.06}
{"dates":"1996-11-21","low":602.35999,"high":605.70001,"open":602.71997,"close":603.03003}
{"dates":"1996-11-20","low":597.06,"high":607.08002,"open":607.08002,"close":602.71997}
{"dates":"1996-11-19","low":606.28998,"high":609.69,"open":609.28003,"close":607.19}
{"dates":"1996-11-18","low":603.69,"high":609.28003,"open":603.69,"close":609.28003}
{"dates":"1996-11-15","low":602.77002,"high":609.20001,"open":605.23999,"close":603.21002}
{"dates":"1996-11-14","low":597.04999,"high":605.34003,"open":597.32001,"close":605.23999}
{"dates":"1996-11-13","low":593.06,"high":598.71997,"open":593.06,"close":597.04999}
{"dates":"1996-11-12","low":587.90997,"high":596.60999,"open":587.90997,"close":592.96997}
{"dates":"1996-11-11","low":578.58002,"high":587.62,"open":579.59003,"close":587.59998}
{"dates":"1996-11-08","low":579.22998,"high":583.14001,"open":583.14001,"close":579.35999}
{"dates":"1996-11-07","low":577.03998,"high":583.88,"open":580.52002,"close":583.28998}
{"dates":"1996-11-06","low":577.87,"high":584.16998,"open":583.66998,"close":579.72998}
{"dates":"1996-11-05","low":582.39001,"high":586.94,"open":582.39001,"close":583.53003}
{"dates":"1996-11-04","low":573.90002,"high":582.85999,"open":573.90002,"close":582.26001}
{"dates":"1996-11-01","low":569.92999,"high":574.29999,"open":570.31,"close":573.90002}
{"dates":"1996-10-31","low":566.63,"high":571.17999,"open":569.97998,"close":570.45001}
{"dates":"1996-10-30","low":567.95001,"high":571.42999,"open":570.65002,"close":570.22998}
{"dates":"1996-10-29","low":562.41998,"high":571.03003,"open":562.46997,"close":570.15997}
{"dates":"1996-10-28","low":559.57001,"high":563.27002,"open":559.57001,"close":562.21997}
{"dates":"1996-10-25","low":558.37,"high":561.12,"open":560.97998,"close":559.57001}
{"dates":"1996-10-24","low":560.15002,"high":566.09998,"open":561.09003,"close":560.97998}
{"dates":"1996-10-23","low":547.51001,"high":560.97998,"open":554.97998,"close":560.97998}
{"dates":"1996-10-22","low":547.94,"high":557.41998,"open":557.16998,"close":557.33002}
{"dates":"1996-10-21","low":556.90997,"high":569.96997,"open":569.75,"close":557.41998}
{"dates":"1996-10-18","low":569.03003,"high":573.40002,"open":570.21002,"close":569.65002}
{"dates":"1996-10-17","low":560.66998,"high":569.71997,"open":560.66998,"close":569.71997}
{"dates":"1996-10-16","low":560.44,"high":577.37,"open":577.37,"close":560.54999}
{"dates":"1996-10-15","low":573.72998,"high":584.58002,"open":584.07001,"close":578.84998}
{"dates":"1996-10-14","low":580.60999,"high":584.28998,"open":584.28998,"close":584.03003}
{"dates":"1996-10-11","low":582.44,"high":585.87,"open":584.90997,"close":584.32001}
{"dates":"1996-10-10","low":578.27002,"high":584.60999,"open":583.23999,"close":584.60999}
{"dates":"1996-10-09","low":582.21002,"high":590.83002,"open":590.10999,"close":583.14001}
{"dates":"1996-10-08","low":579.42999,"high":592.65002,"open":579.42999,"close":590.10999}