{"Date":"2020-06-30","Open":25512.43,"High":25905.38,"Low":25475.14,"Close":25812.88}
{"Date":"2020-06-29","Open":25152.45,"High":25601.15,"Low":25096.16,"Close":25595.8}
{"Date":"2020-06-26","Open":25641.69,"High":25641.69,"Low":24971.03,"Close":25015.55}
{"Date":"2020-06-25","Open":25365.22,"High":25769.61,"Low":25209.79,"Close":25745.6}
{"Date":"2020-06-24","Open":25992.96,"High":25992.96,"Low":25296.73,"Close":25445.94}
{"Date":"2020-06-23","Open":26159.39,"High":26314.97,"Low":26105.97,"Close":26156.1}
{"Date":"2020-06-22","Open":25865.08,"High":26059.81,"Low":25667.68,"Close":26024.96}
{"Date":"2020-06-19","Open":26213.1,"High":26451.44,"Low":25759.66,"Close":25871.46}
{"Date":"2020-06-18","Open":26016.45,"High":26154.2,"Low":25848.53,"Close":26080.1}
{"Date":"2020-06-17","Open":26330.52,"High":26400.07,"Low":26068.41,"Close":26119.61}
{"Date":"2020-06-16","Open":26326.68,"High":26611.03,"Low":25811.7,"Close":26289.98}
{"Date":"2020-06-15","Open":25270.39,"High":25891.58,"Low":24843.18,"Close":25763.16}
{"Date":"2020-06-12","Open":25659.42,"High":25965.55,"Low":25078.41,"Close":25605.54}
{"Date":"2020-06-11","Open":26282.51,"High":26294.08,"Low":25082.72,"Close":25128.17}
{"Date":"2020-06-10","Open":27251.89,"High":27355.22,"Low":26938.05,"Close":26989.99}
{"Date":"2020-06-09","Open":27447.37,"High":27447.37,"Low":27151.06,"Close":27272.3}
{"Date":"2020-06-08","Open":27232.93,"High":27580.21,"Low":27232.48,"Close":27572.44}
{"Date":"2020-06-05","Open":26836.8,"High":27338.3,"Low":26836.8,"Close":27110.98}
{"Date":"2020-06-04","Open":26226.49,"High":26384.1,"Low":26082.31,"Close":26281.82}
{"Date":"2020-06-03","Open":25906.88,"High":26337.75,"Low":25906.88,"Close":26269.89}
{"Date":"2020-06-02","Open":25582.52,"High":25743.13,"Low":25523.74,"Close":25742.65}
{"Date":"2020-06-01","Open":25342.99,"High":25508.83,"Low":25220.66,"Close":25475.02}
{"Date":"2020-05-29","Open":25324.15,"High":25482.8,"Low":25031.67,"Close":25383.11}
{"Date":"2020-05-28","Open":25697.36,"High":25758.79,"Low":25358.73,"Close":25400.64}
{"Date":"2020-05-27","Open":25298.63,"High":25551.56,"Low":25009.87,"Close":25548.27}
{"Date":"2020-05-26","Open":24781.84,"High":25176.42,"Low":24781.84,"Close":24995.11}
{"Date":"2020-05-22","Open":24461.98,"High":24481.64,"Low":24294.07,"Close":24465.16}
{"Date":"2020-05-21","Open":24564.27,"High":24718.46,"Low":24370.88,"Close":24474.12}
{"Date":"2020-05-20","Open":24455.94,"High":24649.48,"Low":24455.94,"Close":24575.9}
{"Date":"2020-05-19","Open":24577.48,"High":24599.5,"Low":24202.96,"Close":24206.86}
{"Date":"2020-05-18","Open":24059.98,"High":24708.54,"Low":24059.98,"Close":24597.37}
{"Date":"2020-05-15","Open":23454.83,"High":23730.08,"Low":23354.15,"Close":23685.42}
{"Date":"2020-05-14","Open":23049.06,"High":23630.86,"Low":22789.62,"Close":23625.34}
{"Date":"2020-05-13","Open":23702.16,"High":23708.9,"Low":23067.64,"Close":23247.97}
{"Date":"2020-05-12","Open":24292.84,"High":24382.09,"Low":23761.58,"Close":23764.78}
{"Date":"2020-05-11","Open":24256.45,"High":24366.21,"Low":24070.22,"Close":24221.99}
{"Date":"2020-05-08","Open":24107.82,"High":24349.9,"Low":24107.05,"Close":24331.32}
{"Date":"2020-05-07","Open":23837.21,"High":24094.62,"Low":23834.39,"Close":23875.89}
{"Date":"2020-05-06","Open":23978.88,"High":24054.59,"Low":23661.14,"Close":23664.64}
{"Date":"2020-05-05","Open":23958.88,"High":24169.72,"Low":23868.91,"Close":23883.09}
{"Date":"2020-05-04","Open":23581.55,"High":23769.56,"Low":23361.16,"Close":23749.76}
{"Date":"2020-05-01","Open":24120.78,"High":24120.78,"Low":23645.3,"Close":23723.69}
{"Date":"2020-04-30","Open":24585.57,"High":24585.57,"Low":24186.9,"Close":24345.72}
{"Date":"2020-04-29","Open":24490.37,"High":24764.77,"Low":24453.99,"Close":24633.86}
{"Date":"2020-04-28","Open":24357.17,"High":24512.24,"Low":24031.2,"Close":24101.55}
{"Date":"2020-04-27","Open":23866.15,"High":24207.65,"Low":23840.61,"Close":24133.78}
{"Date":"2020-04-24","Open":23628.24,"High":23826,"Low":23417.68,"Close":23775.27}
{"Date":"2020-04-23","Open":23543.09,"High":23885.36,"Low":23483.35,"Close":23515.26}
{"Date":"2020-04-22","Open":23437.34,"High":23613.1,"Low":23339.6,"Close":23475.82}
{"Date":"2020-04-21","Open":23365.25,"High":23365.25,"Low":22941.88,"Close":23018.88}
{"Date":"2020-04-20","Open":24095.1,"High":24108.69,"Low":23627.19,"Close":23650.44}
{"Date":"2020-04-17","Open":23817.15,"High":24264.21,"Low":23817.15,"Close":24242.49}
{"Date":"2020-04-16","Open":23543.66,"High":23598.08,"Low":23211.38,"Close":23537.68}
{"Date":"2020-04-15","Open":23600.72,"High":23649.72,"Low":23233.32,"Close":23504.35}
{"Date":"2020-04-14","Open":23690.57,"High":24040.58,"Low":23683.44,"Close":23949.76}
{"Date":"2020-04-13","Open":23698.93,"High":23698.93,"Low":23095.35,"Close":23390.77}
{"Date":"2020-04-09","Open":23690.66,"High":24008.99,"Low":23504.09,"Close":23719.37}
{"Date":"2020-04-08","Open":22893.47,"High":23513.4,"Low":22682.99,"Close":23433.57}
{"Date":"2020-04-07","Open":23537.44,"High":23617.24,"Low":22634.45,"Close":22653.86}
{"Date":"2020-04-06","Open":21693.63,"High":22783.45,"Low":21693.63,"Close":22679.99}
{"Date":"2020-04-03","Open":21285.93,"High":21447.81,"Low":20863.09,"Close":21052.53}
{"Date":"2020-04-02","Open":20819.46,"High":21477.77,"Low":20735.02,"Close":21413.44}
{"Date":"2020-04-01","Open":21227.38,"High":21487.24,"Low":20784.43,"Close":20943.51}
{"Date":"2020-03-31","Open":22208.42,"High":22480.37,"Low":21852.08,"Close":21917.16}
{"Date":"2020-03-30","Open":21678.22,"High":22378.09,"Low":21522.08,"Close":22327.48}
{"Date":"2020-03-27","Open":21898.47,"High":22327.57,"Low":21469.27,"Close":21636.78}
{"Date":"2020-03-26","Open":21468.38,"High":22595.06,"Low":21427.1,"Close":22552.17}
{"Date":"2020-03-25","Open":21050.34,"High":22019.93,"Low":20538.34,"Close":21200.55}
{"Date":"2020-03-24","Open":19722.19,"High":20737.7,"Low":19649.25,"Close":20704.91}
{"Date":"2020-03-23","Open":19028.36,"High":19121.01,"Low":18213.65,"Close":18591.93}
{"Date":"2020-03-20","Open":20253.15,"High":20531.26,"Low":19094.27,"Close":19173.98}
{"Date":"2020-03-19","Open":19830.01,"High":20442.63,"Low":19177.13,"Close":20087.19}
{"Date":"2020-03-18","Open":20188.69,"High":20489.33,"Low":18917.46,"Close":19898.92}
{"Date":"2020-03-17","Open":20487.05,"High":21379.35,"Low":19882.26,"Close":21237.38}
{"Date":"2020-03-16","Open":20917.53,"High":21768.28,"Low":20116.46,"Close":20188.52}
{"Date":"2020-03-13","Open":21973.82,"High":23189.76,"Low":21285.37,"Close":23185.62}
{"Date":"2020-03-12","Open":22184.71,"High":22837.95,"Low":21154.46,"Close":21200.62}
{"Date":"2020-03-11","Open":24604.63,"High":24604.63,"Low":23328.32,"Close":23553.22}
{"Date":"2020-03-10","Open":24453,"High":25020.99,"Low":23690.34,"Close":25018.16}
{"Date":"2020-03-09","Open":24992.36,"High":24992.36,"Low":23706.07,"Close":23851.02}
{"Date":"2020-03-06","Open":25457.21,"High":25994.38,"Low":25226.62,"Close":25864.78}
{"Date":"2020-03-05","Open":26671.92,"High":26671.92,"Low":25943.33,"Close":26121.28}
{"Date":"2020-03-04","Open":26383.68,"High":27102.34,"Low":26286.31,"Close":27090.86}
{"Date":"2020-03-03","Open":26762.47,"High":27084.59,"Low":25706.28,"Close":25917.41}
{"Date":"2020-03-02","Open":25590.51,"High":26706.17,"Low":25391.96,"Close":26703.32}
{"Date":"2020-02-28","Open":25270.83,"High":25494.24,"Low":24681.01,"Close":25409.36}
{"Date":"2020-02-27","Open":26526,"High":26775.31,"Low":25752.82,"Close":25766.64}
{"Date":"2020-02-26","Open":27159.46,"High":27542.78,"Low":26890.97,"Close":26957.59}
{"Date":"2020-02-25","Open":28037.65,"High":28149.2,"Low":26997.62,"Close":27081.36}
{"Date":"2020-02-24","Open":28402.93,"High":28402.93,"Low":27912.44,"Close":27960.8}
{"Date":"2020-02-21","Open":29146.53,"High":29146.53,"Low":28892.7,"Close":28992.41}
{"Date":"2020-02-20","Open":29296.25,"High":29368.45,"Low":28959.65,"Close":29219.98}
{"Date":"2020-02-19","Open":29312.7,"High":29409.09,"Low":29274.38,"Close":29348.03}
{"Date":"2020-02-18","Open":29282.78,"High":29330.16,"Low":29116.81,"Close":29232.19}
{"Date":"2020-02-14","Open":29440.47,"High":29463.04,"Low":29283.18,"Close":29398.08}
{"Date":"2020-02-13","Open":29436.03,"High":29535.4,"Low":29345.93,"Close":29423.31}
{"Date":"2020-02-12","Open":29406.75,"High":29568.57,"Low":29406.75,"Close":29551.42}
{"Date":"2020-02-11","Open":29390.71,"High":29415.39,"Low":29210.47,"Close":29276.34}
{"Date":"2020-02-10","Open":28995.66,"High":29278.07,"Low":28995.66,"Close":29276.82}
{"Date":"2020-02-07","Open":29286.92,"High":29286.92,"Low":29056.98,"Close":29102.51}
{"Date":"2020-02-06","Open":29388.58,"High":29408.05,"Low":29246.93,"Close":29379.77}
{"Date":"2020-02-05","Open":29048.73,"High":29308.89,"Low":29000.85,"Close":29290.85}
{"Date":"2020-02-04","Open":28696.74,"High":28904.88,"Low":28696.74,"Close":28807.63}
{"Date":"2020-02-03","Open":28319.65,"High":28630.39,"Low":28319.65,"Close":28399.81}
{"Date":"2020-01-31","Open":28813.04,"High":28813.04,"Low":28169.53,"Close":28256.03}
{"Date":"2020-01-30","Open":28640.16,"High":28879.71,"Low":28489.76,"Close":28859.44}
{"Date":"2020-01-29","Open":28820.53,"High":28944.24,"Low":28728.19,"Close":28734.45}
{"Date":"2020-01-28","Open":28594.28,"High":28823.23,"Low":28575.75,"Close":28722.85}
{"Date":"2020-01-27","Open":28542.49,"High":28671.79,"Low":28440.47,"Close":28535.8}
{"Date":"2020-01-24","Open":29230.39,"High":29288.79,"Low":28843.31,"Close":28989.73}
{"Date":"2020-01-23","Open":29111.02,"High":29190.47,"Low":28966.98,"Close":29160.09}
{"Date":"2020-01-22","Open":29263.63,"High":29320.2,"Low":29172.26,"Close":29186.27}
{"Date":"2020-01-21","Open":29269.05,"High":29341.21,"Low":29146.47,"Close":29196.04}
{"Date":"2020-01-17","Open":29313.31,"High":29373.62,"Low":29289.91,"Close":29348.1}
{"Date":"2020-01-16","Open":29131.95,"High":29300.32,"Low":29131.95,"Close":29297.64}
{"Date":"2020-01-15","Open":28901.8,"High":29127.59,"Low":28897.35,"Close":29030.22}
{"Date":"2020-01-14","Open":28895.5,"High":29054.16,"Low":28872.27,"Close":28939.67}
{"Date":"2020-01-13","Open":28869.01,"High":28909.91,"Low":28819.43,"Close":28907.05}
{"Date":"2020-01-10","Open":28977.52,"High":29009.07,"Low":28789.1,"Close":28823.77}
{"Date":"2020-01-09","Open":28851.97,"High":28988.01,"Low":28844.31,"Close":28956.9}
{"Date":"2020-01-08","Open":28556.14,"High":28866.18,"Low":28522.51,"Close":28745.09}
{"Date":"2020-01-07","Open":28639.18,"High":28685.5,"Low":28565.28,"Close":28583.68}
{"Date":"2020-01-06","Open":28465.5,"High":28708.02,"Low":28418.63,"Close":28703.38}
{"Date":"2020-01-03","Open":28553.33,"High":28716.31,"Low":28500.36,"Close":28634.88}
{"Date":"2020-01-02","Open":28638.97,"High":28872.8,"Low":28627.77,"Close":28868.8}
{"Date":"2019-12-31","Open":28414.64,"High":28547.35,"Low":28376.49,"Close":28538.44}
{"Date":"2019-12-30","Open":28654.76,"High":28664.69,"Low":28428.98,"Close":28462.14}
{"Date":"2019-12-27","Open":28675.34,"High":28701.66,"Low":28608.98,"Close":28645.26}
{"Date":"2019-12-26","Open":28539.46,"High":28624.1,"Low":28535.15,"Close":28621.39}
{"Date":"2019-12-24","Open":28572.57,"High":28576.8,"Low":28503.21,"Close":28515.45}
{"Date":"2019-12-23","Open":28491.78,"High":28582.49,"Low":28491.78,"Close":28551.53}
{"Date":"2019-12-20","Open":28608.64,"High":28608.64,"Low":28445.6,"Close":28455.09}
{"Date":"2019-12-19","Open":28278.31,"High":28381.48,"Low":28278.24,"Close":28376.96}
{"Date":"2019-12-18","Open":28291.44,"High":28323.25,"Low":28239.28,"Close":28239.28}
{"Date":"2019-12-17","Open":28221.75,"High":28328.63,"Low":28220.56,"Close":28267.16}
{"Date":"2019-12-16","Open":28191.67,"High":28337.49,"Low":28191.67,"Close":28235.89}
{"Date":"2019-12-13","Open":28123.64,"High":28290.73,"Low":28028.32,"Close":28135.38}
{"Date":"2019-12-12","Open":27898.34,"High":28224.95,"Low":27859.87,"Close":28132.05}
{"Date":"2019-12-11","Open":27867.31,"High":27925.5,"Low":27801.8,"Close":27911.3}
{"Date":"2019-12-10","Open":27900.65,"High":27949.02,"Low":27804,"Close":27881.72}
{"Date":"2019-12-09","Open":27987.05,"High":28010.42,"Low":27906.14,"Close":27909.6}
{"Date":"2019-12-06","Open":27839.68,"High":28035.85,"Low":27839.68,"Close":28015.06}
{"Date":"2019-12-05","Open":27736.05,"High":27745.2,"Low":27562.8,"Close":27677.79}
{"Date":"2019-12-04","Open":27634.63,"High":27727.45,"Low":27612.08,"Close":27649.78}
{"Date":"2019-12-03","Open":27501.98,"High":27524.74,"Low":27325.13,"Close":27502.81}
{"Date":"2019-12-02","Open":28109.74,"High":28109.84,"Low":27782.35,"Close":27783.04}
{"Date":"2019-11-29","Open":28103.16,"High":28119.51,"Low":28042.53,"Close":28051.41}
{"Date":"2019-11-27","Open":28156.47,"High":28174.97,"Low":28075.23,"Close":28164}
{"Date":"2019-11-26","Open":28080.75,"High":28146.02,"Low":28042.21,"Close":28121.68}
{"Date":"2019-11-25","Open":27917.77,"High":28068.69,"Low":27917.77,"Close":28066.47}
{"Date":"2019-11-22","Open":27831.23,"High":27898.46,"Low":27773.98,"Close":27875.62}
{"Date":"2019-11-21","Open":27820.28,"High":27828.33,"Low":27708.34,"Close":27766.29}
{"Date":"2019-11-20","Open":27879.55,"High":27897.28,"Low":27675.28,"Close":27821.09}
{"Date":"2019-11-19","Open":28079.76,"High":28090.21,"Low":27894.52,"Close":27934.02}
{"Date":"2019-11-18","Open":27993.22,"High":28040.97,"Low":27969.24,"Close":28036.22}
{"Date":"2019-11-15","Open":27843.54,"High":28004.89,"Low":27843.54,"Close":28004.89}
{"Date":"2019-11-14","Open":27757.2,"High":27800.71,"Low":27676.97,"Close":27781.96}
{"Date":"2019-11-13","Open":27622.04,"High":27806.4,"Low":27587.2,"Close":27783.59}
{"Date":"2019-11-12","Open":27701.59,"High":27770.86,"Low":27635.32,"Close":27691.49}
{"Date":"2019-11-11","Open":27580.66,"High":27714.39,"Low":27517.67,"Close":27691.49}
{"Date":"2019-11-08","Open":27686.2,"High":27694.95,"Low":27578.97,"Close":27681.24}
{"Date":"2019-11-07","Open":27590.16,"High":27774.67,"Low":27590.16,"Close":27674.8}
{"Date":"2019-11-06","Open":27502.74,"High":27526.05,"Low":27407.81,"Close":27492.56}
{"Date":"2019-11-05","Open":27500.23,"High":27560.36,"Low":27453.55,"Close":27492.63}
{"Date":"2019-11-04","Open":27402.06,"High":27517.58,"Low":27402.06,"Close":27462.11}
{"Date":"2019-11-01","Open":27142.95,"High":27347.43,"Low":27142.95,"Close":27347.36}
{"Date":"2019-10-31","Open":27188.37,"High":27188.37,"Low":26918.29,"Close":27046.23}
{"Date":"2019-10-30","Open":27110.71,"High":27204.36,"Low":26999.64,"Close":27186.69}
{"Date":"2019-10-29","Open":27061.07,"High":27165.94,"Low":27039.76,"Close":27071.42}
{"Date":"2019-10-28","Open":27040.33,"High":27167.88,"Low":27028.71,"Close":27090.72}
{"Date":"2019-10-25","Open":26789.61,"High":27015.37,"Low":26765.68,"Close":26958.06}
{"Date":"2019-10-24","Open":26893.93,"High":26931.78,"Low":26714.34,"Close":26805.53}
{"Date":"2019-10-23","Open":26835.24,"High":26896.89,"Low":26745,"Close":26833.95}
{"Date":"2019-10-22","Open":26850.43,"High":26946.64,"Low":26782.61,"Close":26788.1}
{"Date":"2019-10-21","Open":26852.67,"High":26852.67,"Low":26747.62,"Close":26827.64}
{"Date":"2019-10-18","Open":27004.49,"High":27018.25,"Low":26770.13,"Close":26770.2}
{"Date":"2019-10-17","Open":27032.38,"High":27112.16,"Low":26970.29,"Close":27025.88}
{"Date":"2019-10-16","Open":26972.31,"High":27058.34,"Low":26943.29,"Close":27001.98}
{"Date":"2019-10-15","Open":26811.2,"High":27120.11,"Low":26811.2,"Close":27024.8}
{"Date":"2019-10-14","Open":26766.43,"High":26874.33,"Low":26749.18,"Close":26787.36}
{"Date":"2019-10-11","Open":26694.2,"High":27013.97,"Low":26694.2,"Close":26816.59}
{"Date":"2019-10-10","Open":26317.35,"High":26603.31,"Low":26314.51,"Close":26496.67}
{"Date":"2019-10-09","Open":26308.23,"High":26424.31,"Low":26249.75,"Close":26346.01}
{"Date":"2019-10-08","Open":26276.59,"High":26421.81,"Low":26139.8,"Close":26164.04}
{"Date":"2019-10-07","Open":26502.33,"High":26655.84,"Low":26424.54,"Close":26478.02}
{"Date":"2019-10-04","Open":26271.7,"High":26590.74,"Low":26271.7,"Close":26573.72}
{"Date":"2019-10-03","Open":26039.02,"High":26205.2,"Low":25743.46,"Close":26201.04}
{"Date":"2019-10-02","Open":26425.86,"High":26438.04,"Low":25974.12,"Close":26078.62}
{"Date":"2019-10-01","Open":26962.54,"High":27046.21,"Low":26562.22,"Close":26573.04}
{"Date":"2019-09-30","Open":26852.33,"High":26998.86,"Low":26852.33,"Close":26916.83}
{"Date":"2019-09-27","Open":26987.26,"High":27012.54,"Low":26715.82,"Close":26820.25}
{"Date":"2019-09-26","Open":27004.11,"High":27015.07,"Low":26803.84,"Close":26891.12}
{"Date":"2019-09-25","Open":26866.71,"High":27016.56,"Low":26755.86,"Close":26970.71}
{"Date":"2019-09-24","Open":27034.07,"High":27079.68,"Low":26704.96,"Close":26807.77}
{"Date":"2019-09-23","Open":26851.45,"High":27011.07,"Low":26831.34,"Close":26949.99}
{"Date":"2019-09-20","Open":27102.18,"High":27194.75,"Low":26926.68,"Close":26935.07}
{"Date":"2019-09-19","Open":27186.05,"High":27272.17,"Low":27064.21,"Close":27094.79}
{"Date":"2019-09-18","Open":27075.39,"High":27161.93,"Low":26899.15,"Close":27147.08}
{"Date":"2019-09-17","Open":27010.12,"High":27110.8,"Low":26984.14,"Close":27110.8}
{"Date":"2019-09-16","Open":27146.06,"High":27172.87,"Low":27032.56,"Close":27076.82}
{"Date":"2019-09-13","Open":27216.67,"High":27277.55,"Low":27193.95,"Close":27219.52}
{"Date":"2019-09-12","Open":27197.32,"High":27306.73,"Low":27105.01,"Close":27182.45}
{"Date":"2019-09-11","Open":26928.05,"High":27137.04,"Low":26885.48,"Close":27137.04}
{"Date":"2019-09-10","Open":26805.83,"High":26909.43,"Low":26717.05,"Close":26909.43}
{"Date":"2019-09-09","Open":26866.23,"High":26900.83,"Low":26762.18,"Close":26835.51}
{"Date":"2019-09-06","Open":26790.25,"High":26860.87,"Low":26708.39,"Close":26797.46}
{"Date":"2019-09-05","Open":26603.15,"High":26836.3,"Low":26603.15,"Close":26728.15}
{"Date":"2019-09-04","Open":26301.99,"High":26362.35,"Low":26244.44,"Close":26355.47}
{"Date":"2019-09-03","Open":26198.26,"High":26198.26,"Low":25978.22,"Close":26118.02}
{"Date":"2019-08-30","Open":26476.39,"High":26514.62,"Low":26295.59,"Close":26403.28}
{"Date":"2019-08-29","Open":26249.09,"High":26408.84,"Low":26185.71,"Close":26362.25}
{"Date":"2019-08-28","Open":25712.99,"High":26041.57,"Low":25637.43,"Close":26036.1}
{"Date":"2019-08-27","Open":26014.46,"High":26054.02,"Low":25721.85,"Close":25777.9}
{"Date":"2019-08-26","Open":25826.05,"High":25941.25,"Low":25716.39,"Close":25898.83}
{"Date":"2019-08-23","Open":26134.21,"High":26320.29,"Low":25507.18,"Close":25628.9}
{"Date":"2019-08-22","Open":26271.64,"High":26388.78,"Low":26099.01,"Close":26252.24}
{"Date":"2019-08-21","Open":26145.36,"High":26268.32,"Low":26141.77,"Close":26202.73}
{"Date":"2019-08-20","Open":26086.86,"High":26160.12,"Low":25952,"Close":25962.44}
{"Date":"2019-08-19","Open":26020.06,"High":26222.32,"Low":26020.06,"Close":26135.79}
{"Date":"2019-08-16","Open":25678.17,"High":25929.65,"Low":25678.17,"Close":25886.01}
{"Date":"2019-08-15","Open":25514.25,"High":25639.69,"Low":25339.6,"Close":25579.39}
{"Date":"2019-08-14","Open":26035.08,"High":26035.08,"Low":25471.59,"Close":25479.42}
{"Date":"2019-08-13","Open":25888.88,"High":26426.97,"Low":25833.25,"Close":26279.91}
{"Date":"2019-08-12","Open":26169.91,"High":26178.95,"Low":25824.94,"Close":25907.37}
{"Date":"2019-08-09","Open":26337.09,"High":26413.36,"Low":26097.64,"Close":26287.44}
{"Date":"2019-08-08","Open":26086.52,"High":26383.61,"Low":26038.1,"Close":26378.19}
{"Date":"2019-08-07","Open":25814.22,"High":26073.21,"Low":25440.39,"Close":26007.07}
{"Date":"2019-08-06","Open":25810.62,"High":26038.68,"Low":25710.87,"Close":26029.52}
{"Date":"2019-08-05","Open":26259.23,"High":26259.23,"Low":25523.38,"Close":25717.74}
{"Date":"2019-08-02","Open":26528.66,"High":26570.02,"Low":26249.22,"Close":26485.01}
{"Date":"2019-08-01","Open":26879.86,"High":27175.59,"Low":26548.71,"Close":26583.42}
{"Date":"2019-07-31","Open":27244.67,"High":27281.65,"Low":26719.6,"Close":26864.27}
{"Date":"2019-07-30","Open":27145.39,"High":27224.36,"Low":27069.86,"Close":27198.02}
{"Date":"2019-07-29","Open":27192.24,"High":27275.85,"Low":27178.06,"Close":27221.35}
{"Date":"2019-07-26","Open":27166,"High":27213.7,"Low":27123.25,"Close":27192.45}
{"Date":"2019-07-25","Open":27247.39,"High":27298.43,"Low":27062.48,"Close":27140.98}
{"Date":"2019-07-24","Open":27262.24,"High":27291.04,"Low":27191.12,"Close":27269.97}
{"Date":"2019-07-23","Open":27231.86,"High":27368.81,"Low":27204.58,"Close":27349.19}
{"Date":"2019-07-22","Open":27174.18,"High":27227.77,"Low":27088.9,"Close":27171.9}
{"Date":"2019-07-19","Open":27246.38,"High":27342.96,"Low":27145.78,"Close":27154.2}
{"Date":"2019-07-18","Open":27191.98,"High":27266.81,"Low":27068.79,"Close":27222.97}
{"Date":"2019-07-17","Open":27320.91,"High":27343.06,"Low":27218.38,"Close":27219.85}
{"Date":"2019-07-16","Open":27349.32,"High":27398.68,"Low":27290.24,"Close":27335.63}
{"Date":"2019-07-15","Open":27364.69,"High":27364.69,"Low":27294.17,"Close":27359.16}
{"Date":"2019-07-12","Open":27139.49,"High":27333.79,"Low":27135.45,"Close":27332.03}
{"Date":"2019-07-11","Open":26950.16,"High":27088.45,"Low":26916.32,"Close":27088.08}
{"Date":"2019-07-10","Open":26851.96,"High":26983.45,"Low":26813.11,"Close":26860.2}
{"Date":"2019-07-09","Open":26725.12,"High":26807.7,"Low":26665.57,"Close":26783.49}
{"Date":"2019-07-08","Open":26835.64,"High":26839.14,"Low":26744.87,"Close":26806.14}
{"Date":"2019-07-05","Open":26867.75,"High":26950.81,"Low":26733.33,"Close":26922.12}
{"Date":"2019-07-03","Open":26832.32,"High":26966,"Low":26831.44,"Close":26966}
{"Date":"2019-07-02","Open":26719.53,"High":26787.56,"Low":26632.65,"Close":26786.68}
{"Date":"2019-07-01","Open":26805.86,"High":26890.64,"Low":26616.21,"Close":26717.43}
{"Date":"2019-06-28","Open":26605.93,"High":26638.35,"Low":26522.27,"Close":26599.96}
{"Date":"2019-06-27","Open":26523.72,"High":26607.24,"Low":26465.32,"Close":26526.58}
{"Date":"2019-06-26","Open":26599.42,"High":26660.04,"Low":26536.33,"Close":26536.82}
{"Date":"2019-06-25","Open":26731.61,"High":26752.31,"Low":26527.66,"Close":26548.22}
{"Date":"2019-06-24","Open":26727.61,"High":26806.52,"Low":26723.37,"Close":26727.54}
{"Date":"2019-06-21","Open":26749.12,"High":26907.37,"Low":26705.87,"Close":26719.13}
{"Date":"2019-06-20","Open":26665.38,"High":26798.63,"Low":26539.69,"Close":26753.17}
{"Date":"2019-06-19","Open":26490.16,"High":26569.75,"Low":26415.05,"Close":26504}
{"Date":"2019-06-18","Open":26228.88,"High":26527.19,"Low":26227.76,"Close":26465.54}
{"Date":"2019-06-17","Open":26108.53,"High":26165.78,"Low":26049.8,"Close":26112.53}
{"Date":"2019-06-14","Open":26076.36,"High":26162.28,"Low":25988.09,"Close":26089.61}
{"Date":"2019-06-13","Open":26036.94,"High":26146.91,"Low":25995.71,"Close":26106.77}
{"Date":"2019-06-12","Open":26040.3,"High":26082.1,"Low":25958.66,"Close":26004.83}
{"Date":"2019-06-11","Open":26180.59,"High":26248.67,"Low":25998.87,"Close":26048.51}
{"Date":"2019-06-10","Open":26090.22,"High":26210.61,"Low":26054.31,"Close":26062.68}
{"Date":"2019-06-07","Open":25768.72,"High":26072.75,"Low":25768.72,"Close":25983.94}
{"Date":"2019-06-06","Open":25567.45,"High":25800.3,"Low":25518.05,"Close":25720.66}
{"Date":"2019-06-05","Open":25451,"High":25544.66,"Low":25373.58,"Close":25539.57}
{"Date":"2019-06-04","Open":24962.82,"High":25343.77,"Low":24962.82,"Close":25332.18}
{"Date":"2019-06-03","Open":24830.16,"High":24935.21,"Low":24680.57,"Close":24819.78}
{"Date":"2019-05-31","Open":25046.31,"High":25046.31,"Low":24809.51,"Close":24815.04}
{"Date":"2019-05-30","Open":25139.94,"High":25218.54,"Low":25066.75,"Close":25169.88}
{"Date":"2019-05-29","Open":25231.46,"High":25231.46,"Low":24938.24,"Close":25126.41}
{"Date":"2019-05-28","Open":25616.55,"High":25717.63,"Low":25342.28,"Close":25347.77}
{"Date":"2019-05-24","Open":25551.07,"High":25670.81,"Low":25496.2,"Close":25585.69}
{"Date":"2019-05-23","Open":25657.99,"High":25657.99,"Low":25328.09,"Close":25490.47}
{"Date":"2019-05-22","Open":25818.46,"High":25878.21,"Low":25755.11,"Close":25776.61}
{"Date":"2019-05-21","Open":25782.34,"High":25898.27,"Low":25779.61,"Close":25877.33}
{"Date":"2019-05-20","Open":25655.31,"High":25751.71,"Low":25560.55,"Close":25679.9}
{"Date":"2019-05-17","Open":25719.95,"High":25948.74,"Low":25657.78,"Close":25764}
{"Date":"2019-05-16","Open":25692.14,"High":25957.63,"Low":25692.14,"Close":25862.68}
{"Date":"2019-05-15","Open":25400.13,"High":25724.89,"Low":25341.94,"Close":25648.02}
{"Date":"2019-05-14","Open":25384.03,"High":25688.96,"Low":25384.03,"Close":25532.05}
{"Date":"2019-05-13","Open":25568.06,"High":25568.06,"Low":25222.51,"Close":25324.99}
{"Date":"2019-05-10","Open":25763.72,"High":26019.32,"Low":25469.86,"Close":25942.37}
{"Date":"2019-05-09","Open":25878.85,"High":25884.89,"Low":25517.39,"Close":25828.36}
{"Date":"2019-05-08","Open":25933.79,"High":26118.1,"Low":25889.41,"Close":25967.33}
{"Date":"2019-05-07","Open":26276.9,"High":26276.9,"Low":25789.71,"Close":25965.09}
{"Date":"2019-05-06","Open":26160.62,"High":26476.27,"Low":26033.95,"Close":26438.48}
{"Date":"2019-05-03","Open":26379.14,"High":26534.96,"Low":26370.09,"Close":26504.95}
{"Date":"2019-05-02","Open":26407.15,"High":26454.69,"Low":26180.36,"Close":26307.79}
{"Date":"2019-05-01","Open":26639.06,"High":26689.39,"Low":26426.38,"Close":26430.14}
{"Date":"2019-04-30","Open":26594.56,"High":26614.04,"Low":26419.47,"Close":26592.91}
{"Date":"2019-04-29","Open":26559.87,"High":26602.54,"Low":26520.75,"Close":26554.39}
{"Date":"2019-04-26","Open":26454.62,"High":26543.56,"Low":26392.55,"Close":26543.33}
{"Date":"2019-04-25","Open":26426.37,"High":26536.48,"Low":26310.28,"Close":26462.08}
{"Date":"2019-04-24","Open":26652.56,"High":26680.58,"Low":26582.86,"Close":26597.05}
{"Date":"2019-04-23","Open":26513.83,"High":26695.96,"Low":26503.56,"Close":26656.39}
{"Date":"2019-04-22","Open":26510.77,"High":26553.05,"Low":26458.61,"Close":26511.05}
{"Date":"2019-04-18","Open":26463.37,"High":26602.42,"Low":26444.53,"Close":26559.54}
{"Date":"2019-04-17","Open":26468.53,"High":26501.02,"Low":26391.86,"Close":26449.54}
{"Date":"2019-04-16","Open":26482.19,"High":26530.71,"Low":26397.19,"Close":26452.66}
{"Date":"2019-04-15","Open":26407.76,"High":26424.85,"Low":26316.42,"Close":26384.77}
{"Date":"2019-04-12","Open":26357.79,"High":26436.68,"Low":26309.72,"Close":26412.3}
{"Date":"2019-04-11","Open":26188.21,"High":26229.88,"Low":26062.59,"Close":26143.05}
{"Date":"2019-04-10","Open":26173.71,"High":26209.49,"Low":26101.24,"Close":26157.16}
{"Date":"2019-04-09","Open":26243.54,"High":26246.34,"Low":26103.14,"Close":26150.58}
{"Date":"2019-04-08","Open":26312.67,"High":26344.65,"Low":26246.03,"Close":26341.02}
{"Date":"2019-04-05","Open":26427.56,"High":26487.57,"Low":26370.82,"Close":26424.99}
{"Date":"2019-04-04","Open":26213.42,"High":26398.9,"Low":26212.78,"Close":26384.63}
{"Date":"2019-04-03","Open":26238.03,"High":26282.17,"Low":26138.47,"Close":26218.13}
{"Date":"2019-04-02","Open":26213.55,"High":26221.24,"Low":26122.31,"Close":26179.13}
{"Date":"2019-04-01","Open":26075.1,"High":26280.9,"Low":26071.69,"Close":26258.42}
{"Date":"2019-03-29","Open":25827.31,"High":25949.32,"Low":25771.67,"Close":25928.68}
{"Date":"2019-03-28","Open":25693.32,"High":25743.41,"Low":25576.69,"Close":25717.46}
{"Date":"2019-03-27","Open":25676.34,"High":25758.17,"Low":25425.27,"Close":25625.59}
{"Date":"2019-03-26","Open":25649.56,"High":25796.29,"Low":25544.78,"Close":25657.73}
{"Date":"2019-03-25","Open":25490.72,"High":25603.27,"Low":25372.26,"Close":25516.83}
{"Date":"2019-03-22","Open":25844.65,"High":25877.01,"Low":25501.45,"Close":25502.32}
{"Date":"2019-03-21","Open":25688.44,"High":26009.9,"Low":25657.78,"Close":25962.51}
{"Date":"2019-03-20","Open":25867.79,"High":25929.52,"Low":25670.63,"Close":25745.67}
{"Date":"2019-03-19","Open":25987.87,"High":26109.68,"Low":25814.92,"Close":25887.38}
{"Date":"2019-03-18","Open":25801.88,"High":25924.77,"Low":25785.66,"Close":25914.1}
{"Date":"2019-03-15","Open":25720.96,"High":25927.91,"Low":25649.7,"Close":25848.87}
{"Date":"2019-03-14","Open":25692.31,"High":25752.84,"Low":25621.31,"Close":25709.94}
{"Date":"2019-03-13","Open":25637.23,"High":25776.49,"Low":25571.31,"Close":25702.89}
{"Date":"2019-03-12","Open":25600.3,"High":25675.44,"Low":25522.17,"Close":25554.66}
{"Date":"2019-03-11","Open":25208,"High":25661.63,"Low":25208,"Close":25650.88}
{"Date":"2019-03-08","Open":25347.38,"High":25466.14,"Low":25252.46,"Close":25450.24}
{"Date":"2019-03-07","Open":25645.45,"High":25645.45,"Low":25352.55,"Close":25473.23}
{"Date":"2019-03-06","Open":25818.76,"High":25837.61,"Low":25633.71,"Close":25673.46}
{"Date":"2019-03-05","Open":25829.07,"High":25877.15,"Low":25725.63,"Close":25806.63}
{"Date":"2019-03-04","Open":26122.19,"High":26155.98,"Low":25611.55,"Close":25819.65}
{"Date":"2019-03-01","Open":26019.67,"High":26143.92,"Low":25914.37,"Close":26026.32}
{"Date":"2019-02-28","Open":25984.28,"High":26029.21,"Low":25896.56,"Close":25916}
{"Date":"2019-02-27","Open":25995.6,"High":26039.68,"Low":25877.24,"Close":25985.16}
{"Date":"2019-02-26","Open":26051.61,"High":26155.29,"Low":25966.01,"Close":26057.98}
{"Date":"2019-02-25","Open":26126.15,"High":26241.42,"Low":26080.66,"Close":26091.95}
{"Date":"2019-02-22","Open":25906.27,"High":26052.9,"Low":25906.27,"Close":26031.81}
{"Date":"2019-02-21","Open":25922.41,"High":25938.88,"Low":25762.21,"Close":25850.63}
{"Date":"2019-02-20","Open":25872.26,"High":25986.2,"Low":25846.48,"Close":25954.44}
{"Date":"2019-02-19","Open":25849.85,"High":25961.44,"Low":25820.01,"Close":25891.32}
{"Date":"2019-02-15","Open":25564.63,"High":25883.72,"Low":25564.63,"Close":25883.25}
{"Date":"2019-02-14","Open":25460.65,"High":25558.9,"Low":25308.09,"Close":25439.39}
{"Date":"2019-02-13","Open":25480.86,"High":25625.95,"Low":25480.86,"Close":25543.27}
{"Date":"2019-02-12","Open":25152.03,"High":25458.98,"Low":25152.03,"Close":25425.76}
{"Date":"2019-02-11","Open":25142.81,"High":25196.75,"Low":25009.1,"Close":25053.11}
{"Date":"2019-02-08","Open":25042.36,"High":25106.39,"Low":24883.04,"Close":25106.33}
{"Date":"2019-02-07","Open":25265.81,"High":25314.26,"Low":25000.52,"Close":25169.53}
{"Date":"2019-02-06","Open":25371.57,"High":25439.04,"Low":25312.06,"Close":25390.3}
{"Date":"2019-02-05","Open":25287.93,"High":25427.32,"Low":25287.65,"Close":25411.52}
{"Date":"2019-02-04","Open":25062.12,"High":25239.91,"Low":24977.67,"Close":25239.37}
{"Date":"2019-02-01","Open":25025.31,"High":25193.15,"Low":24982.49,"Close":25063.89}
{"Date":"2019-01-31","Open":24954.48,"High":25049.62,"Low":24842.09,"Close":24999.67}
{"Date":"2019-01-30","Open":24826.52,"High":25109.62,"Low":24790.9,"Close":25014.86}
{"Date":"2019-01-29","Open":24519.62,"High":24674.87,"Low":24504.04,"Close":24579.96}
{"Date":"2019-01-28","Open":24596.98,"High":24596.98,"Low":24323.94,"Close":24528.22}
{"Date":"2019-01-25","Open":24687.21,"High":24860.15,"Low":24676.75,"Close":24737.2}
{"Date":"2019-01-24","Open":24579.96,"High":24626.3,"Low":24422.73,"Close":24553.24}
{"Date":"2019-01-23","Open":24577.25,"High":24700.98,"Low":24307.17,"Close":24575.62}
{"Date":"2019-01-22","Open":24607.76,"High":24607.76,"Low":24244.31,"Close":24404.48}
{"Date":"2019-01-18","Open":24534.19,"High":24750.22,"Low":24459.03,"Close":24706.35}
{"Date":"2019-01-17","Open":24147.09,"High":24474.46,"Low":24088.9,"Close":24370.1}
{"Date":"2019-01-16","Open":24139.91,"High":24288.61,"Low":24119.72,"Close":24207.16}
{"Date":"2019-01-15","Open":23914.11,"High":24099.14,"Low":23887.93,"Close":24065.59}
{"Date":"2019-01-14","Open":23880.53,"High":23964.9,"Low":23765.24,"Close":23909.84}
{"Date":"2019-01-11","Open":23940.01,"High":23996.32,"Low":23798.16,"Close":23995.95}
{"Date":"2019-01-10","Open":23811.11,"High":24014.78,"Low":23703.25,"Close":24001.92}
{"Date":"2019-01-09","Open":23844.27,"High":23985.45,"Low":23776.56,"Close":23879.12}
{"Date":"2019-01-08","Open":23680.32,"High":23864.65,"Low":23581.45,"Close":23787.45}
{"Date":"2019-01-07","Open":23474.26,"High":23687.74,"Low":23301.59,"Close":23531.35}
{"Date":"2019-01-04","Open":22894.92,"High":23518.64,"Low":22894.92,"Close":23433.16}
{"Date":"2019-01-03","Open":23176.39,"High":23176.39,"Low":22638.41,"Close":22686.22}
{"Date":"2019-01-02","Open":23058.61,"High":23413.47,"Low":22928.59,"Close":23346.24}
{"Date":"2018-12-31","Open":23153.94,"High":23333.18,"Low":23118.3,"Close":23327.46}
{"Date":"2018-12-28","Open":23213.61,"High":23381.88,"Low":22981.33,"Close":23062.4}
{"Date":"2018-12-27","Open":22629.06,"High":23138.89,"Low":22267.42,"Close":23138.82}
{"Date":"2018-12-26","Open":21857.73,"High":22878.92,"Low":21712.53,"Close":22878.45}
{"Date":"2018-12-24","Open":22317.28,"High":22339.87,"Low":21792.2,"Close":21792.2}
{"Date":"2018-12-21","Open":22871.74,"High":23254.59,"Low":22396.34,"Close":22445.37}
{"Date":"2018-12-20","Open":23224.12,"High":23282.2,"Low":22644.31,"Close":22859.6}
{"Date":"2018-12-19","Open":23693.33,"High":24057.34,"Low":23162.64,"Close":23323.66}
{"Date":"2018-12-18","Open":23769.13,"High":23927.77,"Low":23516.02,"Close":23675.64}
{"Date":"2018-12-17","Open":23986.83,"High":24088.08,"Low":23456.88,"Close":23592.98}
{"Date":"2018-12-14","Open":24408.04,"High":24431.14,"Low":24033.79,"Close":24100.51}
{"Date":"2018-12-13","Open":24575.86,"High":24740.96,"Low":24473.29,"Close":24597.38}
{"Date":"2018-12-12","Open":24509.09,"High":24828.29,"Low":24509.09,"Close":24527.27}
{"Date":"2018-12-11","Open":24719.91,"High":24791.26,"Low":24221.06,"Close":24370.24}
{"Date":"2018-12-10","Open":24360.95,"High":24500.81,"Low":23881.37,"Close":24423.26}
{"Date":"2018-12-07","Open":24918.82,"High":25095.62,"Low":24284.78,"Close":24388.95}
{"Date":"2018-12-06","Open":24737.42,"High":24951.01,"Low":24242.22,"Close":24947.67}
{"Date":"2018-12-04","Open":25752.56,"High":25773.12,"Low":25008.11,"Close":25027.07}
{"Date":"2018-12-03","Open":25779.57,"High":25980.21,"Low":25670.51,"Close":25826.43}
{"Date":"2018-11-30","Open":25307.14,"High":25549.71,"Low":25250.97,"Close":25538.46}
{"Date":"2018-11-29","Open":25343.65,"High":25479.04,"Low":25202.79,"Close":25338.84}
{"Date":"2018-11-28","Open":24832.84,"High":25368.93,"Low":24832.84,"Close":25366.43}
{"Date":"2018-11-27","Open":24557.02,"High":24750.73,"Low":24416.03,"Close":24748.73}
{"Date":"2018-11-26","Open":24364.13,"High":24673.29,"Low":24364.13,"Close":24640.24}
{"Date":"2018-11-23","Open":24336.4,"High":24408.8,"Low":24268.74,"Close":24285.95}
{"Date":"2018-11-21","Open":24541.65,"High":24669.79,"Low":24463.28,"Close":24464.69}
{"Date":"2018-11-20","Open":24618.68,"High":24707.26,"Low":24368.98,"Close":24465.64}
{"Date":"2018-11-19","Open":25392.61,"High":25392.61,"Low":24900.98,"Close":25017.44}
{"Date":"2018-11-16","Open":25242.35,"High":25510.23,"Low":25147.8,"Close":25413.22}
{"Date":"2018-11-15","Open":25061.48,"High":25354.56,"Low":24787.79,"Close":25289.27}
{"Date":"2018-11-14","Open":25388.08,"High":25501.29,"Low":24935.82,"Close":25080.5}
{"Date":"2018-11-13","Open":25321.21,"High":25511.03,"Low":25193.78,"Close":25286.49}
{"Date":"2018-11-12","Open":25959.33,"High":25966.71,"Low":25340.51,"Close":25387.18}
{"Date":"2018-11-09","Open":26149.11,"High":26161.49,"Low":25882.91,"Close":25989.3}
{"Date":"2018-11-08","Open":26139.59,"High":26277.82,"Low":26081.9,"Close":26191.22}
{"Date":"2018-11-07","Open":25788.46,"High":26200.14,"Low":25765.88,"Close":26180.3}
{"Date":"2018-11-06","Open":25452.83,"High":25651.86,"Low":25444.9,"Close":25635.01}
{"Date":"2018-11-05","Open":25261.47,"High":25507.35,"Low":25261.47,"Close":25461.7}
{"Date":"2018-11-02","Open":25443.6,"High":25578.98,"Low":25078.72,"Close":25270.83}
{"Date":"2018-11-01","Open":25142.08,"High":25396.47,"Low":25108.11,"Close":25380.74}
{"Date":"2018-10-31","Open":25008.82,"High":25336.55,"Low":25008.82,"Close":25115.76}
{"Date":"2018-10-30","Open":24482.04,"High":24906.68,"Low":24415.69,"Close":24874.64}
{"Date":"2018-10-29","Open":24818.98,"High":25040.58,"Low":24122.23,"Close":24442.92}
{"Date":"2018-10-26","Open":24770.25,"High":24916.16,"Low":24445.19,"Close":24688.31}
{"Date":"2018-10-25","Open":24736.54,"High":25104.29,"Low":24645.56,"Close":24984.55}
{"Date":"2018-10-24","Open":25172.88,"High":25306.23,"Low":24533.19,"Close":24583.42}
{"Date":"2018-10-23","Open":25038.46,"High":25307.7,"Low":24768.79,"Close":25191.43}
{"Date":"2018-10-22","Open":25492.14,"High":25561.34,"Low":25236.05,"Close":25317.41}
{"Date":"2018-10-19","Open":25421.09,"High":25608.71,"Low":25350.02,"Close":25444.34}
{"Date":"2018-10-18","Open":25645.56,"High":25691.46,"Low":25236.01,"Close":25379.45}
{"Date":"2018-10-17","Open":25705.87,"High":25810.09,"Low":25479.16,"Close":25706.68}
{"Date":"2018-10-16","Open":25351.53,"High":25817.68,"Low":25351.53,"Close":25798.42}
{"Date":"2018-10-15","Open":25332.46,"High":25482.42,"Low":25243.88,"Close":25250.55}
{"Date":"2018-10-12","Open":25407.63,"High":25467.55,"Low":25000.83,"Close":25339.99}
{"Date":"2018-10-11","Open":25518.39,"High":25683.64,"Low":24899.77,"Close":25052.83}
{"Date":"2018-10-10","Open":26441.73,"High":26441.73,"Low":25593.65,"Close":25598.74}
{"Date":"2018-10-09","Open":26469.19,"High":26539.94,"Low":26324.16,"Close":26430.57}
{"Date":"2018-10-08","Open":26399.45,"High":26529.35,"Low":26223.09,"Close":26486.78}
{"Date":"2018-10-05","Open":26632.77,"High":26676.16,"Low":26301.81,"Close":26447.05}
{"Date":"2018-10-04","Open":26784.08,"High":26793.82,"Low":26471.61,"Close":26627.48}
{"Date":"2018-10-03","Open":26833.47,"High":26951.81,"Low":26789.08,"Close":26828.39}
{"Date":"2018-10-02","Open":26648.91,"High":26824.78,"Low":26627.66,"Close":26773.94}
{"Date":"2018-10-01","Open":26598.36,"High":26737.98,"Low":26596.05,"Close":26651.21}
{"Date":"2018-09-28","Open":26407.66,"High":26515.76,"Low":26383.57,"Close":26458.31}
{"Date":"2018-09-27","Open":26418.27,"High":26557.01,"Low":26379.95,"Close":26439.93}
{"Date":"2018-09-26","Open":26536.86,"High":26606.09,"Low":26349.34,"Close":26385.28}
{"Date":"2018-09-25","Open":26601.58,"High":26634.85,"Low":26475.58,"Close":26492.21}
{"Date":"2018-09-24","Open":26705.25,"High":26709.94,"Low":26548.68,"Close":26562.05}
{"Date":"2018-09-21","Open":26726.25,"High":26769.16,"Low":26680.37,"Close":26743.5}
{"Date":"2018-09-20","Open":26519.39,"High":26697.49,"Low":26519.39,"Close":26656.98}
{"Date":"2018-09-19","Open":26287.84,"High":26464.41,"Low":26280.76,"Close":26405.76}
{"Date":"2018-09-18","Open":26076.21,"High":26317.34,"Low":26076.21,"Close":26246.96}
{"Date":"2018-09-17","Open":26151.66,"High":26184.47,"Low":26030.35,"Close":26062.12}
{"Date":"2018-09-14","Open":26169.56,"High":26211.11,"Low":26068.29,"Close":26154.67}
{"Date":"2018-09-13","Open":26083.94,"High":26191.64,"Low":26067.08,"Close":26145.99}
{"Date":"2018-09-12","Open":25989.07,"High":26145.72,"Low":25929.43,"Close":25998.92}
{"Date":"2018-09-11","Open":25841.14,"High":26019.92,"Low":25754.32,"Close":25971.06}
{"Date":"2018-09-10","Open":25991.91,"High":26039.96,"Low":25854.13,"Close":25857.07}
{"Date":"2018-09-07","Open":25951.02,"High":26002.99,"Low":25818.39,"Close":25916.54}
{"Date":"2018-09-06","Open":25973.02,"High":26073.68,"Low":25880.84,"Close":25995.87}
{"Date":"2018-09-05","Open":25919.84,"High":26011.22,"Low":25871.04,"Close":25974.99}
{"Date":"2018-09-04","Open":25916.07,"High":25971.77,"Low":25805.95,"Close":25952.48}
{"Date":"2018-08-31","Open":25964.85,"High":26028.83,"Low":25879.77,"Close":25964.82}
{"Date":"2018-08-30","Open":26099.01,"High":26104.37,"Low":25934.8,"Close":25986.92}
{"Date":"2018-08-29","Open":26082.53,"High":26167.94,"Low":26035.3,"Close":26124.57}
{"Date":"2018-08-28","Open":26092.7,"High":26122.24,"Low":26037.85,"Close":26064.02}
{"Date":"2018-08-27","Open":25882.71,"High":26067.57,"Low":25882.71,"Close":26049.64}
{"Date":"2018-08-24","Open":25688.58,"High":25826.05,"Low":25688.58,"Close":25790.35}
{"Date":"2018-08-23","Open":25714.86,"High":25762.56,"Low":25608.02,"Close":25656.98}
{"Date":"2018-08-22","Open":25825.06,"High":25836.16,"Low":25722.43,"Close":25733.6}
{"Date":"2018-08-21","Open":25786.99,"High":25888.82,"Low":25784.9,"Close":25822.29}
{"Date":"2018-08-20","Open":25727.7,"High":25790.17,"Low":25716.41,"Close":25758.69}
{"Date":"2018-08-17","Open":25550.8,"High":25728.16,"Low":25521.66,"Close":25669.32}
{"Date":"2018-08-16","Open":25294.97,"High":25607.34,"Low":25294.97,"Close":25558.73}
{"Date":"2018-08-15","Open":25235.37,"High":25235.37,"Low":24965.77,"Close":25162.41}
{"Date":"2018-08-14","Open":25215.69,"High":25339.51,"Low":25201.87,"Close":25299.92}
{"Date":"2018-08-13","Open":25327.19,"High":25381.39,"Low":25153.93,"Close":25187.7}
{"Date":"2018-08-10","Open":25401.19,"High":25401.19,"Low":25222.88,"Close":25313.14}
{"Date":"2018-08-09","Open":25589.79,"High":25613.31,"Low":25492.69,"Close":25509.23}
{"Date":"2018-08-08","Open":25615.72,"High":25634.11,"Low":25557.48,"Close":25583.75}
{"Date":"2018-08-07","Open":25551.65,"High":25692.72,"Low":25551.65,"Close":25628.91}
{"Date":"2018-08-06","Open":25437.43,"High":25540.02,"Low":25381.38,"Close":25502.18}
{"Date":"2018-08-03","Open":25360.37,"High":25467.9,"Low":25325.17,"Close":25462.58}
{"Date":"2018-08-02","Open":25256.45,"High":25360.48,"Low":25120.07,"Close":25326.16}
{"Date":"2018-08-01","Open":25461.63,"High":25488.8,"Low":25278.32,"Close":25333.82}
{"Date":"2018-07-31","Open":25345.21,"High":25490.98,"Low":25345.21,"Close":25415.19}
{"Date":"2018-07-30","Open":25439.32,"High":25500.16,"Low":25287.38,"Close":25306.83}
{"Date":"2018-07-27","Open":25520.52,"High":25580.22,"Low":25370.07,"Close":25451.06}
{"Date":"2018-07-26","Open":25468.55,"High":25587.24,"Low":25463.16,"Close":25527.07}
{"Date":"2018-07-25","Open":25183.7,"High":25432.87,"Low":25113.55,"Close":25414.1}
{"Date":"2018-07-24","Open":25092.43,"High":25286.62,"Low":25092.43,"Close":25241.94}
{"Date":"2018-07-23","Open":25036.9,"High":25081.45,"Low":24983.33,"Close":25044.29}
{"Date":"2018-07-20","Open":25041.14,"High":25124.1,"Low":24986.35,"Close":25058.12}
{"Date":"2018-07-19","Open":25139.15,"High":25154.17,"Low":25052.62,"Close":25064.5}
{"Date":"2018-07-18","Open":25133.79,"High":25215.32,"Low":25101.12,"Close":25199.29}
{"Date":"2018-07-17","Open":25033.92,"High":25155.39,"Low":24989.61,"Close":25119.89}
{"Date":"2018-07-16","Open":25025.58,"High":25072.41,"Low":24979.64,"Close":25064.36}
{"Date":"2018-07-13","Open":24926.07,"High":25043.21,"Low":24890.06,"Close":25019.41}
{"Date":"2018-07-12","Open":24802.9,"High":24939.97,"Low":24802.9,"Close":24924.89}
{"Date":"2018-07-11","Open":24789.48,"High":24815.16,"Low":24663.82,"Close":24700.45}
{"Date":"2018-07-10","Open":24806.97,"High":24945.38,"Low":24806.97,"Close":24919.66}
{"Date":"2018-07-09","Open":24519.2,"High":24796.52,"Low":24518.43,"Close":24776.59}
{"Date":"2018-07-06","Open":24352.47,"High":24520.29,"Low":24281.47,"Close":24456.48}
{"Date":"2018-07-05","Open":24285.82,"High":24372.8,"Low":24177.44,"Close":24356.74}
{"Date":"2018-07-03","Open":24359.39,"High":24444.88,"Low":24150.85,"Close":24174.82}
{"Date":"2018-07-02","Open":24161.53,"High":24319.42,"Low":24077.56,"Close":24307.18}
{"Date":"2018-06-29","Open":24323.93,"High":24509.52,"Low":24269.71,"Close":24271.41}
{"Date":"2018-06-28","Open":24064.19,"High":24308.16,"Low":23997.21,"Close":24216.05}
{"Date":"2018-06-27","Open":24303.11,"High":24569.02,"Low":24115.82,"Close":24117.59}
{"Date":"2018-06-26","Open":24281.89,"High":24384.21,"Low":24241.22,"Close":24283.11}
{"Date":"2018-06-25","Open":24463.73,"High":24463.73,"Low":24084.39,"Close":24252.8}
{"Date":"2018-06-22","Open":24526.97,"High":24663.18,"Low":24526.97,"Close":24580.89}
{"Date":"2018-06-21","Open":24639.21,"High":24639.21,"Low":24406.63,"Close":24461.7}
{"Date":"2018-06-20","Open":24771.17,"High":24804.76,"Low":24628.39,"Close":24657.8}
{"Date":"2018-06-19","Open":24763.59,"High":24763.59,"Low":24567.75,"Close":24700.21}
{"Date":"2018-06-18","Open":24944.28,"High":25003.1,"Low":24825.77,"Close":24987.47}
{"Date":"2018-06-15","Open":25116.71,"High":25130.82,"Low":24894.38,"Close":25090.48}
{"Date":"2018-06-14","Open":25254.65,"High":25332.5,"Low":25138.6,"Close":25175.31}
{"Date":"2018-06-13","Open":25328.65,"High":25362.07,"Low":25191.42,"Close":25201.2}
{"Date":"2018-06-12","Open":25346.82,"High":25364.37,"Low":25247.04,"Close":25320.73}
{"Date":"2018-06-11","Open":25336.67,"High":25402.83,"Low":25290.2,"Close":25322.31}
{"Date":"2018-06-08","Open":25209.29,"High":25325.63,"Low":25165.7,"Close":25316.53}
{"Date":"2018-06-07","Open":25192.14,"High":25326.09,"Low":25164.48,"Close":25241.41}
{"Date":"2018-06-06","Open":24854.14,"High":25146.46,"Low":24854.14,"Close":25146.39}
{"Date":"2018-06-05","Open":24820.12,"High":24838.78,"Low":24710.82,"Close":24799.98}
{"Date":"2018-06-04","Open":24727.55,"High":24859.37,"Low":24722.14,"Close":24813.69}
{"Date":"2018-06-01","Open":24542.09,"High":24673.6,"Low":24542.09,"Close":24635.21}
{"Date":"2018-05-31","Open":24620.79,"High":24620.79,"Low":24352.15,"Close":24415.84}
{"Date":"2018-05-30","Open":24467.83,"High":24714.48,"Low":24459.09,"Close":24667.78}
{"Date":"2018-05-29","Open":24606.59,"High":24635.18,"Low":24247.84,"Close":24361.45}
{"Date":"2018-05-25","Open":24781.29,"High":24824.22,"Low":24687.81,"Close":24753.09}
{"Date":"2018-05-24","Open":24877.36,"High":24877.36,"Low":24605.9,"Close":24811.76}
{"Date":"2018-05-23","Open":24757.71,"High":24889.46,"Low":24667.12,"Close":24886.81}
{"Date":"2018-05-22","Open":25047.55,"High":25064.99,"Low":24812.06,"Close":24834.41}
{"Date":"2018-05-21","Open":24883.06,"High":25086.49,"Low":24883.06,"Close":25013.29}
{"Date":"2018-05-18","Open":24707.72,"High":24774.97,"Low":24664.87,"Close":24715.09}
{"Date":"2018-05-17","Open":24752.4,"High":24839.49,"Low":24639.4,"Close":24713.98}
{"Date":"2018-05-16","Open":24722.32,"High":24801.19,"Low":24672.79,"Close":24768.93}
{"Date":"2018-05-15","Open":24809.55,"High":24809.55,"Low":24629.39,"Close":24706.41}
{"Date":"2018-05-14","Open":24879.37,"High":24994.19,"Low":24862.52,"Close":24899.41}
{"Date":"2018-05-11","Open":24758.64,"High":24868.65,"Low":24717.5,"Close":24831.17}
{"Date":"2018-05-10","Open":24591.66,"High":24794.99,"Low":24575.91,"Close":24739.53}
{"Date":"2018-05-09","Open":24399.18,"High":24586.48,"Low":24323.87,"Close":24542.54}
{"Date":"2018-05-08","Open":24341.35,"High":24412.34,"Low":24198.34,"Close":24360.21}
{"Date":"2018-05-07","Open":24317.66,"High":24479.45,"Low":24263.42,"Close":24357.32}
{"Date":"2018-05-04","Open":23865.22,"High":24333.35,"Low":23778.87,"Close":24262.51}
{"Date":"2018-05-03","Open":23836.23,"High":23996.15,"Low":23531.31,"Close":23930.15}
{"Date":"2018-05-02","Open":24097.63,"High":24185.52,"Low":23886.3,"Close":23924.98}
{"Date":"2018-05-01","Open":24117.29,"High":24117.29,"Low":23808.19,"Close":24099.05}
{"Date":"2018-04-30","Open":24410.41,"High":24498.23,"Low":24163.08,"Close":24163.15}
{"Date":"2018-04-27","Open":24342.14,"High":24359.38,"Low":24194.45,"Close":24311.19}
{"Date":"2018-04-26","Open":24128.72,"High":24402.46,"Low":24128.72,"Close":24322.34}
{"Date":"2018-04-25","Open":24070.2,"High":24146.34,"Low":23823.08,"Close":24083.83}
{"Date":"2018-04-24","Open":24579.94,"High":24579.94,"Low":23828.73,"Close":24024.13}
{"Date":"2018-04-23","Open":24488.07,"High":24536.89,"Low":24328.54,"Close":24448.69}
{"Date":"2018-04-20","Open":24657.39,"High":24678.07,"Low":24375.04,"Close":24462.94}
{"Date":"2018-04-19","Open":24711.3,"High":24762.48,"Low":24557.03,"Close":24664.89}
{"Date":"2018-04-18","Open":24820.85,"High":24832.54,"Low":24721.09,"Close":24748.07}
{"Date":"2018-04-17","Open":24681.79,"High":24858.97,"Low":24681.79,"Close":24786.63}
{"Date":"2018-04-16","Open":24483.15,"High":24675.36,"Low":24480.2,"Close":24573.04}
{"Date":"2018-04-13","Open":24582.82,"High":24646.45,"Low":24243.74,"Close":24360.14}
{"Date":"2018-04-12","Open":24302.82,"High":24592.12,"Low":24302.82,"Close":24483.05}
{"Date":"2018-04-11","Open":24274.19,"High":24366.57,"Low":24150.87,"Close":24189.45}
{"Date":"2018-04-10","Open":24198.95,"High":24511.35,"Low":24198.95,"Close":24408}
{"Date":"2018-04-09","Open":24037.52,"High":24373.18,"Low":23954.83,"Close":23979.1}
{"Date":"2018-04-06","Open":24373.6,"High":24434.4,"Low":23738.2,"Close":23932.76}
{"Date":"2018-04-05","Open":24313.91,"High":24622.26,"Low":24313.91,"Close":24505.22}
{"Date":"2018-04-04","Open":23654.15,"High":24308.96,"Low":23523.16,"Close":24264.3}
{"Date":"2018-04-03","Open":23698.33,"High":24044.35,"Low":23664.33,"Close":24033.36}
{"Date":"2018-04-02","Open":24076.6,"High":24123.8,"Low":23344.52,"Close":23644.19}
{"Date":"2018-03-29","Open":23949.18,"High":24314.3,"Low":23928.13,"Close":24103.11}
{"Date":"2018-03-28","Open":23883.08,"High":24092.47,"Low":23728.67,"Close":23848.42}
{"Date":"2018-03-27","Open":24276.62,"High":24446.22,"Low":23708.73,"Close":23857.71}
{"Date":"2018-03-26","Open":23825.74,"High":24232.3,"Low":23741.22,"Close":24202.6}
{"Date":"2018-03-23","Open":23995.18,"High":24108.47,"Low":23509.06,"Close":23533.2}
{"Date":"2018-03-22","Open":24526.01,"High":24526.01,"Low":23938.74,"Close":23957.89}
{"Date":"2018-03-21","Open":24723.49,"High":24977.65,"Low":24655.4,"Close":24682.31}
{"Date":"2018-03-20","Open":24650.64,"High":24803.61,"Low":24650.64,"Close":24727.27}
{"Date":"2018-03-19","Open":24893.69,"High":24893.69,"Low":24453.14,"Close":24610.91}
{"Date":"2018-03-16","Open":24877.34,"High":25031,"Low":24857.09,"Close":24946.51}
{"Date":"2018-03-15","Open":24837.29,"High":25053.87,"Low":24753.29,"Close":24873.66}
{"Date":"2018-03-14","Open":25086.97,"High":25130.12,"Low":24668.83,"Close":24758.12}
{"Date":"2018-03-13","Open":25257.75,"High":25376.4,"Low":24947.5,"Close":25007.03}
{"Date":"2018-03-12","Open":25372.44,"High":25449.15,"Low":25152.02,"Close":25178.61}
{"Date":"2018-03-09","Open":25004.89,"High":25336.33,"Low":25004.89,"Close":25335.74}
{"Date":"2018-03-08","Open":24853.41,"High":24950.49,"Low":24703.05,"Close":24895.21}
{"Date":"2018-03-07","Open":24758.15,"High":24849.68,"Low":24535.12,"Close":24801.36}
{"Date":"2018-03-06","Open":24965.89,"High":24995.24,"Low":24708.41,"Close":24884.12}
{"Date":"2018-03-05","Open":24471.31,"High":24961,"Low":24387.15,"Close":24874.76}
{"Date":"2018-03-02","Open":24394.91,"High":24592.46,"Low":24217.76,"Close":24538.06}
{"Date":"2018-03-01","Open":25024.04,"High":25185.35,"Low":24442.56,"Close":24608.98}
{"Date":"2018-02-28","Open":25485.15,"High":25576.15,"Low":25022.42,"Close":25029.2}
{"Date":"2018-02-27","Open":25735.78,"High":25800.35,"Low":25407.83,"Close":25410.03}
{"Date":"2018-02-26","Open":25403.35,"High":25732.8,"Low":25398.56,"Close":25709.27}
{"Date":"2018-02-23","Open":25050.51,"High":25313.91,"Low":25028.73,"Close":25309.99}
{"Date":"2018-02-22","Open":24855.41,"High":25156.72,"Low":24854.83,"Close":24962.48}
{"Date":"2018-02-21","Open":24988.06,"High":25267.99,"Low":24792.99,"Close":24797.78}
{"Date":"2018-02-20","Open":25124.91,"High":25179.01,"Low":24884.19,"Close":24964.75}
{"Date":"2018-02-16","Open":25165.94,"High":25432.42,"Low":25149.26,"Close":25219.38}
{"Date":"2018-02-15","Open":25047.82,"High":25203.95,"Low":24809.42,"Close":25200.37}
{"Date":"2018-02-14","Open":24535.82,"High":24925.95,"Low":24490.36,"Close":24893.49}
{"Date":"2018-02-13","Open":24540.33,"High":24705.72,"Low":24421.03,"Close":24640.45}
{"Date":"2018-02-12","Open":24337.76,"High":24765.16,"Low":24290.48,"Close":24601.27}
{"Date":"2018-02-09","Open":23992.67,"High":24382.14,"Low":23360.29,"Close":24190.9}
{"Date":"2018-02-08","Open":24902.3,"High":24903.68,"Low":23849.23,"Close":23860.46}
{"Date":"2018-02-07","Open":24892.87,"High":25293.96,"Low":24785.44,"Close":24893.35}
{"Date":"2018-02-06","Open":24085.17,"High":24946.23,"Low":23778.74,"Close":24912.77}
{"Date":"2018-02-05","Open":25337.87,"High":25520.53,"Low":23923.88,"Close":24345.75}
{"Date":"2018-02-02","Open":26061.79,"High":26061.79,"Low":25490.66,"Close":25520.96}
{"Date":"2018-02-01","Open":26083.04,"High":26306.7,"Low":26014.44,"Close":26186.71}
{"Date":"2018-01-31","Open":26268.17,"High":26338.03,"Low":26050.98,"Close":26149.39}
{"Date":"2018-01-30","Open":26198.45,"High":26256.99,"Low":26028.42,"Close":26076.89}
{"Date":"2018-01-29","Open":26584.28,"High":26608.9,"Low":26435.34,"Close":26439.48}
{"Date":"2018-01-26","Open":26466.74,"High":26616.71,"Low":26425.35,"Close":26616.71}
{"Date":"2018-01-25","Open":26313.06,"High":26458.25,"Low":26259.72,"Close":26392.79}
{"Date":"2018-01-24","Open":26282.07,"High":26392.8,"Low":26106.94,"Close":26252.12}
{"Date":"2018-01-23","Open":26214.87,"High":26246.19,"Low":26143.9,"Close":26210.81}
{"Date":"2018-01-22","Open":26025.32,"High":26215.23,"Low":25974.65,"Close":26214.6}
{"Date":"2018-01-19","Open":25987.35,"High":26071.72,"Low":25942.83,"Close":26071.72}
{"Date":"2018-01-18","Open":26149.55,"High":26153.42,"Low":25947.32,"Close":26017.81}
{"Date":"2018-01-17","Open":25910.78,"High":26130.45,"Low":25865.02,"Close":26115.65}
{"Date":"2018-01-16","Open":25987.62,"High":26086.12,"Low":25702.99,"Close":25792.86}
{"Date":"2018-01-12","Open":25638.39,"High":25810.43,"Low":25633.08,"Close":25803.19}
{"Date":"2018-01-11","Open":25398.6,"High":25575.42,"Low":25396.19,"Close":25574.73}
{"Date":"2018-01-10","Open":25348.13,"High":25404.92,"Low":25256.99,"Close":25369.13}
{"Date":"2018-01-09","Open":25312.05,"High":25439.78,"Low":25308.41,"Close":25385.8}
{"Date":"2018-01-08","Open":25308.4,"High":25311.99,"Low":25235.41,"Close":25283}
{"Date":"2018-01-05","Open":25114.92,"High":25299.79,"Low":25112.01,"Close":25295.87}
{"Date":"2018-01-04","Open":24964.86,"High":25105.96,"Low":24963.27,"Close":25075.13}
{"Date":"2018-01-03","Open":24850.45,"High":24941.92,"Low":24825.55,"Close":24922.68}
{"Date":"2018-01-02","Open":24809.35,"High":24864.19,"Low":24741.7,"Close":24824.01}
{"Date":"2017-12-29","Open":24849.63,"High":24871.66,"Low":24719.22,"Close":24719.22}
{"Date":"2017-12-28","Open":24807.21,"High":24839.23,"Low":24797.13,"Close":24837.51}
{"Date":"2017-12-27","Open":24766.52,"High":24789.52,"Low":24731.68,"Close":24774.3}
{"Date":"2017-12-26","Open":24715.84,"High":24778.13,"Low":24708.42,"Close":24746.21}
{"Date":"2017-12-22","Open":24764.04,"High":24784.15,"Low":24717.51,"Close":24754.06}
{"Date":"2017-12-21","Open":24778.26,"High":24850.91,"Low":24766.27,"Close":24782.29}
{"Date":"2017-12-20","Open":24838.09,"High":24852.44,"Low":24697.11,"Close":24726.65}
{"Date":"2017-12-19","Open":24834.38,"High":24850.11,"Low":24715.6,"Close":24754.75}
{"Date":"2017-12-18","Open":24739.56,"High":24876.07,"Low":24739.56,"Close":24792.2}
{"Date":"2017-12-15","Open":24585.71,"High":24688.62,"Low":24584.44,"Close":24651.74}
{"Date":"2017-12-14","Open":24631.01,"High":24672.48,"Low":24508.66,"Close":24508.66}
{"Date":"2017-12-13","Open":24525.19,"High":24666.02,"Low":24518.3,"Close":24585.43}
{"Date":"2017-12-12","Open":24452.96,"High":24552.97,"Low":24443.83,"Close":24504.8}
{"Date":"2017-12-11","Open":24338.11,"High":24389.72,"Low":24314.74,"Close":24386.03}
{"Date":"2017-12-08","Open":24263.26,"High":24330.12,"Low":24225.5,"Close":24329.16}
{"Date":"2017-12-07","Open":24116.6,"High":24262.88,"Low":24101.24,"Close":24211.48}
{"Date":"2017-12-06","Open":24171.9,"High":24229.35,"Low":24134.49,"Close":24140.91}
{"Date":"2017-12-05","Open":24335.01,"High":24349.74,"Low":24155.28,"Close":24180.64}
{"Date":"2017-12-04","Open":24424.11,"High":24534.04,"Low":24288.19,"Close":24290.05}
{"Date":"2017-12-01","Open":24305.4,"High":24322.06,"Low":23921.9,"Close":24231.59}
{"Date":"2017-11-30","Open":24013.8,"High":24327.82,"Low":24013.8,"Close":24272.35}
{"Date":"2017-11-29","Open":23883.26,"High":23959.76,"Low":23872.59,"Close":23940.68}
{"Date":"2017-11-28","Open":23625.19,"High":23849.61,"Low":23617.11,"Close":23836.71}
{"Date":"2017-11-27","Open":23552.86,"High":23638.92,"Low":23545.02,"Close":23580.78}
{"Date":"2017-11-24","Open":23552.75,"High":23599.18,"Low":23551.59,"Close":23557.99}
{"Date":"2017-11-22","Open":23597.24,"High":23605.77,"Low":23507.61,"Close":23526.18}
{"Date":"2017-11-21","Open":23500.15,"High":23617.8,"Low":23500.15,"Close":23590.83}
{"Date":"2017-11-20","Open":23370.71,"High":23456.88,"Low":23360.58,"Close":23430.33}
{"Date":"2017-11-17","Open":23433.77,"High":23433.77,"Low":23356.01,"Close":23358.24}
{"Date":"2017-11-16","Open":23365.34,"High":23492.19,"Low":23365.34,"Close":23458.36}
{"Date":"2017-11-15","Open":23334.59,"High":23344.99,"Low":23242.75,"Close":23271.28}
{"Date":"2017-11-14","Open":23388.4,"High":23414.08,"Low":23271.57,"Close":23409.47}
{"Date":"2017-11-13","Open":23367.47,"High":23461.68,"Low":23343.34,"Close":23439.7}
{"Date":"2017-11-10","Open":23432.71,"High":23452.2,"Low":23392.96,"Close":23422.21}
{"Date":"2017-11-09","Open":23492.09,"High":23516.74,"Low":23310.02,"Close":23461.94}
{"Date":"2017-11-08","Open":23542.6,"High":23575,"Low":23510.56,"Close":23563.36}
{"Date":"2017-11-07","Open":23574.03,"High":23602.12,"Low":23484.19,"Close":23557.23}
{"Date":"2017-11-06","Open":23533.96,"High":23574.86,"Low":23520.75,"Close":23548.42}
{"Date":"2017-11-03","Open":23549.59,"High":23557.06,"Low":23481.57,"Close":23539.19}
{"Date":"2017-11-02","Open":23463.24,"High":23531.38,"Low":23350.98,"Close":23516.26}
{"Date":"2017-11-01","Open":23442.9,"High":23517.71,"Low":23388.91,"Close":23435.01}
{"Date":"2017-10-31","Open":23369.22,"High":23406.35,"Low":23334.39,"Close":23377.24}
{"Date":"2017-10-30","Open":23405.75,"High":23428.75,"Low":23327.87,"Close":23348.74}
{"Date":"2017-10-27","Open":23419.16,"High":23449.4,"Low":23353.16,"Close":23434.19}
{"Date":"2017-10-26","Open":23380.89,"High":23459.84,"Low":23380.89,"Close":23400.86}
{"Date":"2017-10-25","Open":23431.09,"High":23451.51,"Low":23251.11,"Close":23329.46}
{"Date":"2017-10-24","Open":23346.78,"High":23485.25,"Low":23343.23,"Close":23441.76}
{"Date":"2017-10-23","Open":23348.95,"High":23368.37,"Low":23273.96,"Close":23273.96}
{"Date":"2017-10-20","Open":23205.18,"High":23328.84,"Low":23201.78,"Close":23328.63}
{"Date":"2017-10-19","Open":23107.47,"High":23167.24,"Low":23052.67,"Close":23163.04}
{"Date":"2017-10-18","Open":23087.13,"High":23172.93,"Low":23086.75,"Close":23157.6}
{"Date":"2017-10-17","Open":22952.41,"High":23002.2,"Low":22948.23,"Close":22997.44}
{"Date":"2017-10-16","Open":22892.92,"High":22960.12,"Low":22887.12,"Close":22956.96}
{"Date":"2017-10-13","Open":22876.43,"High":22905.33,"Low":22855.93,"Close":22871.72}
{"Date":"2017-10-12","Open":22854.85,"High":22884.82,"Low":22821.13,"Close":22841.01}
{"Date":"2017-10-11","Open":22827.65,"High":22872.89,"Low":22821.66,"Close":22872.89}
{"Date":"2017-10-10","Open":22784.76,"High":22850.51,"Low":22770.99,"Close":22830.68}
{"Date":"2017-10-09","Open":22779.73,"High":22803.37,"Low":22739.38,"Close":22761.07}
{"Date":"2017-10-06","Open":22762.03,"High":22773.67,"Low":22730.85,"Close":22773.67}
{"Date":"2017-10-05","Open":22669.08,"High":22777.04,"Low":22655.14,"Close":22775.39}
{"Date":"2017-10-04","Open":22645.67,"High":22685.94,"Low":22632.8,"Close":22661.64}
{"Date":"2017-10-03","Open":22564.45,"High":22646.32,"Low":22562.9,"Close":22641.67}
{"Date":"2017-10-02","Open":22423.47,"High":22559.38,"Low":22416,"Close":22557.6}
{"Date":"2017-09-29","Open":22358.47,"High":22405.63,"Low":22332.96,"Close":22405.09}
{"Date":"2017-09-28","Open":22306.83,"High":22394.74,"Low":22288.97,"Close":22381.2}
{"Date":"2017-09-27","Open":22330.93,"High":22371.1,"Low":22254.93,"Close":22340.71}
{"Date":"2017-09-26","Open":22322.03,"High":22369.35,"Low":22279.52,"Close":22284.32}
{"Date":"2017-09-25","Open":22320.47,"High":22359.88,"Low":22219.11,"Close":22296.09}
{"Date":"2017-09-22","Open":22334.07,"High":22364.31,"Low":22299.58,"Close":22349.59}
{"Date":"2017-09-21","Open":22414.02,"High":22419.51,"Low":22356.55,"Close":22359.23}
{"Date":"2017-09-20","Open":22351.38,"High":22413.26,"Low":22314.68,"Close":22412.59}
{"Date":"2017-09-19","Open":22349.7,"High":22386.01,"Low":22340.71,"Close":22370.8}
{"Date":"2017-09-18","Open":22297.92,"High":22355.62,"Low":22283.35,"Close":22331.35}
{"Date":"2017-09-15","Open":22252.44,"High":22275.02,"Low":22214.52,"Close":22268.34}
{"Date":"2017-09-14","Open":22144.96,"High":22216.44,"Low":22135.26,"Close":22203.48}
{"Date":"2017-09-13","Open":22103.47,"High":22158.18,"Low":22095.79,"Close":22158.18}
{"Date":"2017-09-12","Open":22090.56,"High":22134.57,"Low":22087.09,"Close":22118.86}
{"Date":"2017-09-11","Open":21927.79,"High":22067.1,"Low":21927.79,"Close":22057.37}
{"Date":"2017-09-08","Open":21764.43,"High":21846.63,"Low":21731.12,"Close":21797.79}
{"Date":"2017-09-07","Open":21820.38,"High":21850.01,"Low":21745.71,"Close":21784.78}
{"Date":"2017-09-06","Open":21815.76,"High":21849.24,"Low":21794.07,"Close":21807.64}
{"Date":"2017-09-05","Open":21912.37,"High":21921.09,"Low":21709.63,"Close":21753.31}
{"Date":"2017-09-01","Open":21981.77,"High":22038.97,"Low":21974.91,"Close":21987.56}
{"Date":"2017-08-31","Open":21936.01,"High":21985.76,"Low":21910.5,"Close":21948.1}
{"Date":"2017-08-30","Open":21859.76,"High":21914.26,"Low":21839.47,"Close":21892.43}
{"Date":"2017-08-29","Open":21718,"High":21879.22,"Low":21673.58,"Close":21865.37}
{"Date":"2017-08-28","Open":21832.5,"High":21861.49,"Low":21767.94,"Close":21808.4}
{"Date":"2017-08-25","Open":21819.08,"High":21906.86,"Low":21812.81,"Close":21813.67}
{"Date":"2017-08-24","Open":21839.9,"High":21870.11,"Low":21765.82,"Close":21783.4}
{"Date":"2017-08-23","Open":21850.27,"High":21866.66,"Low":21808.39,"Close":21812.09}
{"Date":"2017-08-22","Open":21739.78,"High":21912.83,"Low":21738.13,"Close":21899.89}
{"Date":"2017-08-21","Open":21671.36,"High":21718.74,"Low":21600.34,"Close":21703.75}
{"Date":"2017-08-18","Open":21724.88,"High":21793.35,"Low":21641.63,"Close":21674.51}
{"Date":"2017-08-17","Open":21984.74,"High":21984.74,"Low":21750.32,"Close":21750.73}
{"Date":"2017-08-16","Open":22031.93,"High":22085.71,"Low":22002.47,"Close":22024.87}
{"Date":"2017-08-15","Open":22029.91,"High":22038.92,"Low":21971.48,"Close":21998.99}
{"Date":"2017-08-14","Open":21945.64,"High":22019.23,"Low":21945.64,"Close":21993.71}
{"Date":"2017-08-11","Open":21883.32,"High":21911.09,"Low":21842.74,"Close":21858.32}
{"Date":"2017-08-10","Open":21988.2,"High":21988.2,"Low":21843.94,"Close":21844.01}
{"Date":"2017-08-09","Open":22022.34,"High":22057.19,"Low":21996.69,"Close":22048.7}
{"Date":"2017-08-08","Open":22095.14,"High":22179.11,"Low":22057.29,"Close":22085.34}
{"Date":"2017-08-07","Open":22100.2,"High":22121.15,"Low":22081.97,"Close":22118.42}
{"Date":"2017-08-04","Open":22058.39,"High":22092.81,"Low":22024.64,"Close":22092.81}
{"Date":"2017-08-03","Open":22007.58,"High":22044.85,"Low":21991.32,"Close":22026.1}
{"Date":"2017-08-02","Open":22004.36,"High":22036.1,"Low":21967.46,"Close":22016.24}
{"Date":"2017-08-01","Open":21961.42,"High":21990.96,"Low":21940.81,"Close":21963.92}
{"Date":"2017-07-31","Open":21863.39,"High":21929.8,"Low":21861.71,"Close":21891.12}
{"Date":"2017-07-28","Open":21787.51,"High":21841.18,"Low":21756.12,"Close":21830.31}
{"Date":"2017-07-27","Open":21717.42,"High":21798.47,"Low":21687.85,"Close":21796.55}
{"Date":"2017-07-26","Open":21690.38,"High":21742.7,"Low":21683.29,"Close":21711.01}
{"Date":"2017-07-25","Open":21638.56,"High":21670.62,"Low":21577.37,"Close":21613.43}
{"Date":"2017-07-24","Open":21577.78,"High":21577.78,"Low":21496.13,"Close":21513.17}
{"Date":"2017-07-21","Open":21591.72,"High":21592.61,"Low":21503.78,"Close":21580.07}
{"Date":"2017-07-20","Open":21641.54,"High":21661.91,"Low":21576.96,"Close":21611.78}
{"Date":"2017-07-19","Open":21569.25,"High":21640.75,"Low":21565.84,"Close":21640.75}
{"Date":"2017-07-18","Open":21589.94,"High":21589.94,"Low":21471.14,"Close":21574.73}
{"Date":"2017-07-17","Open":21633.97,"High":21661.81,"Low":21617.66,"Close":21629.72}
{"Date":"2017-07-14","Open":21532.77,"High":21681.53,"Low":21521.72,"Close":21637.74}
{"Date":"2017-07-13","Open":21537.19,"High":21568.72,"Low":21512.36,"Close":21553.09}
{"Date":"2017-07-12","Open":21467.93,"High":21580.79,"Low":21467.93,"Close":21532.14}
{"Date":"2017-07-11","Open":21410.17,"High":21441.62,"Low":21279.3,"Close":21409.07}
{"Date":"2017-07-10","Open":21381.23,"High":21446.39,"Low":21371.11,"Close":21408.52}
{"Date":"2017-07-07","Open":21354.66,"High":21425.82,"Low":21350.72,"Close":21414.34}
{"Date":"2017-07-06","Open":21423.93,"High":21433.1,"Low":21305.38,"Close":21320.04}
{"Date":"2017-07-05","Open":21492.83,"High":21505.36,"Low":21404.76,"Close":21478.17}
{"Date":"2017-07-03","Open":21392.3,"High":21562.75,"Low":21391.71,"Close":21479.27}
{"Date":"2017-06-30","Open":21348.6,"High":21426.12,"Low":21325.08,"Close":21349.63}
{"Date":"2017-06-29","Open":21487.38,"High":21487.38,"Low":21197.08,"Close":21287.03}
{"Date":"2017-06-28","Open":21372.36,"High":21478.75,"Low":21372.36,"Close":21454.61}
{"Date":"2017-06-27","Open":21411.19,"High":21440.6,"Low":21310.66,"Close":21310.66}
{"Date":"2017-06-26","Open":21434.68,"High":21506.21,"Low":21381.25,"Close":21409.55}
{"Date":"2017-06-23","Open":21380.92,"High":21421.79,"Low":21333.89,"Close":21394.76}
{"Date":"2017-06-22","Open":21407.98,"High":21456.47,"Low":21394.81,"Close":21397.29}
{"Date":"2017-06-21","Open":21466.39,"High":21492.62,"Low":21390,"Close":21410.03}
{"Date":"2017-06-20","Open":21521.25,"High":21535.03,"Low":21464.24,"Close":21467.14}
{"Date":"2017-06-19","Open":21444.75,"High":21528.99,"Low":21436.08,"Close":21528.99}
{"Date":"2017-06-16","Open":21335.93,"High":21384.42,"Low":21308.01,"Close":21384.28}
{"Date":"2017-06-15","Open":21291.69,"High":21367.28,"Low":21261.87,"Close":21359.9}
{"Date":"2017-06-14","Open":21342.71,"High":21391.97,"Low":21294.09,"Close":21374.56}
{"Date":"2017-06-13","Open":21256.83,"High":21332.77,"Low":21256.83,"Close":21328.47}
{"Date":"2017-06-12","Open":21259.95,"High":21277.08,"Low":21186.15,"Close":21235.67}
{"Date":"2017-06-09","Open":21208.96,"High":21305.35,"Low":21159.45,"Close":21271.97}
{"Date":"2017-06-08","Open":21169.76,"High":21265.69,"Low":21138.16,"Close":21182.53}
{"Date":"2017-06-07","Open":21171.57,"High":21189.84,"Low":21113.31,"Close":21173.69}
{"Date":"2017-06-06","Open":21145.48,"High":21180.47,"Low":21118.46,"Close":21136.23}
{"Date":"2017-06-05","Open":21195.03,"High":21224.41,"Low":21168.69,"Close":21184.04}
{"Date":"2017-06-02","Open":21142.09,"High":21225.04,"Low":21129.56,"Close":21206.29}
{"Date":"2017-06-01","Open":21030.55,"High":21144.18,"Low":20994.22,"Close":21144.18}
{"Date":"2017-05-31","Open":21048.46,"High":21051.7,"Low":20942.57,"Close":21008.65}
{"Date":"2017-05-30","Open":21045.49,"High":21063.62,"Low":21009.6,"Close":21029.47}
{"Date":"2017-05-26","Open":21070.15,"High":21092.82,"Low":21050.49,"Close":21080.28}
{"Date":"2017-05-25","Open":21062.96,"High":21112.32,"Low":21051.41,"Close":21082.95}
{"Date":"2017-05-24","Open":20949.21,"High":21022.82,"Low":20933.58,"Close":21012.42}
{"Date":"2017-05-23","Open":20908.67,"High":20961.14,"Low":20896.22,"Close":20937.91}
{"Date":"2017-05-22","Open":20867.77,"High":20914.26,"Low":20860.16,"Close":20894.83}
{"Date":"2017-05-19","Open":20698.28,"High":20857.13,"Low":20687.94,"Close":20804.84}
{"Date":"2017-05-18","Open":20579.65,"High":20759.2,"Low":20553.45,"Close":20663.02}
{"Date":"2017-05-17","Open":20846.17,"High":20846.17,"Low":20601.08,"Close":20606.93}
{"Date":"2017-05-16","Open":20984.48,"High":21033.53,"Low":20932.88,"Close":20979.75}
{"Date":"2017-05-15","Open":20923.63,"High":21000.83,"Low":20923.63,"Close":20981.94}
{"Date":"2017-05-12","Open":20893.19,"High":20916.1,"Low":20869.74,"Close":20896.61}
{"Date":"2017-05-11","Open":20925.72,"High":20933.36,"Low":20798.9,"Close":20919.42}
{"Date":"2017-05-10","Open":20958.49,"High":20976.28,"Low":20884.15,"Close":20943.11}
{"Date":"2017-05-09","Open":21022.28,"High":21046.85,"Low":20938.04,"Close":20975.78}
{"Date":"2017-05-08","Open":20991.26,"High":21017.89,"Low":20971.05,"Close":21012.28}
{"Date":"2017-05-05","Open":20929.04,"High":21006.94,"Low":20905,"Close":21006.94}
{"Date":"2017-05-04","Open":20987.83,"High":20990.79,"Low":20847.95,"Close":20951.47}
{"Date":"2017-05-03","Open":20915,"High":20972.74,"Low":20874.18,"Close":20957.9}
{"Date":"2017-05-02","Open":20941.19,"High":20960.92,"Low":20904.06,"Close":20949.89}
{"Date":"2017-05-01","Open":20962.73,"High":20976.62,"Low":20898.38,"Close":20913.46}
{"Date":"2017-04-28","Open":20987.39,"High":20987.76,"Low":20926.75,"Close":20940.51}
{"Date":"2017-04-27","Open":20991.12,"High":21005.8,"Low":20935.8,"Close":20981.33}
{"Date":"2017-04-26","Open":21009.95,"High":21070.9,"Low":20972.27,"Close":20975.09}
{"Date":"2017-04-25","Open":20915.51,"High":21026.97,"Low":20909.38,"Close":20996.12}
{"Date":"2017-04-24","Open":20723.59,"High":20792.2,"Low":20723.59,"Close":20763.89}
{"Date":"2017-04-21","Open":20578.1,"High":20601.4,"Low":20505.33,"Close":20547.76}
{"Date":"2017-04-20","Open":20406.68,"High":20629.78,"Low":20406.68,"Close":20578.71}
{"Date":"2017-04-19","Open":20503.52,"High":20546.69,"Low":20379.55,"Close":20404.49}
{"Date":"2017-04-18","Open":20561.39,"High":20600.12,"Low":20462.28,"Close":20523.28}
{"Date":"2017-04-17","Open":20484.75,"High":20644.41,"Low":20484.75,"Close":20636.92}
{"Date":"2017-04-13","Open":20561.69,"High":20612.27,"Low":20453.25,"Close":20453.25}
{"Date":"2017-04-12","Open":20637.95,"High":20642.54,"Low":20553.03,"Close":20591.86}
{"Date":"2017-04-11","Open":20644.32,"High":20660.03,"Low":20512.56,"Close":20651.3}
{"Date":"2017-04-10","Open":20668.22,"High":20750.33,"Low":20614.86,"Close":20658.02}
{"Date":"2017-04-07","Open":20647.81,"High":20726.07,"Low":20606.95,"Close":20656.1}
{"Date":"2017-04-06","Open":20653.77,"High":20746.46,"Low":20612.17,"Close":20662.95}
{"Date":"2017-04-05","Open":20745.06,"High":20887.5,"Low":20639.55,"Close":20648.15}
{"Date":"2017-04-04","Open":20634.94,"High":20701.29,"Low":20605.3,"Close":20689.24}
{"Date":"2017-04-03","Open":20665.17,"High":20692.34,"Low":20517.82,"Close":20650.21}
{"Date":"2017-03-31","Open":20700.34,"High":20722.59,"Low":20660.68,"Close":20663.22}
{"Date":"2017-03-30","Open":20662.79,"High":20753.78,"Low":20643.6,"Close":20728.49}
{"Date":"2017-03-29","Open":20675.75,"High":20684.73,"Low":20625.03,"Close":20659.32}
{"Date":"2017-03-28","Open":20542.14,"High":20735.61,"Low":20520.1,"Close":20701.5}
{"Date":"2017-03-27","Open":20488.35,"High":20578.46,"Low":20412.8,"Close":20550.98}
{"Date":"2017-03-24","Open":20674.45,"High":20718.33,"Low":20529.67,"Close":20596.72}
{"Date":"2017-03-23","Open":20645.07,"High":20757.89,"Low":20618.62,"Close":20656.58}
{"Date":"2017-03-22","Open":20640.42,"High":20686.21,"Low":20578.95,"Close":20661.3}
{"Date":"2017-03-21","Open":20956.33,"High":20970.04,"Low":20653.26,"Close":20668.01}
{"Date":"2017-03-20","Open":20916.27,"High":20955.45,"Low":20885.7,"Close":20905.86}
{"Date":"2017-03-17","Open":20965.37,"High":20980.51,"Low":20911.07,"Close":20914.62}
{"Date":"2017-03-16","Open":20969.27,"High":21000.11,"Low":20893.5,"Close":20934.55}
{"Date":"2017-03-15","Open":20874.78,"High":20977.47,"Low":20859.6,"Close":20950.1}
{"Date":"2017-03-14","Open":20848.6,"High":20874,"Low":20786.31,"Close":20837.37}
{"Date":"2017-03-13","Open":20899.28,"High":20926.06,"Low":20845.71,"Close":20881.48}
{"Date":"2017-03-10","Open":20919.01,"High":20940.29,"Low":20827.66,"Close":20902.98}
{"Date":"2017-03-09","Open":20864.32,"High":20900.57,"Low":20777.16,"Close":20858.19}
{"Date":"2017-03-08","Open":20940.44,"High":20951.44,"Low":20835.58,"Close":20855.73}
{"Date":"2017-03-07","Open":20934.89,"High":20970.54,"Low":20901.26,"Close":20924.76}
{"Date":"2017-03-06","Open":20955.71,"High":20986.43,"Low":20912.11,"Close":20954.34}
{"Date":"2017-03-03","Open":21008.75,"High":21039.96,"Low":20953.86,"Close":21005.71}
{"Date":"2017-03-02","Open":21128.91,"High":21129.2,"Low":20996.61,"Close":21002.97}
{"Date":"2017-03-01","Open":20957.29,"High":21169.11,"Low":20957.29,"Close":21115.55}
{"Date":"2017-02-28","Open":20833.88,"High":20841.24,"Low":20781.21,"Close":20812.24}
{"Date":"2017-02-27","Open":20808.71,"High":20851.33,"Low":20774.76,"Close":20837.44}
{"Date":"2017-02-24","Open":20751.91,"High":20821.76,"Low":20733.95,"Close":20821.76}
{"Date":"2017-02-23","Open":20817.21,"High":20840.7,"Low":20746.41,"Close":20810.32}
{"Date":"2017-02-22","Open":20715.41,"High":20781.59,"Low":20692.39,"Close":20775.6}
{"Date":"2017-02-21","Open":20663.43,"High":20757.64,"Low":20663.37,"Close":20743}
{"Date":"2017-02-17","Open":20564.13,"High":20624.05,"Low":20532.61,"Close":20624.05}
{"Date":"2017-02-16","Open":20627.31,"High":20639.87,"Low":20556.83,"Close":20619.77}
{"Date":"2017-02-15","Open":20504.27,"High":20620.45,"Low":20496.03,"Close":20611.86}
{"Date":"2017-02-14","Open":20374.22,"High":20504.41,"Low":20374.02,"Close":20504.41}
{"Date":"2017-02-13","Open":20338.54,"High":20441.48,"Low":20322.95,"Close":20412.16}
{"Date":"2017-02-10","Open":20211.23,"High":20298.21,"Low":20204.76,"Close":20269.37}
{"Date":"2017-02-09","Open":20061.73,"High":20206.36,"Low":20061.73,"Close":20172.4}
{"Date":"2017-02-08","Open":20049.29,"High":20068.28,"Low":20015.33,"Close":20054.34}
{"Date":"2017-02-07","Open":20107.62,"High":20155.35,"Low":20068.68,"Close":20090.29}
{"Date":"2017-02-06","Open":20025.61,"High":20094.95,"Low":20002.81,"Close":20052.42}
{"Date":"2017-02-03","Open":19964.21,"High":20081.48,"Low":19964.21,"Close":20071.46}
{"Date":"2017-02-02","Open":19858.34,"High":19922.75,"Low":19831.09,"Close":19884.91}
{"Date":"2017-02-01","Open":19923.81,"High":19967.73,"Low":19845.99,"Close":19890.94}
{"Date":"2017-01-31","Open":19913.16,"High":19918.17,"Low":19784.77,"Close":19864.09}
{"Date":"2017-01-30","Open":20028.62,"High":20028.62,"Low":19870.39,"Close":19971.13}
{"Date":"2017-01-27","Open":20103.36,"High":20115.97,"Low":20072.64,"Close":20093.78}
{"Date":"2017-01-26","Open":20076.25,"High":20125.58,"Low":20067.53,"Close":20100.91}
{"Date":"2017-01-25","Open":19994.48,"High":20082,"Low":19994.48,"Close":20068.51}
{"Date":"2017-01-24","Open":19794.68,"High":19949.24,"Low":19786.71,"Close":19912.71}
{"Date":"2017-01-23","Open":19794.79,"High":19833.98,"Low":19732.36,"Close":19799.85}
{"Date":"2017-01-20","Open":19795.06,"High":19843.94,"Low":19759.14,"Close":19827.25}
{"Date":"2017-01-19","Open":19813.55,"High":19824.14,"Low":19677.94,"Close":19732.4}
{"Date":"2017-01-18","Open":19822.73,"High":19828.2,"Low":19739,"Close":19804.72}
{"Date":"2017-01-17","Open":19848.82,"High":19882.99,"Low":19775.35,"Close":19826.77}
{"Date":"2017-01-13","Open":19912.54,"High":19952.03,"Low":19849.38,"Close":19885.73}
{"Date":"2017-01-12","Open":19926.21,"High":19929.29,"Low":19770.47,"Close":19891}
{"Date":"2017-01-11","Open":19887.38,"High":19973.42,"Low":19833.16,"Close":19954.28}
{"Date":"2017-01-10","Open":19876.35,"High":19957.12,"Low":19836.03,"Close":19855.53}
{"Date":"2017-01-09","Open":19931.41,"High":19943.78,"Low":19887.38,"Close":19887.38}
{"Date":"2017-01-06","Open":19906.96,"High":19999.63,"Low":19834.08,"Close":19963.8}
{"Date":"2017-01-05","Open":19924.56,"High":19948.6,"Low":19811.12,"Close":19899.29}
{"Date":"2017-01-04","Open":19890.94,"High":19956.14,"Low":19878.83,"Close":19942.16}
{"Date":"2017-01-03","Open":19872.86,"High":19938.53,"Low":19775.93,"Close":19881.76}
{"Date":"2016-12-30","Open":19833.17,"High":19852.55,"Low":19718.67,"Close":19762.6}
{"Date":"2016-12-29","Open":19835.46,"High":19878.44,"Low":19788.94,"Close":19819.78}
{"Date":"2016-12-28","Open":19964.31,"High":19981.11,"Low":19827.31,"Close":19833.68}
{"Date":"2016-12-27","Open":19943.46,"High":19980.24,"Low":19939.8,"Close":19945.04}
{"Date":"2016-12-23","Open":19908.61,"High":19934.15,"Low":19899.06,"Close":19933.81}
{"Date":"2016-12-22","Open":19922.68,"High":19933.83,"Low":19882.19,"Close":19918.88}
{"Date":"2016-12-21","Open":19968.97,"High":19986.56,"Low":19941.96,"Close":19941.96}
{"Date":"2016-12-20","Open":19920.59,"High":19987.63,"Low":19920.42,"Close":19974.62}
{"Date":"2016-12-19","Open":19836.66,"High":19917.78,"Low":19832.95,"Close":19883.06}
{"Date":"2016-12-16","Open":19909.01,"High":19923.17,"Low":19821,"Close":19843.41}
{"Date":"2016-12-15","Open":19811.5,"High":19951.29,"Low":19811.5,"Close":19852.24}
{"Date":"2016-12-14","Open":19876.13,"High":19966.43,"Low":19748.67,"Close":19792.53}
{"Date":"2016-12-13","Open":19852.21,"High":19953.75,"Low":19846.45,"Close":19911.21}
{"Date":"2016-12-12","Open":19770.2,"High":19824.59,"Low":19747.74,"Close":19796.43}
{"Date":"2016-12-09","Open":19631.35,"High":19757.74,"Low":19623.19,"Close":19756.85}
{"Date":"2016-12-08","Open":19559.94,"High":19664.97,"Low":19527.83,"Close":19614.81}
{"Date":"2016-12-07","Open":19241.99,"High":19558.42,"Low":19229.83,"Close":19549.62}
{"Date":"2016-12-06","Open":19219.91,"High":19255.89,"Low":19184.74,"Close":19251.78}
{"Date":"2016-12-05","Open":19244.35,"High":19274.85,"Low":19186.73,"Close":19216.24}
{"Date":"2016-12-02","Open":19161.25,"High":19196.14,"Low":19141.18,"Close":19170.42}
{"Date":"2016-12-01","Open":19149.2,"High":19214.3,"Low":19138.79,"Close":19191.93}
{"Date":"2016-11-30","Open":19135.64,"High":19225.29,"Low":19123.38,"Close":19123.58}
{"Date":"2016-11-29","Open":19064.07,"High":19144.4,"Low":19062.22,"Close":19121.6}
{"Date":"2016-11-28","Open":19122.14,"High":19138.72,"Low":19072.25,"Close":19097.9}
{"Date":"2016-11-25","Open":19093.72,"High":19152.14,"Low":19093.72,"Close":19152.14}
{"Date":"2016-11-23","Open":19015.52,"High":19083.76,"Low":19000.38,"Close":19083.18}
{"Date":"2016-11-22","Open":18970.39,"High":19043.9,"Low":18962.82,"Close":19023.87}
{"Date":"2016-11-21","Open":18898.68,"High":18960.76,"Low":18883.1,"Close":18956.69}
{"Date":"2016-11-18","Open":18905.33,"High":18915.74,"Low":18853.83,"Close":18867.93}
{"Date":"2016-11-17","Open":18866.22,"High":18904.03,"Low":18845.27,"Close":18903.82}
{"Date":"2016-11-16","Open":18909.85,"High":18909.85,"Low":18825.89,"Close":18868.14}
{"Date":"2016-11-15","Open":18858.21,"High":18925.26,"Low":18806.06,"Close":18923.06}
{"Date":"2016-11-14","Open":18876.77,"High":18934.05,"Low":18815.75,"Close":18868.69}
{"Date":"2016-11-11","Open":18781.65,"High":18855.78,"Low":18736.96,"Close":18847.66}
{"Date":"2016-11-10","Open":18603.14,"High":18873.66,"Low":18603.14,"Close":18807.88}
{"Date":"2016-11-09","Open":18317.26,"High":18650.06,"Low":18252.55,"Close":18589.69}
{"Date":"2016-11-08","Open":18251.38,"High":18400.5,"Low":18200.75,"Close":18332.74}
{"Date":"2016-11-07","Open":17994.64,"High":18263.3,"Low":17994.64,"Close":18259.6}
{"Date":"2016-11-04","Open":17928.35,"High":17986.76,"Low":17883.56,"Close":17888.28}
{"Date":"2016-11-03","Open":17978.75,"High":18006.96,"Low":17904.07,"Close":17930.67}
{"Date":"2016-11-02","Open":18017.72,"High":18044.15,"Low":17931.89,"Close":17959.64}
{"Date":"2016-11-01","Open":18158.24,"High":18177.01,"Low":17940.84,"Close":18037.1}
{"Date":"2016-10-31","Open":18176.6,"High":18193.68,"Low":18130.58,"Close":18142.42}
{"Date":"2016-10-28","Open":18193.79,"High":18257.06,"Low":18094.97,"Close":18161.19}
{"Date":"2016-10-27","Open":18234.81,"High":18253.2,"Low":18149.2,"Close":18169.68}
{"Date":"2016-10-26","Open":18103.8,"High":18236.04,"Low":18062.3,"Close":18199.33}
{"Date":"2016-10-25","Open":18206.52,"High":18241.69,"Low":18151.7,"Close":18169.27}
{"Date":"2016-10-24","Open":18197.14,"High":18275.04,"Low":18191.18,"Close":18223.03}
{"Date":"2016-10-21","Open":18152.63,"High":18168.76,"Low":18049.77,"Close":18145.71}
{"Date":"2016-10-20","Open":18161.87,"High":18249.05,"Low":18129.07,"Close":18162.35}
{"Date":"2016-10-19","Open":18178.21,"High":18252.2,"Low":18169.25,"Close":18202.62}
{"Date":"2016-10-18","Open":18145.06,"High":18225.8,"Low":18129.45,"Close":18161.94}
{"Date":"2016-10-17","Open":18135.85,"High":18162.28,"Low":18063.02,"Close":18086.4}
{"Date":"2016-10-14","Open":18177.35,"High":18261.11,"Low":18138.38,"Close":18138.38}
{"Date":"2016-10-13","Open":18088.32,"High":18137.7,"Low":17959.95,"Close":18098.94}
{"Date":"2016-10-12","Open":18132.63,"High":18193.96,"Low":18082.09,"Close":18144.2}
{"Date":"2016-10-11","Open":18308.43,"High":18312.33,"Low":18061.96,"Close":18128.66}
{"Date":"2016-10-10","Open":18282.95,"High":18399.96,"Low":18282.95,"Close":18329.04}
{"Date":"2016-10-07","Open":18295.35,"High":18319.73,"Low":18149.35,"Close":18240.49}
{"Date":"2016-10-06","Open":18280.42,"High":18288.12,"Low":18162.97,"Close":18268.5}
{"Date":"2016-10-05","Open":18205.5,"High":18315.82,"Low":18205.5,"Close":18281.03}
{"Date":"2016-10-04","Open":18267.68,"High":18313.77,"Low":18116.26,"Close":18168.45}
{"Date":"2016-10-03","Open":18279.6,"High":18279.8,"Low":18203.75,"Close":18253.85}
{"Date":"2016-09-30","Open":18181.8,"High":18369.62,"Low":18181.8,"Close":18308.15}
{"Date":"2016-09-29","Open":18322.88,"High":18366.23,"Low":18091.64,"Close":18143.45}
{"Date":"2016-09-28","Open":18240.22,"High":18349.86,"Low":18179.34,"Close":18339.24}
{"Date":"2016-09-27","Open":18099.21,"High":18238.1,"Low":18052.16,"Close":18228.3}
{"Date":"2016-09-26","Open":18217.76,"High":18217.76,"Low":18083.32,"Close":18094.83}
{"Date":"2016-09-23","Open":18377.36,"High":18383.76,"Low":18254.84,"Close":18261.45}
{"Date":"2016-09-22","Open":18343.76,"High":18449.88,"Low":18343.76,"Close":18392.46}
{"Date":"2016-09-21","Open":18164.96,"High":18307.43,"Low":18121.57,"Close":18293.7}
{"Date":"2016-09-20","Open":18175.36,"High":18227.21,"Low":18128.8,"Close":18129.96}
{"Date":"2016-09-19","Open":18154.82,"High":18254.88,"Low":18093.05,"Close":18120.17}
{"Date":"2016-09-16","Open":18217.21,"High":18217.21,"Low":18070.21,"Close":18123.8}
{"Date":"2016-09-15","Open":18024.91,"High":18250.11,"Low":18015.49,"Close":18212.48}
{"Date":"2016-09-14","Open":18073.39,"High":18163.48,"Low":17992.21,"Close":18034.77}
{"Date":"2016-09-13","Open":18262.99,"High":18262.99,"Low":18028.06,"Close":18066.75}
{"Date":"2016-09-12","Open":18028.95,"High":18358.69,"Low":17994.84,"Close":18325.07}
{"Date":"2016-09-09","Open":18404.17,"High":18404.17,"Low":18085.45,"Close":18085.45}
{"Date":"2016-09-08","Open":18486.69,"High":18506.24,"Low":18446.69,"Close":18479.91}
{"Date":"2016-09-07","Open":18527.71,"High":18536.89,"Low":18474.77,"Close":18526.14}
{"Date":"2016-09-06","Open":18493.4,"High":18551.54,"Low":18450.32,"Close":18538.12}
{"Date":"2016-09-02","Open":18466.01,"High":18544.76,"Low":18439.1,"Close":18491.96}
{"Date":"2016-09-01","Open":18396.57,"High":18430.05,"Low":18295.48,"Close":18419.3}
{"Date":"2016-08-31","Open":18436.7,"High":18439.68,"Low":18333.56,"Close":18400.88}
{"Date":"2016-08-30","Open":18491.28,"High":18514.29,"Low":18408.52,"Close":18454.3}
{"Date":"2016-08-29","Open":18421.29,"High":18523.09,"Low":18419.92,"Close":18502.99}
{"Date":"2016-08-26","Open":18467.92,"High":18572.09,"Low":18335.34,"Close":18395.4}
{"Date":"2016-08-25","Open":18471.21,"High":18497.68,"Low":18431.46,"Close":18448.41}
{"Date":"2016-08-24","Open":18537.5,"High":18539.15,"Low":18448.27,"Close":18481.48}
{"Date":"2016-08-23","Open":18568.94,"High":18631.6,"Low":18545.52,"Close":18547.3}
{"Date":"2016-08-22","Open":18535.86,"High":18570.92,"Low":18466.86,"Close":18529.42}
{"Date":"2016-08-19","Open":18585.17,"High":18585.17,"Low":18491.24,"Close":18552.57}
{"Date":"2016-08-18","Open":18566.54,"High":18600.82,"Low":18533.29,"Close":18597.7}
{"Date":"2016-08-17","Open":18537.09,"High":18582.35,"Low":18468.68,"Close":18573.94}
{"Date":"2016-08-16","Open":18614.48,"High":18614.86,"Low":18550.65,"Close":18552.02}
{"Date":"2016-08-15","Open":18588.59,"High":18668.44,"Low":18588.59,"Close":18636.05}
{"Date":"2016-08-12","Open":18595.65,"High":18606.06,"Low":18535.86,"Close":18576.47}
{"Date":"2016-08-11","Open":18519.08,"High":18638.34,"Low":18519.08,"Close":18613.52}
{"Date":"2016-08-10","Open":18541.48,"High":18561.75,"Low":18468.78,"Close":18495.66}
{"Date":"2016-08-09","Open":18538.05,"High":18585.32,"Low":18507.75,"Close":18533.05}
{"Date":"2016-08-08","Open":18540.65,"High":18569.31,"Low":18502.03,"Close":18529.29}
{"Date":"2016-08-05","Open":18402.8,"High":18543.53,"Low":18402.8,"Close":18543.53}
{"Date":"2016-08-04","Open":18351.43,"High":18397.87,"Low":18325.17,"Close":18352.05}
{"Date":"2016-08-03","Open":18313.08,"High":18355,"Low":18283.23,"Close":18355}
{"Date":"2016-08-02","Open":18401.15,"High":18403.65,"Low":18247.79,"Close":18313.77}
{"Date":"2016-08-01","Open":18434.5,"High":18467.03,"Low":18355.75,"Close":18404.51}
{"Date":"2016-07-29","Open":18442.52,"High":18466.55,"Low":18371.12,"Close":18432.24}
{"Date":"2016-07-28","Open":18461.01,"High":18483.26,"Low":18368.82,"Close":18456.35}
{"Date":"2016-07-27","Open":18473.27,"High":18542.39,"Low":18430.94,"Close":18472.17}
{"Date":"2016-07-26","Open":18497.37,"High":18522.47,"Low":18387.22,"Close":18473.75}
{"Date":"2016-07-25","Open":18554.49,"High":18555.69,"Low":18452.62,"Close":18493.06}
{"Date":"2016-07-22","Open":18524.15,"High":18571.3,"Low":18491.59,"Close":18570.85}
{"Date":"2016-07-21","Open":18589.96,"High":18590.44,"Low":18469.67,"Close":18517.23}
{"Date":"2016-07-20","Open":18582.7,"High":18622.01,"Low":18555.65,"Close":18595.03}
{"Date":"2016-07-19","Open":18503.12,"High":18562.53,"Low":18495.11,"Close":18559.01}
{"Date":"2016-07-18","Open":18521.55,"High":18556.13,"Low":18489.84,"Close":18533.05}
{"Date":"2016-07-15","Open":18508.88,"High":18557.43,"Low":18471.62,"Close":18516.55}
{"Date":"2016-07-14","Open":18414.3,"High":18537.57,"Low":18414.3,"Close":18506.41}
{"Date":"2016-07-13","Open":18356.78,"High":18390.16,"Low":18315.76,"Close":18372.12}
{"Date":"2016-07-12","Open":18259.12,"High":18371.95,"Low":18259.12,"Close":18347.67}
{"Date":"2016-07-11","Open":18161.53,"High":18283.9,"Low":18161.53,"Close":18226.93}
{"Date":"2016-07-08","Open":17971.22,"High":18166.77,"Low":17971.22,"Close":18146.74}
{"Date":"2016-07-07","Open":17924.24,"High":17984.95,"Low":17816.65,"Close":17895.88}
{"Date":"2016-07-06","Open":17807.47,"High":17926.91,"Low":17713.45,"Close":17918.62}
{"Date":"2016-07-05","Open":17904.45,"High":17904.45,"Low":17785.28,"Close":17840.62}
{"Date":"2016-07-01","Open":17924.24,"High":18002.38,"Low":17916.91,"Close":17949.37}
{"Date":"2016-06-30","Open":17712.76,"High":17930.61,"Low":17711.8,"Close":17929.99}
{"Date":"2016-06-29","Open":17456.02,"High":17704.51,"Low":17456.02,"Close":17694.68}
{"Date":"2016-06-28","Open":17190.51,"High":17409.72,"Low":17190.51,"Close":17409.72}
{"Date":"2016-06-27","Open":17355.21,"High":17355.21,"Low":17063.08,"Close":17140.24}
{"Date":"2016-06-24","Open":17946.63,"High":17946.63,"Low":17356.34,"Close":17400.75}
{"Date":"2016-06-23","Open":17844.11,"High":18011.07,"Low":17844.11,"Close":18011.07}
{"Date":"2016-06-22","Open":17832.67,"High":17920.16,"Low":17770.36,"Close":17780.83}
{"Date":"2016-06-21","Open":17827.33,"High":17877.84,"Low":17799.8,"Close":17829.73}
{"Date":"2016-06-20","Open":17736.87,"High":17946.36,"Low":17736.87,"Close":17804.87}
{"Date":"2016-06-17","Open":17733.44,"High":17733.44,"Low":17602.78,"Close":17675.16}
{"Date":"2016-06-16","Open":17602.23,"High":17754.91,"Low":17471.29,"Close":17733.1}
{"Date":"2016-06-15","Open":17703.65,"High":17762.96,"Low":17629.01,"Close":17640.17}
{"Date":"2016-06-14","Open":17710.77,"High":17733.92,"Low":17595.79,"Close":17674.82}
{"Date":"2016-06-13","Open":17830.5,"High":17893.28,"Low":17731.35,"Close":17732.48}
{"Date":"2016-06-10","Open":17938.82,"High":17938.82,"Low":17812.34,"Close":17865.34}
{"Date":"2016-06-09","Open":17969.98,"High":18005.22,"Low":17915.88,"Close":17985.19}
{"Date":"2016-06-08","Open":17931.91,"High":18016,"Low":17931.91,"Close":18005.05}
{"Date":"2016-06-07","Open":17936.22,"High":18003.23,"Low":17936.22,"Close":17938.28}
{"Date":"2016-06-06","Open":17825.69,"High":17949.68,"Low":17822.81,"Close":17920.33}
{"Date":"2016-06-03","Open":17799.8,"High":17833.17,"Low":17689.68,"Close":17807.06}
{"Date":"2016-06-02","Open":17789.05,"High":17838.56,"Low":17703.55,"Close":17838.56}
{"Date":"2016-06-01","Open":17754.55,"High":17809.18,"Low":17664.79,"Close":17789.67}
{"Date":"2016-05-31","Open":17891.5,"High":17899.24,"Low":17724.03,"Close":17787.2}
{"Date":"2016-05-27","Open":17826.85,"High":17873.22,"Low":17824.73,"Close":17873.22}
{"Date":"2016-05-26","Open":17859.52,"High":17888.66,"Low":17803.82,"Close":17828.29}
{"Date":"2016-05-25","Open":17735.09,"High":17891.71,"Low":17735.09,"Close":17851.51}
{"Date":"2016-05-24","Open":17525.19,"High":17742.59,"Low":17525.19,"Close":17706.05}
{"Date":"2016-05-23","Open":17507.04,"High":17550.7,"Low":17480.05,"Close":17492.93}
{"Date":"2016-05-20","Open":17437.32,"High":17571.75,"Low":17437.32,"Close":17500.94}
{"Date":"2016-05-19","Open":17514.16,"High":17514.16,"Low":17331.07,"Close":17435.4}
{"Date":"2016-05-18","Open":17501.28,"High":17636.22,"Low":17418.21,"Close":17526.62}
{"Date":"2016-05-17","Open":17701.46,"High":17701.46,"Low":17469.92,"Close":17529.98}
{"Date":"2016-05-16","Open":17531.76,"High":17755.8,"Low":17531.76,"Close":17710.71}
{"Date":"2016-05-13","Open":17711.12,"High":17734.74,"Low":17512.48,"Close":17535.32}
{"Date":"2016-05-12","Open":17722.01,"High":17798.19,"Low":17625.38,"Close":17720.5}
{"Date":"2016-05-11","Open":17919.03,"High":17919.03,"Low":17711.05,"Close":17711.12}
{"Date":"2016-05-10","Open":17726.66,"High":17934.61,"Low":17726.66,"Close":17928.35}
{"Date":"2016-05-09","Open":17743.85,"High":17783.16,"Low":17668.38,"Close":17705.91}
{"Date":"2016-05-06","Open":17650.3,"High":17744.54,"Low":17580.38,"Close":17740.63}
{"Date":"2016-05-05","Open":17664.48,"High":17736.11,"Low":17615.82,"Close":17660.71}
{"Date":"2016-05-04","Open":17735.02,"High":17738.06,"Low":17609.01,"Close":17651.26}
{"Date":"2016-05-03","Open":17870.75,"High":17870.75,"Low":17670.88,"Close":17750.91}
{"Date":"2016-05-02","Open":17783.78,"High":17912.35,"Low":17773.71,"Close":17891.16}
{"Date":"2016-04-29","Open":17813.09,"High":17814.83,"Low":17651.98,"Close":17773.64}
{"Date":"2016-04-28","Open":18023.88,"High":18035.73,"Low":17796.55,"Close":17830.76}
{"Date":"2016-04-27","Open":17996.14,"High":18084.66,"Low":17920.26,"Close":18041.55}
{"Date":"2016-04-26","Open":17987.38,"High":18043.77,"Low":17934.17,"Close":17990.32}
{"Date":"2016-04-25","Open":17990.94,"High":17990.94,"Low":17855.55,"Close":17977.24}
{"Date":"2016-04-22","Open":17985.05,"High":18026.85,"Low":17909.89,"Close":18003.75}
{"Date":"2016-04-21","Open":18092.84,"High":18107.29,"Low":17963.89,"Close":17982.52}
{"Date":"2016-04-20","Open":18059.49,"High":18167.63,"Low":18031.21,"Close":18096.27}
{"Date":"2016-04-19","Open":18012.1,"High":18103.46,"Low":17984.43,"Close":18053.6}
{"Date":"2016-04-18","Open":17890.2,"High":18009.53,"Low":17848.22,"Close":18004.16}
{"Date":"2016-04-15","Open":17925.95,"High":17937.65,"Low":17867.41,"Close":17897.46}
{"Date":"2016-04-14","Open":17912.25,"High":17962.14,"Low":17885.44,"Close":17926.43}
{"Date":"2016-04-13","Open":17741.66,"High":17918.35,"Low":17741.66,"Close":17908.28}
{"Date":"2016-04-12","Open":17571.34,"High":17744.43,"Low":17553.57,"Close":17721.25}
{"Date":"2016-04-11","Open":17586.48,"High":17731.63,"Low":17555.9,"Close":17556.41}
{"Date":"2016-04-08","Open":17555.39,"High":17694.51,"Low":17528.16,"Close":17576.96}
{"Date":"2016-04-07","Open":17687.28,"High":17687.28,"Low":17484.23,"Close":17541.96}
{"Date":"2016-04-06","Open":17605.45,"High":17723.55,"Low":17542.54,"Close":17716.05}
{"Date":"2016-04-05","Open":17718.03,"High":17718.03,"Low":17579.56,"Close":17603.32}
{"Date":"2016-04-04","Open":17799.39,"High":17806.38,"Low":17710.67,"Close":17737}
{"Date":"2016-04-01","Open":17661.74,"High":17811.48,"Low":17568.02,"Close":17792.75}
{"Date":"2016-03-31","Open":17716.05,"High":17755.7,"Low":17669.72,"Close":17685.09}
{"Date":"2016-03-30","Open":17652.36,"High":17790.11,"Low":17652.36,"Close":17716.66}
{"Date":"2016-03-29","Open":17512.58,"High":17642.81,"Low":17434.27,"Close":17633.11}
{"Date":"2016-03-28","Open":17526.08,"High":17583.81,"Low":17493.03,"Close":17535.39}
{"Date":"2016-03-24","Open":17485.33,"High":17517.14,"Low":17399.01,"Close":17515.73}
{"Date":"2016-03-23","Open":17588.81,"High":17588.81,"Low":17486.27,"Close":17502.59}
{"Date":"2016-03-22","Open":17602.71,"High":17648.94,"Low":17540.42,"Close":17582.57}
{"Date":"2016-03-21","Open":17589.7,"High":17644.97,"Low":17551.28,"Close":17623.87}
{"Date":"2016-03-18","Open":17481.49,"High":17620.58,"Low":17481.49,"Close":17602.3}
{"Date":"2016-03-17","Open":17321.38,"High":17529.01,"Low":17297.65,"Close":17481.49}
{"Date":"2016-03-16","Open":17249.34,"High":17379.18,"Low":17204.07,"Close":17325.76}
{"Date":"2016-03-15","Open":17217.15,"High":17251.7,"Low":17120.35,"Close":17251.53}
{"Date":"2016-03-14","Open":17207.49,"High":17275.07,"Low":17161.16,"Close":17229.13}
{"Date":"2016-03-11","Open":17014.99,"High":17220.09,"Low":17014.99,"Close":17213.31}
{"Date":"2016-03-10","Open":17006.05,"High":17130.11,"Low":16821.86,"Close":16995.13}
{"Date":"2016-03-09","Open":16969.17,"High":17048.5,"Low":16947.94,"Close":17000.36}
{"Date":"2016-03-08","Open":17050.67,"High":17072.79,"Low":16921.51,"Close":16964.1}
{"Date":"2016-03-07","Open":16991.29,"High":17099.25,"Low":16940.48,"Close":17073.95}
{"Date":"2016-03-04","Open":16945,"High":17062.38,"Low":16898.84,"Close":17006.77}
{"Date":"2016-03-03","Open":16896.17,"High":16944.31,"Low":16820.73,"Close":16943.9}
{"Date":"2016-03-02","Open":16851.17,"High":16900.17,"Low":16766.32,"Close":16899.32}
{"Date":"2016-03-01","Open":16545.67,"High":16865.56,"Low":16545.67,"Close":16865.08}
{"Date":"2016-02-29","Open":16634.15,"High":16726.12,"Low":16510.4,"Close":16516.5}
{"Date":"2016-02-26","Open":16712.7,"High":16795.98,"Low":16623.91,"Close":16639.97}
{"Date":"2016-02-25","Open":16504.38,"High":16697.98,"Low":16458.42,"Close":16697.29}
{"Date":"2016-02-24","Open":16418.84,"High":16507.39,"Low":16165.86,"Close":16484.99}
{"Date":"2016-02-23","Open":16610.39,"High":16610.39,"Low":16403.53,"Close":16431.78}
{"Date":"2016-02-22","Open":16417.13,"High":16664.24,"Low":16417.13,"Close":16620.66}
{"Date":"2016-02-19","Open":16410.96,"High":16410.96,"Low":16278,"Close":16391.99}
{"Date":"2016-02-18","Open":16483.76,"High":16511.84,"Low":16390.43,"Close":16413.43}
{"Date":"2016-02-17","Open":16217.98,"High":16486.12,"Low":16217.98,"Close":16453.83}
{"Date":"2016-02-16","Open":16012.39,"High":16196.41,"Low":16012.39,"Close":16196.41}
{"Date":"2016-02-12","Open":15691.62,"High":15974.04,"Low":15691.62,"Close":15973.84}
{"Date":"2016-02-11","Open":15897.82,"High":15897.82,"Low":15503.01,"Close":15660.18}
{"Date":"2016-02-10","Open":16035.61,"High":16201.89,"Low":15899.91,"Close":15914.74}
{"Date":"2016-02-09","Open":16005.41,"High":16136.62,"Low":15881.11,"Close":16014.38}
{"Date":"2016-02-08","Open":16147.51,"High":16147.51,"Low":15803.55,"Close":16027.05}
{"Date":"2016-02-05","Open":16417.95,"High":16423.63,"Low":16129.81,"Close":16204.97}
{"Date":"2016-02-04","Open":16329.67,"High":16485.84,"Low":16266.16,"Close":16416.58}
{"Date":"2016-02-03","Open":16186.2,"High":16381.69,"Low":15960.45,"Close":16336.66}
{"Date":"2016-02-02","Open":16420.21,"High":16420.21,"Low":16108.44,"Close":16153.54}
{"Date":"2016-02-01","Open":16453.63,"High":16510.98,"Low":16299.47,"Close":16449.18}
{"Date":"2016-01-29","Open":16090.26,"High":16466.3,"Low":16090.26,"Close":16466.3}
{"Date":"2016-01-28","Open":15960.28,"High":16102.14,"Low":15863.72,"Close":16069.64}
{"Date":"2016-01-27","Open":16168.74,"High":16235.03,"Low":15878.3,"Close":15944.46}
{"Date":"2016-01-26","Open":15893.16,"High":16185.79,"Low":15893.16,"Close":16167.23}
{"Date":"2016-01-25","Open":16086.46,"High":16086.46,"Low":15880.15,"Close":15885.22}
{"Date":"2016-01-22","Open":15921.1,"High":16136.79,"Low":15921.1,"Close":16093.51}
{"Date":"2016-01-21","Open":15768.87,"High":16038.59,"Low":15704.66,"Close":15882.68}
{"Date":"2016-01-20","Open":15989.45,"High":15989.45,"Low":15450.56,"Close":15766.74}
{"Date":"2016-01-19","Open":16009.45,"High":16171.96,"Low":15900.25,"Close":16016.02}
{"Date":"2016-01-15","Open":16354.33,"High":16354.33,"Low":15842.11,"Close":15988.08}
{"Date":"2016-01-14","Open":16159.01,"High":16482.05,"Low":16075.12,"Close":16379.05}
{"Date":"2016-01-13","Open":16526.63,"High":16593.51,"Low":16123.2,"Close":16151.41}
{"Date":"2016-01-12","Open":16419.11,"High":16591.35,"Low":16322.07,"Close":16516.22}
{"Date":"2016-01-11","Open":16358.71,"High":16461.85,"Low":16232.03,"Close":16398.57}
{"Date":"2016-01-08","Open":16519.17,"High":16651.89,"Low":16314.57,"Close":16346.45}
{"Date":"2016-01-07","Open":16888.36,"High":16888.36,"Low":16463.63,"Close":16514.1}
{"Date":"2016-01-06","Open":17154.83,"High":17154.83,"Low":16817.62,"Close":16906.51}
{"Date":"2016-01-05","Open":17147.5,"High":17195.84,"Low":17038.61,"Close":17158.66}
{"Date":"2016-01-04","Open":17405.48,"High":17405.48,"Low":16957.63,"Close":17148.94}
{"Date":"2015-12-31","Open":17590.66,"High":17590.66,"Low":17421.16,"Close":17425.03}
{"Date":"2015-12-30","Open":17711.94,"High":17714.13,"Low":17588.87,"Close":17603.87}
{"Date":"2015-12-29","Open":17547.37,"High":17750.02,"Low":17547.37,"Close":17720.98}
{"Date":"2015-12-28","Open":17535.66,"High":17536.9,"Low":17437.34,"Close":17528.27}
{"Date":"2015-12-24","Open":17593.26,"High":17606.34,"Low":17543.95,"Close":17552.17}
{"Date":"2015-12-23","Open":17427.63,"High":17607.92,"Low":17427.63,"Close":17602.61}
{"Date":"2015-12-22","Open":17253.55,"High":17451.11,"Low":17242.86,"Close":17417.27}
{"Date":"2015-12-21","Open":17154.94,"High":17272.36,"Low":17116.73,"Close":17251.62}
{"Date":"2015-12-18","Open":17495.04,"High":17496.58,"Low":17124.31,"Close":17128.55}
{"Date":"2015-12-17","Open":17756.54,"High":17796.76,"Low":17493.5,"Close":17495.84}
{"Date":"2015-12-16","Open":17530.85,"High":17784.36,"Low":17483.68,"Close":17749.09}
{"Date":"2015-12-15","Open":17374.78,"High":17627.63,"Low":17341.18,"Close":17524.91}
{"Date":"2015-12-14","Open":17277.11,"High":17378.02,"Low":17138.47,"Close":17368.5}
{"Date":"2015-12-11","Open":17574.75,"High":17574.75,"Low":17230.5,"Close":17265.21}
{"Date":"2015-12-10","Open":17493.17,"High":17697.74,"Low":17474.66,"Close":17574.75}
{"Date":"2015-12-09","Open":17558.18,"High":17767.69,"Low":17403.51,"Close":17492.3}
{"Date":"2015-12-08","Open":17703.99,"High":17703.99,"Low":17485.39,"Close":17568}
{"Date":"2015-12-07","Open":17845.49,"High":17845.49,"Low":17639.25,"Close":17730.51}
{"Date":"2015-12-04","Open":17482.68,"High":17866.47,"Low":17482.68,"Close":17847.63}
{"Date":"2015-12-03","Open":17741.57,"High":17780.59,"Low":17425.56,"Close":17477.67}
{"Date":"2015-12-02","Open":17883.14,"High":17901.58,"Low":17708.2,"Close":17729.68}
{"Date":"2015-12-01","Open":17719.72,"High":17895.5,"Low":17719.72,"Close":17888.35}
{"Date":"2015-11-30","Open":17802.84,"High":17837.24,"Low":17719.79,"Close":17719.92}
{"Date":"2015-11-27","Open":17806.04,"High":17830.36,"Low":17749.32,"Close":17798.49}
{"Date":"2015-11-25","Open":17820.81,"High":17854.92,"Low":17801.83,"Close":17813.39}
{"Date":"2015-11-24","Open":17770.9,"High":17862.6,"Low":17683.51,"Close":17812.19}
{"Date":"2015-11-23","Open":17823.61,"High":17868.18,"Low":17751.53,"Close":17792.68}
{"Date":"2015-11-20","Open":17732.75,"High":17914.34,"Low":17732.75,"Close":17823.81}
{"Date":"2015-11-19","Open":17739.83,"High":17772.97,"Low":17681.98,"Close":17732.75}
{"Date":"2015-11-18","Open":17485.49,"High":17752.16,"Low":17485.49,"Close":17737.16}
{"Date":"2015-11-17","Open":17486.99,"High":17599.33,"Low":17451.41,"Close":17489.5}
{"Date":"2015-11-16","Open":17229.94,"High":17483.01,"Low":17210.43,"Close":17483.01}
{"Date":"2015-11-13","Open":17439.25,"High":17439.25,"Low":17238.89,"Close":17245.24}
{"Date":"2015-11-12","Open":17691.93,"High":17691.93,"Low":17443.5,"Close":17448.07}
{"Date":"2015-11-11","Open":17769.5,"High":17807.18,"Low":17696.91,"Close":17702.22}
{"Date":"2015-11-10","Open":17724.13,"High":17768.66,"Low":17657.72,"Close":17758.21}
{"Date":"2015-11-09","Open":17900.78,"High":17900.78,"Low":17667.78,"Close":17730.48}
{"Date":"2015-11-06","Open":17855.22,"High":17912.04,"Low":17768.6,"Close":17910.33}
{"Date":"2015-11-05","Open":17871.25,"High":17929.51,"Low":17779.19,"Close":17863.43}
{"Date":"2015-11-04","Open":17929.58,"High":17964.12,"Low":17828.83,"Close":17867.58}
{"Date":"2015-11-03","Open":17819.74,"High":17977.85,"Low":17796.02,"Close":17918.15}
{"Date":"2015-11-02","Open":17672.62,"High":17845.9,"Low":17655.02,"Close":17828.76}
{"Date":"2015-10-30","Open":17756.6,"High":17799.96,"Low":17662.87,"Close":17663.54}
{"Date":"2015-10-29","Open":17771.5,"High":17786,"Low":17684.72,"Close":17755.8}
{"Date":"2015-10-28","Open":17586.69,"High":17779.95,"Low":17556.71,"Close":17779.52}
{"Date":"2015-10-27","Open":17608.89,"High":17635.18,"Low":17540.57,"Close":17581.43}
{"Date":"2015-10-26","Open":17649.57,"High":17660.7,"Low":17602.51,"Close":17623.05}
{"Date":"2015-10-23","Open":17525.11,"High":17679.37,"Low":17525.11,"Close":17646.7}
{"Date":"2015-10-22","Open":17180.88,"High":17505.18,"Low":17180.88,"Close":17489.16}
{"Date":"2015-10-21","Open":17225.93,"High":17314.99,"Low":17153.13,"Close":17168.61}
{"Date":"2015-10-20","Open":17228.47,"High":17264.88,"Low":17147.99,"Close":17217.11}
{"Date":"2015-10-19","Open":17209.43,"High":17235.95,"Low":17129.19,"Close":17230.54}
{"Date":"2015-10-16","Open":17141.75,"High":17220.02,"Low":17107.35,"Close":17215.97}
{"Date":"2015-10-15","Open":16944.86,"High":17144.42,"Low":16933.57,"Close":17141.75}
{"Date":"2015-10-14","Open":17079.08,"High":17111.38,"Low":16887.67,"Close":16924.75}
{"Date":"2015-10-13","Open":17113.55,"High":17172.81,"Low":17034.45,"Close":17081.89}
{"Date":"2015-10-12","Open":17082.29,"High":17139.21,"Low":17064.58,"Close":17131.86}
{"Date":"2015-10-09","Open":17054.69,"High":17110.88,"Low":17027.23,"Close":17084.49}
{"Date":"2015-10-08","Open":16904.17,"High":17081.28,"Low":16859.34,"Close":17050.75}
{"Date":"2015-10-07","Open":16805.42,"High":16963.3,"Low":16765,"Close":16912.29}
{"Date":"2015-10-06","Open":16774.02,"High":16865.09,"Low":16746.03,"Close":16790.19}
{"Date":"2015-10-05","Open":16502.1,"High":16798.37,"Low":16502.1,"Close":16776.43}
{"Date":"2015-10-02","Open":16258.25,"High":16472.77,"Low":16013.66,"Close":16472.37}
{"Date":"2015-10-01","Open":16278.62,"High":16348.87,"Low":16073.82,"Close":16272.01}
{"Date":"2015-09-30","Open":16057.08,"High":16297.6,"Low":16057.08,"Close":16284.7}
{"Date":"2015-09-29","Open":16001.76,"High":16118.89,"Low":15942.37,"Close":16049.13}
{"Date":"2015-09-28","Open":16313.26,"High":16313.26,"Low":15981.85,"Close":16001.89}
{"Date":"2015-09-25","Open":16205.07,"High":16465.23,"Low":16205.07,"Close":16314.67}
{"Date":"2015-09-24","Open":16257.11,"High":16257.11,"Low":16016.36,"Close":16201.32}
{"Date":"2015-09-23","Open":16332.81,"High":16355.29,"Low":16211.98,"Close":16279.89}
{"Date":"2015-09-22","Open":16477.45,"High":16477.45,"Low":16221.73,"Close":16330.47}
{"Date":"2015-09-21","Open":16406.1,"High":16578.6,"Low":16391.88,"Close":16510.19}
{"Date":"2015-09-18","Open":16674.74,"High":16674.74,"Low":16343.76,"Close":16384.58}
{"Date":"2015-09-17","Open":16738.08,"High":16933.43,"Low":16639.93,"Close":16674.74}
{"Date":"2015-09-16","Open":16599.51,"High":16755.98,"Low":16593.9,"Close":16739.95}
{"Date":"2015-09-15","Open":16382.58,"High":16644.11,"Low":16382.58,"Close":16599.85}
{"Date":"2015-09-14","Open":16450.86,"High":16450.86,"Low":16330.87,"Close":16370.96}
{"Date":"2015-09-11","Open":16330.4,"High":16434.76,"Low":16244.65,"Close":16433.09}
{"Date":"2015-09-10","Open":16252.57,"High":16441.94,"Low":16212.08,"Close":16330.4}
{"Date":"2015-09-09","Open":16505.04,"High":16664.65,"Low":16220.1,"Close":16253.57}
{"Date":"2015-09-08","Open":16109.93,"High":16503.41,"Low":16109.93,"Close":16492.68}
{"Date":"2015-09-04","Open":16371.76,"High":16371.76,"Low":16026.61,"Close":16102.38}
{"Date":"2015-09-03","Open":16364.34,"High":16550.07,"Low":16317.31,"Close":16374.76}
{"Date":"2015-09-02","Open":16058.35,"High":16352.58,"Low":16058.35,"Close":16351.38}
{"Date":"2015-09-01","Open":16528.03,"High":16528.03,"Low":15979.95,"Close":16058.35}
{"Date":"2015-08-31","Open":16632.02,"High":16632.02,"Low":16444.05,"Close":16528.03}
{"Date":"2015-08-28","Open":16649.42,"High":16669.97,"Low":16535.18,"Close":16643.01}
{"Date":"2015-08-27","Open":16285.51,"High":16666.69,"Low":16285.51,"Close":16654.77}
{"Date":"2015-08-26","Open":15676.26,"High":16303.75,"Low":15676.26,"Close":16285.51}
{"Date":"2015-08-25","Open":15882.27,"High":16312.94,"Low":15651.24,"Close":15666.44}
{"Date":"2015-08-24","Open":16459.75,"High":16459.75,"Low":15370.33,"Close":15871.35}
{"Date":"2015-08-21","Open":16990.69,"High":16990.69,"Low":16459.55,"Close":16459.75}
{"Date":"2015-08-20","Open":17345.32,"High":17345.32,"Low":16990.69,"Close":16990.69}
{"Date":"2015-08-19","Open":17508.74,"High":17517.19,"Low":17282.42,"Close":17348.73}
{"Date":"2015-08-18","Open":17537.3,"High":17568.4,"Low":17486.42,"Close":17511.34}
{"Date":"2015-08-17","Open":17472.66,"High":17551.4,"Low":17341.72,"Close":17545.18}
{"Date":"2015-08-14","Open":17410.12,"High":17492.9,"Low":17394.06,"Close":17477.4}
{"Date":"2015-08-13","Open":17401.64,"High":17481.78,"Low":17341.34,"Close":17408.25}
{"Date":"2015-08-12","Open":17382.93,"High":17423.9,"Low":17125.81,"Close":17402.51}
{"Date":"2015-08-11","Open":17593.59,"High":17593.59,"Low":17352.63,"Close":17402.84}
{"Date":"2015-08-10","Open":17375.18,"High":17629.13,"Low":17375.18,"Close":17615.17}
{"Date":"2015-08-07","Open":17414.94,"High":17414.94,"Low":17279.08,"Close":17373.38}
{"Date":"2015-08-06","Open":17542.61,"High":17572.04,"Low":17362.86,"Close":17419.75}
{"Date":"2015-08-05","Open":17555.24,"High":17661.37,"Low":17492.9,"Close":17540.47}
{"Date":"2015-08-04","Open":17596.93,"High":17635.78,"Low":17505.5,"Close":17550.69}
{"Date":"2015-08-03","Open":17696.74,"High":17704.76,"Low":17496.61,"Close":17598.2}
{"Date":"2015-07-31","Open":17755.87,"High":17783.59,"Low":17671.59,"Close":17689.86}
{"Date":"2015-07-30","Open":17743.24,"High":17761.25,"Low":17640.85,"Close":17745.98}
{"Date":"2015-07-29","Open":17631.4,"High":17776.78,"Low":17629.2,"Close":17751.39}
{"Date":"2015-07-28","Open":17449.81,"High":17650.07,"Low":17449.81,"Close":17630.27}
{"Date":"2015-07-27","Open":17561.78,"High":17561.78,"Low":17399.17,"Close":17440.59}
{"Date":"2015-07-24","Open":17731.05,"High":17756.54,"Low":17553.73,"Close":17568.53}
{"Date":"2015-07-23","Open":17853.78,"High":17860.95,"Low":17705.03,"Close":17731.92}
{"Date":"2015-07-22","Open":17918.35,"High":17919.35,"Low":17807.41,"Close":17851.04}
{"Date":"2015-07-21","Open":18096.67,"High":18096.67,"Low":17868.34,"Close":17919.29}
{"Date":"2015-07-20","Open":18085.91,"High":18137.12,"Low":18064.5,"Close":18100.41}
{"Date":"2015-07-17","Open":18117.58,"High":18121.12,"Low":18032.06,"Close":18086.45}
{"Date":"2015-07-16","Open":18078.16,"High":18131.61,"Low":18065.33,"Close":18120.25}
{"Date":"2015-07-15","Open":18053.38,"High":18090.39,"Low":18010.15,"Close":18050.17}
{"Date":"2015-07-14","Open":17974.61,"High":18072.82,"Low":17956.17,"Close":18053.58}
{"Date":"2015-07-13","Open":17787.27,"High":17987.57,"Low":17787.27,"Close":17977.68}
{"Date":"2015-07-10","Open":17561.12,"High":17797.49,"Low":17561.12,"Close":17760.41}
{"Date":"2015-07-09","Open":17530.38,"High":17764.85,"Low":17530.38,"Close":17548.62}
{"Date":"2015-07-08","Open":17759.01,"High":17759.01,"Low":17496.22,"Close":17515.42}
{"Date":"2015-07-07","Open":17684.92,"High":17793.45,"Low":17465.68,"Close":17776.91}
{"Date":"2015-07-06","Open":17728.08,"High":17734.36,"Low":17564.36,"Close":17683.58}
{"Date":"2015-07-02","Open":17763.32,"High":17825.49,"Low":17687.52,"Close":17730.11}
{"Date":"2015-07-01","Open":17638.12,"High":17801.83,"Low":17638.12,"Close":17757.91}
{"Date":"2015-06-30","Open":17599.96,"High":17714.66,"Low":17576.5,"Close":17619.51}
{"Date":"2015-06-29","Open":17936.74,"High":17936.74,"Low":17590.55,"Close":17596.35}
{"Date":"2015-06-26","Open":17892.03,"High":18013.15,"Low":17892.03,"Close":17946.68}
{"Date":"2015-06-25","Open":17977.11,"High":18036.1,"Low":17890.36,"Close":17890.36}
{"Date":"2015-06-24","Open":18139.1,"High":18139.1,"Low":17966.07,"Close":17966.07}
{"Date":"2015-06-23","Open":18121.78,"High":18188.81,"Low":18108.1,"Close":18144.07}
{"Date":"2015-06-22","Open":18027.63,"High":18181.67,"Low":18027.63,"Close":18119.78}
{"Date":"2015-06-19","Open":18116.24,"High":18117.71,"Low":18010.58,"Close":18015.95}
{"Date":"2015-06-18","Open":17944.61,"High":18174.73,"Low":17944.61,"Close":18115.84}
{"Date":"2015-06-17","Open":17909.58,"High":17998,"Low":17839.65,"Close":17935.74}
{"Date":"2015-06-16","Open":17787.43,"High":17919.62,"Low":17774.12,"Close":17904.48}
{"Date":"2015-06-15","Open":17890.76,"High":17890.76,"Low":17698.42,"Close":17791.17}
{"Date":"2015-06-12","Open":18035.83,"High":18035.83,"Low":17857.07,"Close":17898.84}
{"Date":"2015-06-11","Open":18001.27,"High":18109.77,"Low":18001.27,"Close":18039.37}
{"Date":"2015-06-10","Open":17765.38,"High":18045.14,"Low":17765.38,"Close":18000.4}
{"Date":"2015-06-09","Open":17766.95,"High":17817.83,"Low":17714.97,"Close":17764.04}
{"Date":"2015-06-08","Open":17849.46,"High":17852.35,"Low":17760.61,"Close":17766.55}
{"Date":"2015-06-05","Open":17905.38,"High":17940.78,"Low":17822.9,"Close":17849.46}
{"Date":"2015-06-04","Open":18072.47,"High":18087.15,"Low":17876.95,"Close":17905.58}
{"Date":"2015-06-03","Open":18018.42,"High":18168.09,"Low":18010.42,"Close":18076.27}
{"Date":"2015-06-02","Open":18033.33,"High":18091.87,"Low":17925.33,"Close":18011.94}
{"Date":"2015-06-01","Open":18017.82,"High":18105.83,"Low":17982.06,"Close":18040.37}
{"Date":"2015-05-29","Open":18128.12,"High":18128.12,"Low":17967.74,"Close":18010.68}
{"Date":"2015-05-28","Open":18154.14,"High":18154.14,"Low":18066.4,"Close":18126.12}
{"Date":"2015-05-27","Open":18045.08,"High":18190.35,"Low":18045.08,"Close":18162.99}
{"Date":"2015-05-26","Open":18229.75,"High":18229.75,"Low":17990.02,"Close":18041.54}
{"Date":"2015-05-22","Open":18286.87,"High":18286.87,"Low":18217.14,"Close":18232.02}
{"Date":"2015-05-21","Open":18285.87,"High":18314.89,"Low":18249.9,"Close":18285.74}
{"Date":"2015-05-20","Open":18315.06,"High":18350.13,"Low":18272.56,"Close":18285.4}
{"Date":"2015-05-19","Open":18300.48,"High":18351.36,"Low":18261.35,"Close":18312.39}
{"Date":"2015-05-18","Open":18267.25,"High":18325.54,"Low":18244.26,"Close":18298.88}
{"Date":"2015-05-15","Open":18251.97,"High":18272.72,"Low":18215.07,"Close":18272.56}
{"Date":"2015-05-14","Open":18062.49,"High":18255.21,"Low":18062.49,"Close":18252.24}
{"Date":"2015-05-13","Open":18070.37,"High":18132.79,"Low":18039.2,"Close":18060.49}
{"Date":"2015-05-12","Open":18096.16,"High":18119.18,"Low":17924.8,"Close":18068.23}
{"Date":"2015-05-11","Open":18187.78,"High":18199.95,"Low":18089.11,"Close":18105.17}
{"Date":"2015-05-08","Open":17933.64,"High":18205.23,"Low":17933.64,"Close":18191.11}
{"Date":"2015-05-07","Open":17840.25,"High":17973.07,"Low":17796.94,"Close":17924.06}
{"Date":"2015-05-06","Open":17934.81,"High":18019.75,"Low":17733.12,"Close":17841.98}
{"Date":"2015-05-05","Open":18062.53,"High":18086.01,"Low":17905.71,"Close":17928.2}
{"Date":"2015-05-04","Open":18026.02,"High":18133.76,"Low":18026.02,"Close":18070.4}
{"Date":"2015-05-01","Open":17859.27,"High":18028.89,"Low":17859.27,"Close":18024.06}
{"Date":"2015-04-30","Open":18033.33,"High":18033.33,"Low":17774.89,"Close":17840.52}
{"Date":"2015-04-29","Open":18093.69,"High":18096.46,"Low":17953.69,"Close":18035.53}
{"Date":"2015-04-28","Open":18035.9,"High":18119.65,"Low":17917.36,"Close":18110.14}
{"Date":"2015-04-27","Open":18097.89,"High":18175.56,"Low":18024.66,"Close":18037.97}
{"Date":"2015-04-24","Open":18056.42,"High":18108.87,"Low":18009.08,"Close":18080.14}
{"Date":"2015-04-23","Open":18031.9,"High":18133.03,"Low":17966.77,"Close":18058.69}
{"Date":"2015-04-22","Open":17950.82,"High":18056.02,"Low":17887.76,"Close":18038.27}
{"Date":"2015-04-21","Open":18034.23,"High":18109.7,"Low":17929.63,"Close":17949.59}
{"Date":"2015-04-20","Open":17841.18,"High":18092.22,"Low":17841.18,"Close":18034.93}
{"Date":"2015-04-17","Open":18102.56,"High":18102.56,"Low":17748.53,"Close":17826.3}
{"Date":"2015-04-16","Open":18106.27,"High":18169.26,"Low":18063.86,"Close":18105.77}
{"Date":"2015-04-15","Open":18045.71,"High":18160.52,"Low":18045.71,"Close":18112.61}
{"Date":"2015-04-14","Open":17979.11,"High":18075.6,"Low":17905.48,"Close":18036.7}
{"Date":"2015-04-13","Open":18052.32,"High":18107.57,"Low":17974.81,"Close":17977.04}
{"Date":"2015-04-10","Open":17956.73,"High":18066.76,"Low":17945.55,"Close":18057.65}
{"Date":"2015-04-09","Open":17897.7,"High":17984.22,"Low":17823.1,"Close":17958.73}
{"Date":"2015-04-08","Open":17877.62,"High":17976.2,"Low":17822.23,"Close":17902.51}
{"Date":"2015-04-07","Open":17884.32,"High":17983.12,"Low":17871.21,"Close":17875.42}
{"Date":"2015-04-06","Open":17755.5,"High":17941.79,"Low":17646.8,"Close":17880.85}
{"Date":"2015-04-02","Open":17699.52,"High":17815.03,"Low":17673.49,"Close":17763.24}
{"Date":"2015-04-01","Open":17778.52,"High":17778.52,"Low":17585.01,"Close":17698.18}
{"Date":"2015-03-31","Open":17965.37,"High":17965.37,"Low":17773.02,"Close":17776.12}
{"Date":"2015-03-30","Open":17727.48,"High":18008.64,"Low":17727.48,"Close":17976.31}
{"Date":"2015-03-27","Open":17673.63,"High":17729.14,"Low":17630.49,"Close":17712.66}
{"Date":"2015-03-26","Open":17716.27,"High":17759.51,"Low":17579.27,"Close":17678.23}
{"Date":"2015-03-25","Open":18012.61,"High":18041.97,"Low":17718.54,"Close":17718.54}
{"Date":"2015-03-24","Open":18110.87,"High":18149.24,"Low":18010.44,"Close":18011.14}
{"Date":"2015-03-23","Open":18136.73,"High":18205.93,"Low":18116.04,"Close":18116.04}
{"Date":"2015-03-20","Open":17961.13,"High":18197.29,"Low":17961.13,"Close":18127.65}
{"Date":"2015-03-19","Open":18072.58,"High":18072.99,"Low":17934.24,"Close":17959.03}
{"Date":"2015-03-18","Open":17846.8,"High":18097.12,"Low":17697.52,"Close":18076.19}
{"Date":"2015-03-17","Open":17972.22,"High":17972.22,"Low":17785.79,"Close":17849.08}
{"Date":"2015-03-16","Open":17751.24,"High":17988.5,"Low":17751.24,"Close":17977.42}
{"Date":"2015-03-13","Open":17889.05,"High":17889.05,"Low":17629.89,"Close":17749.31}
{"Date":"2015-03-12","Open":17626.84,"High":17900.1,"Low":17620.49,"Close":17895.22}
{"Date":"2015-03-11","Open":17662.94,"High":17731.78,"Low":17627,"Close":17635.39}
{"Date":"2015-03-10","Open":17989.56,"High":17989.56,"Low":17662.94,"Close":17662.94}
{"Date":"2015-03-09","Open":17856.56,"High":18031.04,"Low":17856.56,"Close":17995.72}
{"Date":"2015-03-06","Open":18135.72,"High":18135.72,"Low":17825.15,"Close":17856.78}
{"Date":"2015-03-05","Open":18096.9,"High":18160.35,"Low":18087.65,"Close":18135.72}
{"Date":"2015-03-04","Open":18203.37,"High":18203.37,"Low":18029.5,"Close":18096.9}
{"Date":"2015-03-03","Open":18281.95,"High":18281.95,"Low":18136.88,"Close":18203.37}
{"Date":"2015-03-02","Open":18134.05,"High":18288.63,"Low":18122.59,"Close":18288.63}
{"Date":"2015-02-27","Open":18213.26,"High":18213.26,"Low":18132.38,"Close":18132.7}
{"Date":"2015-02-26","Open":18224.41,"High":18239.43,"Low":18157.07,"Close":18214.42}
{"Date":"2015-02-25","Open":18208.67,"High":18244.38,"Low":18182.76,"Close":18224.57}
{"Date":"2015-02-24","Open":18112.57,"High":18231.09,"Low":18098.73,"Close":18209.19}
{"Date":"2015-02-23","Open":18140.76,"High":18141.21,"Low":18054.84,"Close":18116.84}
{"Date":"2015-02-20","Open":17985.77,"High":18144.29,"Low":17878.37,"Close":18140.44}
{"Date":"2015-02-19","Open":18028.67,"High":18028.67,"Low":17924.6,"Close":17985.77}
{"Date":"2015-02-18","Open":18045.72,"High":18048.7,"Low":17982.2,"Close":18029.85}
{"Date":"2015-02-17","Open":18019.8,"High":18052.01,"Low":17951.41,"Close":18047.58}
{"Date":"2015-02-13","Open":17968.65,"High":18037.41,"Low":17961.76,"Close":18019.35}
{"Date":"2015-02-12","Open":17862.14,"High":17975.65,"Low":17862.14,"Close":17972.38}
{"Date":"2015-02-11","Open":17867.86,"High":17897.21,"Low":17759.65,"Close":17862.14}
{"Date":"2015-02-10","Open":17736.15,"High":17890.34,"Low":17729.24,"Close":17868.76}
{"Date":"2015-02-09","Open":17821.49,"High":17821.49,"Low":17685.32,"Close":17729.21}
{"Date":"2015-02-06","Open":17881.54,"High":17951.09,"Low":17764.4,"Close":17824.29}
{"Date":"2015-02-05","Open":17677.26,"High":17889.58,"Low":17677.26,"Close":17884.88}
{"Date":"2015-02-04","Open":17664.99,"High":17782.22,"Low":17603.21,"Close":17673.02}
{"Date":"2015-02-03","Open":17369.97,"High":17670.76,"Low":17369.97,"Close":17666.4}
{"Date":"2015-02-02","Open":17169.99,"High":17367.68,"Low":17037.76,"Close":17361.04}
{"Date":"2015-01-30","Open":17416.85,"High":17419.9,"Low":17156.82,"Close":17164.95}
{"Date":"2015-01-29","Open":17195.29,"High":17433.13,"Low":17136.3,"Close":17416.85}
{"Date":"2015-01-28","Open":17402.91,"High":17484.41,"Low":17189,"Close":17191.37}
{"Date":"2015-01-27","Open":17638.53,"High":17638.53,"Low":17288.31,"Close":17387.21}
{"Date":"2015-01-26","Open":17668.11,"High":17696.36,"Low":17567.6,"Close":17678.7}
{"Date":"2015-01-23","Open":17812.5,"High":17812.5,"Low":17667.53,"Close":17672.6}
{"Date":"2015-01-22","Open":17557.29,"High":17840.89,"Low":17482.54,"Close":17813.98}
{"Date":"2015-01-21","Open":17509.96,"High":17599.58,"Low":17396.04,"Close":17554.28}
{"Date":"2015-01-20","Open":17516.96,"High":17588.7,"Low":17346.73,"Close":17515.23}
{"Date":"2015-01-16","Open":17320,"High":17528.37,"Low":17243.55,"Close":17511.57}
{"Date":"2015-01-15","Open":17436.3,"High":17517.41,"Low":17298.04,"Close":17320.71}
{"Date":"2015-01-14","Open":17609.06,"High":17609.06,"Low":17264.9,"Close":17427.09}
{"Date":"2015-01-13","Open":17645.02,"High":17923.01,"Low":17498.23,"Close":17613.68}
{"Date":"2015-01-12","Open":17742.05,"High":17793.88,"Low":17571.58,"Close":17640.84}
{"Date":"2015-01-09","Open":17911.02,"High":17915.32,"Low":17686.09,"Close":17737.37}
{"Date":"2015-01-08","Open":17591.97,"High":17916.04,"Low":17591.97,"Close":17907.87}
{"Date":"2015-01-07","Open":17374.78,"High":17597.08,"Low":17374.78,"Close":17584.52}
{"Date":"2015-01-06","Open":17504.18,"High":17581.05,"Low":17262.37,"Close":17371.64}
{"Date":"2015-01-05","Open":17821.3,"High":17821.3,"Low":17475.93,"Close":17501.65}
{"Date":"2015-01-02","Open":17823.07,"High":17951.78,"Low":17731.3,"Close":17832.99}
{"Date":"2014-12-31","Open":17987.66,"High":18043.22,"Low":17820.88,"Close":17823.07}
{"Date":"2014-12-30","Open":18035.02,"High":18035.02,"Low":17959.7,"Close":17983.07}
{"Date":"2014-12-29","Open":18046.58,"High":18073.04,"Low":18021.57,"Close":18038.23}
{"Date":"2014-12-26","Open":18038.3,"High":18103.45,"Low":18038.3,"Close":18053.71}
{"Date":"2014-12-24","Open":18035.73,"High":18086.24,"Low":18027.78,"Close":18030.21}
{"Date":"2014-12-23","Open":17971.51,"High":18069.22,"Low":17970.16,"Close":18024.17}
{"Date":"2014-12-22","Open":17812.25,"High":17962.78,"Low":17812.25,"Close":17959.44}
{"Date":"2014-12-19","Open":17778.02,"High":17874.03,"Low":17746.55,"Close":17804.8}
{"Date":"2014-12-18","Open":17367.85,"High":17778.4,"Low":17367.85,"Close":17778.15}
{"Date":"2014-12-17","Open":17069.16,"High":17389.3,"Low":17069.16,"Close":17356.87}
{"Date":"2014-12-16","Open":17173.07,"High":17427.44,"Low":17067.59,"Close":17068.87}
{"Date":"2014-12-15","Open":17285.74,"High":17403.54,"Low":17115.28,"Close":17180.84}
{"Date":"2014-12-12","Open":17590.05,"High":17590.05,"Low":17280.83,"Close":17280.83}
{"Date":"2014-12-11","Open":17534.3,"High":17758.51,"Low":17534.3,"Close":17596.34}
{"Date":"2014-12-10","Open":17797.99,"High":17797.99,"Low":17508.1,"Close":17533.15}
{"Date":"2014-12-09","Open":17847.37,"High":17847.37,"Low":17629.57,"Close":17801.2}
{"Date":"2014-12-08","Open":17954.94,"High":17960.56,"Low":17804.28,"Close":17852.48}
{"Date":"2014-12-05","Open":17903.05,"High":17991.19,"Low":17903.05,"Close":17958.79}
{"Date":"2014-12-04","Open":17910.02,"High":17937.96,"Low":17814.81,"Close":17900.1}
{"Date":"2014-12-03","Open":17880.9,"High":17924.15,"Low":17855.59,"Close":17912.62}
{"Date":"2014-12-02","Open":17778.85,"High":17897.05,"Low":17778.85,"Close":17879.55}
{"Date":"2014-12-01","Open":17827.27,"High":17827.27,"Low":17726.55,"Close":17776.8}
{"Date":"2014-11-28","Open":17830.55,"High":17893.42,"Low":17807.78,"Close":17828.24}
{"Date":"2014-11-26","Open":17812.25,"High":17833.76,"Low":17791.16,"Close":17827.75}
{"Date":"2014-11-25","Open":17819.05,"High":17854.73,"Low":17790.89,"Close":17814.94}
{"Date":"2014-11-24","Open":17812.63,"High":17855.27,"Low":17793.19,"Close":17817.9}
{"Date":"2014-11-21","Open":17721.02,"High":17894.83,"Low":17721.02,"Close":17810.06}
{"Date":"2014-11-20","Open":17677.32,"High":17720.44,"Low":17603.89,"Close":17719}
{"Date":"2014-11-19","Open":17685.51,"High":17712.26,"Low":17624.5,"Close":17685.73}
{"Date":"2014-11-18","Open":17643.09,"High":17735.71,"Low":17642.03,"Close":17687.82}
{"Date":"2014-11-17","Open":17631.85,"High":17675.07,"Low":17606.81,"Close":17647.75}
{"Date":"2014-11-14","Open":17653.11,"High":17664.15,"Low":17613.2,"Close":17634.74}
{"Date":"2014-11-13","Open":17618.69,"High":17705.48,"Low":17583.88,"Close":17652.79}
{"Date":"2014-11-12","Open":17604.75,"High":17626.71,"Low":17536.17,"Close":17612.2}
{"Date":"2014-11-11","Open":17615.64,"High":17638.21,"Low":17584.94,"Close":17614.9}
{"Date":"2014-11-10","Open":17568.98,"High":17621.87,"Low":17547.51,"Close":17613.74}
{"Date":"2014-11-07","Open":17558.58,"High":17575.33,"Low":17493.37,"Close":17573.93}
{"Date":"2014-11-06","Open":17491.66,"High":17560.31,"Low":17440.35,"Close":17554.47}
{"Date":"2014-11-05","Open":17385.76,"High":17486.59,"Low":17385.76,"Close":17484.53}
{"Date":"2014-11-04","Open":17368.81,"High":17397.23,"Low":17278.36,"Close":17383.84}
{"Date":"2014-11-03","Open":17390.9,"High":17410.65,"Low":17339.85,"Close":17366.24}
{"Date":"2014-10-31","Open":17208.78,"High":17395.54,"Low":17208.78,"Close":17390.52}
{"Date":"2014-10-30","Open":16968.14,"High":17223.96,"Low":16920.76,"Close":17195.42}
{"Date":"2014-10-29","Open":17005.07,"High":17065.5,"Low":16895.38,"Close":16974.31}
{"Date":"2014-10-28","Open":16825.19,"High":17006.45,"Low":16825.19,"Close":17005.75}
{"Date":"2014-10-27","Open":16796.1,"High":16836.98,"Low":16729.83,"Close":16817.94}
{"Date":"2014-10-24","Open":16677.04,"High":16811.71,"Low":16649.72,"Close":16805.41}
{"Date":"2014-10-23","Open":16468.07,"High":16767.52,"Low":16468.07,"Close":16677.9}
{"Date":"2014-10-22","Open":16615.26,"High":16653.89,"Low":16459.85,"Close":16461.32}
{"Date":"2014-10-21","Open":16406.03,"High":16620.78,"Low":16405.77,"Close":16614.81}
{"Date":"2014-10-20","Open":16373.15,"High":16401.63,"Low":16260.54,"Close":16399.67}
{"Date":"2014-10-17","Open":16118.39,"High":16427.38,"Low":16118.39,"Close":16380.41}
{"Date":"2014-10-16","Open":16137.14,"High":16211.12,"Low":15935.22,"Close":16117.24}
{"Date":"2014-10-15","Open":16313.3,"High":16313.3,"Low":15855.12,"Close":16141.74}
{"Date":"2014-10-14","Open":16321.9,"High":16463.67,"Low":16273.64,"Close":16315.19}
{"Date":"2014-10-13","Open":16535.43,"High":16602.41,"Low":16310.47,"Close":16321.07}
{"Date":"2014-10-10","Open":16654.88,"High":16757.6,"Low":16543.91,"Close":16544.1}
{"Date":"2014-10-09","Open":16989.37,"High":16989.37,"Low":16649.04,"Close":16659.25}
{"Date":"2014-10-08","Open":16718.65,"High":17006.91,"Low":16663.26,"Close":16994.22}
{"Date":"2014-10-07","Open":16988.25,"High":16988.25,"Low":16715.79,"Close":16719.39}
{"Date":"2014-10-06","Open":17010.34,"High":17099.39,"Low":16930.38,"Close":16991.91}
{"Date":"2014-10-03","Open":16802.2,"High":17027.84,"Low":16802.2,"Close":17009.69}
{"Date":"2014-10-02","Open":16808.27,"High":16857.25,"Low":16674.04,"Close":16801.05}
{"Date":"2014-10-01","Open":17040.46,"High":17041.16,"Low":16776.13,"Close":16804.71}
{"Date":"2014-09-30","Open":17070.45,"High":17145.1,"Low":17017.11,"Close":17042.9}
{"Date":"2014-09-29","Open":17107.69,"High":17107.69,"Low":16934.43,"Close":17071.22}
{"Date":"2014-09-26","Open":16948.62,"High":17148.15,"Low":16948.11,"Close":17113.15}
{"Date":"2014-09-25","Open":17204.86,"High":17204.86,"Low":16945.8,"Close":16945.8}
{"Date":"2014-09-24","Open":17056.64,"High":17226.6,"Low":17033.93,"Close":17210.06}
{"Date":"2014-09-23","Open":17165.91,"High":17171.88,"Low":17055.87,"Close":17055.87}
{"Date":"2014-09-22","Open":17271.71,"High":17277.88,"Low":17159.36,"Close":17172.68}
{"Date":"2014-09-19","Open":17267.21,"High":17350.64,"Low":17257.46,"Close":17279.74}
{"Date":"2014-09-18","Open":17163.73,"High":17275.37,"Low":17163.73,"Close":17265.99}
{"Date":"2014-09-17","Open":17131.01,"High":17221.11,"Low":17089.01,"Close":17156.85}
{"Date":"2014-09-16","Open":17027.16,"High":17167.05,"Low":16985.55,"Close":17131.97}
{"Date":"2014-09-15","Open":16988.76,"High":17051.85,"Low":16951.38,"Close":17031.14}
{"Date":"2014-09-12","Open":17044.05,"High":17044.05,"Low":16937.67,"Close":16987.51}
{"Date":"2014-09-11","Open":17057.41,"High":17057.41,"Low":16983.88,"Close":17049}
{"Date":"2014-09-10","Open":17016.05,"High":17080.27,"Low":16974.57,"Close":17068.71}
{"Date":"2014-09-09","Open":17110.39,"High":17111.55,"Low":16993.29,"Close":17013.87}
{"Date":"2014-09-08","Open":17131.71,"High":17137.88,"Low":17079.17,"Close":17111.42}
{"Date":"2014-09-05","Open":17065.89,"High":17137.36,"Low":17009.62,"Close":17137.36}
{"Date":"2014-09-04","Open":17083.61,"High":17161.55,"Low":17030.12,"Close":17069.58}
{"Date":"2014-09-03","Open":17067.24,"High":17151.89,"Low":17060.21,"Close":17078.28}
{"Date":"2014-09-02","Open":17097.42,"High":17113.51,"Low":17009.07,"Close":17067.56}
{"Date":"2014-08-29","Open":17083.42,"High":17110.42,"Low":17035.38,"Close":17098.45}
{"Date":"2014-08-28","Open":17119.06,"High":17119.06,"Low":17018.33,"Close":17079.57}
{"Date":"2014-08-27","Open":17111.03,"High":17134.6,"Low":17090.61,"Close":17122.01}
{"Date":"2014-08-26","Open":17079.57,"High":17153.8,"Low":17079.57,"Close":17106.7}
{"Date":"2014-08-25","Open":17011.81,"High":17124.74,"Low":17011.81,"Close":17076.87}
{"Date":"2014-08-22","Open":17038.27,"High":17064.28,"Low":16984.52,"Close":17001.22}
{"Date":"2014-08-21","Open":16983.88,"High":17074.59,"Low":16983.88,"Close":17039.49}
{"Date":"2014-08-20","Open":16910.03,"High":16994.89,"Low":16896.55,"Close":16979.13}
{"Date":"2014-08-19","Open":16839.06,"High":16929.13,"Low":16839.06,"Close":16919.59}
{"Date":"2014-08-18","Open":16664.45,"High":16840.28,"Low":16664.45,"Close":16838.74}
{"Date":"2014-08-15","Open":16717.01,"High":16775.27,"Low":16575.42,"Close":16662.91}
{"Date":"2014-08-14","Open":16657.32,"High":16714.22,"Low":16651.67,"Close":16713.58}
{"Date":"2014-08-13","Open":16567.54,"High":16670.29,"Low":16567.54,"Close":16651.8}
{"Date":"2014-08-12","Open":16565.55,"High":16589.31,"Low":16518.06,"Close":16560.54}
{"Date":"2014-08-11","Open":16557.27,"High":16627.99,"Low":16557.27,"Close":16569.98}
{"Date":"2014-08-08","Open":16369.68,"High":16556.59,"Low":16364.22,"Close":16553.93}
{"Date":"2014-08-07","Open":16448.29,"High":16504.35,"Low":16333.78,"Close":16368.27}
{"Date":"2014-08-06","Open":16425.1,"High":16490.7,"Low":16372.32,"Close":16443.34}
{"Date":"2014-08-05","Open":16559.97,"High":16559.97,"Low":16369.55,"Close":16429.47}
{"Date":"2014-08-04","Open":16493.72,"High":16596.22,"Low":16447.2,"Close":16569.28}
{"Date":"2014-08-01","Open":16561.7,"High":16584.75,"Low":16437.07,"Close":16493.37}
{"Date":"2014-07-31","Open":16869.63,"High":16869.63,"Low":16563.3,"Close":16563.3}
{"Date":"2014-07-30","Open":16920.11,"High":16983.94,"Low":16817.16,"Close":16880.36}
{"Date":"2014-07-29","Open":16984.33,"High":17056.46,"Low":16912.11,"Close":16912.11}
{"Date":"2014-07-28","Open":16956.91,"High":17001.38,"Low":16877.72,"Close":16982.59}
{"Date":"2014-07-25","Open":17079.5,"High":17082.33,"Low":16915.65,"Close":16960.57}
{"Date":"2014-07-24","Open":17092.02,"High":17119.83,"Low":17061.07,"Close":17083.8}
{"Date":"2014-07-23","Open":17117.01,"High":17121.05,"Low":17058.05,"Close":17086.63}
{"Date":"2014-07-22","Open":17054.97,"High":17133.43,"Low":17040.13,"Close":17113.54}
{"Date":"2014-07-21","Open":17095.11,"High":17095.11,"Low":16974.34,"Close":17051.73}
{"Date":"2014-07-18","Open":16978.16,"High":17113.51,"Low":16977.52,"Close":17100.18}
{"Date":"2014-07-17","Open":17133.45,"High":17151.56,"Low":16966.19,"Close":16976.81}
{"Date":"2014-07-16","Open":17061.91,"High":17139.35,"Low":17061.91,"Close":17138.2}
{"Date":"2014-07-15","Open":17055.03,"High":17120.34,"Low":17006.39,"Close":17060.68}
{"Date":"2014-07-14","Open":16950.93,"High":17088.43,"Low":16950.93,"Close":17055.42}
{"Date":"2014-07-11","Open":16918.31,"High":16949.46,"Low":16860.3,"Close":16943.81}
{"Date":"2014-07-10","Open":16980.35,"High":16980.35,"Low":16805.38,"Close":16915.07}
{"Date":"2014-07-09","Open":16916.83,"High":16998.95,"Low":16913.81,"Close":16985.61}
{"Date":"2014-07-08","Open":17022.09,"High":17022.09,"Low":16874.79,"Close":16906.62}
{"Date":"2014-07-07","Open":17063.83,"High":17063.83,"Low":16992.45,"Close":17024.21}
{"Date":"2014-07-03","Open":16979,"High":17074.65,"Low":16979,"Close":17068.26}
{"Date":"2014-07-02","Open":16949.71,"High":16986.63,"Low":16949.71,"Close":16976.24}
{"Date":"2014-07-01","Open":16828.53,"High":16998.7,"Low":16828.53,"Close":16956.07}
{"Date":"2014-06-30","Open":16852.49,"High":16871.27,"Low":16801.94,"Close":16826.6}
{"Date":"2014-06-27","Open":16846.9,"High":16862.73,"Low":16773.84,"Close":16851.84}
{"Date":"2014-06-26","Open":16866.81,"High":16872.52,"Low":16746.09,"Close":16846.13}
{"Date":"2014-06-25","Open":16817.68,"High":16883.54,"Low":16799.41,"Close":16867.51}
{"Date":"2014-06-24","Open":16934.62,"High":16969.7,"Low":16805.23,"Close":16818.13}
{"Date":"2014-06-23","Open":16946.5,"High":16954.27,"Low":16896.09,"Close":16937.26}
{"Date":"2014-06-20","Open":16920.62,"High":16978.02,"Low":16920.62,"Close":16947.08}
{"Date":"2014-06-19","Open":16909.9,"High":16923.43,"Low":16858.88,"Close":16921.46}
{"Date":"2014-06-18","Open":16806.12,"High":16911.41,"Low":16755.29,"Close":16906.62}
{"Date":"2014-06-17","Open":16779.21,"High":16823.55,"Low":16732.91,"Close":16808.49}
{"Date":"2014-06-16","Open":16765.56,"High":16802.14,"Low":16722.86,"Close":16781.01}
{"Date":"2014-06-13","Open":16734.64,"High":16787.89,"Low":16718.6,"Close":16775.74}
{"Date":"2014-06-12","Open":16840.48,"High":16841.57,"Low":16703.73,"Close":16734.19}
{"Date":"2014-06-11","Open":16943.16,"High":16943.16,"Low":16821.85,"Close":16843.88}
{"Date":"2014-06-10","Open":16940.4,"High":16946.34,"Low":16897.44,"Close":16945.92}
{"Date":"2014-06-09","Open":16926.08,"High":16970.17,"Low":16912.92,"Close":16943.1}
{"Date":"2014-06-06","Open":16839.64,"High":16924.28,"Low":16839.64,"Close":16924.28}
{"Date":"2014-06-05","Open":16739.14,"High":16845.81,"Low":16709.95,"Close":16836.11}
{"Date":"2014-06-04","Open":16720,"High":16742.91,"Low":16673.65,"Close":16737.53}
{"Date":"2014-06-03","Open":16736.7,"High":16736.7,"Low":16690.01,"Close":16722.34}
{"Date":"2014-06-02","Open":16716.85,"High":16756.64,"Low":16682.07,"Close":16743.63}
{"Date":"2014-05-30","Open":16697.33,"High":16721.22,"Low":16648.85,"Close":16717.17}
{"Date":"2014-05-29","Open":16637.74,"High":16698.74,"Low":16620.43,"Close":16698.74}
{"Date":"2014-05-28","Open":16674.98,"High":16674.98,"Low":16620.22,"Close":16633.18}
{"Date":"2014-05-27","Open":16607.42,"High":16688.69,"Low":16607.42,"Close":16675.5}
{"Date":"2014-05-23","Open":16544.49,"High":16613.07,"Low":16544.49,"Close":16606.27}
{"Date":"2014-05-22","Open":16532.74,"High":16565.39,"Low":16489.61,"Close":16543.08}
{"Date":"2014-05-21","Open":16376.17,"High":16544.6,"Low":16376.17,"Close":16533.06}
{"Date":"2014-05-20","Open":16511.22,"High":16511.22,"Low":16341.3,"Close":16374.31}
{"Date":"2014-05-19","Open":16490.35,"High":16526.26,"Low":16442.12,"Close":16511.86}
{"Date":"2014-05-16","Open":16447.32,"High":16498.99,"Low":16414.32,"Close":16491.31}
{"Date":"2014-05-15","Open":16613.52,"High":16622.9,"Low":16397.46,"Close":16446.81}
{"Date":"2014-05-14","Open":16716.08,"High":16717.56,"Low":16595,"Close":16613.97}
{"Date":"2014-05-13","Open":16695.92,"High":16735.51,"Low":16695.92,"Close":16715.44}
{"Date":"2014-05-12","Open":16584.82,"High":16704.84,"Low":16584.82,"Close":16695.47}
{"Date":"2014-05-09","Open":16551.23,"High":16588.77,"Low":16498.71,"Close":16583.34}
{"Date":"2014-05-08","Open":16518.16,"High":16622.95,"Low":16502.01,"Close":16550.97}
{"Date":"2014-05-07","Open":16401.66,"High":16522.94,"Low":16357.35,"Close":16518.54}
{"Date":"2014-05-06","Open":16529.85,"High":16529.85,"Low":16399.99,"Close":16401.02}
{"Date":"2014-05-05","Open":16509.75,"High":16547.92,"Low":16377.09,"Close":16530.55}
{"Date":"2014-05-02","Open":16562.34,"High":16620.06,"Low":16488.31,"Close":16512.89}
{"Date":"2014-05-01","Open":16580.26,"High":16604.79,"Low":16525.25,"Close":16558.87}
{"Date":"2014-04-30","Open":16534.86,"High":16592.28,"Low":16510.87,"Close":16580.84}
{"Date":"2014-04-29","Open":16451.18,"High":16559.39,"Low":16451.18,"Close":16535.37}
{"Date":"2014-04-28","Open":16363.2,"High":16500.37,"Low":16312.66,"Close":16448.74}
{"Date":"2014-04-25","Open":16503.26,"High":16503.26,"Low":16333.78,"Close":16361.46}
{"Date":"2014-04-24","Open":16503.39,"High":16541.26,"Low":16452.3,"Close":16501.65}
{"Date":"2014-04-23","Open":16513.73,"High":16525.99,"Low":16477.28,"Close":16501.65}
{"Date":"2014-04-22","Open":16449.38,"High":16565.71,"Low":16449.38,"Close":16514.37}
{"Date":"2014-04-21","Open":16408.92,"High":16459.78,"Low":16402.08,"Close":16449.25}
{"Date":"2014-04-17","Open":16424.14,"High":16460.49,"Low":16368.14,"Close":16408.54}
{"Date":"2014-04-16","Open":16266.23,"High":16424.85,"Low":16266.23,"Close":16424.85}
{"Date":"2014-04-15","Open":16173.49,"High":16272.95,"Low":16063.2,"Close":16262.56}
{"Date":"2014-04-14","Open":16028.29,"High":16184.76,"Low":16028.29,"Close":16173.24}
{"Date":"2014-04-11","Open":16168.87,"High":16168.87,"Low":16015.32,"Close":16026.75}
{"Date":"2014-04-10","Open":16437.24,"High":16456.12,"Low":16153.34,"Close":16170.22}
{"Date":"2014-04-09","Open":16256.37,"High":16438.82,"Low":16256.37,"Close":16437.18}
{"Date":"2014-04-08","Open":16245.16,"High":16296.86,"Low":16180.28,"Close":16256.14}
{"Date":"2014-04-07","Open":16414.15,"High":16421.38,"Low":16244.01,"Close":16245.87}
{"Date":"2014-04-04","Open":16576.02,"High":16631.63,"Low":16392.77,"Close":16412.71}
{"Date":"2014-04-03","Open":16572.36,"High":16604.15,"Low":16527.6,"Close":16572.55}
{"Date":"2014-04-02","Open":16532.8,"High":16588.19,"Low":16506.6,"Close":16573}
{"Date":"2014-04-01","Open":16458.05,"High":16565.73,"Low":16457.6,"Close":16532.61}
{"Date":"2014-03-31","Open":16324.22,"High":16480.85,"Low":16324.22,"Close":16457.66}
{"Date":"2014-03-28","Open":16267.77,"High":16414.86,"Low":16267.77,"Close":16323.06}
{"Date":"2014-03-27","Open":16268.67,"High":16300.94,"Low":16191.79,"Close":16264.23}
{"Date":"2014-03-26","Open":16370.71,"High":16466.04,"Low":16268.99,"Close":16268.99}
{"Date":"2014-03-25","Open":16279.2,"High":16407.18,"Low":16279.2,"Close":16367.88}
{"Date":"2014-03-24","Open":16303.28,"High":16380.51,"Low":16215.56,"Close":16276.69}
{"Date":"2014-03-21","Open":16332.69,"High":16456.45,"Low":16290.79,"Close":16302.77}
{"Date":"2014-03-20","Open":16221.98,"High":16353.98,"Low":16160.33,"Close":16331.05}
{"Date":"2014-03-19","Open":16335.71,"High":16363.32,"Low":16126.29,"Close":16222.17}
{"Date":"2014-03-18","Open":16245.93,"High":16369.94,"Low":16245.93,"Close":16336.19}
{"Date":"2014-03-17","Open":16066.37,"High":16270.34,"Low":16066.37,"Close":16247.22}
{"Date":"2014-03-14","Open":16106.32,"High":16165.05,"Low":16046.99,"Close":16065.67}
{"Date":"2014-03-13","Open":16341.55,"High":16405.07,"Low":16084.1,"Close":16108.89}
{"Date":"2014-03-12","Open":16350.67,"High":16364.74,"Low":16260.03,"Close":16340.08}
{"Date":"2014-03-11","Open":16419.39,"High":16460.33,"Low":16325.17,"Close":16351.25}
{"Date":"2014-03-10","Open":16453.1,"High":16453.1,"Low":16334.2,"Close":16418.68}
{"Date":"2014-03-07","Open":16424.53,"High":16505.7,"Low":16398.86,"Close":16452.72}
{"Date":"2014-03-06","Open":16360.56,"High":16450.17,"Low":16360.56,"Close":16421.89}
{"Date":"2014-03-05","Open":16395.88,"High":16406.55,"Low":16343.96,"Close":16360.18}
{"Date":"2014-03-04","Open":16169.32,"High":16419.49,"Low":16169.32,"Close":16395.88}
{"Date":"2014-03-03","Open":16321.71,"High":16321.71,"Low":16071.25,"Close":16168.03}
{"Date":"2014-02-28","Open":16273.23,"High":16398.95,"Low":16226.09,"Close":16321.71}
{"Date":"2014-02-27","Open":16197.7,"High":16276.28,"Low":16159.81,"Close":16272.65}
{"Date":"2014-02-26","Open":16180.36,"High":16252.35,"Low":16155.86,"Close":16198.41}
{"Date":"2014-02-25","Open":16207.34,"High":16254.26,"Low":16147.25,"Close":16179.66}
{"Date":"2014-02-24","Open":16102.27,"High":16300.04,"Low":16102.27,"Close":16207.14}
{"Date":"2014-02-21","Open":16135.92,"High":16191.92,"Low":16093.8,"Close":16103.3}
{"Date":"2014-02-20","Open":16044.15,"High":16161.64,"Low":16006.59,"Close":16133.23}
{"Date":"2014-02-19","Open":16126.23,"High":16225.72,"Low":16031.66,"Close":16040.56}
{"Date":"2014-02-18","Open":16153.97,"High":16167.33,"Low":16107.04,"Close":16130.4}
{"Date":"2014-02-14","Open":16018.08,"High":16175.55,"Low":15985.39,"Close":16154.39}
{"Date":"2014-02-13","Open":15946.99,"High":16039.37,"Low":15863.25,"Close":16027.59}
{"Date":"2014-02-12","Open":15993.04,"High":16036.56,"Low":15928.75,"Close":15963.94}
{"Date":"2014-02-11","Open":15804.17,"High":16027.19,"Low":15803.4,"Close":15994.77}
{"Date":"2014-02-10","Open":15793.63,"High":15801.79,"Low":15733.69,"Close":15801.79}
{"Date":"2014-02-07","Open":15630.64,"High":15798.51,"Low":15625.53,"Close":15794.08}
{"Date":"2014-02-06","Open":15443.83,"High":15632.09,"Low":15443,"Close":15628.53}
{"Date":"2014-02-05","Open":15443,"High":15478.21,"Low":15340.69,"Close":15440.23}
{"Date":"2014-02-04","Open":15372.93,"High":15481.85,"Low":15356.62,"Close":15445.24}
{"Date":"2014-02-03","Open":15697.69,"High":15708.54,"Low":15356.17,"Close":15372.8}
{"Date":"2014-01-31","Open":15847.19,"High":15847.19,"Low":15617.55,"Close":15698.85}
{"Date":"2014-01-30","Open":15743.03,"High":15907.53,"Low":15733.27,"Close":15848.61}
{"Date":"2014-01-29","Open":15927.08,"High":15927.08,"Low":15708.98,"Close":15738.79}
{"Date":"2014-01-28","Open":15840.84,"High":15945.89,"Low":15840.84,"Close":15928.56}
{"Date":"2014-01-27","Open":15879.05,"High":15942.77,"Low":15783.55,"Close":15837.88}
{"Date":"2014-01-24","Open":16203.29,"High":16203.29,"Low":15879.11,"Close":15879.11}
{"Date":"2014-01-23","Open":16371.99,"High":16372.96,"Low":16140.58,"Close":16197.35}
{"Date":"2014-01-22","Open":16420.48,"High":16453.49,"Low":16332.98,"Close":16373.34}
{"Date":"2014-01-21","Open":16459.27,"High":16520.6,"Low":16316.25,"Close":16414.44}
{"Date":"2014-01-17","Open":16408.02,"High":16495.26,"Low":16378.8,"Close":16458.56}
{"Date":"2014-01-16","Open":16477.7,"High":16477.7,"Low":16375.56,"Close":16417.01}
{"Date":"2014-01-15","Open":16378.03,"High":16505.28,"Low":16376.78,"Close":16481.94}
{"Date":"2014-01-14","Open":16261.99,"High":16373.92,"Low":16260.83,"Close":16373.86}
{"Date":"2014-01-13","Open":16434.03,"High":16453.13,"Low":16240.6,"Close":16257.94}
{"Date":"2014-01-10","Open":16453.62,"High":16487.65,"Low":16379.02,"Close":16437.05}
{"Date":"2014-01-09","Open":16471.41,"High":16525.35,"Low":16378.61,"Close":16444.76}
{"Date":"2014-01-08","Open":16527.66,"High":16528.88,"Low":16416.69,"Close":16462.74}
{"Date":"2014-01-07","Open":16429.02,"High":16562.32,"Low":16429.02,"Close":16530.94}
{"Date":"2014-01-06","Open":16474.04,"High":16532.99,"Low":16405.52,"Close":16425.1}
{"Date":"2014-01-03","Open":16456.89,"High":16518.74,"Low":16439.3,"Close":16469.99}
{"Date":"2014-01-02","Open":16572.17,"High":16573.07,"Low":16416.49,"Close":16441.35}
{"Date":"2013-12-31","Open":16512.38,"High":16588.25,"Low":16511.48,"Close":16576.66}
{"Date":"2013-12-30","Open":16484.51,"High":16504.35,"Low":16476.87,"Close":16504.29}
{"Date":"2013-12-27","Open":16486.37,"High":16529.01,"Low":16461.23,"Close":16478.41}
{"Date":"2013-12-26","Open":16370.97,"High":16483,"Low":16370.97,"Close":16479.88}
{"Date":"2013-12-24","Open":16295.7,"High":16360.6,"Low":16295.7,"Close":16357.55}
{"Date":"2013-12-23","Open":16225.25,"High":16318.11,"Low":16225.25,"Close":16294.61}
{"Date":"2013-12-20","Open":16178.57,"High":16287.84,"Low":16178.57,"Close":16221.14}
{"Date":"2013-12-19","Open":16162.51,"High":16194.72,"Low":16121.54,"Close":16179.08}
{"Date":"2013-12-18","Open":15876.57,"High":16173.04,"Low":15808.92,"Close":16167.97}
{"Date":"2013-12-17","Open":15884.06,"High":15917.96,"Low":15836.45,"Close":15875.26}
{"Date":"2013-12-16","Open":15759.6,"High":15930.31,"Low":15759.6,"Close":15884.57}
{"Date":"2013-12-13","Open":15745.66,"High":15792.8,"Low":15717.92,"Close":15755.36}
{"Date":"2013-12-12","Open":15844.82,"High":15845.11,"Low":15703.79,"Close":15739.43}
{"Date":"2013-12-11","Open":15970.75,"High":15997.22,"Low":15827.7,"Close":15843.53}
{"Date":"2013-12-10","Open":16024.12,"High":16029.06,"Low":15969.53,"Close":15973.13}
{"Date":"2013-12-09","Open":16019.49,"High":16058.4,"Low":16015.29,"Close":16025.53}
{"Date":"2013-12-06","Open":15825.55,"High":16022.35,"Low":15825.55,"Close":16020.2}
{"Date":"2013-12-05","Open":15886.5,"High":15896.19,"Low":15809.37,"Close":15821.51}
{"Date":"2013-12-04","Open":15910.51,"High":15960.36,"Low":15791.29,"Close":15889.77}
{"Date":"2013-12-03","Open":16004.72,"High":16004.72,"Low":15859.68,"Close":15914.62}
{"Date":"2013-12-02","Open":16087.12,"High":16098,"Low":15986.23,"Close":16008.77}
{"Date":"2013-11-29","Open":16105.16,"High":16174.51,"Low":16074.14,"Close":16086.41}
{"Date":"2013-11-27","Open":16073.37,"High":16107.99,"Low":16057.34,"Close":16097.33}
{"Date":"2013-11-26","Open":16070.93,"High":16120.25,"Low":16070.93,"Close":16072.8}
{"Date":"2013-11-25","Open":16072.09,"High":16109.63,"Low":16055.46,"Close":16072.54}
{"Date":"2013-11-22","Open":16008.71,"High":16068.78,"Low":15976.27,"Close":16064.77}
{"Date":"2013-11-21","Open":15908.07,"High":16016.04,"Low":15908.07,"Close":16009.99}
{"Date":"2013-11-20","Open":15971.2,"High":16016.85,"Low":15865.37,"Close":15900.82}
{"Date":"2013-11-19","Open":15974.06,"High":16025.85,"Low":15943.78,"Close":15967.03}
{"Date":"2013-11-18","Open":15962.72,"High":16030.28,"Low":15942.17,"Close":15976.02}
{"Date":"2013-11-15","Open":15876.16,"High":15962.98,"Low":15875.9,"Close":15961.7}
{"Date":"2013-11-14","Open":15806.22,"High":15884.99,"Low":15798.74,"Close":15876.22}
{"Date":"2013-11-13","Open":15739.5,"High":15822.98,"Low":15672,"Close":15821.63}
{"Date":"2013-11-12","Open":15773.15,"High":15793.38,"Low":15708.29,"Close":15750.67}
{"Date":"2013-11-11","Open":15759.28,"High":15791.45,"Low":15737.22,"Close":15783.1}
{"Date":"2013-11-08","Open":15591.54,"High":15764.29,"Low":15579.35,"Close":15761.78}
{"Date":"2013-11-07","Open":15751.31,"High":15797.68,"Low":15586.33,"Close":15593.98}
{"Date":"2013-11-06","Open":15628.72,"High":15750.29,"Low":15628.72,"Close":15746.88}
{"Date":"2013-11-05","Open":15631.22,"High":15651.89,"Low":15522.18,"Close":15618.22}
{"Date":"2013-11-04","Open":15621.2,"High":15658.9,"Low":15588.48,"Close":15639.12}
{"Date":"2013-11-01","Open":15558.01,"High":15649.4,"Low":15543.25,"Close":15615.55}
{"Date":"2013-10-31","Open":15619.92,"High":15651.86,"Low":15544.69,"Close":15545.75}
{"Date":"2013-10-30","Open":15680.74,"High":15721,"Low":15574.52,"Close":15618.76}
{"Date":"2013-10-29","Open":15572.21,"High":15683.08,"Low":15572.21,"Close":15680.35}
{"Date":"2013-10-28","Open":15569.19,"High":15599.09,"Low":15533.48,"Close":15568.93}
{"Date":"2013-10-25","Open":15523.72,"High":15570.6,"Low":15512.96,"Close":15570.28}
{"Date":"2013-10-24","Open":15414.87,"High":15528.63,"Low":15414.13,"Close":15509.21}
{"Date":"2013-10-23","Open":15465.34,"High":15465.66,"Low":15366.19,"Close":15413.33}
{"Date":"2013-10-22","Open":15394.22,"High":15518.1,"Low":15394.22,"Close":15467.66}
{"Date":"2013-10-21","Open":15401.32,"High":15410.18,"Low":15362.66,"Close":15392.2}
{"Date":"2013-10-18","Open":15371.71,"High":15412.97,"Low":15321.81,"Close":15399.65}
{"Date":"2013-10-17","Open":15369.46,"High":15376.11,"Low":15229.02,"Close":15371.65}
{"Date":"2013-10-16","Open":15170.7,"High":15374.15,"Low":15170.7,"Close":15373.83}
{"Date":"2013-10-15","Open":15300.3,"High":15301.91,"Low":15161.33,"Close":15168.01}
{"Date":"2013-10-14","Open":15231.33,"High":15309.48,"Low":15136.38,"Close":15301.26}
{"Date":"2013-10-11","Open":15126.52,"High":15237.3,"Low":15100.13,"Close":15237.11}
{"Date":"2013-10-10","Open":14806.39,"High":15126.07,"Low":14806.39,"Close":15126.07}
{"Date":"2013-10-09","Open":14778.19,"High":14852.5,"Low":14719.43,"Close":14802.98}
{"Date":"2013-10-08","Open":14938.04,"High":14938.04,"Low":14773.47,"Close":14776.53}
{"Date":"2013-10-07","Open":15069.3,"High":15069.3,"Low":14920.83,"Close":14936.24}
{"Date":"2013-10-04","Open":14994.68,"High":15083.99,"Low":14972.33,"Close":15072.58}
{"Date":"2013-10-03","Open":15127.23,"High":15127.23,"Low":14947.03,"Close":14996.48}
{"Date":"2013-10-02","Open":15182.65,"High":15182.65,"Low":15044.71,"Close":15133.14}
{"Date":"2013-10-01","Open":15132.49,"High":15208.4,"Low":15110.34,"Close":15191.7}
{"Date":"2013-09-30","Open":15249.82,"High":15249.82,"Low":15086.71,"Close":15129.67}
{"Date":"2013-09-27","Open":15317.45,"High":15317.45,"Low":15211.81,"Close":15258.24}
{"Date":"2013-09-26","Open":15274.42,"High":15387.19,"Low":15274.42,"Close":15328.3}
{"Date":"2013-09-25","Open":15339.02,"High":15372.48,"Low":15253.16,"Close":15273.26}
{"Date":"2013-09-24","Open":15402.54,"High":15433.75,"Low":15327.14,"Close":15334.59}
{"Date":"2013-09-23","Open":15452.31,"High":15466.95,"Low":15368.25,"Close":15401.38}
{"Date":"2013-09-20","Open":15635.09,"High":15654.77,"Low":15448.09,"Close":15451.09}
{"Date":"2013-09-19","Open":15677.86,"High":15695.89,"Low":15625.45,"Close":15636.55}
{"Date":"2013-09-18","Open":15533.03,"High":15709.58,"Low":15470.16,"Close":15676.94}
{"Date":"2013-09-17","Open":15503.15,"High":15555.07,"Low":15503.15,"Close":15529.73}
{"Date":"2013-09-16","Open":15381.36,"High":15549.87,"Low":15381.36,"Close":15494.78}
{"Date":"2013-09-13","Open":15312.86,"High":15380.97,"Low":15312.86,"Close":15376.06}
{"Date":"2013-09-12","Open":15327.14,"High":15345.32,"Low":15283.26,"Close":15300.64}
{"Date":"2013-09-11","Open":15194.13,"High":15326.6,"Low":15194.13,"Close":15326.6}
{"Date":"2013-09-10","Open":15067.23,"High":15192.13,"Low":15067.23,"Close":15191.06}
{"Date":"2013-09-09","Open":14927.19,"High":15088.41,"Low":14927.19,"Close":15063.12}
{"Date":"2013-09-06","Open":14941.55,"High":15009.84,"Low":14789.4,"Close":14922.5}
{"Date":"2013-09-05","Open":14929.49,"High":14987.47,"Low":14923.27,"Close":14937.48}
{"Date":"2013-09-04","Open":14832.42,"High":14956.74,"Low":14799.09,"Close":14930.87}
{"Date":"2013-09-03","Open":14801.55,"High":14933.35,"Low":14777.48,"Close":14833.96}
{"Date":"2013-08-30","Open":14844.1,"High":14848.24,"Low":14762.35,"Close":14810.31}
{"Date":"2013-08-29","Open":14817.91,"High":14916.01,"Low":14792.11,"Close":14840.95}
{"Date":"2013-08-28","Open":14770.99,"High":14867.4,"Low":14760.41,"Close":14824.51}
{"Date":"2013-08-27","Open":14939.25,"High":14939.25,"Low":14765.42,"Close":14776.13}
{"Date":"2013-08-26","Open":15014.58,"High":15049.98,"Low":14945.24,"Close":14946.46}
{"Date":"2013-08-23","Open":14988.78,"High":15025.56,"Low":14931.24,"Close":15010.51}
{"Date":"2013-08-22","Open":14908.6,"High":14989.12,"Low":14899,"Close":14963.74}
{"Date":"2013-08-21","Open":14993.81,"High":15019.7,"Low":14880.84,"Close":14897.55}
{"Date":"2013-08-20","Open":15011.82,"High":15074.92,"Low":14992.16,"Close":15002.99}
{"Date":"2013-08-19","Open":15076.79,"High":15106.39,"Low":15005.42,"Close":15010.74}
{"Date":"2013-08-16","Open":15112.57,"High":15139.77,"Low":15054.38,"Close":15081.47}
{"Date":"2013-08-15","Open":15332.71,"High":15332.71,"Low":15094.03,"Close":15112.19}
{"Date":"2013-08-14","Open":15447.71,"High":15453.08,"Low":15316.62,"Close":15337.66}
{"Date":"2013-08-13","Open":15420.68,"High":15504.14,"Low":15342.34,"Close":15451.01}
{"Date":"2013-08-12","Open":15415.22,"High":15441.75,"Low":15359.93,"Close":15419.68}
{"Date":"2013-08-09","Open":15496.63,"High":15507.76,"Low":15346.65,"Close":15425.51}
{"Date":"2013-08-08","Open":15477.27,"High":15557.12,"Low":15418.6,"Close":15498.32}
{"Date":"2013-08-07","Open":15516.21,"High":15516.21,"Low":15421.75,"Close":15470.67}
{"Date":"2013-08-06","Open":15608.44,"High":15608.44,"Low":15473.4,"Close":15518.74}
{"Date":"2013-08-05","Open":15651.98,"High":15655.21,"Low":15584.83,"Close":15612.13}
{"Date":"2013-08-02","Open":15627.56,"High":15658.43,"Low":15558.68,"Close":15658.36}
{"Date":"2013-08-01","Open":15503.85,"High":15650.69,"Low":15503.85,"Close":15628.02}
{"Date":"2013-07-31","Open":15528.57,"High":15634.32,"Low":15492.96,"Close":15499.54}
{"Date":"2013-07-30","Open":15534.49,"High":15593.91,"Low":15479.13,"Close":15520.59}
{"Date":"2013-07-29","Open":15557.14,"High":15557.14,"Low":15482.27,"Close":15521.97}
{"Date":"2013-07-26","Open":15547.85,"High":15560.97,"Low":15405.16,"Close":15558.83}
{"Date":"2013-07-25","Open":15539.17,"High":15560.33,"Low":15455.59,"Close":15555.61}
{"Date":"2013-07-24","Open":15576.69,"High":15602.6,"Low":15496.84,"Close":15542.24}
{"Date":"2013-07-23","Open":15547,"High":15604.22,"Low":15544.06,"Close":15567.74}
{"Date":"2013-07-22","Open":15543.97,"High":15576.21,"Low":15516.2,"Close":15545.55}
{"Date":"2013-07-19","Open":15524.27,"High":15544.55,"Low":15491.96,"Close":15543.74}
{"Date":"2013-07-18","Open":15465.91,"High":15589.4,"Low":15465.91,"Close":15548.54}
{"Date":"2013-07-17","Open":15456.92,"High":15502,"Low":15438.12,"Close":15470.52}
{"Date":"2013-07-16","Open":15485.03,"High":15498.16,"Low":15415.71,"Close":15451.85}
{"Date":"2013-07-15","Open":15459.69,"High":15509.48,"Low":15455.77,"Close":15484.26}
{"Date":"2013-07-12","Open":15460.69,"High":15498.39,"Low":15410.27,"Close":15464.3}
{"Date":"2013-07-11","Open":15298,"High":15483.55,"Low":15298,"Close":15460.92}
{"Date":"2013-07-10","Open":15298.03,"High":15348.95,"Low":15258.89,"Close":15291.66}
{"Date":"2013-07-09","Open":15228.46,"High":15320.42,"Low":15228.46,"Close":15300.34}
{"Date":"2013-07-08","Open":15137.22,"High":15262.72,"Low":15137.22,"Close":15224.69}
{"Date":"2013-07-05","Open":14995.46,"High":15137.51,"Low":14971.2,"Close":15135.84}
{"Date":"2013-07-03","Open":14923.73,"High":15025.9,"Low":14858.93,"Close":14988.55}
{"Date":"2013-07-02","Open":14973.04,"High":15049.22,"Low":14870.51,"Close":14932.41}
{"Date":"2013-07-01","Open":14911.6,"High":15083.28,"Low":14911.6,"Close":14974.96}
{"Date":"2013-06-28","Open":15016.58,"High":15034.63,"Low":14884.8,"Close":14909.6}
{"Date":"2013-06-27","Open":14921.28,"High":15075.01,"Low":14921.28,"Close":15024.49}
{"Date":"2013-06-26","Open":14769.99,"High":14938.98,"Low":14769.68,"Close":14910.14}
{"Date":"2013-06-25","Open":14669.69,"High":14812.03,"Low":14669.69,"Close":14760.31}
{"Date":"2013-06-24","Open":14795.79,"High":14795.79,"Low":14551.27,"Close":14659.56}
{"Date":"2013-06-21","Open":14760.62,"High":14858.56,"Low":14688.43,"Close":14799.4}
{"Date":"2013-06-20","Open":15105.51,"High":15105.51,"Low":14732.03,"Close":14758.32}
{"Date":"2013-06-19","Open":15315.47,"High":15322.07,"Low":15112.11,"Close":15112.19}
{"Date":"2013-06-18","Open":15186.3,"High":15340.09,"Low":15186.3,"Close":15318.23}
{"Date":"2013-06-17","Open":15078.71,"High":15261.71,"Low":15078.71,"Close":15179.85}
{"Date":"2013-06-14","Open":15178.08,"High":15205.92,"Low":15044.8,"Close":15070.18}
{"Date":"2013-06-13","Open":14992.54,"High":15202.27,"Low":14953.45,"Close":15176.08}
{"Date":"2013-06-12","Open":15130.39,"High":15241.28,"Low":14981.21,"Close":14995.23}
{"Date":"2013-06-11","Open":15231.38,"High":15251.07,"Low":15086.09,"Close":15122.02}
{"Date":"2013-06-10","Open":15247.81,"High":15300.64,"Low":15211.25,"Close":15238.59}
{"Date":"2013-06-07","Open":15044.46,"High":15255.58,"Low":15044.46,"Close":15248.12}
{"Date":"2013-06-06","Open":14955.45,"High":15040.62,"Low":14844.22,"Close":15040.62}
{"Date":"2013-06-05","Open":15168.1,"High":15168.63,"Low":14945.57,"Close":14960.59}
{"Date":"2013-06-04","Open":15255.22,"High":15304.98,"Low":15100.78,"Close":15177.54}
{"Date":"2013-06-03","Open":15123.55,"High":15254.11,"Low":15123.55,"Close":15254.03}
{"Date":"2013-05-31","Open":15322.22,"High":15392.38,"Low":15115.57,"Close":15115.57}
{"Date":"2013-05-30","Open":15306.02,"High":15398.7,"Low":15280.99,"Close":15324.53}
{"Date":"2013-05-29","Open":15399.94,"High":15400.25,"Low":15229.53,"Close":15302.8}
{"Date":"2013-05-28","Open":15307.33,"High":15521.49,"Low":15307.33,"Close":15409.39}
{"Date":"2013-05-24","Open":15290.74,"High":15306.71,"Low":15199.63,"Close":15303.1}
{"Date":"2013-05-23","Open":15300.57,"High":15348.41,"Low":15180.23,"Close":15294.5}
{"Date":"2013-05-22","Open":15387.12,"High":15542.4,"Low":15265.96,"Close":15307.17}
{"Date":"2013-05-21","Open":15334.97,"High":15434.5,"Low":15325.68,"Close":15387.58}
{"Date":"2013-05-20","Open":15348.33,"High":15391.84,"Low":15314.15,"Close":15335.28}
{"Date":"2013-05-17","Open":15234.75,"High":15357.4,"Low":15234.75,"Close":15354.4}
{"Date":"2013-05-16","Open":15273.92,"High":15302.49,"Low":15215.82,"Close":15233.22}
{"Date":"2013-05-15","Open":15211.87,"High":15301.34,"Low":15175.39,"Close":15275.69}
{"Date":"2013-05-14","Open":15092.15,"High":15219.55,"Low":15089.3,"Close":15215.25}
{"Date":"2013-05-13","Open":15113.42,"High":15113.42,"Low":15053.46,"Close":15091.68}
{"Date":"2013-05-10","Open":15082.62,"High":15118.49,"Low":15038.18,"Close":15118.49}
{"Date":"2013-05-09","Open":15105.12,"High":15144.83,"Low":15046.87,"Close":15082.62}
{"Date":"2013-05-08","Open":15056.2,"High":15106.81,"Low":15021.87,"Close":15105.12}
{"Date":"2013-05-07","Open":14968.89,"High":15056.67,"Low":14968.89,"Close":15056.2}
{"Date":"2013-05-06","Open":14973.96,"High":14988.87,"Low":14941.09,"Close":14968.89}
{"Date":"2013-05-03","Open":14831.58,"High":15009.59,"Low":14831.58,"Close":14973.96}
{"Date":"2013-05-02","Open":14700.95,"High":14834.63,"Low":14700.95,"Close":14831.58}
{"Date":"2013-05-01","Open":14839.8,"High":14839.8,"Low":14687.05,"Close":14700.95}
{"Date":"2013-04-30","Open":14818.75,"High":14839.8,"Low":14734.47,"Close":14839.8}
{"Date":"2013-04-29","Open":14712.55,"High":14844.96,"Low":14712.55,"Close":14818.75}
{"Date":"2013-04-26","Open":14700.8,"High":14743.49,"Low":14684.82,"Close":14712.55}
{"Date":"2013-04-25","Open":14676.3,"High":14768.05,"Low":14665.45,"Close":14700.8}
{"Date":"2013-04-24","Open":14719.46,"High":14747.42,"Low":14666.54,"Close":14676.3}
{"Date":"2013-04-23","Open":14567.17,"High":14721.42,"Low":14554.29,"Close":14719.46}
{"Date":"2013-04-22","Open":14547.51,"High":14588.83,"Low":14457.6,"Close":14567.17}
{"Date":"2013-04-19","Open":14537.14,"High":14553.73,"Low":14444.03,"Close":14547.51}
{"Date":"2013-04-18","Open":14618.59,"High":14650.26,"Low":14495.29,"Close":14537.14}
{"Date":"2013-04-17","Open":14756.78,"High":14756.78,"Low":14560.81,"Close":14618.59}
{"Date":"2013-04-16","Open":14599.2,"High":14761.73,"Low":14599.2,"Close":14756.78}
{"Date":"2013-04-15","Open":14865.06,"High":14865.06,"Low":14598.58,"Close":14599.2}
{"Date":"2013-04-12","Open":14865.14,"High":14865.21,"Low":14790.57,"Close":14865.06}
{"Date":"2013-04-11","Open":14802.24,"High":14887.51,"Low":14785.36,"Close":14865.14}
{"Date":"2013-04-10","Open":14673.46,"High":14826.66,"Low":14673.46,"Close":14802.24}
{"Date":"2013-04-09","Open":14613.48,"High":14716.46,"Low":14598.5,"Close":14673.46}
{"Date":"2013-04-08","Open":14565.25,"High":14613.48,"Low":14497.8,"Close":14613.48}
{"Date":"2013-04-05","Open":14606.11,"High":14606.11,"Low":14434.43,"Close":14565.25}
{"Date":"2013-04-04","Open":14550.35,"High":14625.24,"Low":14538.72,"Close":14606.11}
{"Date":"2013-04-03","Open":14662.01,"High":14683.13,"Low":14525.36,"Close":14550.35}
{"Date":"2013-04-02","Open":14572.85,"High":14684.49,"Low":14572.85,"Close":14662.01}
{"Date":"2013-04-01","Open":14578.54,"High":14605.72,"Low":14531.48,"Close":14572.85}
{"Date":"2013-03-28","Open":14526.16,"High":14585.1,"Low":14520.86,"Close":14578.54}
{"Date":"2013-03-27","Open":14559.65,"High":14559.65,"Low":14439.55,"Close":14526.16}
{"Date":"2013-03-26","Open":14447.75,"High":14561.54,"Low":14447.75,"Close":14559.65}
{"Date":"2013-03-25","Open":14512.03,"High":14563.75,"Low":14395,"Close":14447.75}
{"Date":"2013-03-22","Open":14421.49,"High":14519.95,"Low":14421.49,"Close":14512.03}
{"Date":"2013-03-21","Open":14511.73,"High":14511.73,"Low":14383.02,"Close":14421.49}
{"Date":"2013-03-20","Open":14455.82,"High":14546.82,"Low":14455.82,"Close":14511.73}
{"Date":"2013-03-19","Open":14452.06,"High":14514.34,"Low":14382.09,"Close":14455.82}
{"Date":"2013-03-18","Open":14514.11,"High":14521.59,"Low":14404.21,"Close":14452.06}
{"Date":"2013-03-15","Open":14539.14,"High":14539.14,"Low":14470.5,"Close":14514.11}
{"Date":"2013-03-14","Open":14455.28,"High":14539.29,"Low":14455.28,"Close":14539.14}
{"Date":"2013-03-13","Open":14450.06,"High":14472.8,"Low":14411.66,"Close":14455.28}
{"Date":"2013-03-12","Open":14447.29,"High":14478.8,"Low":14412.06,"Close":14450.06}
{"Date":"2013-03-11","Open":14397.07,"High":14448.06,"Low":14373.32,"Close":14447.29}
{"Date":"2013-03-08","Open":14329.49,"High":14413.17,"Low":14329.49,"Close":14397.07}
{"Date":"2013-03-07","Open":14296.24,"High":14354.69,"Low":14296.24,"Close":14329.49}
{"Date":"2013-03-06","Open":14253.77,"High":14320.65,"Low":14253,"Close":14296.24}
{"Date":"2013-03-05","Open":14127.82,"High":14286.37,"Low":14127.82,"Close":14253.77}
{"Date":"2013-03-04","Open":14089.66,"High":14128.21,"Low":14030.37,"Close":14127.82}
{"Date":"2013-03-01","Open":14054.49,"High":14107.09,"Low":13937.6,"Close":14089.66}
{"Date":"2013-02-28","Open":14075.37,"High":14149.15,"Low":14050.18,"Close":14054.49}
{"Date":"2013-02-27","Open":13900.13,"High":14104.86,"Low":13880.19,"Close":14075.37}
{"Date":"2013-02-26","Open":13784.17,"High":13918.44,"Low":13784.17,"Close":13900.13}
{"Date":"2013-02-25","Open":14000.57,"High":14081.58,"Low":13784.01,"Close":13784.17}
{"Date":"2013-02-22","Open":13880.62,"High":14001.19,"Low":13880.62,"Close":14000.57}
{"Date":"2013-02-21","Open":13927.54,"High":13927.54,"Low":13834.4,"Close":13880.62}
{"Date":"2013-02-20","Open":14035.67,"High":14058.27,"Low":13919.28,"Close":13927.54}
{"Date":"2013-02-19","Open":13981.76,"High":14044.82,"Low":13977.9,"Close":14035.67}
{"Date":"2013-02-15","Open":13973.39,"High":14001.93,"Low":13906.73,"Close":13981.76}
{"Date":"2013-02-14","Open":13982.91,"High":13990.36,"Low":13921.94,"Close":13973.39}
{"Date":"2013-02-13","Open":14018.7,"High":14029.35,"Low":13945.78,"Close":13982.91}
{"Date":"2013-02-12","Open":13971.24,"High":14038.97,"Low":13968.94,"Close":14018.7}
{"Date":"2013-02-11","Open":13992.97,"High":13992.97,"Low":13940.41,"Close":13971.24}
{"Date":"2013-02-08","Open":13944.05,"High":14022.62,"Low":13944.05,"Close":13992.97}
{"Date":"2013-02-07","Open":13986.52,"High":13988.06,"Low":13852.2,"Close":13944.05}
{"Date":"2013-02-06","Open":13979.3,"High":13991.61,"Low":13913.18,"Close":13986.52}
{"Date":"2013-02-05","Open":13880.08,"High":14013.6,"Low":13880.08,"Close":13979.3}
{"Date":"2013-02-04","Open":14009.79,"High":14009.79,"Low":13866.83,"Close":13880.08}
{"Date":"2013-02-01","Open":13860.58,"High":14019.78,"Low":13860.58,"Close":14009.79}
{"Date":"2013-01-31","Open":13910.42,"High":13941.06,"Low":13860.58,"Close":13860.58}
{"Date":"2013-01-30","Open":13954.42,"High":13966.13,"Low":13896.95,"Close":13910.42}
{"Date":"2013-01-29","Open":13881.93,"High":13969.99,"Low":13880.01,"Close":13954.42}
{"Date":"2013-01-28","Open":13895.98,"High":13915.72,"Low":13862.57,"Close":13881.93}
{"Date":"2013-01-25","Open":13825.33,"High":13895.98,"Low":13825.33,"Close":13895.98}
{"Date":"2013-01-24","Open":13779.33,"High":13879.66,"Low":13779.33,"Close":13825.33}
{"Date":"2013-01-23","Open":13712.21,"High":13794.29,"Low":13710.13,"Close":13779.33}
{"Date":"2013-01-22","Open":13649.7,"High":13712.21,"Low":13622.96,"Close":13712.21}
{"Date":"2013-01-18","Open":13596.02,"High":13649.93,"Low":13571.86,"Close":13649.7}
{"Date":"2013-01-17","Open":13511.23,"High":13633.89,"Low":13510.24,"Close":13596.02}
{"Date":"2013-01-16","Open":13534.89,"High":13534.89,"Low":13468.96,"Close":13511.23}
{"Date":"2013-01-15","Open":13507.32,"High":13546.37,"Low":13445.8,"Close":13534.89}
{"Date":"2013-01-14","Open":13488.43,"High":13520.18,"Low":13459.84,"Close":13507.32}
{"Date":"2013-01-11","Open":13471.45,"High":13496.68,"Low":13439.97,"Close":13488.43}
{"Date":"2013-01-10","Open":13391.82,"High":13478.2,"Low":13382.29,"Close":13471.22}
{"Date":"2013-01-09","Open":13329.92,"High":13416.55,"Low":13329.08,"Close":13390.51}
{"Date":"2013-01-08","Open":13377.42,"High":13377.42,"Low":13293.13,"Close":13328.85}
{"Date":"2013-01-07","Open":13436.13,"High":13436.13,"Low":13343.32,"Close":13384.29}
{"Date":"2013-01-04","Open":13391.05,"High":13447.11,"Low":13376.23,"Close":13435.21}
{"Date":"2013-01-03","Open":13413.01,"High":13430.6,"Low":13358.3,"Close":13391.36}
{"Date":"2013-01-02","Open":13104.3,"High":13412.71,"Low":13104.3,"Close":13412.55}
{"Date":"2012-12-31","Open":12938.19,"High":13109.13,"Low":12883.89,"Close":13104.14}
{"Date":"2012-12-28","Open":13095.08,"High":13095.46,"Low":12926.86,"Close":12938.11}
{"Date":"2012-12-27","Open":13114.97,"High":13141.74,"Low":12964.08,"Close":13096.31}
{"Date":"2012-12-26","Open":13138.85,"High":13174.88,"Low":13076.87,"Close":13114.59}
{"Date":"2012-12-24","Open":13190.15,"High":13190.38,"Low":13128.55,"Close":13139.08}
{"Date":"2012-12-21","Open":13309.95,"High":13309.95,"Low":13122.53,"Close":13190.84}
{"Date":"2012-12-20","Open":13246.67,"High":13314.64,"Low":13216.03,"Close":13311.72}
{"Date":"2012-12-19","Open":13351.04,"High":13357.7,"Low":13251.74,"Close":13251.97}
{"Date":"2012-12-18","Open":13236.61,"High":13365.86,"Low":13232.58,"Close":13350.96}
{"Date":"2012-12-17","Open":13135.17,"High":13244.33,"Low":13134.63,"Close":13235.39}
{"Date":"2012-12-14","Open":13170.8,"High":13190.41,"Low":13118.46,"Close":13135.01}
{"Date":"2012-12-13","Open":13241.38,"High":13264.41,"Low":13147.19,"Close":13170.72}
{"Date":"2012-12-12","Open":13250.05,"High":13329.44,"Low":13227.44,"Close":13245.45}
{"Date":"2012-12-11","Open":13170.34,"High":13306.57,"Low":13170.34,"Close":13248.44}
{"Date":"2012-12-10","Open":13154.89,"High":13195.35,"Low":13139.08,"Close":13169.88}
{"Date":"2012-12-07","Open":13072.87,"High":13157.28,"Low":13072.87,"Close":13155.13}
{"Date":"2012-12-06","Open":13026.19,"High":13076.88,"Low":13007.84,"Close":13074.04}
{"Date":"2012-12-05","Open":12948.96,"High":13089.11,"Low":12923.44,"Close":13034.49}
{"Date":"2012-12-04","Open":12966.45,"High":13022.51,"Low":12940.07,"Close":12951.78}
{"Date":"2012-12-03","Open":13027.73,"High":13087.32,"Low":12959.42,"Close":12965.6}
{"Date":"2012-11-30","Open":13022.05,"High":13053.74,"Low":12988.68,"Close":13025.58}
{"Date":"2012-11-29","Open":12977.35,"High":13062.56,"Low":12961.92,"Close":13021.82}
{"Date":"2012-11-28","Open":12875.56,"High":12989.1,"Low":12765.32,"Close":12985.11}
{"Date":"2012-11-27","Open":12963.38,"High":12980.19,"Low":12868.26,"Close":12878.13}
{"Date":"2012-11-26","Open":13008.3,"High":13008.45,"Low":12900.17,"Close":12967.37}
{"Date":"2012-11-23","Open":12833.13,"High":13011.45,"Low":12832.98,"Close":13009.68}
{"Date":"2012-11-21","Open":12788.36,"High":12845.99,"Low":12786.13,"Close":12836.89}
{"Date":"2012-11-20","Open":12790.89,"High":12808.56,"Low":12701.07,"Close":12788.51}
{"Date":"2012-11-19","Open":12590.23,"High":12796.19,"Low":12590.23,"Close":12795.96}
{"Date":"2012-11-16","Open":12542.31,"High":12604.17,"Low":12471.49,"Close":12588.31}
{"Date":"2012-11-15","Open":12571.1,"High":12600.59,"Low":12496.56,"Close":12542.38}
{"Date":"2012-11-14","Open":12746.54,"High":12797.73,"Low":12542.68,"Close":12570.95}
{"Date":"2012-11-13","Open":12808.71,"High":12898.25,"Low":12748.51,"Close":12756.18}
{"Date":"2012-11-12","Open":12815.93,"High":12861.28,"Low":12783,"Close":12815.08}
{"Date":"2012-11-09","Open":12811.17,"High":12890.19,"Low":12743.39,"Close":12815.39}
{"Date":"2012-11-08","Open":12932.81,"High":12980.23,"Low":12811.24,"Close":12811.32}
{"Date":"2012-11-07","Open":13228.24,"High":13228.32,"Low":12876.6,"Close":12932.73}
{"Date":"2012-11-06","Open":13113.89,"High":13290.75,"Low":13112.9,"Close":13245.68}
{"Date":"2012-11-05","Open":13092.28,"High":13140.58,"Low":13038.71,"Close":13112.44}
{"Date":"2012-11-02","Open":13233.39,"High":13289.45,"Low":13076.57,"Close":13093.16}
{"Date":"2012-11-01","Open":13099.19,"High":13273.71,"Low":13099.11,"Close":13232.62}
{"Date":"2012-10-31","Open":13107.44,"High":13189.08,"Low":13052.07,"Close":13096.46}
{"Date":"2012-10-26","Open":13104.22,"High":13151.72,"Low":13040.17,"Close":13107.21}
{"Date":"2012-10-25","Open":13079.64,"High":13164.52,"Low":13039.86,"Close":13103.68}
{"Date":"2012-10-24","Open":13103.53,"High":13155.21,"Low":13063.63,"Close":13077.34}
{"Date":"2012-10-23","Open":13344.9,"High":13344.9,"Low":13083.28,"Close":13102.53}
{"Date":"2012-10-22","Open":13344.28,"High":13368.55,"Low":13235.15,"Close":13345.89}
{"Date":"2012-10-19","Open":13545.33,"High":13545.49,"Low":13312.22,"Close":13343.51}
{"Date":"2012-10-18","Open":13553.24,"High":13588.73,"Low":13510.93,"Close":13548.94}
{"Date":"2012-10-17","Open":13539.63,"High":13561.65,"Low":13468.9,"Close":13557}
{"Date":"2012-10-16","Open":13423.84,"High":13556.37,"Low":13423.76,"Close":13551.78}
{"Date":"2012-10-15","Open":13329.54,"High":13437.66,"Low":13325.93,"Close":13424.23}
{"Date":"2012-10-12","Open":13325.62,"High":13401.32,"Low":13296.43,"Close":13328.85}
{"Date":"2012-10-11","Open":13346.28,"High":13428.49,"Low":13326.12,"Close":13326.39}
{"Date":"2012-10-10","Open":13473.53,"High":13478.83,"Low":13327.62,"Close":13344.97}
{"Date":"2012-10-09","Open":13582.88,"High":13592.33,"Low":13473.31,"Close":13473.53}
{"Date":"2012-10-08","Open":13610.38,"High":13610.38,"Low":13552.09,"Close":13583.65}
{"Date":"2012-10-05","Open":13569.18,"High":13661.87,"Low":13568.75,"Close":13610.15}
{"Date":"2012-10-04","Open":13495.18,"High":13594.33,"Low":13495.18,"Close":13575.36}
{"Date":"2012-10-03","Open":13479.21,"High":13536.27,"Low":13439.12,"Close":13494.61}
{"Date":"2012-10-02","Open":13515.3,"High":13567.06,"Low":13424.92,"Close":13482.36}
{"Date":"2012-10-01","Open":13437.66,"High":13598.25,"Low":13437.66,"Close":13515.11}
{"Date":"2012-09-28","Open":13485.89,"High":13487.66,"Low":13367.27,"Close":13437.13}
{"Date":"2012-09-27","Open":13413.47,"High":13522.83,"Low":13413.47,"Close":13485.97}
{"Date":"2012-09-26","Open":13458.63,"High":13480.37,"Low":13406.91,"Close":13413.51}
{"Date":"2012-09-25","Open":13559.92,"High":13620.21,"Low":13457.25,"Close":13457.55}
{"Date":"2012-09-24","Open":13577.85,"High":13601.9,"Low":13521.68,"Close":13558.92}
{"Date":"2012-09-21","Open":13597.24,"High":13647.1,"Low":13571.53,"Close":13579.47}
{"Date":"2012-09-20","Open":13575.17,"High":13599.02,"Low":13503,"Close":13596.93}
{"Date":"2012-09-19","Open":13565.41,"High":13626.48,"Low":13556.74,"Close":13577.96}
{"Date":"2012-09-18","Open":13552.33,"High":13582.12,"Low":13517.81,"Close":13564.64}
{"Date":"2012-09-17","Open":13588.57,"High":13593.15,"Low":13526.67,"Close":13553.1}
{"Date":"2012-09-14","Open":13540.4,"High":13653.24,"Low":13533.94,"Close":13593.37}
{"Date":"2012-09-13","Open":13329.71,"High":13573.33,"Low":13325.11,"Close":13539.86}
{"Date":"2012-09-12","Open":13321.62,"High":13373.62,"Low":13317.52,"Close":13333.35}
{"Date":"2012-09-11","Open":13254.6,"High":13354.34,"Low":13253.21,"Close":13323.36}
{"Date":"2012-09-10","Open":13308.56,"High":13324.1,"Low":13251.39,"Close":13254.29}
{"Date":"2012-09-07","Open":13289.53,"High":13320.27,"Low":13266.22,"Close":13306.64}
{"Date":"2012-09-06","Open":13045.23,"High":13294.13,"Low":13045.08,"Close":13292}
{"Date":"2012-09-05","Open":13036.09,"High":13095.91,"Low":13018.74,"Close":13047.48}
{"Date":"2012-09-04","Open":13092.15,"High":13092.39,"Low":12977.09,"Close":13035.94}
{"Date":"2012-08-31","Open":13002.72,"High":13151.87,"Low":13002.64,"Close":13090.84}
{"Date":"2012-08-30","Open":13101.29,"High":13101.37,"Low":12978.91,"Close":13000.71}
{"Date":"2012-08-29","Open":13103.46,"High":13144.81,"Low":13081.27,"Close":13107.48}
{"Date":"2012-08-28","Open":13122.74,"High":13147.32,"Low":13081.12,"Close":13102.99}
{"Date":"2012-08-27","Open":13157.74,"High":13176.17,"Low":13115.46,"Close":13124.67}
{"Date":"2012-08-24","Open":13052.82,"High":13175.51,"Low":13027.2,"Close":13157.97}
{"Date":"2012-08-23","Open":13171.37,"High":13171.37,"Low":13046.46,"Close":13057.46}
{"Date":"2012-08-22","Open":13198.31,"High":13205.06,"Low":13120.34,"Close":13172.76}
{"Date":"2012-08-21","Open":13272.1,"High":13330.76,"Low":13186.6,"Close":13203.58}
{"Date":"2012-08-20","Open":13274.58,"High":13276.15,"Low":13230.06,"Close":13271.64}
{"Date":"2012-08-17","Open":13251.2,"High":13281.32,"Low":13244.85,"Close":13275.2}
{"Date":"2012-08-16","Open":13163.24,"High":13269.35,"Low":13145.85,"Close":13250.11}
{"Date":"2012-08-15","Open":13157.47,"High":13192.89,"Low":13138.23,"Close":13164.78}
{"Date":"2012-08-14","Open":13168.11,"High":13223.01,"Low":13142.1,"Close":13172.14}
{"Date":"2012-08-13","Open":13204.93,"High":13205.01,"Low":13112.94,"Close":13169.43}
{"Date":"2012-08-10","Open":13163.15,"High":13208.22,"Low":13094.96,"Close":13207.95}
{"Date":"2012-08-09","Open":13174.73,"High":13200.23,"Low":13125.09,"Close":13165.19}
{"Date":"2012-08-08","Open":13158.1,"High":13202.65,"Low":13115.24,"Close":13175.64}
{"Date":"2012-08-07","Open":13118.65,"High":13215.97,"Low":13118.42,"Close":13168.6}
{"Date":"2012-08-06","Open":13099.88,"High":13187.28,"Low":13099.72,"Close":13117.51}
{"Date":"2012-08-03","Open":12884.82,"High":13133.18,"Low":12884.82,"Close":13096.17}
{"Date":"2012-08-02","Open":12969.7,"High":12969.85,"Low":12778.9,"Close":12878.88}
{"Date":"2012-08-01","Open":13007.47,"High":13074.83,"Low":12951.16,"Close":12971.06}
{"Date":"2012-07-31","Open":13071.72,"High":13082.66,"Low":13006.48,"Close":13008.68}
{"Date":"2012-07-30","Open":13075.35,"High":13128.64,"Low":13042.85,"Close":13073.01}
{"Date":"2012-07-27","Open":12888.91,"High":13117.74,"Low":12888.53,"Close":13075.66}
{"Date":"2012-07-26","Open":12680.59,"High":12931.22,"Low":12680.59,"Close":12887.93}
{"Date":"2012-07-25","Open":12617.77,"High":12732.77,"Low":12617.62,"Close":12676.05}
{"Date":"2012-07-24","Open":12720.93,"High":12730.09,"Low":12521.84,"Close":12617.32}
{"Date":"2012-07-23","Open":12820.45,"High":12820.45,"Low":12583.41,"Close":12721.46}
{"Date":"2012-07-20","Open":12942.68,"High":12942.83,"Low":12810.35,"Close":12822.57}
{"Date":"2012-07-19","Open":12909.61,"High":12977.57,"Low":12889.93,"Close":12943.36}
{"Date":"2012-07-18","Open":12796.98,"High":12921.94,"Low":12754.61,"Close":12908.7}
{"Date":"2012-07-17","Open":12728.73,"High":12829.23,"Low":12645.1,"Close":12805.54}
{"Date":"2012-07-16","Open":12776.33,"High":12779.58,"Low":12690.05,"Close":12727.21}
{"Date":"2012-07-13","Open":12573.73,"High":12784.73,"Low":12573.04,"Close":12777.09}
{"Date":"2012-07-12","Open":12602.71,"High":12630.64,"Low":12492.25,"Close":12573.27}
{"Date":"2012-07-11","Open":12653.04,"High":12661.97,"Low":12534.33,"Close":12604.53}
{"Date":"2012-07-10","Open":12733.87,"High":12830.29,"Low":12606.91,"Close":12653.12}
{"Date":"2012-07-09","Open":12772.02,"High":12772.02,"Low":12686.57,"Close":12736.29}
{"Date":"2012-07-06","Open":12889.4,"High":12889.4,"Low":12702.99,"Close":12772.47}
{"Date":"2012-07-05","Open":12941.85,"High":12961.3,"Low":12852.24,"Close":12896.67}
{"Date":"2012-07-03","Open":12868.06,"High":12946.2,"Low":12845.28,"Close":12943.82}
{"Date":"2012-07-02","Open":12879.71,"High":12902.12,"Low":12795.48,"Close":12871.39}
{"Date":"2012-06-29","Open":12604.6,"High":12880.39,"Low":12604.53,"Close":12880.09}
{"Date":"2012-06-28","Open":12626.25,"High":12626.25,"Low":12450.17,"Close":12602.26}
{"Date":"2012-06-27","Open":12532.93,"High":12646.87,"Low":12532.71,"Close":12627.01}
{"Date":"2012-06-26","Open":12503.57,"High":12576.41,"Low":12452.03,"Close":12534.67}
{"Date":"2012-06-25","Open":12639.8,"High":12639.87,"Low":12458.01,"Close":12502.66}
{"Date":"2012-06-22","Open":12574.82,"High":12674.08,"Low":12574.67,"Close":12640.78}
{"Date":"2012-06-21","Open":12823.1,"High":12857.39,"Low":12561.46,"Close":12573.57}
{"Date":"2012-06-20","Open":12837.1,"High":12877.18,"Low":12744.92,"Close":12824.39}
{"Date":"2012-06-19","Open":12744.62,"High":12898.94,"Low":12744.47,"Close":12837.33}
{"Date":"2012-06-18","Open":12767.02,"High":12781.93,"Low":12696.18,"Close":12741.82}
{"Date":"2012-06-15","Open":12652.21,"High":12774.7,"Low":12651.38,"Close":12767.17}
{"Date":"2012-06-14","Open":12497.89,"High":12698.68,"Low":12497.66,"Close":12651.91}
{"Date":"2012-06-13","Open":12566.38,"High":12598.25,"Low":12453.69,"Close":12496.38}
{"Date":"2012-06-12","Open":12412.07,"High":12577.02,"Low":12411.91,"Close":12573.8}
{"Date":"2012-06-11","Open":12553.81,"High":12650.47,"Low":12398.48,"Close":12411.23}
{"Date":"2012-06-08","Open":12460.81,"High":12554.2,"Low":12398.44,"Close":12554.2}
{"Date":"2012-06-07","Open":12416.53,"High":12555.26,"Low":12416.53,"Close":12460.96}
{"Date":"2012-06-06","Open":12125,"High":12414.79,"Low":12125,"Close":12414.79}
{"Date":"2012-06-05","Open":12101.08,"High":12147.55,"Low":12072.17,"Close":12127.95}
{"Date":"2012-06-04","Open":12119.85,"High":12143.69,"Low":12035.09,"Close":12101.46}
{"Date":"2012-06-01","Open":12391.56,"High":12391.63,"Low":12107.48,"Close":12118.57}
{"Date":"2012-05-31","Open":12414.41,"High":12489.87,"Low":12316.48,"Close":12393.45}
{"Date":"2012-05-30","Open":12579.02,"High":12579.1,"Low":12396.4,"Close":12419.86}
{"Date":"2012-05-29","Open":12454.83,"High":12611.61,"Low":12454.6,"Close":12580.69}
{"Date":"2012-05-25","Open":12530.74,"High":12533.12,"Low":12421.53,"Close":12454.83}
{"Date":"2012-05-24","Open":12491.91,"High":12539.59,"Low":12419.63,"Close":12529.75}
{"Date":"2012-05-23","Open":12501.52,"High":12508.3,"Low":12311.56,"Close":12496.15}
{"Date":"2012-05-22","Open":12505.38,"High":12575.96,"Low":12447.33,"Close":12502.81}
{"Date":"2012-05-21","Open":12369.15,"High":12508.11,"Low":12367.72,"Close":12504.48}
{"Date":"2012-05-18","Open":12443.02,"High":12492.97,"Low":12336.76,"Close":12369.38}
{"Date":"2012-05-17","Open":12598.32,"High":12611.42,"Low":12440.52,"Close":12442.49}
{"Date":"2012-05-16","Open":12617.32,"High":12722.63,"Low":12597.34,"Close":12598.55}
{"Date":"2012-05-15","Open":12695.05,"High":12758.43,"Low":12608.16,"Close":12632}
{"Date":"2012-05-14","Open":12818.49,"High":12818.86,"Low":12661.48,"Close":12695.35}
{"Date":"2012-05-11","Open":12851.79,"High":12918.01,"Low":12779.28,"Close":12820.6}
{"Date":"2012-05-10","Open":12831.58,"High":12931.71,"Low":12820.3,"Close":12855.04}
{"Date":"2012-05-09","Open":12921.81,"High":12921.81,"Low":12748.48,"Close":12835.06}
{"Date":"2012-05-08","Open":13000.73,"High":13000.73,"Low":12810.39,"Close":12932.09}
{"Date":"2012-05-07","Open":13035.85,"High":13049.09,"Low":12970,"Close":13008.53}
{"Date":"2012-05-04","Open":13204.62,"High":13205,"Low":13022.34,"Close":13038.27}
{"Date":"2012-05-03","Open":13267.59,"High":13284.09,"Low":13175.64,"Close":13206.59}
{"Date":"2012-05-02","Open":13278.11,"High":13278.11,"Low":13192.21,"Close":13268.57}
{"Date":"2012-05-01","Open":13214.16,"High":13338.66,"Low":13174.65,"Close":13279.32}
{"Date":"2012-04-30","Open":13228.31,"High":13228.76,"Low":13176.01,"Close":13213.63}
{"Date":"2012-04-27","Open":13204.7,"High":13266.68,"Low":13192.21,"Close":13228.31}
{"Date":"2012-04-26","Open":13090.11,"High":13227.82,"Low":13075.96,"Close":13204.62}
{"Date":"2012-04-25","Open":12997.69,"High":13105.7,"Low":12993.6,"Close":13090.72}
{"Date":"2012-04-24","Open":12927.77,"High":13050.3,"Low":12926.49,"Close":13001.56}
{"Date":"2012-04-23","Open":13028.2,"High":13028.2,"Low":12845.58,"Close":12927.17}
{"Date":"2012-04-20","Open":12964.48,"High":13082.54,"Low":12964.25,"Close":13029.26}
{"Date":"2012-04-19","Open":13028.73,"High":13080.2,"Low":12896.82,"Close":12964.1}
{"Date":"2012-04-18","Open":13114.56,"High":13114.56,"Low":13027.49,"Close":13032.75}
{"Date":"2012-04-17","Open":12921.79,"High":13131.36,"Low":12921.79,"Close":13115.54}
{"Date":"2012-04-16","Open":12850.88,"High":12986.77,"Low":12850.8,"Close":12921.41}
{"Date":"2012-04-13","Open":12986.2,"High":12986.35,"Low":12845.28,"Close":12849.59}
{"Date":"2012-04-12","Open":12806.45,"High":12986.96,"Low":12806.3,"Close":12986.58}
{"Date":"2012-04-11","Open":12716.92,"High":12844.82,"Low":12716.92,"Close":12805.39}
{"Date":"2012-04-10","Open":12929.44,"High":12929.59,"Low":12710.56,"Close":12715.93}
{"Date":"2012-04-09","Open":13057.57,"High":13057.72,"Low":12903.78,"Close":12929.59}
{"Date":"2012-04-05","Open":13067.18,"High":13088.11,"Low":13012.46,"Close":13060.14}
{"Date":"2012-04-04","Open":13198.19,"High":13198.19,"Low":13020.86,"Close":13074.75}
{"Date":"2012-04-03","Open":13258.96,"High":13265.36,"Low":13131.21,"Close":13199.55}
{"Date":"2012-04-02","Open":13211.36,"High":13297.11,"Low":13153.69,"Close":13264.49}
{"Date":"2012-03-30","Open":13147.94,"High":13224.49,"Low":13147.78,"Close":13212.04}
{"Date":"2012-03-29","Open":13125.99,"High":13151.57,"Low":13032.67,"Close":13145.82}
{"Date":"2012-03-28","Open":13195.39,"High":13212.64,"Low":13069.26,"Close":13126.21}
{"Date":"2012-03-27","Open":13242.09,"High":13264.98,"Low":13194.33,"Close":13197.73}
{"Date":"2012-03-26","Open":13082.62,"High":13243.86,"Low":13082.39,"Close":13241.63}
{"Date":"2012-03-23","Open":13045.99,"High":13099.91,"Low":13002.77,"Close":13080.73}
{"Date":"2012-03-22","Open":13124.4,"High":13124.47,"Low":13017.42,"Close":13046.14}
{"Date":"2012-03-21","Open":13170.79,"High":13190.02,"Low":13112.93,"Close":13124.62}
{"Date":"2012-03-20","Open":13238.45,"High":13238.45,"Low":13123.38,"Close":13170.19}
{"Date":"2012-03-19","Open":13231.94,"High":13269.71,"Low":13208.63,"Close":13239.13}
{"Date":"2012-03-16","Open":13253.51,"High":13289.08,"Low":13231.45,"Close":13232.62}
{"Date":"2012-03-15","Open":13192.97,"High":13253.51,"Low":13170.19,"Close":13252.76}
{"Date":"2012-03-14","Open":13177.15,"High":13221.27,"Low":13166.25,"Close":13194.1}
{"Date":"2012-03-13","Open":12953.2,"High":13180.4,"Low":12953.13,"Close":13177.68}
{"Date":"2012-03-12","Open":12920.58,"High":12976.36,"Low":12919.98,"Close":12959.71}
{"Date":"2012-03-09","Open":12908.62,"High":12968.79,"Low":12906.43,"Close":12922.02}
{"Date":"2012-03-08","Open":12835.53,"High":12937.19,"Low":12835.53,"Close":12907.94}
{"Date":"2012-03-07","Open":12756.12,"High":12857.73,"Low":12751.51,"Close":12837.33}
{"Date":"2012-03-06","Open":12958.65,"High":12958.73,"Low":12734.86,"Close":12759.15}
{"Date":"2012-03-05","Open":12977.34,"High":12977.34,"Low":12883.91,"Close":12962.81}
{"Date":"2012-03-02","Open":12980.75,"High":12997.51,"Low":12927.77,"Close":12977.57}
{"Date":"2012-03-01","Open":12952.29,"High":13032.67,"Low":12943.06,"Close":12980.3}
{"Date":"2012-02-29","Open":13005.42,"High":13055.75,"Low":12929.66,"Close":12952.07}
{"Date":"2012-02-28","Open":12976.74,"High":13021.51,"Low":12952.82,"Close":13005.12}
{"Date":"2012-02-27","Open":12981.13,"High":13027.52,"Low":12882.59,"Close":12981.51}
{"Date":"2012-02-24","Open":12981.2,"High":13013.82,"Low":12950.59,"Close":12982.95}
{"Date":"2012-02-23","Open":12937.08,"High":12996.08,"Low":12882.67,"Close":12984.69}
{"Date":"2012-02-22","Open":12966.22,"High":12977.91,"Low":12914.83,"Close":12938.67}
{"Date":"2012-02-21","Open":12949.34,"High":13005.04,"Low":12926.11,"Close":12965.69}
{"Date":"2012-02-17","Open":12903.33,"High":12967.92,"Low":12903.25,"Close":12949.87}
{"Date":"2012-02-16","Open":12779.81,"High":12914,"Low":12779.58,"Close":12904.08}
{"Date":"2012-02-15","Open":12864.65,"High":12899.47,"Low":12753.62,"Close":12780.95}
{"Date":"2012-02-14","Open":12871.77,"High":12878.88,"Low":12786.93,"Close":12878.28}
{"Date":"2012-02-13","Open":12799.11,"High":12887.93,"Low":12799.11,"Close":12874.04}
{"Date":"2012-02-10","Open":12889.55,"High":12889.63,"Low":12743.56,"Close":12801.23}
{"Date":"2012-02-09","Open":12884.41,"High":12924.71,"Low":12846.41,"Close":12890.46}
{"Date":"2012-02-08","Open":12865.79,"High":12893.64,"Low":12817.69,"Close":12883.95}
{"Date":"2012-02-07","Open":12844.37,"High":12903.71,"Low":12782.57,"Close":12878.2}
{"Date":"2012-02-06","Open":12860.72,"High":12860.79,"Low":12793.43,"Close":12845.13}
{"Date":"2012-02-03","Open":12705.04,"High":12869.95,"Low":12704.96,"Close":12862.23}
{"Date":"2012-02-02","Open":12716.54,"High":12741.89,"Low":12676.05,"Close":12705.41}
{"Date":"2012-02-01","Open":12632.76,"High":12784.62,"Low":12632.76,"Close":12716.46}
{"Date":"2012-01-31","Open":12654.78,"High":12720.1,"Low":12567.33,"Close":12632.91}
{"Date":"2012-01-30","Open":12659.17,"High":12659.32,"Low":12529.41,"Close":12653.72}
{"Date":"2012-01-27","Open":12733.95,"High":12733.95,"Low":12630.72,"Close":12660.46}
{"Date":"2012-01-26","Open":12757.33,"High":12841.95,"Low":12695.16,"Close":12734.63}
{"Date":"2012-01-25","Open":12673.63,"High":12778.26,"Low":12580.12,"Close":12756.96}
{"Date":"2012-01-24","Open":12708.37,"High":12708.52,"Low":12613.54,"Close":12675.75}
{"Date":"2012-01-23","Open":12720.25,"High":12764.49,"Low":12665.83,"Close":12708.82}
{"Date":"2012-01-20","Open":12623.83,"High":12720.48,"Low":12620.76,"Close":12720.48}
{"Date":"2012-01-19","Open":12578.19,"High":12625.8,"Low":12563.58,"Close":12623.98}
{"Date":"2012-01-18","Open":12474.69,"High":12582.28,"Low":12453.2,"Close":12578.95}
{"Date":"2012-01-17","Open":12423.12,"High":12573.65,"Low":12423.12,"Close":12482.07}
{"Date":"2012-01-13","Open":12469.96,"High":12470.12,"Low":12311.79,"Close":12422.06}
{"Date":"2012-01-12","Open":12449.91,"High":12483.7,"Low":12385.08,"Close":12471.02}
{"Date":"2012-01-11","Open":12459.52,"High":12462.58,"Low":12399.01,"Close":12449.45}
{"Date":"2012-01-10","Open":12394.51,"High":12514.69,"Low":12394.51,"Close":12462.47}
{"Date":"2012-01-09","Open":12359.31,"High":12409.08,"Low":12333.85,"Close":12392.69}
{"Date":"2012-01-06","Open":12407.45,"High":12415.24,"Low":12332.41,"Close":12359.92}
{"Date":"2012-01-05","Open":12418.42,"High":12435.98,"Low":12283.9,"Close":12415.7}
{"Date":"2012-01-04","Open":12392.46,"High":12430,"Low":12337.25,"Close":12418.42}
{"Date":"2012-01-03","Open":12221.19,"High":12479.65,"Low":12221.19,"Close":12397.38}
{"Date":"2011-12-30","Open":12286.13,"High":12290.06,"Low":12213.78,"Close":12217.56}
{"Date":"2011-12-29","Open":12152.09,"High":12293.96,"Low":12152.09,"Close":12287.04}
{"Date":"2011-12-28","Open":12288.85,"High":12299.11,"Low":12140.17,"Close":12151.41}
{"Date":"2011-12-27","Open":12293.47,"High":12328.47,"Low":12269.97,"Close":12291.35}
{"Date":"2011-12-23","Open":12169.8,"High":12297.44,"Low":12169.8,"Close":12294}
{"Date":"2011-12-22","Open":12107.59,"High":12182.71,"Low":12107.37,"Close":12169.65}
{"Date":"2011-12-21","Open":12103.28,"High":12119.7,"Low":11999.44,"Close":12107.74}
{"Date":"2011-12-20","Open":11769.21,"High":12117.13,"Low":11768.83,"Close":12103.58}
{"Date":"2011-12-19","Open":11866.54,"High":11925.88,"Low":11735.19,"Close":11766.26}
{"Date":"2011-12-16","Open":11870.25,"High":11968.18,"Low":11819.31,"Close":11866.39}
{"Date":"2011-12-15","Open":11825.29,"High":11967.84,"Low":11825.22,"Close":11868.81}
{"Date":"2011-12-14","Open":11949.72,"High":11950.02,"Low":11786.47,"Close":11823.48}
{"Date":"2011-12-13","Open":12018.66,"High":12147.7,"Low":11904.38,"Close":11954.94}
{"Date":"2011-12-12","Open":12181.08,"High":12181.38,"Low":11940.86,"Close":12021.39}
{"Date":"2011-12-09","Open":11996.03,"High":12212.83,"Low":11995.51,"Close":12184.26}
{"Date":"2011-12-08","Open":12195.91,"High":12195.91,"Low":11966.22,"Close":11997.7}
{"Date":"2011-12-07","Open":12144.41,"High":12257.67,"Low":12060.37,"Close":12196.37}
{"Date":"2011-12-06","Open":12097.75,"High":12215.71,"Low":12076.71,"Close":12150.13}
{"Date":"2011-12-05","Open":12021.54,"High":12186.53,"Low":12021.46,"Close":12097.83}
{"Date":"2011-12-02","Open":12022.37,"High":12146.68,"Low":12007.12,"Close":12019.42}
{"Date":"2011-12-01","Open":12046.21,"High":12062.64,"Low":11974.62,"Close":12020.03}
{"Date":"2011-11-30","Open":11559.27,"High":12045.68,"Low":11559.27,"Close":12045.68}
{"Date":"2011-11-29","Open":11523.01,"High":11624.01,"Low":11517.04,"Close":11555.63}
{"Date":"2011-11-28","Open":11232.47,"High":11562.1,"Low":11232.16,"Close":11523.01}
{"Date":"2011-11-25","Open":11251.88,"High":11361.47,"Low":11231.56,"Close":11231.78}
{"Date":"2011-11-23","Open":11492.74,"High":11492.82,"Low":11257.55,"Close":11257.55}
{"Date":"2011-11-22","Open":11542.39,"High":11571.75,"Low":11433.97,"Close":11493.72}
{"Date":"2011-11-21","Open":11795.55,"High":11795.7,"Low":11454.07,"Close":11547.31}
{"Date":"2011-11-18","Open":11768.98,"High":11854.81,"Low":11755.82,"Close":11796.16}
{"Date":"2011-11-17","Open":11905.67,"High":11948.43,"Low":11676.35,"Close":11770.73}
{"Date":"2011-11-16","Open":12084.74,"High":12109.03,"Low":11890.57,"Close":11905.59}
{"Date":"2011-11-15","Open":12077.92,"High":12165.11,"Low":12001.26,"Close":12096.16}
{"Date":"2011-11-14","Open":12153,"High":12170.56,"Low":12027.03,"Close":12078.98}
{"Date":"2011-11-11","Open":11896.28,"High":12179.72,"Low":11896.28,"Close":12153.68}
{"Date":"2011-11-10","Open":11780.03,"High":11961.14,"Low":11779.88,"Close":11893.79}
{"Date":"2011-11-09","Open":12166.4,"High":12166.4,"Low":11736.93,"Close":11780.94}
{"Date":"2011-11-08","Open":12055.52,"High":12187.51,"Low":12002.17,"Close":12170.18}
{"Date":"2011-11-07","Open":11983.02,"High":12074.44,"Low":11880.69,"Close":12068.39}
{"Date":"2011-11-04","Open":12043.41,"High":12043.49,"Low":11850.31,"Close":11983.24}
{"Date":"2011-11-03","Open":11835.59,"High":12065.93,"Low":11835.43,"Close":12044.47}
{"Date":"2011-11-02","Open":11658.49,"High":11876.83,"Low":11658.49,"Close":11836.04}
{"Date":"2011-11-01","Open":11951.53,"High":11951.76,"Low":11630.03,"Close":11657.96}
{"Date":"2011-10-31","Open":12229.22,"High":12229.29,"Low":11954.41,"Close":11955.01}
{"Date":"2011-10-28","Open":12207.34,"High":12251.92,"Low":12164.24,"Close":12231.11}
{"Date":"2011-10-27","Open":11872.07,"High":12284.31,"Low":11872.07,"Close":12208.55}
{"Date":"2011-10-26","Open":11707.76,"High":11891.21,"Low":11694.36,"Close":11869.04}
{"Date":"2011-10-25","Open":11912.63,"High":11912.86,"Low":11682.52,"Close":11706.62}
{"Date":"2011-10-24","Open":11807.96,"High":11940.75,"Low":11805.77,"Close":11913.62}
{"Date":"2011-10-21","Open":11543.22,"High":11812.46,"Low":11542.84,"Close":11808.79}
{"Date":"2011-10-20","Open":11502.13,"High":11581.25,"Low":11391.14,"Close":11541.78}
{"Date":"2011-10-19","Open":11577.54,"High":11633.7,"Low":11469.17,"Close":11504.62}
{"Date":"2011-10-18","Open":11396.17,"High":11652.74,"Low":11296.12,"Close":11577.05}
{"Date":"2011-10-17","Open":11643.35,"High":11643.35,"Low":11378.35,"Close":11397}
{"Date":"2011-10-14","Open":11478.97,"High":11646.83,"Low":11478.66,"Close":11644.49}
{"Date":"2011-10-13","Open":11518.09,"High":11518.09,"Low":11377.82,"Close":11478.13}
{"Date":"2011-10-12","Open":11417.36,"High":11625.3,"Low":11417.28,"Close":11518.85}
{"Date":"2011-10-11","Open":11432.8,"High":11447.86,"Low":11365.67,"Close":11416.3}
{"Date":"2011-10-10","Open":11104.56,"High":11433.33,"Low":11104.56,"Close":11433.18}
{"Date":"2011-10-07","Open":11123.41,"High":11232.05,"Low":11051.13,"Close":11103.12}
{"Date":"2011-10-06","Open":10939.87,"High":11132.6,"Low":10858.67,"Close":11123.33}
{"Date":"2011-10-05","Open":10800.47,"High":10950.89,"Low":10738.1,"Close":10939.95}
{"Date":"2011-10-04","Open":10651.44,"High":10825.44,"Low":10404.49,"Close":10808.71}
{"Date":"2011-10-03","Open":10912.1,"High":10979.19,"Low":10653.34,"Close":10655.3}
{"Date":"2011-09-30","Open":11152.32,"High":11152.39,"Low":10909.52,"Close":10913.38}
{"Date":"2011-09-29","Open":11012.79,"High":11271.14,"Low":10965.45,"Close":11153.98}
{"Date":"2011-09-28","Open":11189.1,"High":11317.08,"Low":10996.98,"Close":11010.9}
{"Date":"2011-09-27","Open":11045.23,"High":11369.3,"Low":11045.23,"Close":11190.69}
{"Date":"2011-09-26","Open":10771.78,"High":11057.49,"Low":10771.78,"Close":11043.86}
{"Date":"2011-09-23","Open":10732.77,"High":10808.49,"Low":10638.73,"Close":10771.48}
{"Date":"2011-09-22","Open":11121.89,"High":11122.12,"Low":10597.14,"Close":10733.83}
{"Date":"2011-09-21","Open":11408.58,"High":11447.86,"Low":11117.28,"Close":11124.84}
{"Date":"2011-09-20","Open":11401.47,"High":11550.22,"Low":11373.92,"Close":11408.66}
{"Date":"2011-09-19","Open":11506.67,"High":11506.82,"Low":11255.25,"Close":11401.01}
{"Date":"2011-09-16","Open":11433.71,"High":11532.47,"Low":11407.41,"Close":11509.09}
{"Date":"2011-09-15","Open":11247.72,"High":11433.4,"Low":11247.49,"Close":11433.18}
{"Date":"2011-09-14","Open":11106.83,"High":11386.78,"Low":10993.84,"Close":11246.73}
{"Date":"2011-09-13","Open":11054.99,"High":11140.85,"Low":10987.18,"Close":11105.85}
{"Date":"2011-09-12","Open":10990.01,"High":11062.03,"Low":10824.76,"Close":11061.12}
{"Date":"2011-09-09","Open":11294.6,"High":11294.83,"Low":10935.64,"Close":10992.13}
{"Date":"2011-09-08","Open":11414.86,"High":11477.3,"Low":11283.74,"Close":11295.81}
{"Date":"2011-09-07","Open":11137.63,"High":11414.86,"Low":11137.63,"Close":11414.86}
{"Date":"2011-09-06","Open":11237.31,"High":11237.46,"Low":10932.53,"Close":11139.3}
{"Date":"2011-09-02","Open":11492.06,"High":11492.14,"Low":11211.35,"Close":11240.26}
{"Date":"2011-09-01","Open":11613.3,"High":11716.84,"Low":11488.46,"Close":11493.57}
{"Date":"2011-08-31","Open":11560.48,"High":11712.6,"Low":11528.08,"Close":11613.53}
{"Date":"2011-08-30","Open":11532.13,"High":11630.07,"Low":11429.39,"Close":11559.95}
{"Date":"2011-08-29","Open":11286.65,"High":11541.78,"Low":11286.58,"Close":11539.25}
{"Date":"2011-08-26","Open":11145.2,"High":11326.43,"Low":10929.2,"Close":11284.54}
{"Date":"2011-08-25","Open":11321.02,"High":11406.39,"Low":11106.76,"Close":11149.82}
{"Date":"2011-08-24","Open":11175.78,"High":11331.57,"Low":11113.04,"Close":11320.71}
{"Date":"2011-08-23","Open":10854.58,"High":11176.84,"Low":10854.43,"Close":11176.76}
{"Date":"2011-08-22","Open":10820.37,"High":11020.55,"Low":10820.37,"Close":10854.65}
{"Date":"2011-08-19","Open":10989.75,"High":11086.4,"Low":10801.41,"Close":10817.65}
{"Date":"2011-08-18","Open":11406.27,"High":11406.5,"Low":10881.6,"Close":10990.58}
{"Date":"2011-08-17","Open":11392.01,"High":11529.67,"Low":11322.3,"Close":11410.21}
{"Date":"2011-08-16","Open":11480.48,"High":11488.01,"Low":11292.63,"Close":11405.93}
{"Date":"2011-08-15","Open":11269.85,"High":11484.6,"Low":11269.85,"Close":11482.9}
{"Date":"2011-08-12","Open":11143.46,"High":11346.67,"Low":11142.18,"Close":11269.02}
{"Date":"2011-08-11","Open":10729.85,"High":11278.9,"Low":10729.85,"Close":11143.31}
{"Date":"2011-08-10","Open":11228,"High":11228,"Low":10686.49,"Close":10719.94}
{"Date":"2011-08-09","Open":10810.91,"High":11244.01,"Low":10604.07,"Close":11239.77}
{"Date":"2011-08-08","Open":11433.93,"High":11434.09,"Low":10809.85,"Close":10809.85}
{"Date":"2011-08-05","Open":11383.98,"High":11555.41,"Low":11139,"Close":11444.61}
{"Date":"2011-08-04","Open":11893.86,"High":11893.94,"Low":11372.14,"Close":11383.68}
{"Date":"2011-08-03","Open":11863.74,"High":11904.91,"Low":11700.34,"Close":11896.44}
{"Date":"2011-08-02","Open":12129.77,"High":12130.3,"Low":11865.56,"Close":11866.62}
{"Date":"2011-08-01","Open":12144.22,"High":12282.42,"Low":11998.08,"Close":12132.49}
{"Date":"2011-07-29","Open":12239.36,"High":12243.07,"Low":12083.45,"Close":12143.24}
{"Date":"2011-07-28","Open":12301.72,"High":12384.9,"Low":12226.83,"Close":12240.11}
{"Date":"2011-07-27","Open":12498.42,"High":12498.65,"Low":12289.69,"Close":12302.55}
{"Date":"2011-07-26","Open":12592.12,"High":12593.4,"Low":12489.04,"Close":12501.3}
{"Date":"2011-07-25","Open":12679.72,"High":12679.95,"Low":12536.19,"Close":12592.8}
{"Date":"2011-07-22","Open":12724.71,"High":12740.87,"Low":12644.19,"Close":12681.16}
{"Date":"2011-07-21","Open":12567.07,"High":12751.43,"Low":12566.61,"Close":12724.41}
{"Date":"2011-07-20","Open":12583.68,"High":12603.51,"Low":12546.56,"Close":12571.91}
{"Date":"2011-07-19","Open":12386.03,"High":12607.56,"Low":12385.96,"Close":12587.42}
{"Date":"2011-07-18","Open":12475.11,"High":12475.26,"Low":12296.23,"Close":12385.16}
{"Date":"2011-07-15","Open":12437.12,"High":12504.82,"Low":12406.09,"Close":12479.73}
{"Date":"2011-07-14","Open":12491.53,"High":12581.98,"Low":12414.41,"Close":12437.12}
{"Date":"2011-07-13","Open":12447.33,"High":12611.04,"Low":12447.33,"Close":12491.61}
{"Date":"2011-07-12","Open":12505.54,"High":12570.58,"Low":12446.88,"Close":12446.88}
{"Date":"2011-07-11","Open":12655.62,"High":12655.84,"Low":12470.3,"Close":12505.76}
{"Date":"2011-07-08","Open":12717.9,"High":12717.9,"Low":12567.41,"Close":12657.2}
{"Date":"2011-07-07","Open":12627.23,"High":12753.89,"Low":12627.23,"Close":12719.49}
{"Date":"2011-07-06","Open":12562.47,"High":12643.24,"Low":12539.21,"Close":12626.02}
{"Date":"2011-07-05","Open":12583,"High":12601.8,"Low":12540.58,"Close":12569.87}
{"Date":"2011-07-01","Open":12412.07,"High":12596.13,"Low":12404.08,"Close":12582.77}
{"Date":"2011-06-30","Open":12262.25,"High":12427.09,"Low":12262.1,"Close":12414.34}
{"Date":"2011-06-29","Open":12187.63,"High":12284.39,"Low":12175.86,"Close":12261.42}
{"Date":"2011-06-28","Open":12042.28,"High":12190.43,"Low":12042.28,"Close":12188.69}
{"Date":"2011-06-27","Open":11934.66,"High":12098.81,"Low":11934.05,"Close":12043.56}
{"Date":"2011-06-24","Open":12049.24,"High":12057.19,"Low":11925.42,"Close":11934.58}
{"Date":"2011-06-23","Open":12108.35,"High":12108.73,"Low":11874.94,"Close":12050}
{"Date":"2011-06-22","Open":12189.71,"High":12207.99,"Low":12105.85,"Close":12109.67}
{"Date":"2011-06-21","Open":12081.33,"High":12217.33,"Low":12081.18,"Close":12190.01}
{"Date":"2011-06-20","Open":12004.28,"High":12099.87,"Low":11971.29,"Close":12080.38}
{"Date":"2011-06-17","Open":11962.66,"High":12072.89,"Low":11962.51,"Close":12004.36}
{"Date":"2011-06-16","Open":11896.13,"High":11990.02,"Low":11875.77,"Close":11961.52}
{"Date":"2011-06-15","Open":12075.12,"High":12075.2,"Low":11862.53,"Close":11897.27}
{"Date":"2011-06-14","Open":11951.38,"High":12120.8,"Low":11951.38,"Close":12076.11}
{"Date":"2011-06-13","Open":11945.33,"High":12011.66,"Low":11917.78,"Close":11952.97}
{"Date":"2011-06-10","Open":12124.17,"High":12124.85,"Low":11937.42,"Close":11951.91}
{"Date":"2011-06-09","Open":12049.47,"High":12183.12,"Low":12049.09,"Close":12124.36}
{"Date":"2011-06-08","Open":12066.27,"High":12098.36,"Low":12024.26,"Close":12048.94}
{"Date":"2011-06-07","Open":12090.18,"High":12178.89,"Low":12066.61,"Close":12070.81}
{"Date":"2011-06-06","Open":12151.19,"High":12151.49,"Low":12070.66,"Close":12089.96}
{"Date":"2011-06-03","Open":12247.8,"High":12247.87,"Low":12104.03,"Close":12151.26}
{"Date":"2011-06-02","Open":12289.61,"High":12306.71,"Low":12190.54,"Close":12248.55}
{"Date":"2011-06-01","Open":12569.41,"High":12569.49,"Low":12282.42,"Close":12290.14}
{"Date":"2011-05-31","Open":12443.4,"High":12574.29,"Low":12443.4,"Close":12569.79}
{"Date":"2011-05-27","Open":12398.06,"High":12483.81,"Low":12397.69,"Close":12441.58}
{"Date":"2011-05-26","Open":12391.63,"High":12441.58,"Low":12317.92,"Close":12402.76}
{"Date":"2011-05-25","Open":12355.45,"High":12440.03,"Low":12309.52,"Close":12394.66}
{"Date":"2011-05-24","Open":12381.57,"High":12422.55,"Low":12350.04,"Close":12356.21}
{"Date":"2011-05-23","Open":12511.36,"High":12511.36,"Low":12331.77,"Close":12381.26}
{"Date":"2011-05-20","Open":12604.72,"High":12604.83,"Low":12485.86,"Close":12512.04}
{"Date":"2011-05-19","Open":12561.46,"High":12633.59,"Low":12533.46,"Close":12605.32}
{"Date":"2011-05-18","Open":12471.78,"High":12571.15,"Low":12443.1,"Close":12560.18}
{"Date":"2011-05-17","Open":12541.33,"High":12541.33,"Low":12378.84,"Close":12479.58}
{"Date":"2011-05-16","Open":12594.77,"High":12642.9,"Low":12530.81,"Close":12548.37}
{"Date":"2011-05-13","Open":12695.65,"High":12714.5,"Low":12543.19,"Close":12595.75}
{"Date":"2011-05-12","Open":12629.96,"High":12718.58,"Low":12537.17,"Close":12695.92}
{"Date":"2011-05-11","Open":12745.87,"High":12748.21,"Low":12577.21,"Close":12630.03}
{"Date":"2011-05-10","Open":12685.13,"High":12781.06,"Low":12681.65,"Close":12760.36}
{"Date":"2011-05-09","Open":12637.83,"High":12722.07,"Low":12620.2,"Close":12684.68}
{"Date":"2011-05-06","Open":12580.76,"High":12759.23,"Low":12579.93,"Close":12638.74}
{"Date":"2011-05-05","Open":12723.65,"High":12724.56,"Low":12521.28,"Close":12584.17}
{"Date":"2011-05-04","Open":12806.29,"High":12806.68,"Low":12673.02,"Close":12723.58}
{"Date":"2011-05-03","Open":12806.38,"High":12840.66,"Low":12749.99,"Close":12807.51}
{"Date":"2011-05-02","Open":12810.16,"High":12876,"Low":12784.62,"Close":12807.36}
{"Date":"2011-04-29","Open":12763.46,"High":12832.83,"Low":12751.13,"Close":12810.54}
{"Date":"2011-04-28","Open":12689.9,"High":12776.14,"Low":12674.54,"Close":12763.31}
{"Date":"2011-04-27","Open":12592.23,"High":12708.37,"Low":12588.33,"Close":12690.96}
{"Date":"2011-04-26","Open":12480.86,"High":12613.16,"Low":12478.14,"Close":12595.37}
{"Date":"2011-04-25","Open":12505.99,"High":12506.22,"Low":12446.05,"Close":12479.88}
{"Date":"2011-04-21","Open":12453.62,"High":12506.06,"Low":12447.56,"Close":12505.99}
{"Date":"2011-04-20","Open":12266.75,"High":12475.53,"Low":12263.58,"Close":12453.54}
{"Date":"2011-04-19","Open":12201.44,"High":12275.34,"Low":12200.3,"Close":12266.75}
{"Date":"2011-04-18","Open":12339.71,"High":12339.79,"Low":12093.89,"Close":12201.59}
{"Date":"2011-04-15","Open":12285.45,"High":12369.27,"Low":12272.58,"Close":12341.83}
{"Date":"2011-04-14","Open":12270.24,"High":12305.58,"Low":12163.86,"Close":12285.15}
{"Date":"2011-04-13","Open":12263.65,"High":12335.1,"Low":12224.45,"Close":12270.99}
{"Date":"2011-04-12","Open":12381.19,"High":12381.19,"Low":12233,"Close":12263.58}
{"Date":"2011-04-11","Open":12380.43,"High":12444,"Low":12352.88,"Close":12381.11}
{"Date":"2011-04-08","Open":12409.87,"High":12450.36,"Low":12320.72,"Close":12380.05}
{"Date":"2011-04-07","Open":12426.45,"High":12440.56,"Low":12328.36,"Close":12409.49}
{"Date":"2011-04-06","Open":12386.66,"High":12450.93,"Low":12386.66,"Close":12426.75}
{"Date":"2011-04-05","Open":12402.08,"High":12438.14,"Low":12353.34,"Close":12393.9}
{"Date":"2011-04-04","Open":12374.6,"High":12407.41,"Low":12369.15,"Close":12400.03}
{"Date":"2011-04-01","Open":12321.02,"High":12419.71,"Low":12321.02,"Close":12376.72}
{"Date":"2011-03-31","Open":12350.76,"High":12381.68,"Low":12319.01,"Close":12319.73}
{"Date":"2011-03-30","Open":12280.07,"High":12383.46,"Low":12280.07,"Close":12350.61}
{"Date":"2011-03-29","Open":12194.48,"High":12285.41,"Low":12173.51,"Close":12279.01}
{"Date":"2011-03-28","Open":12221.19,"High":12272.92,"Low":12197.88,"Close":12197.88}
{"Date":"2011-03-25","Open":12170.71,"High":12259.79,"Low":12170.71,"Close":12220.59}
{"Date":"2011-03-24","Open":12087.54,"High":12191.18,"Low":12087.54,"Close":12170.56}
{"Date":"2011-03-23","Open":12018.4,"High":12116.14,"Low":11972.61,"Close":12086.02}
{"Date":"2011-03-22","Open":12036.37,"High":12050.98,"Low":12002.85,"Close":12018.63}
{"Date":"2011-03-21","Open":11860.11,"High":12078.3,"Low":11860.11,"Close":12036.53}
{"Date":"2011-03-18","Open":11777.23,"High":11927.09,"Low":11777.23,"Close":11858.52}
{"Date":"2011-03-17","Open":11614.89,"High":11800.54,"Low":11614.82,"Close":11774.59}
{"Date":"2011-03-16","Open":11854.2,"High":11856.7,"Low":11613.3,"Close":11613.3}
{"Date":"2011-03-15","Open":11988.69,"High":11988.69,"Low":11696.25,"Close":11855.42}
{"Date":"2011-03-14","Open":12042.13,"High":12042.13,"Low":11897.31,"Close":11993.16}
{"Date":"2011-03-11","Open":11976.96,"High":12087.01,"Low":11936.32,"Close":12044.4}
{"Date":"2011-03-10","Open":12211.43,"High":12211.43,"Low":11974.39,"Close":11984.61}
{"Date":"2011-03-09","Open":12211.16,"High":12257.82,"Low":12156.6,"Close":12213.09}
{"Date":"2011-03-08","Open":12085.87,"High":12251.2,"Low":12072.21,"Close":12214.38}
{"Date":"2011-03-07","Open":12171.09,"High":12243.44,"Low":12041.6,"Close":12090.03}
{"Date":"2011-03-04","Open":12258.88,"High":12271.37,"Low":12079.51,"Close":12169.88}
{"Date":"2011-03-03","Open":12068.01,"High":12283.1,"Low":12068.01,"Close":12258.2}
{"Date":"2011-03-02","Open":12057.34,"High":12115.12,"Low":12018.63,"Close":12066.8}
{"Date":"2011-03-01","Open":12226.49,"High":12261.38,"Low":12054.99,"Close":12058.02}
{"Date":"2011-02-28","Open":12130.45,"High":12235.04,"Low":12130.15,"Close":12226.34}
{"Date":"2011-02-25","Open":12060.93,"High":12151.03,"Low":12060.93,"Close":12130.45}
{"Date":"2011-02-24","Open":12104.56,"High":12129.62,"Low":11983.17,"Close":12068.5}
{"Date":"2011-02-23","Open":12211.81,"High":12221.12,"Low":12063.43,"Close":12105.78}
{"Date":"2011-02-22","Open":12389.74,"High":12389.82,"Low":12176.31,"Close":12212.79}
{"Date":"2011-02-18","Open":12318.67,"High":12391.29,"Low":12303.23,"Close":12391.25}
{"Date":"2011-02-17","Open":12287.72,"High":12331.31,"Low":12253.24,"Close":12318.14}
{"Date":"2011-02-16","Open":12219.79,"High":12303.16,"Low":12219.79,"Close":12288.17}
{"Date":"2011-02-15","Open":12266.75,"High":12267.66,"Low":12193.27,"Close":12226.64}
{"Date":"2011-02-14","Open":12266.83,"High":12276.21,"Low":12235.91,"Close":12268.19}
{"Date":"2011-02-11","Open":12227.78,"High":12285.94,"Low":12180.48,"Close":12273.26}
{"Date":"2011-02-10","Open":12239.66,"High":12239.66,"Low":12156.94,"Close":12229.29}
{"Date":"2011-02-09","Open":12229.29,"High":12254.23,"Low":12188.19,"Close":12239.89}
{"Date":"2011-02-08","Open":12152.7,"High":12238.79,"Low":12150.05,"Close":12233.15}
{"Date":"2011-02-07","Open":12092.38,"High":12188.76,"Low":12092.3,"Close":12161.63}
{"Date":"2011-02-04","Open":12061.73,"High":12092.42,"Low":12025.78,"Close":12092.15}
{"Date":"2011-02-03","Open":12040.68,"High":12080.54,"Low":11981.05,"Close":12062.26}
{"Date":"2011-02-02","Open":12038.27,"High":12057.91,"Low":12018.51,"Close":12041.97}
{"Date":"2011-02-01","Open":11892.5,"High":12050.75,"Low":11892.5,"Close":12040.16}
{"Date":"2011-01-31","Open":11824.39,"High":11891.93,"Low":11817.88,"Close":11891.93}
{"Date":"2011-01-28","Open":11990.36,"High":12012.42,"Low":11803.04,"Close":11823.7}
{"Date":"2011-01-27","Open":11985.36,"High":12019.53,"Low":11971.93,"Close":11989.83}
{"Date":"2011-01-26","Open":11978.85,"High":12020.52,"Low":11961.83,"Close":11985.44}
{"Date":"2011-01-25","Open":11980.52,"High":11985.97,"Low":11898.74,"Close":11977.19}
{"Date":"2011-01-24","Open":11873.43,"High":11982.94,"Low":11867.98,"Close":11980.52}
{"Date":"2011-01-21","Open":11822.95,"High":11905.48,"Low":11822.8,"Close":11871.84}
{"Date":"2011-01-20","Open":11823.7,"High":11845.16,"Low":11744.77,"Close":11822.8}
{"Date":"2011-01-19","Open":11834.21,"High":11861.24,"Low":11798.46,"Close":11825.29}
{"Date":"2011-01-18","Open":11783.82,"High":11858.78,"Low":11777.99,"Close":11837.93}
{"Date":"2011-01-14","Open":11732.13,"High":11794.15,"Low":11698.83,"Close":11787.38}
{"Date":"2011-01-13","Open":11753.7,"High":11757.25,"Low":11700.53,"Close":11731.9}
{"Date":"2011-01-12","Open":11673.62,"High":11782.23,"Low":11673.62,"Close":11755.44}
{"Date":"2011-01-11","Open":11638.51,"High":11704.12,"Low":11635.48,"Close":11671.88}
{"Date":"2011-01-10","Open":11672.34,"High":11677.33,"Low":11573.87,"Close":11637.45}
{"Date":"2011-01-07","Open":11696.86,"High":11726.94,"Low":11599.68,"Close":11674.76}
{"Date":"2011-01-06","Open":11716.93,"High":11736.74,"Low":11667.46,"Close":11697.31}
{"Date":"2011-01-05","Open":11688.61,"High":11742.68,"Low":11652.89,"Close":11722.89}
{"Date":"2011-01-04","Open":11670.9,"High":11698.22,"Low":11635.74,"Close":11691.18}
{"Date":"2011-01-03","Open":11577.43,"High":11711.47,"Low":11577.35,"Close":11670.75}
{"Date":"2010-12-31","Open":11569.33,"High":11597.41,"Low":11530.32,"Close":11577.51}
{"Date":"2010-12-30","Open":11585.3,"High":11594.38,"Low":11551.93,"Close":11569.71}
{"Date":"2010-12-29","Open":11572.74,"High":11625,"Low":11572.66,"Close":11585.38}
{"Date":"2010-12-28","Open":11554.8,"High":11591.13,"Low":11541.14,"Close":11575.54}
{"Date":"2010-12-27","Open":11572.81,"High":11573.19,"Low":11518.44,"Close":11555.03}
{"Date":"2010-12-23","Open":11559.11,"High":11580.84,"Low":11542.62,"Close":11573.49}
{"Date":"2010-12-22","Open":11532.17,"High":11566.99,"Low":11528.08,"Close":11559.49}
{"Date":"2010-12-21","Open":11478.36,"High":11549.12,"Low":11478.29,"Close":11533.16}
{"Date":"2010-12-20","Open":11491.3,"High":11517.07,"Low":11442.68,"Close":11478.13}
{"Date":"2010-12-17","Open":11499.02,"High":11503.18,"Low":11451,"Close":11491.91}
{"Date":"2010-12-16","Open":11458,"High":11514.84,"Low":11421.3,"Close":11499.25}
{"Date":"2010-12-15","Open":11475.64,"High":11519.04,"Low":11445.67,"Close":11457.47}
{"Date":"2010-12-14","Open":11429.24,"High":11514.08,"Low":11428.94,"Close":11476.54}
{"Date":"2010-12-13","Open":11406.16,"High":11480.03,"Low":11405.33,"Close":11428.56}
{"Date":"2010-12-10","Open":11370.44,"High":11413.69,"Low":11357.72,"Close":11410.32}
{"Date":"2010-12-09","Open":11370.36,"High":11413.35,"Low":11331.5,"Close":11370.06}
{"Date":"2010-12-08","Open":11354.3,"High":11389.09,"Low":11327.49,"Close":11372.48}
{"Date":"2010-12-07","Open":11363.85,"High":11450.89,"Low":11354.09,"Close":11359.16}
{"Date":"2010-12-06","Open":11381.33,"High":11392.08,"Low":11350.27,"Close":11362.19}
{"Date":"2010-12-03","Open":11361.88,"High":11388.87,"Low":11318.82,"Close":11382.09}
{"Date":"2010-12-02","Open":11255.93,"High":11373.8,"Low":11255.85,"Close":11362.41}
{"Date":"2010-12-01","Open":11007.23,"High":11276.1,"Low":11007.23,"Close":11255.78}
{"Date":"2010-11-30","Open":11049.72,"High":11062.63,"Low":10942.98,"Close":11006.02}
{"Date":"2010-11-29","Open":11083.75,"High":11083.82,"Low":10929.28,"Close":11052.49}
{"Date":"2010-11-26","Open":11183.5,"High":11183.5,"Low":11067.17,"Close":11092}
{"Date":"2010-11-24","Open":11037.35,"High":11195.99,"Low":11037.35,"Close":11187.28}
{"Date":"2010-11-23","Open":11177.6,"High":11180.17,"Low":10992.17,"Close":11036.37}
{"Date":"2010-11-22","Open":11201.66,"High":11206.05,"Low":11054.53,"Close":11178.58}
{"Date":"2010-11-19","Open":11180.77,"High":11206.17,"Low":11119.24,"Close":11203.55}
{"Date":"2010-11-18","Open":11010.49,"High":11199.69,"Low":11010.34,"Close":11181.23}
{"Date":"2010-11-17","Open":11017.83,"High":11042.16,"Low":10990.81,"Close":11007.88}
{"Date":"2010-11-16","Open":11194.7,"High":11194.7,"Low":10978.93,"Close":11023.5}
{"Date":"2010-11-15","Open":11194.02,"High":11280.9,"Low":11189.1,"Close":11201.97}
{"Date":"2010-11-12","Open":11281.28,"High":11283.7,"Low":11143.84,"Close":11192.58}
{"Date":"2010-11-11","Open":11326.69,"High":11326.77,"Low":11231.22,"Close":11283.1}
{"Date":"2010-11-10","Open":11342.81,"High":11366.16,"Low":11255.02,"Close":11357.04}
{"Date":"2010-11-09","Open":11403.59,"High":11421.14,"Low":11303.19,"Close":11346.75}
{"Date":"2010-11-08","Open":11439.54,"High":11439.61,"Low":11362.53,"Close":11406.84}
{"Date":"2010-11-05","Open":11435.22,"High":11451.53,"Low":11393.52,"Close":11444.08}
{"Date":"2010-11-04","Open":11216.65,"High":11440.37,"Low":11216.65,"Close":11434.84}
{"Date":"2010-11-03","Open":11184.88,"High":11226.64,"Low":11097.37,"Close":11215.13}
{"Date":"2010-11-02","Open":11125.22,"High":11219.52,"Low":11125.22,"Close":11188.72}
{"Date":"2010-11-01","Open":11120.3,"High":11244.27,"Low":11062.33,"Close":11124.62}
{"Date":"2010-10-29","Open":11120.45,"High":11131.01,"Low":11075.8,"Close":11118.49}
{"Date":"2010-10-28","Open":11127.34,"High":11179.34,"Low":11052.6,"Close":11113.95}
{"Date":"2010-10-27","Open":11168.4,"High":11168.4,"Low":11020.82,"Close":11126.28}
{"Date":"2010-10-26","Open":11163.14,"High":11184.82,"Low":11087,"Close":11169.46}
{"Date":"2010-10-25","Open":11133.4,"High":11247.6,"Low":11132.34,"Close":11164.05}
{"Date":"2010-10-22","Open":11146.41,"High":11159.05,"Low":11109.25,"Close":11132.56}
{"Date":"2010-10-21","Open":11105.24,"High":11213.54,"Low":11066.19,"Close":11146.57}
{"Date":"2010-10-20","Open":10974.52,"High":11152.88,"Low":10970.89,"Close":11107.97}
{"Date":"2010-10-19","Open":11139.6,"High":11139.6,"Low":10917.62,"Close":10978.62}
{"Date":"2010-10-18","Open":11062.63,"High":11159.05,"Low":11054.76,"Close":11143.69}
{"Date":"2010-10-15","Open":11096.01,"High":11141.19,"Low":11010.68,"Close":11062.78}
{"Date":"2010-10-14","Open":11096.99,"High":11112.2,"Low":11023.54,"Close":11094.57}
{"Date":"2010-10-13","Open":11022.82,"High":11155.23,"Low":11022.07,"Close":11096.08}
{"Date":"2010-10-12","Open":11010.79,"High":11053.21,"Low":10913.84,"Close":11020.4}
{"Date":"2010-10-11","Open":11006.93,"High":11030.5,"Low":10977.9,"Close":11010.34}
{"Date":"2010-10-08","Open":10948.5,"High":11032.17,"Low":10929.28,"Close":11006.48}
{"Date":"2010-10-07","Open":10968.41,"High":10998.53,"Low":10892.76,"Close":10948.58}
{"Date":"2010-10-06","Open":10936.79,"High":10974.16,"Low":10918.57,"Close":10967.65}
{"Date":"2010-10-05","Open":10752.78,"High":10965.61,"Low":10752.63,"Close":10944.72}
{"Date":"2010-10-04","Open":10828.85,"High":10853.71,"Low":10711.12,"Close":10751.27}
{"Date":"2010-10-01","Open":10789.72,"High":10866.54,"Low":10780.64,"Close":10829.68}
{"Date":"2010-09-30","Open":10836.04,"High":10948.88,"Low":10745.44,"Close":10788.05}
{"Date":"2010-09-29","Open":10857.98,"High":10869.26,"Low":10798.88,"Close":10835.28}
{"Date":"2010-09-28","Open":10809.17,"High":10886.21,"Low":10728.64,"Close":10858.14}
{"Date":"2010-09-27","Open":10860.03,"High":10873.2,"Low":10809.62,"Close":10812.04}
{"Date":"2010-09-24","Open":10664.39,"High":10865.78,"Low":10664.31,"Close":10860.26}
{"Date":"2010-09-23","Open":10738.48,"High":10761.94,"Low":10640.92,"Close":10662.42}
{"Date":"2010-09-22","Open":10761.11,"High":10805.38,"Low":10708.4,"Close":10739.31}
{"Date":"2010-09-21","Open":10753.39,"High":10833.39,"Low":10717.74,"Close":10761.03}
{"Date":"2010-09-20","Open":10608.08,"High":10774.13,"Low":10608.08,"Close":10753.62}
{"Date":"2010-09-17","Open":10595.51,"High":10650.16,"Low":10567.36,"Close":10607.85}
{"Date":"2010-09-16","Open":10571.75,"High":10603.69,"Low":10522.48,"Close":10594.83}
{"Date":"2010-09-15","Open":10526.42,"High":10587.8,"Low":10480.78,"Close":10572.73}
{"Date":"2010-09-14","Open":10544.73,"High":10588.32,"Low":10499.7,"Close":10526.49}
{"Date":"2010-09-13","Open":10458.6,"High":10567.59,"Low":10458.6,"Close":10544.13}
{"Date":"2010-09-10","Open":10415.01,"High":10471.28,"Low":10403.17,"Close":10462.77}
{"Date":"2010-09-09","Open":10388.14,"High":10476.62,"Low":10386.63,"Close":10415.24}
{"Date":"2010-09-08","Open":10338.49,"High":10426.7,"Low":10335.69,"Close":10387.01}
{"Date":"2010-09-07","Open":10446.8,"High":10446.8,"Low":10332.4,"Close":10340.69}
{"Date":"2010-09-03","Open":10321.92,"High":10451.15,"Low":10321.84,"Close":10447.93}
{"Date":"2010-09-02","Open":10270.08,"High":10320.37,"Low":10253.96,"Close":10320.1}
{"Date":"2010-09-01","Open":10016.01,"High":10279.08,"Low":10016.01,"Close":10269.47}
{"Date":"2010-08-31","Open":10006.42,"High":10073.38,"Low":9941.84,"Close":10014.72}
{"Date":"2010-08-30","Open":10145.58,"High":10150.57,"Low":10007.68,"Close":10009.73}
{"Date":"2010-08-27","Open":9982.18,"High":10159.88,"Low":9936.62,"Close":10150.65}
{"Date":"2010-08-26","Open":10059.9,"High":10104.71,"Low":9968.1,"Close":9985.81}
{"Date":"2010-08-25","Open":10040.15,"High":10097.4,"Low":9937.98,"Close":10060.06}
{"Date":"2010-08-24","Open":10173.05,"High":10173.05,"Low":9991.18,"Close":10040.45}
{"Date":"2010-08-23","Open":10215.51,"High":10304.7,"Low":10170.29,"Close":10174.41}
{"Date":"2010-08-20","Open":10270.98,"High":10270.98,"Low":10147.24,"Close":10213.62}
{"Date":"2010-08-19","Open":10369.98,"High":10412.29,"Low":10202.34,"Close":10271.21}
{"Date":"2010-08-18","Open":10398.59,"High":10472.3,"Low":10330.02,"Close":10415.54}
{"Date":"2010-08-17","Open":10297.63,"High":10480.44,"Low":10297.47,"Close":10405.85}
{"Date":"2010-08-16","Open":10303.07,"High":10333.12,"Low":10209.53,"Close":10302.01}
{"Date":"2010-08-13","Open":10320.33,"High":10354.92,"Low":10285.44,"Close":10303.15}
{"Date":"2010-08-12","Open":10361.58,"High":10361.65,"Low":10268.71,"Close":10319.95}
{"Date":"2010-08-11","Open":10631.82,"High":10631.9,"Low":10367.33,"Close":10378.83}
{"Date":"2010-08-10","Open":10696.63,"High":10700.71,"Low":10551.62,"Close":10644.25}
{"Date":"2010-08-09","Open":10654.62,"High":10719.94,"Low":10649.4,"Close":10698.75}
{"Date":"2010-08-06","Open":10668.55,"High":10668.7,"Low":10515.37,"Close":10653.56}
{"Date":"2010-08-05","Open":10679.67,"High":10679.75,"Low":10612.85,"Close":10674.98}
{"Date":"2010-08-04","Open":10630.2,"High":10702.99,"Low":10627.53,"Close":10680.43}
{"Date":"2010-08-03","Open":10673.92,"High":10676.95,"Low":10600.96,"Close":10636.38}
{"Date":"2010-08-02","Open":10468.82,"High":10692.2,"Low":10468.59,"Close":10674.38}
{"Date":"2010-07-30","Open":10465.19,"High":10507.19,"Low":10347.5,"Close":10465.94}
{"Date":"2010-07-29","Open":10498.94,"High":10584.99,"Low":10387.39,"Close":10467.16}
{"Date":"2010-07-28","Open":10537.01,"High":10548.52,"Low":10463.22,"Close":10497.88}
{"Date":"2010-07-27","Open":10525.28,"High":10578.33,"Low":10494.86,"Close":10537.69}
{"Date":"2010-07-26","Open":10424.17,"High":10526.79,"Low":10414.4,"Close":10525.43}
{"Date":"2010-07-23","Open":10321.16,"High":10441.95,"Low":10287.48,"Close":10424.62}
{"Date":"2010-07-22","Open":10121.81,"High":10363.24,"Low":10121.81,"Close":10322.3}
{"Date":"2010-07-21","Open":10226.02,"High":10265.54,"Low":10065.5,"Close":10120.53}
{"Date":"2010-07-20","Open":10151.48,"High":10236.4,"Low":10007.76,"Close":10229.96}
{"Date":"2010-07-19","Open":10098.12,"High":10187.28,"Low":10073.68,"Close":10154.43}
{"Date":"2010-07-16","Open":10356.2,"High":10356.2,"Low":10079.58,"Close":10097.9}
{"Date":"2010-07-15","Open":10367.1,"High":10379.74,"Low":10240.48,"Close":10359.31}
{"Date":"2010-07-14","Open":10370.96,"High":10400.1,"Low":10303,"Close":10366.72}
{"Date":"2010-07-13","Open":10217.55,"High":10407.82,"Low":10217.55,"Close":10363.02}
{"Date":"2010-07-12","Open":10199.24,"High":10220.28,"Low":10146.49,"Close":10216.27}
{"Date":"2010-07-09","Open":10137.93,"High":10201.77,"Low":10118.41,"Close":10198.03}
{"Date":"2010-07-08","Open":10019.26,"High":10139.86,"Low":10019.26,"Close":10138.99}
{"Date":"2010-07-07","Open":9736.85,"High":10026.6,"Low":9736.7,"Close":10018.28}
{"Date":"2010-07-06","Open":9689.21,"High":9858.13,"Low":9659.01,"Close":9743.62}
{"Date":"2010-07-02","Open":9732.23,"High":9770.87,"Low":9614.32,"Close":9686.48}
{"Date":"2010-07-01","Open":9773.27,"High":9795.48,"Low":9621.89,"Close":9732.53}
{"Date":"2010-06-30","Open":9868.34,"High":9908.92,"Low":9753.84,"Close":9774.02}
{"Date":"2010-06-29","Open":10135.72,"High":10135.8,"Low":9811.92,"Close":9870.3}
{"Date":"2010-06-28","Open":10143.05,"High":10201.93,"Low":10101.41,"Close":10138.52}
{"Date":"2010-06-25","Open":10153.48,"High":10202.91,"Low":10081.08,"Close":10143.81}
{"Date":"2010-06-24","Open":10297.08,"High":10298.06,"Low":10128.85,"Close":10152.8}
{"Date":"2010-06-23","Open":10293.3,"High":10368.04,"Low":10227.24,"Close":10298.44}
{"Date":"2010-06-22","Open":10441.95,"High":10493.57,"Low":10283.4,"Close":10293.52}
{"Date":"2010-06-21","Open":10452.46,"High":10594.16,"Low":10395.55,"Close":10442.41}
{"Date":"2010-06-18","Open":10435,"High":10483.44,"Low":10424.49,"Close":10450.64}
{"Date":"2010-06-17","Open":10409.98,"High":10441.2,"Low":10319.22,"Close":10434.17}
{"Date":"2010-06-16","Open":10404.24,"High":10429.03,"Low":10332.6,"Close":10409.46}
{"Date":"2010-06-15","Open":10192.4,"High":10408.32,"Low":10192.4,"Close":10404.77}
{"Date":"2010-06-14","Open":10211.83,"High":10328.67,"Low":10186.21,"Close":10190.89}
{"Date":"2010-06-11","Open":10166.78,"High":10215.98,"Low":10082.71,"Close":10211.07}
{"Date":"2010-06-10","Open":9901.67,"High":10185.83,"Low":9901.67,"Close":10172.53}
{"Date":"2010-06-09","Open":9941.57,"High":10065.14,"Low":9867.73,"Close":9899.25}
{"Date":"2010-06-08","Open":9812.94,"High":9953.66,"Low":9757.55,"Close":9939.98}
{"Date":"2010-06-07","Open":9931.75,"High":9982.38,"Low":9810.3,"Close":9816.49}
{"Date":"2010-06-04","Open":10249.61,"High":10249.69,"Low":9889.88,"Close":9931.97}
{"Date":"2010-06-03","Open":10250.67,"High":10315.21,"Low":10175.02,"Close":10255.28}
{"Date":"2010-06-02","Open":10025.61,"High":10254.22,"Low":10025.61,"Close":10249.54}
{"Date":"2010-06-01","Open":10133.94,"High":10218.33,"Low":10013.9,"Close":10024.02}
{"Date":"2010-05-28","Open":10258,"High":10258,"Low":10095.9,"Close":10136.63}
{"Date":"2010-05-27","Open":9971.73,"High":10264.2,"Low":9971.73,"Close":10258.99}
{"Date":"2010-05-26","Open":10045.11,"High":10179.03,"Low":9952.68,"Close":9974.45}
{"Date":"2010-05-25","Open":10061.43,"High":10061.66,"Low":9774.48,"Close":10043.75}
{"Date":"2010-05-24","Open":10193.46,"High":10196.41,"Low":10052.67,"Close":10066.57}
{"Date":"2010-05-21","Open":10063.93,"High":10198.53,"Low":9918.82,"Close":10193.39}
{"Date":"2010-05-20","Open":10440.21,"High":10440.21,"Low":10065.36,"Close":10068.01}
{"Date":"2010-05-19","Open":10505.7,"High":10522.52,"Low":10324.66,"Close":10444.37}
{"Date":"2010-05-18","Open":10625.45,"High":10718.86,"Low":10482.2,"Close":10510.95}
{"Date":"2010-05-17","Open":10616.98,"High":10660.97,"Low":10436.06,"Close":10625.83}
{"Date":"2010-05-14","Open":10780.68,"High":10780.75,"Low":10537.25,"Close":10620.16}
{"Date":"2010-05-13","Open":10896.61,"High":10920.27,"Low":10771.69,"Close":10782.95}
{"Date":"2010-05-12","Open":10742.15,"High":10909.08,"Low":10742.15,"Close":10896.91}
{"Date":"2010-05-11","Open":10780,"High":10874.54,"Low":10685.38,"Close":10748.26}
{"Date":"2010-05-10","Open":10386.18,"High":10835.17,"Low":10386.03,"Close":10785.14}
{"Date":"2010-05-07","Open":10519.42,"High":10579.12,"Low":10241.23,"Close":10380.43}
{"Date":"2010-05-06","Open":10862.22,"High":10879.76,"Low":9869.62,"Close":10520.32}
{"Date":"2010-05-05","Open":10918.4,"High":10946.79,"Low":10814.84,"Close":10868.12}
{"Date":"2010-05-04","Open":11149.48,"High":11149.48,"Low":10869.25,"Close":10926.77}
{"Date":"2010-05-03","Open":11009.6,"High":11177.67,"Low":11009.6,"Close":11151.83}
{"Date":"2010-04-30","Open":11168.23,"High":11197.93,"Low":10999.69,"Close":11008.61}
{"Date":"2010-04-29","Open":11045.64,"High":11197.32,"Low":11041.64,"Close":11167.32}
{"Date":"2010-04-28","Open":10988.87,"High":11078.52,"Low":10965.38,"Close":11045.27}
{"Date":"2010-04-27","Open":11203.67,"High":11218.86,"Low":10973.17,"Close":10991.99}
{"Date":"2010-04-26","Open":11205.11,"High":11258.01,"Low":11187.65,"Close":11205.03}
{"Date":"2010-04-23","Open":11132.18,"High":11205.64,"Low":11105.65,"Close":11204.28}
{"Date":"2010-04-22","Open":11119.78,"High":11149.86,"Low":11016.4,"Close":11134.29}
{"Date":"2010-04-21","Open":11116.91,"High":11153.72,"Low":11071.34,"Close":11124.92}
{"Date":"2010-04-20","Open":11093.11,"High":11146.08,"Low":11081.47,"Close":11117.06}
{"Date":"2010-04-19","Open":11018.36,"High":11095.3,"Low":10977.85,"Close":11092.05}
{"Date":"2010-04-16","Open":11143.66,"High":11153.79,"Low":10973.92,"Close":11018.66}
{"Date":"2010-04-15","Open":11122.96,"High":11154.55,"Low":11096.2,"Close":11144.57}
{"Date":"2010-04-14","Open":11020.7,"High":11125.22,"Low":11020.63,"Close":11123.11}
{"Date":"2010-04-13","Open":11006.72,"High":11038.92,"Low":10947.77,"Close":11019.42}
{"Date":"2010-04-12","Open":10996.75,"High":11029.77,"Low":10992.21,"Close":11005.97}
{"Date":"2010-04-09","Open":10926.92,"High":11000.98,"Low":10926.92,"Close":10997.35}
{"Date":"2010-04-08","Open":10896.99,"High":10949.36,"Low":10844.09,"Close":10927.07}
{"Date":"2010-04-07","Open":10961.95,"High":10962.66,"Low":10845.45,"Close":10897.52}
{"Date":"2010-04-06","Open":10972.49,"High":10987.38,"Low":10927.52,"Close":10969.99}
{"Date":"2010-04-05","Open":10927.45,"High":10988.06,"Low":10923.97,"Close":10973.55}
{"Date":"2010-04-01","Open":10857.31,"High":10956.39,"Low":10857.31,"Close":10927.07}
{"Date":"2010-03-31","Open":10907.34,"High":10907.42,"Low":10832.83,"Close":10856.63}
{"Date":"2010-03-30","Open":10895.02,"High":10940.22,"Low":10866.83,"Close":10907.42}
{"Date":"2010-03-29","Open":10849.23,"High":10916.64,"Low":10849.23,"Close":10895.86}
{"Date":"2010-03-26","Open":10841.29,"High":10909.38,"Low":10816.43,"Close":10850.36}
{"Date":"2010-03-25","Open":10837.51,"High":10955.48,"Low":10834.19,"Close":10841.21}
{"Date":"2010-03-24","Open":10887.62,"High":10887.84,"Low":10825.42,"Close":10836.15}
{"Date":"2010-03-23","Open":10787.18,"High":10893.89,"Low":10784.76,"Close":10888.83}
{"Date":"2010-03-22","Open":10741,"High":10809.85,"Low":10695.13,"Close":10785.89}
{"Date":"2010-03-19","Open":10780,"High":10819.9,"Low":10694.22,"Close":10741.98}
{"Date":"2010-03-18","Open":10733.44,"High":10784,"Low":10728.15,"Close":10779.17}
{"Date":"2010-03-17","Open":10686.36,"High":10767.98,"Low":10686.36,"Close":10733.67}
{"Date":"2010-03-16","Open":10642.53,"High":10693.99,"Low":10621.9,"Close":10685.98}
{"Date":"2010-03-15","Open":10623.41,"High":10644.19,"Low":10570.51,"Close":10642.15}
{"Date":"2010-03-12","Open":10611.77,"High":10644.95,"Low":10594.84,"Close":10624.69}
{"Date":"2010-03-11","Open":10560.98,"High":10611.84,"Low":10507.17,"Close":10611.84}
{"Date":"2010-03-10","Open":10560.13,"High":10601.79,"Low":10526.52,"Close":10567.33}
{"Date":"2010-03-09","Open":10552.24,"High":10612.6,"Low":10533.93,"Close":10564.38}
{"Date":"2010-03-08","Open":10563.78,"High":10587.74,"Low":10542.39,"Close":10552.52}
{"Date":"2010-03-05","Open":10445.13,"High":10571.94,"Low":10445.05,"Close":10566.2}
{"Date":"2010-03-04","Open":10396.53,"High":10452.38,"Low":10390.86,"Close":10444.14}
{"Date":"2010-03-03","Open":10406.28,"High":10469.54,"Low":10376.58,"Close":10396.76}
{"Date":"2010-03-02","Open":10404.16,"High":10456.92,"Low":10389.43,"Close":10405.98}
{"Date":"2010-03-01","Open":10326.1,"High":10413.99,"Low":10326.1,"Close":10403.79}
{"Date":"2010-02-26","Open":10321.41,"High":10353.45,"Low":10272.29,"Close":10325.26}
{"Date":"2010-02-25","Open":10366.6,"High":10366.68,"Low":10185.83,"Close":10321.03}
{"Date":"2010-02-24","Open":10284,"High":10393.51,"Low":10283.93,"Close":10374.16}
{"Date":"2010-02-23","Open":10383.16,"High":10411.12,"Low":10267.83,"Close":10282.41}
{"Date":"2010-02-22","Open":10402.43,"High":10433.64,"Low":10368.95,"Close":10383.38}
{"Date":"2010-02-19","Open":10387.77,"High":10438.55,"Low":10339.17,"Close":10402.35}
{"Date":"2010-02-18","Open":10309.39,"High":10406.58,"Low":10294.51,"Close":10392.9}
{"Date":"2010-02-17","Open":10261.48,"High":10320.13,"Low":10261.48,"Close":10309.24}
{"Date":"2010-02-16","Open":10100.81,"High":10279.54,"Low":10100.81,"Close":10268.81}
{"Date":"2010-02-12","Open":10137.23,"High":10137.39,"Low":9983.82,"Close":10099.14}
{"Date":"2010-02-11","Open":10037.85,"High":10161.57,"Low":9976.71,"Close":10144.19}
{"Date":"2010-02-10","Open":10055.46,"High":10085.54,"Low":9962.96,"Close":10038.38}
{"Date":"2010-02-09","Open":9910.28,"High":10139.43,"Low":9910.06,"Close":10058.64}
{"Date":"2010-02-08","Open":10005.43,"High":10028.56,"Low":9904.09,"Close":9908.39}
{"Date":"2010-02-05","Open":10003.69,"High":10031.96,"Low":9835.09,"Close":10012.23}
{"Date":"2010-02-04","Open":10273.12,"High":10273.12,"Low":9998.03,"Close":10002.18}
{"Date":"2010-02-03","Open":10291.73,"High":10307.2,"Low":10231.93,"Close":10270.55}
{"Date":"2010-02-02","Open":10186.13,"High":10314.84,"Low":10173.59,"Close":10296.85}
{"Date":"2010-02-01","Open":10068.99,"High":10190.89,"Low":10068.91,"Close":10185.53}
{"Date":"2010-01-29","Open":10122.04,"High":10239.34,"Low":10043.75,"Close":10067.33}
{"Date":"2010-01-28","Open":10236.92,"High":10258.83,"Low":10055.08,"Close":10120.46}
{"Date":"2010-01-27","Open":10194.29,"High":10255.06,"Low":10104.36,"Close":10236.16}
{"Date":"2010-01-26","Open":10195.35,"High":10285.13,"Low":10155.6,"Close":10194.29}
{"Date":"2010-01-25","Open":10175.1,"High":10256.87,"Low":10171.77,"Close":10196.86}
{"Date":"2010-01-22","Open":10389.58,"High":10389.58,"Low":10157.64,"Close":10172.98}
{"Date":"2010-01-21","Open":10603.91,"High":10614.94,"Low":10374.69,"Close":10389.88}
{"Date":"2010-01-20","Open":10719.69,"High":10719.92,"Low":10517.3,"Close":10603.15}
{"Date":"2010-01-19","Open":10608.37,"High":10729.89,"Low":10591.97,"Close":10725.43}
{"Date":"2010-01-15","Open":10706.99,"High":10709.94,"Low":10561.06,"Close":10609.65}
{"Date":"2010-01-14","Open":10680.16,"High":10723.77,"Low":10666.86,"Close":10710.55}
{"Date":"2010-01-13","Open":10628.09,"High":10709.26,"Low":10614.49,"Close":10680.77}
{"Date":"2010-01-12","Open":10662.86,"High":10663.08,"Low":10568.84,"Close":10627.26}
{"Date":"2010-01-11","Open":10620.31,"High":10676.23,"Low":10591.59,"Close":10663.99}
{"Date":"2010-01-08","Open":10606.4,"High":10619.4,"Low":10554.33,"Close":10618.19}
{"Date":"2010-01-07","Open":10571.11,"High":10612.37,"Low":10505.21,"Close":10606.86}
{"Date":"2010-01-06","Open":10564.72,"High":10594.99,"Low":10546.55,"Close":10573.68}
{"Date":"2010-01-05","Open":10584.56,"High":10584.56,"Low":10522.52,"Close":10572.02}
{"Date":"2010-01-04","Open":10430.69,"High":10604.97,"Low":10430.69,"Close":10583.96}
{"Date":"2009-12-31","Open":10548.51,"High":10555.01,"Low":10423.13,"Close":10428.05}
{"Date":"2009-12-30","Open":10544.36,"High":10550.7,"Low":10505.66,"Close":10548.51}
{"Date":"2009-12-29","Open":10547.83,"High":10580.33,"Low":10544.28,"Close":10545.41}
{"Date":"2009-12-28","Open":10517.91,"High":10551.61,"Low":10506.34,"Close":10547.08}
{"Date":"2009-12-24","Open":10467.12,"High":10522.06,"Low":10461.68,"Close":10520.1}
{"Date":"2009-12-23","Open":10464.32,"High":10492.06,"Low":10437.8,"Close":10466.44}
{"Date":"2009-12-22","Open":10414.67,"High":10479.82,"Low":10414.59,"Close":10464.93}
{"Date":"2009-12-21","Open":10330.1,"High":10458.05,"Low":10329.8,"Close":10414.14}
{"Date":"2009-12-18","Open":10309.39,"High":10372.35,"Low":10263.9,"Close":10328.89}
{"Date":"2009-12-17","Open":10439.99,"High":10440.06,"Low":10307.96,"Close":10308.26}
{"Date":"2009-12-16","Open":10449.81,"High":10509.97,"Low":10427.59,"Close":10441.12}
{"Date":"2009-12-15","Open":10499.31,"High":10499.31,"Low":10426.69,"Close":10452}
{"Date":"2009-12-14","Open":10471.28,"High":10514.66,"Low":10471.28,"Close":10501.05}
{"Date":"2009-12-11","Open":10403.41,"High":10484.05,"Low":10400.08,"Close":10471.5}
{"Date":"2009-12-10","Open":10336,"High":10444.6,"Low":10335.77,"Close":10405.83}
{"Date":"2009-12-09","Open":10282.85,"High":10342.27,"Low":10235.63,"Close":10337.05}
{"Date":"2009-12-08","Open":10385.42,"High":10385.65,"Low":10249.84,"Close":10285.97}
{"Date":"2009-12-07","Open":10386.86,"High":10443.16,"Low":10360.18,"Close":10390.11}
{"Date":"2009-12-04","Open":10368.57,"High":10516.7,"Low":10311.81,"Close":10388.9}
{"Date":"2009-12-03","Open":10455.63,"High":10507.63,"Low":10350.05,"Close":10366.15}
{"Date":"2009-12-02","Open":10470.44,"High":10513.52,"Low":10421.47,"Close":10452.68}
{"Date":"2009-12-01","Open":10343.82,"High":10501.28,"Low":10343.44,"Close":10471.58}
{"Date":"2009-11-30","Open":10309.77,"High":10364.34,"Low":10263.29,"Close":10344.84}
{"Date":"2009-11-27","Open":10452.23,"High":10452.23,"Low":10231.25,"Close":10309.92}
{"Date":"2009-11-25","Open":10432.96,"High":10481.48,"Low":10420.94,"Close":10464.4}
{"Date":"2009-11-24","Open":10451.25,"High":10453.97,"Low":10359.58,"Close":10433.71}
{"Date":"2009-11-23","Open":10320.13,"High":10495.61,"Low":10320.05,"Close":10450.95}
{"Date":"2009-11-20","Open":10327.91,"High":10342.72,"Low":10271.68,"Close":10318.16}
{"Date":"2009-11-19","Open":10425.33,"High":10425.33,"Low":10256.11,"Close":10332.44}
{"Date":"2009-11-18","Open":10426.27,"High":10432.66,"Low":10360.1,"Close":10426.31}
{"Date":"2009-11-17","Open":10404.77,"High":10438.17,"Low":10361.99,"Close":10437.42}
{"Date":"2009-11-16","Open":10267.53,"High":10434.24,"Low":10267.45,"Close":10406.96}
{"Date":"2009-11-13","Open":10197.85,"High":10305.69,"Low":10192.03,"Close":10270.47}
{"Date":"2009-11-12","Open":10289.82,"High":10321.64,"Low":10171.24,"Close":10197.47}
{"Date":"2009-11-11","Open":10247.42,"High":10341.97,"Low":10246.14,"Close":10291.26}
{"Date":"2009-11-10","Open":10223.01,"High":10260.8,"Low":10197.69,"Close":10246.97}
{"Date":"2009-11-09","Open":10020.62,"High":10228.23,"Low":10020.62,"Close":10226.94}
{"Date":"2009-11-06","Open":10001.35,"High":10044.5,"Low":9936.81,"Close":10023.42}
{"Date":"2009-11-05","Open":9807.8,"High":10013.07,"Low":9807.8,"Close":10005.96}
{"Date":"2009-11-04","Open":9767.3,"High":9928.04,"Low":9767.14,"Close":9802.14}
{"Date":"2009-11-03","Open":9787.47,"High":9787.47,"Low":9703.89,"Close":9771.91}
{"Date":"2009-11-02","Open":9712.13,"High":9858.59,"Low":9678.95,"Close":9789.44}
{"Date":"2009-10-30","Open":9961.52,"High":9962.13,"Low":9684.54,"Close":9712.73}
{"Date":"2009-10-29","Open":9762.91,"High":9969.91,"Low":9759.13,"Close":9962.58}
{"Date":"2009-10-28","Open":9881.11,"High":9902.42,"Low":9758.08,"Close":9762.69}
{"Date":"2009-10-27","Open":9868.34,"High":9947.54,"Low":9837.96,"Close":9882.17}
{"Date":"2009-10-26","Open":9972.33,"High":10072.32,"Low":9849.45,"Close":9867.96}
{"Date":"2009-10-23","Open":10099.9,"High":10109.57,"Low":9932.5,"Close":9972.18}
{"Date":"2009-10-22","Open":9946.18,"High":10105.19,"Low":9916.78,"Close":10081.31}
{"Date":"2009-10-21","Open":10038.84,"High":10119.47,"Low":9943.76,"Close":9949.36}
{"Date":"2009-10-20","Open":10092.42,"High":10098.39,"Low":9992.81,"Close":10041.48}
{"Date":"2009-10-19","Open":9996.67,"High":10117.96,"Low":9995.15,"Close":10092.19}
{"Date":"2009-10-16","Open":10061.36,"High":10061.66,"Low":9939.91,"Close":9995.91}
{"Date":"2009-10-15","Open":10014.88,"High":10062.94,"Low":9977.47,"Close":10062.94}
{"Date":"2009-10-14","Open":9873.55,"High":10027.73,"Low":9873.48,"Close":10015.86}
{"Date":"2009-10-13","Open":9883.98,"High":9895.09,"Low":9815.06,"Close":9871.06}
{"Date":"2009-10-12","Open":9865.24,"High":9931.82,"Low":9849.37,"Close":9885.8}
{"Date":"2009-10-09","Open":9786.04,"High":9865.01,"Low":9764.88,"Close":9864.94}
{"Date":"2009-10-08","Open":9728.22,"High":9836.67,"Low":9728.07,"Close":9786.87}
{"Date":"2009-10-07","Open":9725.69,"High":9740.32,"Low":9675.62,"Close":9725.58}
{"Date":"2009-10-06","Open":9601.26,"High":9774.32,"Low":9601.26,"Close":9731.25}
{"Date":"2009-10-05","Open":9488.73,"High":9625.06,"Low":9481.09,"Close":9599.75}
{"Date":"2009-10-02","Open":9507.62,"High":9524.78,"Low":9430.08,"Close":9487.67}
{"Date":"2009-10-01","Open":9711.6,"High":9711.67,"Low":9500.37,"Close":9509.28}
{"Date":"2009-09-30","Open":9741.83,"High":9776.82,"Low":9608.59,"Close":9712.28}
{"Date":"2009-09-29","Open":9789.74,"High":9834.48,"Low":9739.11,"Close":9742.2}
{"Date":"2009-09-28","Open":9663.23,"High":9823.67,"Low":9663.23,"Close":9789.36}
{"Date":"2009-09-25","Open":9706.68,"High":9735.93,"Low":9641.01,"Close":9665.19}
{"Date":"2009-09-24","Open":9749.99,"High":9805.39,"Low":9666.03,"Close":9707.44}
{"Date":"2009-09-23","Open":9830.63,"High":9917.99,"Low":9740.84,"Close":9748.55}
{"Date":"2009-09-22","Open":9779.61,"High":9843.4,"Low":9771.91,"Close":9829.87}
{"Date":"2009-09-21","Open":9818.61,"High":9818.69,"Low":9725.88,"Close":9778.86}
{"Date":"2009-09-18","Open":9784.75,"High":9847.71,"Low":9784.68,"Close":9820.2}
{"Date":"2009-09-17","Open":9789.82,"High":9854.58,"Low":9749.46,"Close":9783.92}
{"Date":"2009-09-16","Open":9683.71,"High":9799.72,"Low":9679.18,"Close":9791.71}
{"Date":"2009-09-15","Open":9626.42,"High":9713.71,"Low":9580.93,"Close":9683.41}
{"Date":"2009-09-14","Open":9598.08,"High":9631.11,"Low":9535.96,"Close":9626.8}
{"Date":"2009-09-11","Open":9625.44,"High":9649.85,"Low":9571.56,"Close":9605.41}
{"Date":"2009-09-10","Open":9546.54,"High":9633,"Low":9508.22,"Close":9627.48}
{"Date":"2009-09-09","Open":9496.59,"High":9577.22,"Low":9476.18,"Close":9547.22}
{"Date":"2009-09-08","Open":9440.13,"High":9511.02,"Low":9439.98,"Close":9497.34}
{"Date":"2009-09-04","Open":9345.36,"High":9445.72,"Low":9321.63,"Close":9441.27}
{"Date":"2009-09-03","Open":9282.03,"High":9350.27,"Low":9252.93,"Close":9344.61}
{"Date":"2009-09-02","Open":9306.21,"High":9330.93,"Low":9262.3,"Close":9280.67}
{"Date":"2009-09-01","Open":9492.32,"High":9557.95,"Low":9292.08,"Close":9310.6}
{"Date":"2009-08-31","Open":9542.91,"High":9543.06,"Low":9436.13,"Close":9496.28}
{"Date":"2009-08-28","Open":9582.74,"High":9630.2,"Low":9495.98,"Close":9544.2}
{"Date":"2009-08-27","Open":9541.63,"High":9609.72,"Low":9459.4,"Close":9580.63}
{"Date":"2009-08-26","Open":9538.61,"High":9582.97,"Low":9485.78,"Close":9543.52}
{"Date":"2009-08-25","Open":9509.21,"High":9620,"Low":9508.98,"Close":9539.29}
{"Date":"2009-08-24","Open":9506.18,"High":9587.73,"Low":9486.23,"Close":9509.28}
{"Date":"2009-08-21","Open":9347.86,"High":9519.11,"Low":9347.25,"Close":9505.96}
{"Date":"2009-08-20","Open":9278.55,"High":9363.95,"Low":9267.97,"Close":9350.05}
{"Date":"2009-08-19","Open":9208.68,"High":9313.09,"Low":9131.94,"Close":9279.16}
{"Date":"2009-08-18","Open":9134.36,"High":9233.51,"Low":9134.36,"Close":9217.94}
{"Date":"2009-08-17","Open":9313.85,"High":9313.85,"Low":9116.52,"Close":9135.34}
{"Date":"2009-08-14","Open":9398.04,"High":9401.97,"Low":9232.83,"Close":9321.4}
{"Date":"2009-08-13","Open":9362.29,"High":9406.5,"Low":9305.31,"Close":9398.19}
{"Date":"2009-08-12","Open":9236.06,"High":9424.11,"Low":9221.02,"Close":9361.61}
{"Date":"2009-08-11","Open":9334.33,"High":9334.33,"Low":9216.88,"Close":9241.45}
{"Date":"2009-08-10","Open":9368.41,"High":9371.96,"Low":9290.34,"Close":9337.95}
{"Date":"2009-08-07","Open":9258.45,"High":9437.71,"Low":9258.45,"Close":9370.07}
{"Date":"2009-08-06","Open":9277.19,"High":9325.11,"Low":9208.8,"Close":9256.26}
{"Date":"2009-08-05","Open":9315.36,"High":9318.08,"Low":9206.45,"Close":9280.97}
{"Date":"2009-08-04","Open":9285.05,"High":9321.1,"Low":9250.74,"Close":9320.19}
{"Date":"2009-08-03","Open":9173.65,"High":9298.43,"Low":9173.65,"Close":9286.56}
{"Date":"2009-07-31","Open":9154.61,"High":9218.77,"Low":9133.45,"Close":9171.61}
{"Date":"2009-07-30","Open":9072.84,"High":9246.43,"Low":9072.61,"Close":9154.46}
{"Date":"2009-07-29","Open":9092.34,"High":9094.83,"Low":9014.19,"Close":9070.72}
{"Date":"2009-07-28","Open":9106.92,"High":9124.91,"Low":9007.47,"Close":9096.72}
{"Date":"2009-07-27","Open":9093.09,"High":9123.4,"Low":9034.52,"Close":9108.51}
{"Date":"2009-07-24","Open":9066.11,"High":9100.88,"Low":9007.39,"Close":9093.24}
{"Date":"2009-07-23","Open":8882.31,"High":9096.72,"Low":8866.44,"Close":9069.29}
{"Date":"2009-07-22","Open":8912.39,"High":8949.8,"Low":8860.32,"Close":8881.26}
{"Date":"2009-07-21","Open":8848.15,"High":8927.13,"Low":8811.27,"Close":8915.94}
{"Date":"2009-07-20","Open":8746.05,"High":8854.8,"Low":8745.9,"Close":8848.15}
{"Date":"2009-07-17","Open":8711.89,"High":8754.29,"Low":8674.41,"Close":8743.94}
{"Date":"2009-07-16","Open":8612.66,"High":8739.55,"Low":8584.4,"Close":8711.82}
{"Date":"2009-07-15","Open":8363.95,"High":8628.23,"Low":8363.95,"Close":8616.21}
{"Date":"2009-07-14","Open":8331.37,"High":8361.23,"Low":8285.2,"Close":8359.49}
{"Date":"2009-07-13","Open":8146.82,"High":8331.68,"Low":8130.42,"Close":8331.68}
{"Date":"2009-07-10","Open":8182.49,"High":8183.85,"Low":8093.31,"Close":8146.52}
{"Date":"2009-07-09","Open":8179.01,"High":8228.67,"Low":8145.31,"Close":8183.17}
{"Date":"2009-07-08","Open":8157.02,"High":8219.52,"Low":8087.19,"Close":8178.41}
{"Date":"2009-07-07","Open":8324.95,"High":8326.31,"Low":8154.38,"Close":8163.6}
{"Date":"2009-07-06","Open":8279.3,"High":8327.97,"Low":8205.99,"Close":8324.87}
{"Date":"2009-07-02","Open":8503,"High":8503.23,"Low":8280.74,"Close":8280.74}
{"Date":"2009-07-01","Open":8447.53,"High":8580.47,"Low":8447.53,"Close":8504.06}
{"Date":"2009-06-30","Open":8528.93,"High":8560.44,"Low":8393.95,"Close":8447}
{"Date":"2009-06-29","Open":8440.13,"High":8533.23,"Low":8429.09,"Close":8529.38}
{"Date":"2009-06-26","Open":8468.54,"High":8468.77,"Low":8401.36,"Close":8438.39}
{"Date":"2009-06-25","Open":8299.25,"High":8490.46,"Low":8259.43,"Close":8472.4}
{"Date":"2009-06-24","Open":8323.51,"High":8428.41,"Low":8259.88,"Close":8299.86}
{"Date":"2009-06-23","Open":8340.44,"High":8370.9,"Low":8286.41,"Close":8322.91}
{"Date":"2009-06-22","Open":8538.52,"High":8538.83,"Low":8334.55,"Close":8339.01}
{"Date":"2009-06-19","Open":8556.96,"High":8616.59,"Low":8496.73,"Close":8539.73}
{"Date":"2009-06-18","Open":8496.73,"High":8590.52,"Low":8475.12,"Close":8555.6}
{"Date":"2009-06-17","Open":8504.36,"High":8563.01,"Low":8461.29,"Close":8497.18}
{"Date":"2009-06-16","Open":8612.44,"High":8643.65,"Low":8499.38,"Close":8504.67}
{"Date":"2009-06-15","Open":8798.5,"High":8798.5,"Low":8577.9,"Close":8612.13}
{"Date":"2009-06-12","Open":8770.01,"High":8805.53,"Low":8716.73,"Close":8799.26}
{"Date":"2009-06-11","Open":8736.23,"High":8877.93,"Low":8736.23,"Close":8770.92}
{"Date":"2009-06-10","Open":8763.66,"High":8834.93,"Low":8639.95,"Close":8739.02}
{"Date":"2009-06-09","Open":8764.83,"High":8803.26,"Low":8725.12,"Close":8763.06}
{"Date":"2009-06-08","Open":8759.35,"High":8823.97,"Low":8633.07,"Close":8764.49}
{"Date":"2009-06-05","Open":8751.75,"High":8839.4,"Low":8700.41,"Close":8763.13}
{"Date":"2009-06-04","Open":8665.72,"High":8751.25,"Low":8634.57,"Close":8750.24}
{"Date":"2009-06-03","Open":8740.07,"High":8740.39,"Low":8598.38,"Close":8675.28}
{"Date":"2009-06-02","Open":8721.6,"High":8787.13,"Low":8693.72,"Close":8740.87}
{"Date":"2009-06-01","Open":8501.53,"High":8760.7,"Low":8501.29,"Close":8721.44}
{"Date":"2009-05-29","Open":8404.04,"High":8522.95,"Low":8368.52,"Close":8500.33}
{"Date":"2009-05-28","Open":8300.5,"High":8434.62,"Low":8246.58,"Close":8403.8}
{"Date":"2009-05-27","Open":8473.65,"High":8496.59,"Low":8289.35,"Close":8300.02}
{"Date":"2009-05-26","Open":8275.33,"High":8495.71,"Low":8226.9,"Close":8473.49}
{"Date":"2009-05-22","Open":8292.21,"High":8364.14,"Low":8257.17,"Close":8277.32}
{"Date":"2009-05-21","Open":8416.07,"High":8416.15,"Low":8221.01,"Close":8292.13}
{"Date":"2009-05-20","Open":8471.82,"High":8591.93,"Low":8405.47,"Close":8422.04}
{"Date":"2009-05-19","Open":8502.48,"High":8538.01,"Low":8463.54,"Close":8474.85}
{"Date":"2009-05-18","Open":8270.15,"High":8511.88,"Low":8270.15,"Close":8504.08}
{"Date":"2009-05-15","Open":8326.22,"High":8394.96,"Low":8230.17,"Close":8268.64}
{"Date":"2009-05-14","Open":8285.92,"High":8376.64,"Low":8273.9,"Close":8331.32}
{"Date":"2009-05-13","Open":8461.8,"High":8462.04,"Low":8262.43,"Close":8284.89}
{"Date":"2009-05-12","Open":8419.17,"High":8517.46,"Low":8365.65,"Close":8469.11}
{"Date":"2009-05-11","Open":8569.23,"High":8569.23,"Low":8410.33,"Close":8418.77}
{"Date":"2009-05-08","Open":8410.73,"High":8587.55,"Low":8410.73,"Close":8574.65}
{"Date":"2009-05-07","Open":8513.56,"High":8577.19,"Low":8358,"Close":8409.85}
{"Date":"2009-05-06","Open":8403.48,"High":8518.57,"Low":8403,"Close":8512.28}
{"Date":"2009-05-05","Open":8425.55,"High":8458.12,"Low":8362.78,"Close":8410.65}
{"Date":"2009-05-04","Open":8213.6,"High":8434.86,"Low":8213.6,"Close":8426.74}
{"Date":"2009-05-01","Open":8167.41,"High":8219.81,"Low":8099.31,"Close":8212.41}
{"Date":"2009-04-30","Open":8188.51,"High":8307.51,"Low":8136.9,"Close":8168.12}
{"Date":"2009-04-29","Open":8018.31,"High":8257.57,"Low":8017.91,"Close":8185.73}
{"Date":"2009-04-28","Open":8023.56,"High":8091.66,"Low":7938.98,"Close":8016.95}
{"Date":"2009-04-27","Open":8073.82,"High":8122.56,"Low":7987.16,"Close":8025}
{"Date":"2009-04-24","Open":7957.45,"High":8127.5,"Low":7957.45,"Close":8076.29}
{"Date":"2009-04-23","Open":7886.81,"High":7979.44,"Low":7804.21,"Close":7957.06}
{"Date":"2009-04-22","Open":7964.78,"High":8044.83,"Low":7868.01,"Close":7886.57}
{"Date":"2009-04-21","Open":7841.73,"High":7979.2,"Low":7791.95,"Close":7969.56}
{"Date":"2009-04-20","Open":8128.94,"High":8128.94,"Low":7840.45,"Close":7841.73}
{"Date":"2009-04-17","Open":8125.43,"High":8190.66,"Low":8086.88,"Close":8131.33}
{"Date":"2009-04-16","Open":8029.14,"High":8168.12,"Low":7962.71,"Close":8125.43}
{"Date":"2009-04-15","Open":7914.92,"High":8041.32,"Low":7870.48,"Close":8029.62}
{"Date":"2009-04-14","Open":8057.41,"High":8057.41,"Low":7902.26,"Close":7920.18}
{"Date":"2009-04-13","Open":8082.02,"High":8113.41,"Low":7963.75,"Close":8057.81}
{"Date":"2009-04-09","Open":7839.89,"High":8087.28,"Low":7839.89,"Close":8083.38}
{"Date":"2009-04-08","Open":7788.68,"High":7887.52,"Low":7750.85,"Close":7837.11}
{"Date":"2009-04-07","Open":7968.92,"High":7969.08,"Low":7762.08,"Close":7789.56}
{"Date":"2009-04-06","Open":8016.16,"High":8016.16,"Low":7862.2,"Close":7975.85}
{"Date":"2009-04-03","Open":7980.63,"High":8019.5,"Low":7897.24,"Close":8017.59}
{"Date":"2009-04-02","Open":7763.99,"High":8075.73,"Low":7763.99,"Close":7978.08}
{"Date":"2009-04-01","Open":7606.13,"High":7789,"Low":7483.87,"Close":7761.6}
{"Date":"2009-03-31","Open":7523.77,"High":7725.36,"Low":7523.45,"Close":7608.92}
{"Date":"2009-03-30","Open":7773.31,"High":7773.39,"Low":7437.59,"Close":7522.02}
{"Date":"2009-03-27","Open":7922.57,"High":7922.57,"Low":7735.95,"Close":7776.18}
{"Date":"2009-03-26","Open":7752.36,"High":7931.33,"Low":7752.28,"Close":7924.56}
{"Date":"2009-03-25","Open":7659.81,"High":7863.63,"Low":7550.06,"Close":7749.81}
{"Date":"2009-03-24","Open":7773.47,"High":7796.57,"Low":7646.99,"Close":7659.97}
{"Date":"2009-03-23","Open":7279.25,"High":7780.72,"Low":7278.78,"Close":7775.86}
{"Date":"2009-03-20","Open":7402.31,"High":7460.93,"Low":7257.83,"Close":7278.38}
{"Date":"2009-03-19","Open":7489.68,"High":7548.46,"Low":7369.26,"Close":7400.8}
{"Date":"2009-03-18","Open":7395.7,"High":7571.64,"Low":7257.27,"Close":7486.58}
{"Date":"2009-03-17","Open":7218,"High":7396.81,"Low":7172.05,"Close":7395.7}
{"Date":"2009-03-16","Open":7225.33,"High":7392.91,"Low":7206.85,"Close":7216.97}
{"Date":"2009-03-13","Open":7167.35,"High":7242.62,"Low":7105.86,"Close":7223.98}
{"Date":"2009-03-12","Open":6932.39,"High":7184.71,"Low":6872.25,"Close":7170.06}
{"Date":"2009-03-11","Open":6923.13,"High":7015.06,"Low":6867.55,"Close":6930.4}
{"Date":"2009-03-10","Open":6547.01,"High":6926.49,"Low":6546.61,"Close":6926.49}
{"Date":"2009-03-09","Open":6625.74,"High":6709.61,"Low":6516.86,"Close":6547.05}
{"Date":"2009-03-06","Open":6595.16,"High":6755.17,"Low":6469.95,"Close":6626.94}
{"Date":"2009-03-05","Open":6874.01,"High":6874.01,"Low":6544.1,"Close":6594.44}
{"Date":"2009-03-04","Open":6726.5,"High":6979.22,"Low":6726.42,"Close":6875.84}
{"Date":"2009-03-03","Open":6764.81,"High":6855.29,"Low":6705.63,"Close":6726.02}
{"Date":"2009-03-02","Open":7056.48,"High":7058.95,"Low":6755.17,"Close":6763.29}
{"Date":"2009-02-27","Open":7180.97,"High":7195.46,"Low":7033.62,"Close":7062.93}
{"Date":"2009-02-26","Open":7269.06,"High":7402.31,"Low":7173.56,"Close":7182.08}
{"Date":"2009-02-25","Open":7349.58,"High":7404.94,"Low":7156.68,"Close":7270.89}
{"Date":"2009-02-24","Open":7115.34,"High":7378.97,"Low":7114.3,"Close":7350.94}
{"Date":"2009-02-23","Open":7365.99,"High":7441.02,"Low":7105.94,"Close":7114.78}
{"Date":"2009-02-20","Open":7461.49,"High":7469.29,"Low":7249.47,"Close":7365.67}
{"Date":"2009-02-19","Open":7555.23,"High":7614.97,"Low":7447.55,"Close":7465.95}
{"Date":"2009-02-18","Open":7546.35,"High":7617.76,"Low":7479.97,"Close":7555.63}
{"Date":"2009-02-17","Open":7845.63,"High":7845.63,"Low":7551.01,"Close":7552.6}
{"Date":"2009-02-13","Open":7933,"High":7970.84,"Low":7840.45,"Close":7850.41}
{"Date":"2009-02-12","Open":7931.97,"High":7938.82,"Low":7693.98,"Close":7932.76}
{"Date":"2009-02-11","Open":7887.05,"High":7983.74,"Low":7852.16,"Close":7939.53}
{"Date":"2009-02-10","Open":8269.36,"High":8269.44,"Low":7848.74,"Close":7888.88}
{"Date":"2009-02-09","Open":8281.38,"High":8315.07,"Low":8196.24,"Close":8270.87}
{"Date":"2009-02-06","Open":8056.38,"High":8312.37,"Low":8052.24,"Close":8280.59}
{"Date":"2009-02-05","Open":7954.83,"High":8107.83,"Low":7845.31,"Close":8063.07}
{"Date":"2009-02-04","Open":8070.32,"High":8162.15,"Low":7929.26,"Close":7956.66}
{"Date":"2009-02-03","Open":7936.99,"High":8111.57,"Low":7905.52,"Close":8078.36}
{"Date":"2009-02-02","Open":8000.62,"High":8000.62,"Low":7867.37,"Close":7936.83}
{"Date":"2009-01-30","Open":8149.01,"High":8195.76,"Low":7961.92,"Close":8000.86}
{"Date":"2009-01-29","Open":8373.06,"High":8373.14,"Low":8137.94,"Close":8149.01}
{"Date":"2009-01-28","Open":8175.93,"High":8405.87,"Low":8175.93,"Close":8375.45}
{"Date":"2009-01-27","Open":8117.39,"High":8225.79,"Low":8083.14,"Close":8174.73}
{"Date":"2009-01-26","Open":8078.04,"High":8231.68,"Low":8023.16,"Close":8116.03}
{"Date":"2009-01-23","Open":8108.79,"High":8152.59,"Low":7909.03,"Close":8077.56}
{"Date":"2009-01-22","Open":8224.43,"High":8224.83,"Low":7957.14,"Close":8122.8}
{"Date":"2009-01-21","Open":7949.17,"High":8243.55,"Low":7936.19,"Close":8228.1}
{"Date":"2009-01-20","Open":8279.63,"High":8291.98,"Low":7939.93,"Close":7949.09}
{"Date":"2009-01-16","Open":8215.67,"High":8341.2,"Low":8109.34,"Close":8281.22}
{"Date":"2009-01-15","Open":8196.24,"High":8286.16,"Low":7995.13,"Close":8212.49}
{"Date":"2009-01-14","Open":8446.01,"High":8446.25,"Low":8140.72,"Close":8200.14}
{"Date":"2009-01-13","Open":8474.61,"High":8522.08,"Low":8376.88,"Close":8448.56}
{"Date":"2009-01-12","Open":8599.26,"High":8602.6,"Low":8421.08,"Close":8473.97}
{"Date":"2009-01-09","Open":8738.8,"High":8769.62,"Low":8576.96,"Close":8599.18}
{"Date":"2009-01-08","Open":8769.94,"High":8770.02,"Low":8651.19,"Close":8742.46}
{"Date":"2009-01-07","Open":8996.94,"High":8996.94,"Low":8719.92,"Close":8769.7}
{"Date":"2009-01-06","Open":8954.57,"High":9088.06,"Low":8940.95,"Close":9015.1}
{"Date":"2009-01-05","Open":9027.13,"High":9034.37,"Low":8892.36,"Close":8952.89}
{"Date":"2009-01-02","Open":8772.25,"High":9065.28,"Low":8760.78,"Close":9034.69}
{"Date":"2008-12-31","Open":8666.48,"High":8842.66,"Low":8664.89,"Close":8776.39}
{"Date":"2008-12-30","Open":8537.85,"High":8700.89,"Low":8463.7,"Close":8668.39}
{"Date":"2008-12-29","Open":8528.77,"High":8575.6,"Low":8349.24,"Close":8483.93}
{"Date":"2008-12-26","Open":8504.4,"High":8581.58,"Low":8434.94,"Close":8515.55}
{"Date":"2008-12-24","Open":8428.17,"High":8530.92,"Low":8389.7,"Close":8468.48}
{"Date":"2008-12-23","Open":8586.67,"High":8647.6,"Low":8376.8,"Close":8419.49}
{"Date":"2008-12-22","Open":8598.62,"High":8672.06,"Low":8351.79,"Close":8519.77}
{"Date":"2008-12-19","Open":8649.44,"High":8823.78,"Low":8499.06,"Close":8579.11}
{"Date":"2008-12-18","Open":8857.08,"High":8946.36,"Low":8516.02,"Close":8604.99}
{"Date":"2008-12-17","Open":8816.14,"High":9001.96,"Low":8701.13,"Close":8824.34}
{"Date":"2008-12-16","Open":8614.31,"High":8985.63,"Low":8534.03,"Close":8924.14}
{"Date":"2008-12-15","Open":8659.63,"High":8738.4,"Low":8431.04,"Close":8564.53}
{"Date":"2008-12-12","Open":8329.65,"High":8705.43,"Low":8272.22,"Close":8629.68}
{"Date":"2008-12-11","Open":8652.54,"High":8861.86,"Low":8480.18,"Close":8565.09}
{"Date":"2008-12-10","Open":8787.54,"High":8942.46,"Low":8589.86,"Close":8761.42}
{"Date":"2008-12-09","Open":8817.33,"High":8978.14,"Low":8591.69,"Close":8691.33}
{"Date":"2008-12-08","Open":8829.44,"High":9151.61,"Low":8660.03,"Close":8934.18}
{"Date":"2008-12-05","Open":8290.22,"High":8722.47,"Low":8084.25,"Close":8635.42}
{"Date":"2008-12-04","Open":8467.04,"High":8705.98,"Low":8222.84,"Close":8376.24}
{"Date":"2008-12-03","Open":8242.59,"High":8654.77,"Low":8170.19,"Close":8591.69}
{"Date":"2008-12-02","Open":8258.84,"High":8490.62,"Low":8072.47,"Close":8419.09}
{"Date":"2008-12-01","Open":8603.32,"High":8675.8,"Low":8123.04,"Close":8149.09}
{"Date":"2008-11-28","Open":8679.14,"High":8875.32,"Low":8597.74,"Close":8829.04}
{"Date":"2008-11-26","Open":8310.61,"High":8760.46,"Low":8250.8,"Close":8726.61}
{"Date":"2008-11-25","Open":8571.3,"High":8682.09,"Low":8244.43,"Close":8479.47}
{"Date":"2008-11-24","Open":8196.4,"High":8624.27,"Low":8023.32,"Close":8443.39}
{"Date":"2008-11-21","Open":7632.89,"High":8121.45,"Low":7392.27,"Close":8046.42}
{"Date":"2008-11-20","Open":7898.04,"High":8224.35,"Low":7464.51,"Close":7552.29}
{"Date":"2008-11-19","Open":8412.24,"High":8534.34,"Low":7967.33,"Close":7997.28}
{"Date":"2008-11-18","Open":8265.69,"High":8540.08,"Low":8075.81,"Close":8424.75}
{"Date":"2008-11-17","Open":8401.73,"High":8596.31,"Low":8197.12,"Close":8273.58}
{"Date":"2008-11-14","Open":8671.98,"High":8980.93,"Low":8421.08,"Close":8497.31}
{"Date":"2008-11-13","Open":8321.21,"High":8898.41,"Low":7947.74,"Close":8835.25}
{"Date":"2008-11-12","Open":8511.17,"High":8638.6,"Low":8235.66,"Close":8282.66}
{"Date":"2008-11-11","Open":8864.32,"High":8867.91,"Low":8560.71,"Close":8693.96}
{"Date":"2008-11-10","Open":9114.26,"High":9212.94,"Low":8735.61,"Close":8870.54}
{"Date":"2008-11-07","Open":8795.59,"High":9032.24,"Low":8661.22,"Close":8943.81}
{"Date":"2008-11-06","Open":9069.1,"High":9216.37,"Low":8607.14,"Close":8695.79}
{"Date":"2008-11-05","Open":9512.26,"High":9628.15,"Low":9086.06,"Close":9139.27}
{"Date":"2008-11-04","Open":9521.26,"High":9711.46,"Low":9377.42,"Close":9625.28}
{"Date":"2008-11-03","Open":9338.07,"High":9488.92,"Low":9175.03,"Close":9319.83}
{"Date":"2008-10-31","Open":9186.98,"High":9498.48,"Low":9014.78,"Close":9325.01}
{"Date":"2008-10-30","Open":9237.71,"High":9380.36,"Low":8916.81,"Close":9180.69}
{"Date":"2008-10-29","Open":9047.83,"High":9405.05,"Low":8800.61,"Close":8990.96}
{"Date":"2008-10-28","Open":8401.65,"High":9112.51,"Low":8153.79,"Close":9065.12}
{"Date":"2008-10-27","Open":8259.24,"High":8639.64,"Low":8085.37,"Close":8175.77}
{"Date":"2008-10-24","Open":8186.52,"High":8654.93,"Low":8088.63,"Close":8378.95}
{"Date":"2008-10-23","Open":8584.76,"High":8864.48,"Low":8200.06,"Close":8691.25}
{"Date":"2008-10-22","Open":8821.63,"High":8939.99,"Low":8324.07,"Close":8519.21}
{"Date":"2008-10-21","Open":9167.38,"High":9380.12,"Low":8929.16,"Close":9033.66}
{"Date":"2008-10-20","Open":8990.17,"High":9305.89,"Low":8799.49,"Close":9265.43}
{"Date":"2008-10-17","Open":8751.38,"High":9304.38,"Low":8640.83,"Close":8852.22}
{"Date":"2008-10-16","Open":8622.51,"High":9073.64,"Low":8176.17,"Close":8979.26}
{"Date":"2008-10-15","Open":9145.24,"High":9278.25,"Low":8516.5,"Close":8577.91}
{"Date":"2008-10-14","Open":9861.28,"High":9924.28,"Low":9050.06,"Close":9310.99}
{"Date":"2008-10-13","Open":8871.97,"High":9501.91,"Low":8638.6,"Close":9387.61}
{"Date":"2008-10-10","Open":8225.95,"High":8989.13,"Low":7773.71,"Close":8451.19}
{"Date":"2008-10-09","Open":9381.96,"High":9522.77,"Low":8523.27,"Close":8579.19}
{"Date":"2008-10-08","Open":9178.85,"High":9778.04,"Low":9042.97,"Close":9258.1}
{"Date":"2008-10-07","Open":10030.69,"High":10205.04,"Low":9391.67,"Close":9447.11}
{"Date":"2008-10-06","Open":10035.23,"High":10249.85,"Low":9503.1,"Close":9955.5}
{"Date":"2008-10-03","Open":10549.04,"High":10844.69,"Low":10261.75,"Close":10325.38}
{"Date":"2008-10-02","Open":10750.62,"High":10843.1,"Low":10368.08,"Close":10482.85}
{"Date":"2008-10-01","Open":10772.69,"High":11022.06,"Low":10495.99,"Close":10831.07}
{"Date":"2008-09-30","Open":10591.89,"High":10922.03,"Low":10441.91,"Close":10850.66}
{"Date":"2008-09-29","Open":10980.01,"High":11099.24,"Low":10266.76,"Close":10365.45}
{"Date":"2008-09-26","Open":10880.37,"High":11218.48,"Low":10781.37,"Close":11143.13}
{"Date":"2008-09-25","Open":10926.17,"High":11206.05,"Low":10799.77,"Close":11022.06}
{"Date":"2008-09-24","Open":10839.75,"High":11041.02,"Low":10696.38,"Close":10825.17}
{"Date":"2008-09-23","Open":11038.23,"High":11214.65,"Low":10763.77,"Close":10854.17}
{"Date":"2008-09-22","Open":11280.28,"High":11450.81,"Low":10956.43,"Close":11015.69}
{"Date":"2008-09-19","Open":11628.63,"High":11628.63,"Low":11072.78,"Close":11388.44}
{"Date":"2008-09-18","Open":10783.9,"High":11149.07,"Low":10403.75,"Close":11019.69}
{"Date":"2008-09-17","Open":10886,"High":11068.87,"Low":10521.81,"Close":10609.66}
{"Date":"2008-09-16","Open":10701.83,"High":11193.12,"Low":10604.7,"Close":11059.02}
{"Date":"2008-09-15","Open":11111.54,"High":11352.21,"Low":10849.85,"Close":10917.51}
{"Date":"2008-09-12","Open":11323.96,"High":11532.72,"Low":11191.08,"Close":11421.99}
{"Date":"2008-09-11","Open":11125.95,"High":11461.15,"Low":11018.72,"Close":11433.71}
{"Date":"2008-09-10","Open":11315.98,"High":11453.5,"Low":11135.64,"Close":11268.92}
{"Date":"2008-09-09","Open":11506.58,"High":11623.5,"Low":11209.81,"Close":11230.73}
{"Date":"2008-09-08","Open":11510,"High":11656.64,"Low":11264.2,"Close":11510.74}
{"Date":"2008-09-05","Open":11120.57,"High":11301.73,"Low":10998.77,"Close":11220.96}
{"Date":"2008-09-04","Open":11439.74,"High":11511.55,"Low":11130.26,"Close":11188.23}
{"Date":"2008-09-03","Open":11508.13,"High":11629.69,"Low":11328.84,"Close":11532.88}
{"Date":"2008-09-02","Open":11718.93,"High":11831.29,"Low":11444.79,"Close":11516.92}
{"Date":"2008-08-29","Open":11655.5,"High":11730.49,"Low":11508.78,"Close":11543.55}
{"Date":"2008-08-28","Open":11551.12,"High":11756.46,"Low":11493.72,"Close":11715.15}
{"Date":"2008-08-27","Open":11404.4,"High":11575.14,"Low":11349.69,"Close":11502.51}
{"Date":"2008-08-26","Open":11366.87,"High":11483.62,"Low":11284.47,"Close":11412.87}
{"Date":"2008-08-25","Open":11550.55,"High":11605.27,"Low":11336.82,"Close":11386.25}
{"Date":"2008-08-22","Open":11487.29,"High":11684,"Low":11431.68,"Close":11628.06}
{"Date":"2008-08-21","Open":11325.1,"High":11501.29,"Low":11263.63,"Close":11430.21}
{"Date":"2008-08-20","Open":11382.17,"High":11511.06,"Low":11240.18,"Close":11417.43}
{"Date":"2008-08-19","Open":11400.25,"High":11501.45,"Low":11260.53,"Close":11348.55}
{"Date":"2008-08-18","Open":11682.86,"High":11744.49,"Low":11410.18,"Close":11479.39}
{"Date":"2008-08-15","Open":11644.75,"High":11776.41,"Low":11540.05,"Close":11659.9}
{"Date":"2008-08-14","Open":11438.44,"High":11744.33,"Low":11399.84,"Close":11615.93}
{"Date":"2008-08-13","Open":11575.79,"High":11689.05,"Low":11377.37,"Close":11532.96}
{"Date":"2008-08-12","Open":11731.55,"High":11830.39,"Low":11541.43,"Close":11642.47}
{"Date":"2008-08-11","Open":11706.55,"High":11933.55,"Low":11580.19,"Close":11782.35}
{"Date":"2008-08-08","Open":11410.18,"High":11808.49,"Low":11344.23,"Close":11734.32}
{"Date":"2008-08-07","Open":11545.26,"High":11680.5,"Low":11355.63,"Close":11431.43}
{"Date":"2008-08-06","Open":11566.75,"High":11745.71,"Low":11454.64,"Close":11656.07}
{"Date":"2008-08-05","Open":11390.48,"High":11652.24,"Low":11303.6,"Close":11615.77}
{"Date":"2008-08-04","Open":11300.02,"High":11449.67,"Low":11144.59,"Close":11284.15}
{"Date":"2008-08-01","Open":11449.02,"High":11512.61,"Low":11205.41,"Close":11326.32}
{"Date":"2008-07-31","Open":11449.67,"High":11631.16,"Low":11317.69,"Close":11378.02}
{"Date":"2008-07-30","Open":11468.4,"High":11681.47,"Low":11328.68,"Close":11583.69}
{"Date":"2008-07-29","Open":11172.84,"High":11444.05,"Low":11086.13,"Close":11397.56}
{"Date":"2008-07-28","Open":11312.81,"High":11439.25,"Low":11094.76,"Close":11131.08}
{"Date":"2008-07-25","Open":11398.7,"High":11540.78,"Low":11252.47,"Close":11370.69}
{"Date":"2008-07-24","Open":11619.27,"High":11714.21,"Low":11288.79,"Close":11349.28}
{"Date":"2008-07-23","Open":11606.89,"High":11820.21,"Low":11410.02,"Close":11632.38}
{"Date":"2008-07-22","Open":11399.11,"High":11692.79,"Low":11273.32,"Close":11602.5}
{"Date":"2008-07-21","Open":11523.03,"High":11663.4,"Low":11339.02,"Close":11467.34}
{"Date":"2008-07-18","Open":11491.2,"High":11599.57,"Low":11290.5,"Close":11496.57}
{"Date":"2008-07-17","Open":11308.57,"High":11538.5,"Low":11118.46,"Close":11446.66}
{"Date":"2008-07-16","Open":10924.76,"High":11308.41,"Low":10831.61,"Close":11239.28}
{"Date":"2008-07-15","Open":10938.11,"High":11201.67,"Low":10731.96,"Close":10962.54}
{"Date":"2008-07-14","Open":11226.99,"High":11299.7,"Low":10972.63,"Close":11055.19}
{"Date":"2008-07-11","Open":11083.85,"High":11292.04,"Low":10908.64,"Close":11100.54}
{"Date":"2008-07-10","Open":11164.05,"High":11351.24,"Low":11006.01,"Close":11229.02}
{"Date":"2008-07-09","Open":11395.53,"High":11505.12,"Low":11115.61,"Close":11147.44}
{"Date":"2008-07-08","Open":11233.66,"High":11459.52,"Low":11101.19,"Close":11384.21}
{"Date":"2008-07-07","Open":11301.49,"High":11477.52,"Low":11094.44,"Close":11231.96}
{"Date":"2008-07-03","Open":11297.34,"High":11396.34,"Low":11121.71,"Close":11288.54}
{"Date":"2008-07-02","Open":11404.16,"High":11510.41,"Low":11180.58,"Close":11215.51}
{"Date":"2008-07-01","Open":11233.42,"High":11465.79,"Low":11106.65,"Close":11382.26}
{"Date":"2008-06-30","Open":11352.21,"High":11504.55,"Low":11226.34,"Close":11350.01}
{"Date":"2008-06-27","Open":11457.16,"High":11556.33,"Low":11248.48,"Close":11346.51}
{"Date":"2008-06-26","Open":11694.42,"High":11775.35,"Low":11431.92,"Close":11453.42}
{"Date":"2008-06-25","Open":11815.41,"High":12008.7,"Low":11683.75,"Close":11811.83}
{"Date":"2008-06-24","Open":11797.5,"High":11962.37,"Low":11668.53,"Close":11807.43}
{"Date":"2008-06-23","Open":11881.6,"High":11986.96,"Low":11731.06,"Close":11842.36}
{"Date":"2008-06-20","Open":12030.03,"High":12078.23,"Low":11785.04,"Close":11842.69}
{"Date":"2008-06-19","Open":12026.21,"High":12188.31,"Low":11881.03,"Close":12063.09}
{"Date":"2008-06-18","Open":12079.62,"High":12212.33,"Low":11947.07,"Close":12029.06}
{"Date":"2008-06-17","Open":12307.67,"High":12378.67,"Low":12114.41,"Close":12160.3}
{"Date":"2008-06-16","Open":12228.21,"High":12381.44,"Low":12139.79,"Close":12269.08}
{"Date":"2008-06-13","Open":12210.78,"High":12376.72,"Low":12096.23,"Close":12307.35}
{"Date":"2008-06-12","Open":12155.91,"High":12337.72,"Low":12041.43,"Close":12141.58}
{"Date":"2008-06-11","Open":12242.21,"High":12317.2,"Low":12029.46,"Close":12083.77}
{"Date":"2008-06-10","Open":12207.04,"High":12425.98,"Low":12116.58,"Close":12289.76}
{"Date":"2008-06-09","Open":12263.46,"High":12406.36,"Low":12102.5,"Close":12280.32}
{"Date":"2008-06-06","Open":12507.15,"High":12559.83,"Low":12180.5,"Close":12209.81}
{"Date":"2008-06-05","Open":12424.68,"High":12652.81,"Low":12358.07,"Close":12604.45}
{"Date":"2008-06-04","Open":12391.21,"High":12540.37,"Low":12283.74,"Close":12390.48}
{"Date":"2008-06-03","Open":12543.14,"High":12620.98,"Low":12317.61,"Close":12402.85}
{"Date":"2008-06-02","Open":12597.04,"High":12645.4,"Low":12385.76,"Close":12503.82}
{"Date":"2008-05-30","Open":12669.67,"High":12750.84,"Low":12555.6,"Close":12638.32}
{"Date":"2008-05-29","Open":12558.61,"High":12760.21,"Low":12493.47,"Close":12646.22}
{"Date":"2008-05-28","Open":12579.05,"High":12693.77,"Low":12437.38,"Close":12594.03}
{"Date":"2008-05-27","Open":12475.89,"High":12626.84,"Low":12397.56,"Close":12548.35}
{"Date":"2008-05-23","Open":12573.18,"High":12637.43,"Low":12420.2,"Close":12479.63}
{"Date":"2008-05-22","Open":12595.01,"High":12743.68,"Low":12515.78,"Close":12625.62}
{"Date":"2008-05-21","Open":12846.67,"High":12926.71,"Low":12550.39,"Close":12601.19}
{"Date":"2008-05-20","Open":12958.06,"High":13002.1,"Low":12742.29,"Close":12828.68}
{"Date":"2008-05-19","Open":12976.38,"High":13170.97,"Low":12899.19,"Close":13028.16}
{"Date":"2008-05-16","Open":13006.34,"High":13069.52,"Low":12860.6,"Close":12986.8}
{"Date":"2008-05-15","Open":12877.53,"High":13028.16,"Low":12798.39,"Close":12992.66}
{"Date":"2008-05-14","Open":12880.46,"High":13073.44,"Low":12806.21,"Close":12898.38}
{"Date":"2008-05-13","Open":12879.41,"High":12957.65,"Low":12716.16,"Close":12832.18}
{"Date":"2008-05-12","Open":12768.02,"High":12960.26,"Low":12665.11,"Close":12876.31}
{"Date":"2008-05-09","Open":12750.76,"High":12871.75,"Low":12648.09,"Close":12745.88}
{"Date":"2008-05-08","Open":12856.53,"High":12965.95,"Low":12727.56,"Close":12866.78}
{"Date":"2008-05-07","Open":12994.21,"High":13097.77,"Low":12756.14,"Close":12814.35}
{"Date":"2008-05-06","Open":12902.04,"High":13071.07,"Low":12817.53,"Close":13020.83}
{"Date":"2008-05-05","Open":13005.12,"High":13105.75,"Low":12896.5,"Close":12969.54}
{"Date":"2008-05-02","Open":13103.8,"High":13191.49,"Low":12931.35,"Close":13058.2}
{"Date":"2008-05-01","Open":12811.91,"High":13079.94,"Low":12721.94,"Close":13010}
{"Date":"2008-04-30","Open":12867.84,"High":13052.91,"Low":12746.45,"Close":12820.13}
{"Date":"2008-04-29","Open":12842.93,"High":12970.27,"Low":12737.82,"Close":12831.94}
{"Date":"2008-04-28","Open":12886,"High":13015.62,"Low":12791.55,"Close":12871.75}
{"Date":"2008-04-25","Open":12898.38,"High":12987.29,"Low":12703.7,"Close":12891.86}
{"Date":"2008-04-24","Open":12781.86,"High":12979.88,"Low":12651.51,"Close":12848.95}
{"Date":"2008-04-23","Open":12741.72,"High":12883.8,"Low":12627,"Close":12763.22}
{"Date":"2008-04-22","Open":12775.43,"High":12870.86,"Low":12604.53,"Close":12720.23}
{"Date":"2008-04-21","Open":12825.02,"High":12902.69,"Low":12666.08,"Close":12825.02}
{"Date":"2008-04-18","Open":12837.47,"High":12965.47,"Low":12695.31,"Close":12849.36}
{"Date":"2008-04-17","Open":12577.99,"High":12725.93,"Low":12472.71,"Close":12620.49}
{"Date":"2008-04-16","Open":12472.14,"High":12670.56,"Low":12379.57,"Close":12619.27}
{"Date":"2008-04-15","Open":12382.58,"High":12459.36,"Low":12223.97,"Close":12362.47}
{"Date":"2008-04-14","Open":12324.77,"High":12430.86,"Low":12208.42,"Close":12302.06}
{"Date":"2008-04-11","Open":12441.45,"High":12546.56,"Low":12280.89,"Close":12325.42}
{"Date":"2008-04-10","Open":12542.16,"High":12705.9,"Low":12447.96,"Close":12581.98}
{"Date":"2008-04-09","Open":12596.47,"High":12686.93,"Low":12416.53,"Close":12527.26}
{"Date":"2008-04-08","Open":12522.3,"High":12664.38,"Low":12440.55,"Close":12576.44}
{"Date":"2008-04-07","Open":12695.72,"High":12786.83,"Low":12550.22,"Close":12612.43}
{"Date":"2008-04-04","Open":12618.29,"High":12738.3,"Low":12489.4,"Close":12609.42}
{"Date":"2008-04-03","Open":12546.48,"High":12734.97,"Low":12455.04,"Close":12626.03}
{"Date":"2008-04-02","Open":12684.9,"High":12790.28,"Low":12488.22,"Close":12605.83}
{"Date":"2008-04-01","Open":12434.2,"High":12693.93,"Low":12343.66,"Close":12654.36}
{"Date":"2008-03-31","Open":12187.34,"High":12384.84,"Low":12095.18,"Close":12262.89}
{"Date":"2008-03-28","Open":12337.54,"High":12441.67,"Low":12164.22,"Close":12216.4}
{"Date":"2008-03-27","Open":12459.17,"High":12528.13,"Low":12264.76,"Close":12302.46}
{"Date":"2008-03-26","Open":12441.02,"High":12553.44,"Low":12309.62,"Close":12422.86}
{"Date":"2008-03-25","Open":12547.66,"High":12639.82,"Low":12397.62,"Close":12532.6}
{"Date":"2008-03-24","Open":12401.86,"High":12687.61,"Low":12346.17,"Close":12548.64}
{"Date":"2008-03-20","Open":12150.3,"High":12434.34,"Low":12024.68,"Close":12361.32}
{"Date":"2008-03-19","Open":12411.06,"High":12525.19,"Low":12077.27,"Close":12099.66}
{"Date":"2008-03-18","Open":12171.63,"High":12411.63,"Low":12053.09,"Close":12392.66}
{"Date":"2008-03-17","Open":11734.13,"High":12119.69,"Low":11650.44,"Close":11972.25}
{"Date":"2008-03-14","Open":12200.2,"High":12249.86,"Low":11781.43,"Close":11951.09}
{"Date":"2008-03-13","Open":11962.32,"High":12242.29,"Low":11832.88,"Close":12145.74}
{"Date":"2008-03-12","Open":12199.23,"High":12360.58,"Low":12037.79,"Close":12110.24}
{"Date":"2008-03-11","Open":12011.82,"High":12205.98,"Low":11819.36,"Close":12156.81}
{"Date":"2008-03-10","Open":11917.46,"High":11993.75,"Low":11691.47,"Close":11740.15}
{"Date":"2008-03-07","Open":11946.69,"High":12131.33,"Low":11778.66,"Close":11893.69}
{"Date":"2008-03-06","Open":12223.65,"High":12267.86,"Low":12010.03,"Close":12040.39}
{"Date":"2008-03-05","Open":12235.62,"High":12392.74,"Low":12105.36,"Close":12254.99}
{"Date":"2008-03-04","Open":12155.75,"High":12291.22,"Low":11991.06,"Close":12213.8}
{"Date":"2008-03-03","Open":12232.44,"High":12344.71,"Low":12101.29,"Close":12258.9}
{"Date":"2008-02-29","Open":12452.98,"High":12517.62,"Low":12210.3,"Close":12266.39}
{"Date":"2008-02-28","Open":12603.1,"High":12713.99,"Low":12463.32,"Close":12582.18}
{"Date":"2008-02-27","Open":12602.86,"High":12815.59,"Low":12527.64,"Close":12694.28}
{"Date":"2008-02-26","Open":12508.67,"High":12771.14,"Low":12449.08,"Close":12684.92}
{"Date":"2008-02-25","Open":12383.38,"High":12612.47,"Low":12292.03,"Close":12570.22}
{"Date":"2008-02-22","Open":12313.77,"High":12429.05,"Low":12116.92,"Close":12381.02}
{"Date":"2008-02-21","Open":12454.94,"High":12545.79,"Low":12225.36,"Close":12284.3}
{"Date":"2008-02-20","Open":12247.1,"High":12489.29,"Low":12159.42,"Close":12427.26}
{"Date":"2008-02-19","Open":12479.93,"High":12571.11,"Low":12276.81,"Close":12337.22}
{"Date":"2008-02-15","Open":12367.47,"High":12441.2,"Low":12216.68,"Close":12348.21}
{"Date":"2008-02-14","Open":12558.42,"High":12611.26,"Low":12332.03,"Close":12376.98}
{"Date":"2008-02-13","Open":12463.07,"High":12627.76,"Low":12354.22,"Close":12552.24}
{"Date":"2008-02-12","Open":12296.51,"High":12524.12,"Low":12207.9,"Close":12373.41}
{"Date":"2008-02-11","Open":12142.55,"High":12332.76,"Low":12006.79,"Close":12240.01}
{"Date":"2008-02-08","Open":12203.76,"High":12330.97,"Low":12058.01,"Close":12182.13}
{"Date":"2008-02-07","Open":12155.47,"High":12366.99,"Low":12045,"Close":12247}
{"Date":"2008-02-06","Open":12333.01,"High":12436.33,"Low":12142.14,"Close":12200.1}
{"Date":"2008-02-05","Open":12456.32,"High":12574.92,"Low":12234.97,"Close":12265.13}
{"Date":"2008-02-04","Open":12746.93,"High":12810.34,"Low":12557.61,"Close":12635.16}
{"Date":"2008-02-01","Open":12667.35,"High":12841.88,"Low":12510.05,"Close":12743.19}
{"Date":"2008-01-31","Open":12284.32,"High":12734.74,"Low":12197.09,"Close":12650.36}
{"Date":"2008-01-30","Open":12418.2,"High":12715.96,"Low":12311.55,"Close":12442.83}
{"Date":"2008-01-29","Open":12466.89,"High":12604.92,"Low":12262.29,"Close":12480.3}
{"Date":"2008-01-28","Open":12225.54,"High":12423.81,"Low":12061.42,"Close":12383.89}
{"Date":"2008-01-25","Open":12499.24,"High":12590.69,"Low":12103.61,"Close":12207.17}
{"Date":"2008-01-24","Open":12287.65,"High":12522.82,"Low":12114.83,"Close":12378.61}
{"Date":"2008-01-23","Open":11733.83,"High":12339.1,"Low":11530.12,"Close":12270.17}
{"Date":"2008-01-22","Open":11604.25,"High":12167.42,"Low":11508.74,"Close":11971.19}
{"Date":"2008-01-18","Open":12197.74,"High":12441.85,"Low":11953.71,"Close":12099.3}
{"Date":"2008-01-17","Open":12501.11,"High":12597.85,"Low":12089.38,"Close":12159.21}
{"Date":"2008-01-16","Open":12428.2,"High":12699.05,"Low":12294.48,"Close":12466.16}
{"Date":"2008-01-15","Open":12633.94,"High":12754.65,"Low":12425.92,"Close":12501.11}
{"Date":"2008-01-14","Open":12724.9,"High":12866.1,"Low":12596.95,"Close":12778.15}
{"Date":"2008-01-11","Open":12723.68,"High":12863.34,"Low":12495.91,"Close":12606.3}
{"Date":"2008-01-10","Open":12652.72,"High":12966.74,"Low":12555.74,"Close":12853.09}
{"Date":"2008-01-09","Open":12599.15,"High":12814.97,"Low":12431.53,"Close":12735.31}
{"Date":"2008-01-08","Open":12874.8,"High":12998.11,"Low":12511.03,"Close":12589.07}
{"Date":"2008-01-07","Open":12842.28,"High":12984.95,"Low":12640.44,"Close":12827.49}
{"Date":"2008-01-04","Open":13046.56,"High":13049.65,"Low":12740.51,"Close":12800.18}
{"Date":"2008-01-03","Open":13044.12,"High":13197.43,"Low":12968.44,"Close":13056.72}
{"Date":"2008-01-02","Open":13261.82,"High":13338.23,"Low":12969.42,"Close":13043.96}
{"Date":"2007-12-31","Open":13364.16,"High":13423.91,"Low":13197.35,"Close":13264.82}
{"Date":"2007-12-28","Open":13361.23,"High":13494.3,"Low":13272.14,"Close":13365.87}
{"Date":"2007-12-27","Open":13549.17,"High":13551.53,"Low":13325.71,"Close":13359.61}
{"Date":"2007-12-26","Open":13547.95,"High":13614.53,"Low":13440.16,"Close":13551.69}
{"Date":"2007-12-24","Open":13450.73,"High":13606.97,"Low":13432.2,"Close":13549.33}
{"Date":"2007-12-21","Open":13241.66,"High":13518.2,"Low":13281.89,"Close":13450.65}
{"Date":"2007-12-20","Open":13206.46,"High":13354,"Low":13112.98,"Close":13245.64}
{"Date":"2007-12-19","Open":13231.98,"High":13368.79,"Low":13097.77,"Close":13207.27}
{"Date":"2007-12-18","Open":13168.66,"High":13346.84,"Low":13059.32,"Close":13232.47}
{"Date":"2007-12-17","Open":13339.2,"High":13378.38,"Low":13111.92,"Close":13167.2}
{"Date":"2007-12-14","Open":13515.11,"High":13557.54,"Low":13284.66,"Close":13339.85}
{"Date":"2007-12-13","Open":13473.98,"High":13586.73,"Low":13281,"Close":13517.96}
{"Date":"2007-12-12","Open":13434.8,"High":13778.98,"Low":13299.61,"Close":13473.9}
{"Date":"2007-12-11","Open":13726.87,"High":13850.92,"Low":13374.89,"Close":13432.77}
{"Date":"2007-12-10","Open":13623.55,"High":13807.02,"Low":13582.5,"Close":13727.03}
{"Date":"2007-12-07","Open":13618.27,"High":13744.02,"Low":13514.22,"Close":13625.58}
{"Date":"2007-12-06","Open":13445.85,"High":13652.49,"Low":13362.37,"Close":13619.89}
{"Date":"2007-12-05","Open":13244.01,"High":13513,"Low":13274.25,"Close":13444.96}
{"Date":"2007-12-04","Open":13311.24,"High":13395.21,"Low":13139.56,"Close":13248.73}
{"Date":"2007-12-03","Open":13368.22,"High":13490.24,"Low":13207.6,"Close":13314.57}
{"Date":"2007-11-30","Open":13314.25,"High":13570.31,"Low":13225.32,"Close":13371.72}
{"Date":"2007-11-29","Open":13287.91,"High":13399.03,"Low":13150.21,"Close":13311.73}
{"Date":"2007-11-28","Open":12958.04,"High":13353.51,"Low":12986.33,"Close":13289.45}
{"Date":"2007-11-27","Open":12744.78,"High":13040.38,"Low":12711.98,"Close":12958.44}
{"Date":"2007-11-26","Open":12979.99,"High":13104.44,"Low":12707.26,"Close":12743.44}
{"Date":"2007-11-23","Open":12796.07,"High":13028.84,"Low":12803.67,"Close":12980.88}
{"Date":"2007-11-21","Open":13006.65,"High":13055.59,"Low":12725.39,"Close":12799.04}
{"Date":"2007-11-20","Open":12955.92,"High":13179.23,"Low":12800.74,"Close":13010.14}
{"Date":"2007-11-19","Open":12958.44,"High":13195.48,"Low":12871.14,"Close":12958.44}
{"Date":"2007-11-16","Open":13109.48,"High":13293.44,"Low":12987.22,"Close":13176.79}
{"Date":"2007-11-15","Open":13230.68,"High":13333.59,"Low":13007.95,"Close":13110.05}
{"Date":"2007-11-14","Open":13305.47,"High":13465.2,"Low":13159.88,"Close":13231.01}
{"Date":"2007-11-13","Open":12975.11,"High":13357.57,"Low":12982.18,"Close":13307.09}
{"Date":"2007-11-12","Open":13039.16,"High":13238.73,"Low":12910.4,"Close":12987.55}
{"Date":"2007-11-09","Open":13261.17,"High":13321.81,"Low":12920.65,"Close":13042.74}
{"Date":"2007-11-08","Open":13299.7,"High":13463.66,"Low":13001.93,"Close":13266.29}
{"Date":"2007-11-07","Open":13646.72,"High":13629.08,"Low":13269.46,"Close":13300.02}
{"Date":"2007-11-06","Open":13542.34,"High":13716.55,"Low":13460.73,"Close":13660.94}
{"Date":"2007-11-05","Open":13592.58,"High":13666.15,"Low":13393.67,"Close":13543.4}
{"Date":"2007-11-02","Open":13569.9,"High":13708.58,"Low":13381.64,"Close":13595.1}
{"Date":"2007-11-01","Open":13924.16,"High":13875.87,"Low":13522.75,"Close":13567.87}
{"Date":"2007-10-31","Open":13792.06,"High":13990.65,"Low":13711.59,"Close":13930.01}
{"Date":"2007-10-30","Open":13869.04,"High":13930.91,"Low":13719.8,"Close":13792.47}
{"Date":"2007-10-29","Open":13807.35,"High":13966.18,"Low":13748.33,"Close":13870.26}
{"Date":"2007-10-26","Open":13675.66,"High":13885.95,"Low":13622.01,"Close":13806.7}
{"Date":"2007-10-25","Open":13677.85,"High":13819.78,"Low":13471.87,"Close":13671.92}
{"Date":"2007-10-24","Open":13675.58,"High":13751.5,"Low":13423.74,"Close":13675.25}
{"Date":"2007-10-23","Open":13568.93,"High":13754.91,"Low":13494.95,"Close":13676.23}
{"Date":"2007-10-22","Open":13521.62,"High":13636.8,"Low":13337.9,"Close":13566.97}
{"Date":"2007-10-19","Open":13888.47,"High":13879.77,"Low":13478.94,"Close":13522.02}
{"Date":"2007-10-18","Open":13887.9,"High":13984.39,"Low":13746.22,"Close":13888.96}
{"Date":"2007-10-17","Open":13920.66,"High":14075.84,"Low":13738.66,"Close":13892.54}
{"Date":"2007-10-16","Open":13986.34,"High":14061.37,"Low":13810.68,"Close":13912.94}
{"Date":"2007-10-15","Open":14092.43,"High":14157.38,"Low":13877.82,"Close":13984.8}
{"Date":"2007-10-12","Open":14016.34,"High":14168.51,"Low":13949.85,"Close":14093.08}
{"Date":"2007-10-11","Open":14079.1,"High":14279.96,"Low":13917.82,"Close":14015.12}
{"Date":"2007-10-10","Open":14165.02,"High":14225.66,"Low":13963.26,"Close":14078.69}
{"Date":"2007-10-09","Open":14043.73,"High":14198.83,"Low":13980.9,"Close":14164.53}
{"Date":"2007-10-08","Open":14065.36,"High":14134.05,"Low":13947.41,"Close":14043.73}
{"Date":"2007-10-05","Open":13969.07,"High":14169.49,"Low":13965.05,"Close":14066.01}
{"Date":"2007-10-04","Open":13967.89,"High":14074.54,"Low":13894.98,"Close":13974.31}
{"Date":"2007-10-03","Open":14038.86,"High":14090.48,"Low":13883.43,"Close":13968.05}
{"Date":"2007-10-02","Open":14087.14,"High":14166.16,"Low":13951.72,"Close":14047.31}
{"Date":"2007-10-01","Open":13895.71,"High":14147.3,"Low":13869.86,"Close":14087.55}
{"Date":"2007-09-28","Open":13912.94,"High":13994.64,"Low":13802.96,"Close":13895.63}
{"Date":"2007-09-27","Open":13879.53,"High":13991.63,"Low":13811.17,"Close":13912.94}
{"Date":"2007-09-26","Open":13779.3,"High":13962.61,"Low":13741.26,"Close":13878.15}
{"Date":"2007-09-25","Open":13757.84,"High":13847.1,"Low":13629.16,"Close":13778.65}
{"Date":"2007-09-24","Open":13821.57,"High":13930.74,"Low":13702.89,"Close":13759.06}
{"Date":"2007-09-21","Open":13768.33,"High":13948.95,"Low":13740.61,"Close":13820.19}
{"Date":"2007-09-20","Open":13813.52,"High":13887.81,"Low":13741.01,"Close":13766.7}
{"Date":"2007-09-19","Open":13740.61,"High":13936.68,"Low":13689.8,"Close":13815.56}
{"Date":"2007-09-18","Open":13403.18,"High":13772.15,"Low":13379.68,"Close":13739.39}
{"Date":"2007-09-17","Open":13441.95,"High":13514.71,"Low":13306.69,"Close":13403.42}
{"Date":"2007-09-14","Open":13421.39,"High":13507.55,"Low":13273.68,"Close":13442.52}
{"Date":"2007-09-13","Open":13292.38,"High":13519.91,"Low":13296.77,"Close":13424.88}
{"Date":"2007-09-12","Open":13298.31,"High":13408.62,"Low":13195.4,"Close":13291.65}
{"Date":"2007-09-11","Open":13129.4,"High":13369.77,"Low":13124.68,"Close":13308.39}
{"Date":"2007-09-10","Open":13116.39,"High":13280.67,"Low":12992.02,"Close":13127.85}
{"Date":"2007-09-07","Open":13360.74,"High":13312.05,"Low":13059.16,"Close":13113.38}
{"Date":"2007-09-06","Open":13306.44,"High":13464.79,"Low":13217.11,"Close":13363.35}
{"Date":"2007-09-05","Open":13442.85,"High":13436.02,"Low":13203.86,"Close":13305.47}
{"Date":"2007-09-04","Open":13358.39,"High":13521.86,"Low":13248.57,"Close":13448.86}
{"Date":"2007-08-31","Open":13240.84,"High":13472.35,"Low":13252.06,"Close":13357.74}
{"Date":"2007-08-30","Open":13287.91,"High":13355.46,"Low":13126.39,"Close":13238.73}
{"Date":"2007-08-29","Open":13043.07,"High":13336.93,"Low":13020.63,"Close":13289.29}
{"Date":"2007-08-28","Open":13318.43,"High":13319.61,"Low":13024.29,"Close":13041.85}
{"Date":"2007-08-27","Open":13377.16,"High":13438.46,"Low":13248.32,"Close":13322.13}
{"Date":"2007-08-24","Open":13231.78,"High":13402.2,"Low":13174.27,"Close":13378.87}
{"Date":"2007-08-23","Open":13237.27,"High":13358.22,"Low":13127.69,"Close":13235.88}
{"Date":"2007-08-22","Open":13088.26,"High":13304.33,"Low":13075.34,"Close":13236.13}
{"Date":"2007-08-21","Open":13120.05,"High":13228.57,"Low":12975.68,"Close":13090.86}
{"Date":"2007-08-20","Open":13078.51,"High":13245.8,"Low":12938.77,"Close":13121.35}
{"Date":"2007-08-17","Open":12848.05,"High":13289.7,"Low":12847.24,"Close":13079.08}
{"Date":"2007-08-16","Open":12859.52,"High":12996.73,"Low":12455.92,"Close":12845.78}
{"Date":"2007-08-15","Open":13021.93,"High":13184.51,"Low":12800.83,"Close":12861.47}
{"Date":"2007-08-14","Open":13235.72,"High":13309.04,"Low":12974.3,"Close":13028.92}
{"Date":"2007-08-13","Open":13238.24,"High":13440.08,"Low":13163.54,"Close":13236.53}
{"Date":"2007-08-10","Open":13270.59,"High":13386.43,"Low":12958.04,"Close":13239.54}
{"Date":"2007-08-09","Open":13652.33,"High":13675.66,"Low":13196.05,"Close":13270.68}
{"Date":"2007-08-08","Open":13497.23,"High":13769.63,"Low":13386.92,"Close":13657.86}
{"Date":"2007-08-07","Open":13467.72,"High":13635.09,"Low":13282.38,"Close":13504.3}
{"Date":"2007-08-06","Open":13183.13,"High":13501.86,"Low":13077.05,"Close":13468.78}
{"Date":"2007-08-03","Open":13462.25,"High":13539.5,"Low":13156.79,"Close":13181.91}
{"Date":"2007-08-02","Open":13357.82,"High":13547.47,"Low":13272.79,"Close":13463.33}
{"Date":"2007-08-01","Open":13211.09,"High":13431.06,"Low":13041.77,"Close":13362.37}
{"Date":"2007-07-31","Open":13360.66,"High":13579.41,"Low":13182.15,"Close":13211.99}
{"Date":"2007-07-30","Open":13266.21,"High":13445.12,"Low":13143.87,"Close":13358.31}
{"Date":"2007-07-27","Open":13472.68,"High":13589.17,"Low":13228.57,"Close":13265.47}
{"Date":"2007-07-26","Open":13783.12,"High":13793.61,"Low":13307.74,"Close":13473.57}
{"Date":"2007-07-25","Open":13718.25,"High":13919.77,"Low":13607.7,"Close":13785.07}
{"Date":"2007-07-24","Open":13940.9,"High":13967.65,"Low":13661.51,"Close":13716.95}
{"Date":"2007-07-23","Open":13851.73,"High":14039.59,"Low":13819.54,"Close":13943.42}
{"Date":"2007-07-20","Open":14000.73,"High":14039.67,"Low":13745.65,"Close":13851.08}
{"Date":"2007-07-19","Open":13918.79,"High":14121.04,"Low":13860.18,"Close":14000.41}
{"Date":"2007-07-18","Open":13955.05,"High":14020.89,"Low":13768.73,"Close":13918.22}
{"Date":"2007-07-17","Open":13951.96,"High":14095.6,"Low":13880.67,"Close":13971.55}
{"Date":"2007-07-16","Open":13907.09,"High":14053.57,"Low":13834.33,"Close":13950.98}
{"Date":"2007-07-13","Open":13859.86,"High":13982.93,"Low":13784.83,"Close":13907.25}
{"Date":"2007-07-12","Open":13579.33,"High":13889.45,"Low":13598.76,"Close":13861.73}
{"Date":"2007-07-11","Open":13500.4,"High":13638.75,"Low":13435.45,"Close":13577.87}
{"Date":"2007-07-10","Open":13648.59,"High":13685.9,"Low":13463.57,"Close":13501.7}
{"Date":"2007-07-09","Open":13612.66,"High":13739.06,"Low":13563.89,"Close":13649.97}
{"Date":"2007-07-06","Open":13559.01,"High":13670.46,"Low":13501.54,"Close":13611.68}
{"Date":"2007-07-05","Open":13576.24,"High":13637.78,"Low":13459.84,"Close":13565.84}
{"Date":"2007-07-03","Open":13531.53,"High":13638.26,"Low":13487.88,"Close":13577.3}
{"Date":"2007-07-02","Open":13409.6,"High":13586.97,"Low":13406.59,"Close":13535.43}
{"Date":"2007-06-29","Open":13422.61,"High":13556.16,"Low":13291.32,"Close":13408.62}
{"Date":"2007-06-28","Open":13427.48,"High":13537.47,"Low":13342.05,"Close":13422.28}
{"Date":"2007-06-27","Open":13336.93,"High":13455.36,"Low":13205.08,"Close":13427.73}
{"Date":"2007-06-26","Open":13352.37,"High":13491.7,"Low":13272.79,"Close":13337.66}
{"Date":"2007-06-25","Open":13360.09,"High":13519.34,"Low":13273.68,"Close":13352.05}
{"Date":"2007-06-22","Open":13545.03,"High":13564.13,"Low":13323.51,"Close":13360.26}
{"Date":"2007-06-21","Open":13486.66,"High":13596.56,"Low":13368.79,"Close":13545.84}
{"Date":"2007-06-20","Open":13636.56,"High":13735.08,"Low":13469.43,"Close":13489.42}
{"Date":"2007-06-19","Open":13611.68,"High":13705.41,"Low":13527.14,"Close":13635.42}
{"Date":"2007-06-18","Open":13639,"High":13720.29,"Low":13560.15,"Close":13612.98}
{"Date":"2007-06-15","Open":13556.65,"High":13741.18,"Low":13566.89,"Close":13639.48}
{"Date":"2007-06-14","Open":13482.43,"High":13622.66,"Low":13444.07,"Close":13553.72}
{"Date":"2007-06-13","Open":13287.62,"High":13502.76,"Low":13288.07,"Close":13482.35}
{"Date":"2007-06-12","Open":13424.39,"High":13474.12,"Low":13264.05,"Close":13295.01}
{"Date":"2007-06-11","Open":13423.74,"High":13519.88,"Low":13335.16,"Close":13424.96}
{"Date":"2007-06-08","Open":13267.14,"High":13445.19,"Low":13207.73,"Close":13424.39}
{"Date":"2007-06-07","Open":13463.48,"High":13517.85,"Low":13236.34,"Close":13266.73}
{"Date":"2007-06-06","Open":13590.66,"High":13606.75,"Low":13403.1,"Close":13465.67}
{"Date":"2007-06-05","Open":13673.19,"High":13689.4,"Low":13523.7,"Close":13595.46}
{"Date":"2007-06-04","Open":13667.21,"High":13723.37,"Low":13575.14,"Close":13676.32}
{"Date":"2007-06-01","Open":13628.69,"High":13756.69,"Low":13562.54,"Close":13668.11}
{"Date":"2007-05-31","Open":13633,"High":13718.82,"Low":13564.49,"Close":13627.64}
{"Date":"2007-05-30","Open":13517.89,"High":13650.64,"Low":13403.26,"Close":13633.08}
{"Date":"2007-05-29","Open":13507.28,"High":13603.26,"Low":13428.86,"Close":13521.34}
{"Date":"2007-05-25","Open":13441.94,"High":13571.48,"Low":13410,"Close":13507.28}
{"Date":"2007-05-24","Open":13522.6,"High":13645.52,"Low":13391.56,"Close":13441.13}
{"Date":"2007-05-23","Open":13540.84,"High":13648.69,"Low":13476.72,"Close":13525.65}
{"Date":"2007-05-22","Open":13544.99,"High":13632.03,"Low":13466.57,"Close":13539.95}
{"Date":"2007-05-21","Open":13556.53,"High":13636.98,"Low":13473.31,"Close":13542.88}
{"Date":"2007-05-18","Open":13476.4,"High":13611.95,"Low":13454.46,"Close":13556.53}
{"Date":"2007-05-17","Open":13486.96,"High":13558.24,"Low":13384.89,"Close":13476.72}
{"Date":"2007-05-16","Open":13374.13,"High":13526.54,"Low":13325.49,"Close":13487.53}
{"Date":"2007-05-15","Open":13346.05,"High":13518.33,"Low":13302.65,"Close":13383.84}
{"Date":"2007-05-14","Open":13325.81,"High":13432.84,"Low":13265.02,"Close":13346.78}
{"Date":"2007-05-11","Open":13212.2,"High":13373.35,"Low":13192.62,"Close":13326.22}
{"Date":"2007-05-10","Open":13359.05,"High":13376.2,"Low":13161.08,"Close":13215.13}
{"Date":"2007-05-09","Open":13300.62,"High":13410.17,"Low":13229.92,"Close":13362.87}
{"Date":"2007-05-08","Open":13309.4,"High":13359.05,"Low":13192.45,"Close":13309.07}
{"Date":"2007-05-07","Open":13264.13,"High":13385.06,"Low":13218.87,"Close":13312.97}
{"Date":"2007-05-04","Open":13243.08,"High":13340.6,"Low":13176.61,"Close":13264.62}
{"Date":"2007-05-03","Open":13206.65,"High":13306.55,"Low":13131.42,"Close":13241.38}
{"Date":"2007-05-02","Open":13133.94,"High":13291.6,"Low":13105.34,"Close":13211.88}
{"Date":"2007-05-01","Open":13062.75,"High":13188.96,"Low":12993.02,"Close":13136.14}
{"Date":"2007-04-30","Open":13120.21,"High":13226.99,"Low":13003.91,"Close":13062.91}
{"Date":"2007-04-27","Open":13104.04,"High":13195.05,"Low":13002.37,"Close":13120.94}
{"Date":"2007-04-26","Open":13088.84,"High":13197.49,"Low":13016.43,"Close":13105.5}
{"Date":"2007-04-25","Open":12951.42,"High":13142.31,"Low":12929.8,"Close":13089.89}
{"Date":"2007-04-24","Open":12919.64,"High":13033.66,"Low":12845.12,"Close":12953.94}
{"Date":"2007-04-23","Open":12961.49,"High":13029.59,"Low":12867.96,"Close":12919.4}
{"Date":"2007-04-20","Open":12811.15,"High":13035.77,"Low":12828.3,"Close":12961.98}
{"Date":"2007-04-19","Open":12799.77,"High":12889.17,"Low":12677.47,"Close":12808.63}
{"Date":"2007-04-18","Open":12771.08,"High":12871.21,"Low":12691.2,"Close":12803.84}
{"Date":"2007-04-17","Open":12719.56,"High":12773.04,"Low":12773.04,"Close":12773.04}
{"Date":"2007-04-16","Open":12611.64,"High":12770.6,"Low":12596.36,"Close":12720.46}
{"Date":"2007-04-13","Open":12551.91,"High":12654.47,"Low":12504.04,"Close":12612.13}
{"Date":"2007-04-12","Open":12483.64,"High":12580.92,"Low":12407.5,"Close":12552.96}
{"Date":"2007-04-11","Open":12573.12,"High":12618.63,"Low":12432.53,"Close":12484.62}
{"Date":"2007-04-10","Open":12568.49,"High":12641.87,"Low":12496.48,"Close":12573.85}
{"Date":"2007-04-09","Open":12562.64,"High":12641.22,"Low":12505.83,"Close":12569.14}
{"Date":"2007-04-05","Open":12523.22,"High":12600.34,"Low":12465.36,"Close":12560.2}
{"Date":"2007-04-04","Open":12511.36,"High":12591.81,"Low":12444.55,"Close":12530.05}
{"Date":"2007-04-03","Open":12379.05,"High":12559.47,"Low":12396.53,"Close":12510.3}
{"Date":"2007-04-02","Open":12354.52,"High":12450.81,"Low":12284.54,"Close":12382.3}
{"Date":"2007-03-30","Open":12348.91,"High":12442.4,"Low":12237.87,"Close":12354.35}
{"Date":"2007-03-29","Open":12301.48,"High":12424.77,"Low":12251.89,"Close":12348.75}
{"Date":"2007-03-28","Open":12396.49,"High":12415.56,"Low":12234.5,"Close":12300.36}
{"Date":"2007-03-27","Open":12468.59,"High":12484.54,"Low":12336.89,"Close":12397.29}
{"Date":"2007-03-26","Open":12480.37,"High":12526.27,"Low":12339.53,"Close":12469.07}
{"Date":"2007-03-23","Open":12460.5,"High":12550.07,"Low":12396.89,"Close":12481.01}
{"Date":"2007-03-22","Open":12446.72,"High":12524.03,"Low":12364.21,"Close":12461.14}
{"Date":"2007-03-21","Open":12288.98,"High":12489.02,"Low":12220.49,"Close":12447.52}
{"Date":"2007-03-20","Open":12226.81,"High":12324.31,"Low":12172.66,"Close":12288.1}
{"Date":"2007-03-19","Open":12110.41,"High":12273.52,"Low":12122.59,"Close":12226.17}
{"Date":"2007-03-16","Open":12160.16,"High":12226.01,"Low":12053.05,"Close":12110.41}
{"Date":"2007-03-15","Open":12133.16,"High":12228.42,"Low":12060.1,"Close":12159.68}
{"Date":"2007-03-14","Open":12074.52,"High":12187.88,"Low":11926.79,"Close":12133.4}
{"Date":"2007-03-13","Open":12307.49,"High":12319.66,"Low":12049.85,"Close":12075.96}
{"Date":"2007-03-12","Open":12275.68,"High":12385.44,"Low":12205.58,"Close":12318.62}
{"Date":"2007-03-09","Open":12262.06,"High":12379.51,"Low":12200.62,"Close":12276.32}
{"Date":"2007-03-08","Open":12193.33,"High":12355.47,"Low":12183.79,"Close":12260.7}
{"Date":"2007-03-07","Open":12204.46,"High":12315.18,"Low":12122.11,"Close":12192.45}
{"Date":"2007-03-06","Open":12051.17,"High":12252.61,"Low":12060.58,"Close":12207.59}
{"Date":"2007-03-05","Open":12111.61,"High":12220.16,"Low":11973.58,"Close":12050.41}
{"Date":"2007-03-02","Open":12233.78,"High":12293.15,"Low":12064.91,"Close":12114.1}
{"Date":"2007-03-01","Open":12265.59,"High":12338.89,"Low":11996.17,"Close":12234.34}
{"Date":"2007-02-28","Open":12214.92,"High":12396.81,"Low":12122.03,"Close":12268.63}
{"Date":"2007-02-27","Open":12628.9,"High":12587.72,"Low":12078.85,"Close":12216.24}
{"Date":"2007-02-26","Open":12647.88,"High":12746.34,"Low":12562.72,"Close":12632.26}
{"Date":"2007-02-23","Open":12679.89,"High":12726.79,"Low":12578.51,"Close":12647.48}
{"Date":"2007-02-22","Open":12735.77,"High":12792.97,"Low":12621.93,"Close":12686.02}
{"Date":"2007-02-21","Open":12782.87,"High":12813.88,"Low":12662.79,"Close":12738.41}
{"Date":"2007-02-20","Open":12766.85,"High":12845.76,"Low":12675.04,"Close":12786.64}
{"Date":"2007-02-16","Open":12764.13,"High":12829.42,"Low":12685.86,"Close":12767.57}
{"Date":"2007-02-15","Open":12741.7,"High":12828.38,"Low":12681.85,"Close":12765.01}
{"Date":"2007-02-14","Open":12651.29,"High":12793.29,"Low":12623.21,"Close":12741.86}
{"Date":"2007-02-13","Open":12549.19,"High":12702.36,"Low":12551.51,"Close":12654.85}
{"Date":"2007-02-12","Open":12580.11,"High":12654.69,"Low":12502.4,"Close":12552.55}
{"Date":"2007-02-09","Open":12638.03,"High":12725.59,"Low":12518.58,"Close":12580.83}
{"Date":"2007-02-08","Open":12665.67,"High":12704.04,"Low":12542.14,"Close":12637.63}
{"Date":"2007-02-07","Open":12656.86,"High":12748.99,"Low":12589.56,"Close":12666.87}
{"Date":"2007-02-06","Open":12661.66,"High":12738.41,"Low":12586.44,"Close":12666.31}
{"Date":"2007-02-05","Open":12653.41,"High":12730.56,"Low":12586.2,"Close":12661.74}
{"Date":"2007-02-02","Open":12673.84,"High":12740.65,"Low":12582.99,"Close":12653.49}
{"Date":"2007-02-01","Open":12617.2,"High":12741.3,"Low":12563.85,"Close":12673.68}
{"Date":"2007-01-31","Open":12520.03,"High":12685.54,"Low":12461.3,"Close":12621.69}
{"Date":"2007-01-30","Open":12492.23,"High":12597.01,"Low":12414.52,"Close":12523.31}
{"Date":"2007-01-29","Open":12487.1,"High":12599.74,"Low":12422.93,"Close":12490.78}
{"Date":"2007-01-26","Open":12503.28,"High":12582.67,"Low":12391.44,"Close":12487.02}
{"Date":"2007-01-25","Open":12621.77,"High":12670.48,"Low":12461.54,"Close":12502.56}
{"Date":"2007-01-24","Open":12534.37,"High":12659.42,"Low":12489.98,"Close":12621.77}
{"Date":"2007-01-23","Open":12477.81,"High":12610.71,"Low":12401.94,"Close":12533.8}
{"Date":"2007-01-22","Open":12566.33,"High":12619.04,"Low":12389.68,"Close":12477.16}
{"Date":"2007-01-19","Open":12567.93,"High":12649.89,"Low":12462.5,"Close":12565.53}
{"Date":"2007-01-18","Open":12575.06,"High":12674.16,"Low":12487.9,"Close":12567.93}
{"Date":"2007-01-17","Open":12571.46,"High":12666.71,"Low":12496.55,"Close":12577.15}
{"Date":"2007-01-16","Open":12555.84,"High":12638.27,"Low":12489.9,"Close":12582.59}
{"Date":"2007-01-12","Open":12514.66,"High":12616.08,"Low":12432.3,"Close":12556.08}
{"Date":"2007-01-11","Open":12442.96,"High":12586.12,"Low":12413.72,"Close":12514.98}
{"Date":"2007-01-10","Open":12417,"High":12487.18,"Low":12313.01,"Close":12442.16}
{"Date":"2007-01-09","Open":12424.77,"High":12516.66,"Low":12337.85,"Close":12416.6}
{"Date":"2007-01-08","Open":12392.01,"High":12489.5,"Low":12298.59,"Close":12423.49}
{"Date":"2007-01-05","Open":12480.05,"High":12504.4,"Low":12326.79,"Close":12398.01}
{"Date":"2007-01-04","Open":12473.16,"High":12560.96,"Low":12357.56,"Close":12480.69}
{"Date":"2007-01-03","Open":12459.54,"High":12630.34,"Low":12373.82,"Close":12474.52}
{"Date":"2006-12-29","Open":12500.48,"High":12560.16,"Low":12423.81,"Close":12463.15}
{"Date":"2006-12-28","Open":12510.57,"High":12566.17,"Low":12440.23,"Close":12501.52}
{"Date":"2006-12-27","Open":12408.43,"High":12549.67,"Low":12413.32,"Close":12510.57}
{"Date":"2006-12-26","Open":12341.94,"High":12439.19,"Low":12301.4,"Close":12407.63}
{"Date":"2006-12-22","Open":12413.08,"High":12445.12,"Low":12311.17,"Close":12343.22}
{"Date":"2006-12-21","Open":12461.62,"High":12526.59,"Low":12369.97,"Close":12421.25}
{"Date":"2006-12-20","Open":12471.32,"High":12549.35,"Low":12393.45,"Close":12463.87}
{"Date":"2006-12-19","Open":12439.51,"High":12517.78,"Low":12348.5,"Close":12471.32}
{"Date":"2006-12-18","Open":12446.24,"High":12545.74,"Low":12372.3,"Close":12441.27}
{"Date":"2006-12-15","Open":12417.96,"High":12536.37,"Low":12377.35,"Close":12445.52}
{"Date":"2006-12-14","Open":12317.5,"High":12472.76,"Low":12271.44,"Close":12416.76}
{"Date":"2006-12-13","Open":12312.71,"High":12411.55,"Low":12263.19,"Close":12317.5}
{"Date":"2006-12-12","Open":12328.24,"High":12396.01,"Low":12222.65,"Close":12315.58}
{"Date":"2006-12-11","Open":12306.21,"High":12399.54,"Low":12245.32,"Close":12328.48}
{"Date":"2006-12-08","Open":12278.41,"High":12376.46,"Low":12197.97,"Close":12307.49}
{"Date":"2006-12-07","Open":12310.13,"High":12396.33,"Low":12233.06,"Close":12278.41}
{"Date":"2006-12-06","Open":12328.72,"High":12390.88,"Low":12239.95,"Close":12309.25}
{"Date":"2006-12-05","Open":12283.69,"High":12398.57,"Low":12218.24,"Close":12331.6}
{"Date":"2006-12-04","Open":12195.57,"High":12349.87,"Low":12149.27,"Close":12283.85}
{"Date":"2006-12-01","Open":12220.97,"High":12289.3,"Low":12070.52,"Close":12194.13}
{"Date":"2006-11-30","Open":12226.73,"High":12317.1,"Low":12118.42,"Close":12221.93}
{"Date":"2006-11-29","Open":12134.4,"High":12283.05,"Low":12119.7,"Close":12226.73}
{"Date":"2006-11-28","Open":12118.94,"High":12191.72,"Low":12030.62,"Close":12136.45}
{"Date":"2006-11-27","Open":12279.13,"High":12303.32,"Low":12079.01,"Close":12121.71}
{"Date":"2006-11-24","Open":12321.71,"High":12340.89,"Low":12219.28,"Close":12280.17}
{"Date":"2006-11-22","Open":12321.91,"High":12403.54,"Low":12238.43,"Close":12326.95}
{"Date":"2006-11-21","Open":12312.13,"High":12409.31,"Low":12233.94,"Close":12321.59}
{"Date":"2006-11-20","Open":12340.71,"High":12400.1,"Low":12257.34,"Close":12316.54}
{"Date":"2006-11-17","Open":12304.62,"High":12390.74,"Low":12219.13,"Close":12342.56}
{"Date":"2006-11-16","Open":12250.05,"High":12375.37,"Low":12204,"Close":12305.82}
{"Date":"2006-11-15","Open":12214.37,"High":12326.07,"Low":12156.37,"Close":12251.71}
{"Date":"2006-11-14","Open":12132.44,"High":12261.15,"Low":12051.68,"Close":12218.01}
{"Date":"2006-11-13","Open":12097.7,"High":12204.16,"Low":12045.91,"Close":12131.88}
{"Date":"2006-11-10","Open":12102.74,"High":12173.1,"Low":12025.74,"Close":12108.43}
{"Date":"2006-11-09","Open":12174.7,"High":12236.1,"Low":12039.59,"Close":12103.3}
{"Date":"2006-11-08","Open":12147.38,"High":12233.54,"Low":12051.6,"Close":12176.54}
{"Date":"2006-11-07","Open":12104.75,"High":12239.94,"Low":12065.2,"Close":12156.77}
{"Date":"2006-11-06","Open":11985.16,"High":12146.45,"Low":11973.23,"Close":12105.55}
{"Date":"2006-11-03","Open":12018.3,"High":12095.3,"Low":11928.97,"Close":11986.04}
{"Date":"2006-11-02","Open":12023.98,"High":12070.25,"Low":11938.89,"Close":12018.54}
{"Date":"2006-11-01","Open":12080.25,"High":12160.7,"Low":11972.99,"Close":12031.02}
{"Date":"2006-10-31","Open":12086.18,"High":12160.46,"Low":11986.84,"Close":12080.73}
{"Date":"2006-10-30","Open":12089.14,"High":12165.66,"Low":12000.69,"Close":12086.5}
{"Date":"2006-10-27","Open":12164.78,"High":12202.72,"Low":12024.78,"Close":12090.26}
{"Date":"2006-10-26","Open":12134.84,"High":12236.1,"Low":12037.99,"Close":12163.66}
{"Date":"2006-10-25","Open":12127.24,"High":12212.16,"Low":12017.66,"Close":12134.68}
{"Date":"2006-10-24","Open":12116.51,"High":12204.8,"Low":12028.14,"Close":12127.88}
{"Date":"2006-10-23","Open":12001.33,"High":12177.35,"Low":11940.41,"Close":12116.91}
{"Date":"2006-10-20","Open":12013.01,"High":12087.38,"Low":11881.34,"Close":12002.37}
{"Date":"2006-10-19","Open":11988.92,"High":12082.33,"Low":11911.44,"Close":12011.73}
{"Date":"2006-10-18","Open":11947.62,"High":12108.91,"Low":11900.79,"Close":11992.68}
{"Date":"2006-10-17","Open":11977.4,"High":12024.54,"Low":11849.16,"Close":11950.02}
{"Date":"2006-10-16","Open":11961.31,"High":12044.47,"Low":11892.31,"Close":11980.6}
{"Date":"2006-10-13","Open":11947.22,"High":12009.97,"Low":11862.29,"Close":11960.51}
{"Date":"2006-10-12","Open":11854.13,"High":11999.41,"Low":11845.08,"Close":11947.7}
{"Date":"2006-10-11","Open":11865.49,"High":11907.6,"Low":11762.72,"Close":11852.13}
{"Date":"2006-10-10","Open":11857.73,"High":11930.33,"Low":11778.09,"Close":11867.17}
{"Date":"2006-10-09","Open":11849.56,"High":11923.53,"Low":11759.36,"Close":11857.81}
{"Date":"2006-10-06","Open":11865.49,"High":11921.04,"Low":11743.35,"Close":11850.21}
{"Date":"2006-10-05","Open":11844.38,"High":11927.77,"Low":11762.8,"Close":11866.69}
{"Date":"2006-10-04","Open":11722.94,"High":11879.18,"Low":11654.02,"Close":11850.61}
{"Date":"2006-10-03","Open":11670.11,"High":11794.41,"Low":11608.23,"Close":11727.34}
{"Date":"2006-10-02","Open":11678.99,"High":11773.6,"Low":11608.79,"Close":11670.35}
{"Date":"2006-09-29","Open":11718.05,"High":11782.49,"Low":11642.17,"Close":11679.07}
{"Date":"2006-09-28","Open":11689.4,"High":11775.36,"Low":11625.92,"Close":11718.45}
{"Date":"2006-09-27","Open":11670.19,"High":11775.6,"Low":11595.75,"Close":11689.24}
{"Date":"2006-09-26","Open":11575.73,"High":11723.74,"Low":11517.54,"Close":11669.39}
{"Date":"2006-09-25","Open":11509.3,"High":11655.62,"Low":11436.22,"Close":11575.81}
{"Date":"2006-09-22","Open":11532.91,"High":11588.62,"Low":11423.57,"Close":11508.1}
{"Date":"2006-09-21","Open":11611.67,"High":11677.39,"Low":11471.76,"Close":11533.23}
{"Date":"2006-09-20","Open":11542.28,"High":11680.19,"Low":11514.5,"Close":11613.19}
{"Date":"2006-09-19","Open":11554.6,"High":11605.67,"Low":11450.3,"Close":11540.91}
{"Date":"2006-09-18","Open":11559.97,"High":11636.33,"Low":11477.2,"Close":11555}
{"Date":"2006-09-15","Open":11528.75,"High":11661.38,"Low":11504.57,"Close":11560.77}
{"Date":"2006-09-14","Open":11543.4,"High":11595.75,"Low":11445.1,"Close":11527.39}
{"Date":"2006-09-13","Open":11487.69,"High":11605.59,"Low":11423.73,"Close":11543.32}
{"Date":"2006-09-12","Open":11396.12,"High":11551.72,"Low":11357.37,"Close":11498.09}
{"Date":"2006-09-11","Open":11389.87,"High":11468.88,"Low":11295.9,"Close":11396.84}
{"Date":"2006-09-08","Open":11332.24,"High":11448.3,"Low":11295.18,"Close":11392.11}
{"Date":"2006-09-07","Open":11405.16,"High":11443.66,"Low":11273.89,"Close":11331.44}
{"Date":"2006-09-06","Open":11466.23,"High":11492.41,"Low":11357.69,"Close":11406.2}
{"Date":"2006-09-05","Open":11461.83,"High":11533.87,"Low":11385.95,"Close":11469.28}
{"Date":"2006-09-01","Open":11382.75,"High":11516.9,"Low":11363.78,"Close":11464.15}
{"Date":"2006-08-31","Open":11383.47,"High":11451.03,"Low":11326.8,"Close":11381.15}
{"Date":"2006-08-30","Open":11365.98,"High":11452.95,"Low":11309.99,"Close":11382.91}
{"Date":"2006-08-29","Open":11352.65,"High":11432.38,"Low":11255.88,"Close":11369.94}
{"Date":"2006-08-28","Open":11285.33,"High":11411.24,"Low":11240.91,"Close":11352.01}
{"Date":"2006-08-25","Open":11301.22,"High":11350.09,"Low":11218.66,"Close":11284.05}
{"Date":"2006-08-24","Open":11297.82,"High":11386.59,"Low":11232.83,"Close":11304.46}
{"Date":"2006-08-23","Open":11337.12,"High":11394.75,"Low":11238.67,"Close":11297.9}
{"Date":"2006-08-22","Open":11344.41,"High":11426.13,"Low":11279.25,"Close":11339.84}
{"Date":"2006-08-21","Open":11380.67,"High":11406.6,"Low":11284.05,"Close":11345.05}
{"Date":"2006-08-18","Open":11333.76,"High":11437.66,"Low":11273.49,"Close":11381.47}
{"Date":"2006-08-17","Open":11327.36,"High":11429.65,"Low":11237.79,"Close":11334.96}
{"Date":"2006-08-16","Open":11224.91,"High":11373.78,"Low":11207.85,"Close":11327.12}
{"Date":"2006-08-15","Open":11098.03,"High":11271.25,"Low":11117.8,"Close":11230.26}
{"Date":"2006-08-14","Open":11089.07,"High":11242.83,"Low":11049.68,"Close":11097.87}
{"Date":"2006-08-11","Open":11121.16,"High":11157.42,"Low":11005.18,"Close":11088.03}
{"Date":"2006-08-10","Open":11073.14,"High":11176.47,"Low":10998.06,"Close":11124.37}
{"Date":"2006-08-09","Open":11168.47,"High":11296.22,"Low":11044.64,"Close":11076.18}
{"Date":"2006-08-08","Open":11218.18,"High":11319.51,"Low":11117.8,"Close":11173.59}
{"Date":"2006-08-07","Open":11239.47,"High":11294.14,"Low":11143.02,"Close":11219.38}
{"Date":"2006-08-04","Open":11244.59,"High":11367.94,"Low":11165.11,"Close":11240.35}
{"Date":"2006-08-03","Open":11195.28,"High":11304.78,"Low":11101.55,"Close":11242.59}
{"Date":"2006-08-02","Open":11125.57,"High":11267.24,"Low":11106.04,"Close":11199.93}
{"Date":"2006-08-01","Open":11184.8,"High":11210.65,"Low":11035.92,"Close":11125.73}
{"Date":"2006-07-31","Open":11218.9,"High":11265.8,"Low":11115.24,"Close":11185.68}
{"Date":"2006-07-28","Open":11102.11,"High":11282.05,"Low":11112.84,"Close":11219.7}
{"Date":"2006-07-27","Open":11104.19,"High":11245.47,"Low":11040.8,"Close":11100.43}
{"Date":"2006-07-26","Open":11102.91,"High":11208.09,"Low":10987.41,"Close":11102.51}
{"Date":"2006-07-25","Open":11051.05,"High":11186.16,"Low":10937.38,"Close":11103.71}
{"Date":"2006-07-24","Open":10868.7,"High":11096.35,"Low":10869.75,"Close":11051.05}
{"Date":"2006-07-21","Open":10937.94,"High":10995.73,"Low":10778.58,"Close":10868.38}
{"Date":"2006-07-20","Open":11007.26,"High":11098.75,"Low":10884.47,"Close":10928.1}
{"Date":"2006-07-19","Open":10797.39,"High":11069.86,"Low":10791.14,"Close":11011.42}
{"Date":"2006-07-18","Open":10745.84,"High":10867.02,"Low":10658.35,"Close":10799.23}
{"Date":"2006-07-17","Open":10739.35,"High":10858.22,"Low":10668.35,"Close":10747.36}
{"Date":"2006-07-14","Open":10846.53,"High":10892.64,"Low":10664.43,"Close":10739.35}
{"Date":"2006-07-13","Open":11012.62,"High":11015.19,"Low":10790.82,"Close":10846.29}
{"Date":"2006-07-12","Open":11133.97,"High":11181.12,"Low":10973.37,"Close":11013.18}
{"Date":"2006-07-11","Open":11102.59,"High":11186.32,"Low":10987.33,"Close":11134.77}
{"Date":"2006-07-10","Open":11091.71,"High":11210.73,"Low":11048.8,"Close":11103.55}
{"Date":"2006-07-07","Open":11224.18,"High":11227.62,"Low":11040.32,"Close":11090.67}
{"Date":"2006-07-06","Open":11147.12,"High":11301.58,"Low":11117.16,"Close":11225.3}
{"Date":"2006-07-05","Open":11225.06,"High":11239.47,"Low":11083.94,"Close":11151.82}
{"Date":"2006-07-03","Open":11149.34,"High":11277.09,"Low":11146.06,"Close":11228.02}
{"Date":"2006-06-30","Open":11190.8,"High":11288.86,"Low":11100.11,"Close":11150.22}
{"Date":"2006-06-29","Open":10974.36,"High":11225.06,"Low":10975.16,"Close":11190.8}
{"Date":"2006-06-28","Open":10925.3,"High":11026.07,"Low":10869.02,"Close":10973.56}
{"Date":"2006-06-27","Open":11048.24,"High":11096.83,"Low":10895.84,"Close":10924.74}
{"Date":"2006-06-26","Open":10990.29,"High":11089.07,"Low":10937.06,"Close":11045.28}
{"Date":"2006-06-23","Open":11019.19,"High":11098.67,"Low":10932.82,"Close":10989.09}
{"Date":"2006-06-22","Open":11077.78,"High":11127.73,"Low":10954.83,"Close":11019.11}
{"Date":"2006-06-21","Open":10975.24,"High":11165.91,"Low":10952.43,"Close":11079.46}
{"Date":"2006-06-20","Open":10942.03,"High":11066.73,"Low":10895.28,"Close":10974.84}
{"Date":"2006-06-19","Open":11014.87,"High":11098.99,"Low":10886.63,"Close":10942.11}
{"Date":"2006-06-16","Open":11014.38,"High":11095.39,"Low":10929.54,"Close":11014.55}
{"Date":"2006-06-15","Open":10817.48,"High":11049.85,"Low":10788.34,"Close":11015.19}
{"Date":"2006-06-14","Open":10706.78,"High":10859.18,"Low":10664.91,"Close":10816.92}
{"Date":"2006-06-13","Open":10783.14,"High":10893.04,"Low":10653.23,"Close":10706.14}
{"Date":"2006-06-12","Open":10892,"High":10969.32,"Low":10767.61,"Close":10792.58}
{"Date":"2006-06-09","Open":10939.14,"High":11015.67,"Low":10842.89,"Close":10891.92}
{"Date":"2006-06-08","Open":10929.7,"High":11032.15,"Low":10726.15,"Close":10938.82}
{"Date":"2006-06-07","Open":11002.06,"High":11107.48,"Low":10897.76,"Close":10930.9}
{"Date":"2006-06-06","Open":11048.24,"High":11140.45,"Low":10890.24,"Close":11002.14}
{"Date":"2006-06-05","Open":11247.55,"High":11259.96,"Low":11025.75,"Close":11048.72}
{"Date":"2006-06-02","Open":11260.52,"High":11329.28,"Low":11158.06,"Close":11247.87}
{"Date":"2006-06-01","Open":11169.03,"High":11290.86,"Low":11115.4,"Close":11260.28}
{"Date":"2006-05-31","Open":11091.15,"High":11225.78,"Low":11050.4,"Close":11168.31}
{"Date":"2006-05-30","Open":11277.25,"High":11275.33,"Low":11071.7,"Close":11094.43}
{"Date":"2006-05-26","Open":11211.69,"High":11329.36,"Low":11177.43,"Close":11278.61}
{"Date":"2006-05-25","Open":11114.96,"High":11258.12,"Low":11089.55,"Close":11211.05}
{"Date":"2006-05-24","Open":11100.11,"High":11241.15,"Low":10980.29,"Close":11117.32}
{"Date":"2006-05-23","Open":11126.29,"High":11254.68,"Low":11068.49,"Close":11098.35}
{"Date":"2006-05-22","Open":11143.42,"High":11210.01,"Low":11011.18,"Close":11125.33}
{"Date":"2006-05-19","Open":11124.37,"High":11254.6,"Low":11009.98,"Close":11144.06}
{"Date":"2006-05-18","Open":11206.17,"High":11301.26,"Low":11096.35,"Close":11128.29}
{"Date":"2006-05-17","Open":11410.13,"High":11412.28,"Low":11139.17,"Close":11205.61}
{"Date":"2006-05-16","Open":11428.21,"High":11520.42,"Low":11334.64,"Close":11419.89}
{"Date":"2006-05-15","Open":11380.43,"High":11485.61,"Low":11273.65,"Close":11428.77}
{"Date":"2006-05-12","Open":11500.01,"High":11551.4,"Low":11336.96,"Close":11380.99}
{"Date":"2006-05-11","Open":11639.29,"High":11660.58,"Low":11449.74,"Close":11500.73}
{"Date":"2006-05-10","Open":11630.48,"High":11709.09,"Low":11545.64,"Close":11642.65}
{"Date":"2006-05-09","Open":11584.62,"High":11684.28,"Low":11535.71,"Close":11639.77}
{"Date":"2006-05-08","Open":11576.37,"High":11665.14,"Low":11504.09,"Close":11584.54}
{"Date":"2006-05-05","Open":11440.62,"High":11616.16,"Low":11456.95,"Close":11577.74}
{"Date":"2006-05-04","Open":11401.8,"High":11512.18,"Low":11366.82,"Close":11438.86}
{"Date":"2006-05-03","Open":11414.69,"High":11472.96,"Low":11308.55,"Close":11400.28}
{"Date":"2006-05-02","Open":11345.21,"High":11479.46,"Low":11302.78,"Close":11416.45}
{"Date":"2006-05-01","Open":11367.78,"High":11476.96,"Low":11304.3,"Close":11343.29}
{"Date":"2006-04-28","Open":11358.33,"High":11462.95,"Low":11278.13,"Close":11367.14}
{"Date":"2006-04-27","Open":11349.53,"High":11465.75,"Low":11220.74,"Close":11382.51}
{"Date":"2006-04-26","Open":11283.25,"High":11428.77,"Low":11256.12,"Close":11354.49}
{"Date":"2006-04-25","Open":11336.56,"High":11401.32,"Low":11213.05,"Close":11283.25}
{"Date":"2006-04-24","Open":11346.81,"High":11420.05,"Low":11246.35,"Close":11336.32}
{"Date":"2006-04-21","Open":11343.45,"High":11468.16,"Low":11272.61,"Close":11347.45}
{"Date":"2006-04-20","Open":11278.53,"High":11429.25,"Low":11221.3,"Close":11342.89}
{"Date":"2006-04-19","Open":11265.4,"High":11379.79,"Low":11181.84,"Close":11278.77}
{"Date":"2006-04-18","Open":11074.58,"High":11302.3,"Low":11064.01,"Close":11268.77}
{"Date":"2006-04-17","Open":11137.33,"High":11203.13,"Low":11017.43,"Close":11073.78}
{"Date":"2006-04-13","Open":11130.13,"High":11210.73,"Low":11053.29,"Close":11137.65}
{"Date":"2006-04-12","Open":11089.47,"High":11194,"Low":11052.17,"Close":11129.97}
{"Date":"2006-04-11","Open":11141.33,"High":11220.98,"Low":11017.99,"Close":11089.63}
{"Date":"2006-04-10","Open":11119.88,"High":11211.37,"Low":11083.06,"Close":11141.33}
{"Date":"2006-04-07","Open":11217.14,"High":11285.65,"Low":11081.46,"Close":11120.04}
{"Date":"2006-04-06","Open":11233.01,"High":11294.3,"Low":11137.57,"Close":11216.5}
{"Date":"2006-04-05","Open":11203.21,"High":11290.3,"Low":11141.82,"Close":11239.55}
{"Date":"2006-04-04","Open":11142.54,"High":11269.17,"Low":11094.03,"Close":11203.85}
{"Date":"2006-04-03","Open":11113,"High":11287.02,"Low":11101.07,"Close":11144.94}
{"Date":"2006-03-31","Open":11151.34,"High":11229.47,"Low":11069.78,"Close":11109.32}
{"Date":"2006-03-30","Open":11216.34,"High":11279.89,"Low":11092.75,"Close":11150.7}
{"Date":"2006-03-29","Open":11154.94,"High":11283.97,"Low":11117.48,"Close":11215.7}
{"Date":"2006-03-28","Open":11250.11,"High":11312.31,"Low":11132.05,"Close":11154.54}
{"Date":"2006-03-27","Open":11280.13,"High":11314.96,"Low":11194.07,"Close":11250.11}
{"Date":"2006-03-24","Open":11270.61,"High":11353.21,"Low":11197.21,"Close":11279.97}
{"Date":"2006-03-23","Open":11317.35,"High":11363.46,"Low":11207.85,"Close":11270.29}
{"Date":"2006-03-22","Open":11234.51,"High":11358.01,"Low":11200.22,"Close":11317.43}
{"Date":"2006-03-21","Open":11275.89,"High":11364.34,"Low":11188.56,"Close":11235.47}
{"Date":"2006-03-20","Open":11278.93,"High":11350.73,"Low":11208.33,"Close":11274.53}
{"Date":"2006-03-17","Open":11254.12,"High":11335.52,"Low":11210.48,"Close":11279.65}
{"Date":"2006-03-16","Open":11210.97,"High":11324.8,"Low":11176.07,"Close":11253.24}
{"Date":"2006-03-15","Open":11149.76,"High":11258.28,"Low":11097.23,"Close":11209.77}
{"Date":"2006-03-14","Open":11076.02,"High":11190.96,"Low":11030.23,"Close":11151.34}
{"Date":"2006-03-13","Open":11067.61,"High":11157.82,"Low":11019.75,"Close":11076.02}
{"Date":"2006-03-10","Open":10972.92,"High":11125.41,"Low":10948.43,"Close":11076.34}
{"Date":"2006-03-09","Open":11005.66,"High":11093.39,"Low":10923.86,"Close":10972.28}
{"Date":"2006-03-08","Open":10977.08,"High":11065.61,"Low":10885.99,"Close":11005.74}
{"Date":"2006-03-07","Open":10957.31,"High":11032.31,"Low":10885.35,"Close":10980.69}
{"Date":"2006-03-06","Open":11022.47,"High":11084.66,"Low":10899.76,"Close":10958.59}
{"Date":"2006-03-03","Open":11024.23,"High":11125.01,"Low":10942.99,"Close":11021.59}
{"Date":"2006-03-02","Open":11052.57,"High":11090.91,"Low":10951.71,"Close":11025.51}
{"Date":"2006-03-01","Open":10993.25,"High":11115.8,"Low":10960.6,"Close":11053.53}
{"Date":"2006-02-28","Open":11096.75,"High":11115.24,"Low":10947.07,"Close":10993.41}
{"Date":"2006-02-27","Open":11062.81,"High":11180.48,"Low":11038.72,"Close":11097.55}
{"Date":"2006-02-24","Open":11065.77,"High":11129.65,"Low":10981.41,"Close":11061.85}
{"Date":"2006-02-23","Open":11133.52,"High":11167.83,"Low":11017.27,"Close":11069.22}
{"Date":"2006-02-22","Open":11065.29,"High":11198.73,"Low":11034.08,"Close":11137.17}
{"Date":"2006-02-21","Open":11115.48,"High":11182.68,"Low":11011.18,"Close":11069.06}
{"Date":"2006-02-17","Open":11119.56,"High":11178.8,"Low":11035.44,"Close":11115.32}
{"Date":"2006-02-16","Open":11059.05,"High":11154.14,"Low":10997.66,"Close":11120.68}
{"Date":"2006-02-15","Open":11025.67,"High":11115.56,"Low":10940.18,"Close":11058.97}
{"Date":"2006-02-14","Open":10890.72,"High":11071.54,"Low":10873.62,"Close":11028.39}
{"Date":"2006-02-13","Open":10915.21,"High":10982.93,"Low":10824.6,"Close":10892.32}
{"Date":"2006-02-10","Open":10883.51,"High":10972.76,"Low":10787.62,"Close":10919.05}
{"Date":"2006-02-09","Open":10859.42,"High":11003.5,"Low":10800.91,"Close":10883.35}
{"Date":"2006-02-08","Open":10742.16,"High":10897.44,"Low":10712.3,"Close":10858.62}
{"Date":"2006-02-07","Open":10796.42,"High":10874.79,"Low":10691.97,"Close":10749.76}
{"Date":"2006-02-06","Open":10793.3,"High":10868.62,"Low":10725.91,"Close":10798.27}
{"Date":"2006-02-03","Open":10849.57,"High":10905.28,"Low":10725.35,"Close":10793.62}
{"Date":"2006-02-02","Open":10950.11,"High":10987.73,"Low":10800.35,"Close":10851.98}
{"Date":"2006-02-01","Open":10862.14,"High":11001.82,"Low":10815.39,"Close":10953.95}
{"Date":"2006-01-31","Open":10900.4,"High":10970.28,"Low":10807.55,"Close":10864.86}
{"Date":"2006-01-30","Open":10908.49,"High":10993.97,"Low":10832.52,"Close":10899.92}
{"Date":"2006-01-27","Open":10815.32,"High":10988.29,"Low":10766.01,"Close":10907.21}
{"Date":"2006-01-26","Open":10711.02,"High":10896.96,"Low":10677,"Close":10809.47}
{"Date":"2006-01-25","Open":10713.26,"High":10832.93,"Low":10615.2,"Close":10709.74}
{"Date":"2006-01-24","Open":10690.21,"High":10804.75,"Low":10624.49,"Close":10712.22}
{"Date":"2006-01-23","Open":10668.75,"High":10783.7,"Low":10607.36,"Close":10688.77}
{"Date":"2006-01-20","Open":10880.71,"High":10890.08,"Low":10637.21,"Close":10667.39}
{"Date":"2006-01-19","Open":10855.18,"High":10965,"Low":10796.66,"Close":10880.71}
{"Date":"2006-01-18","Open":10890.08,"High":10934.9,"Low":10778.33,"Close":10854.86}
{"Date":"2006-01-17","Open":10957.55,"High":10977.01,"Low":10841.17,"Close":10896.32}
{"Date":"2006-01-13","Open":10961.48,"High":11033.04,"Low":10888.88,"Close":10959.87}
{"Date":"2006-01-12","Open":11043.12,"High":11070.1,"Low":10918.09,"Close":10962.36}
{"Date":"2006-01-11","Open":11011.66,"High":11099.15,"Low":10939.86,"Close":11043.44}
{"Date":"2006-01-10","Open":11010.46,"High":11054.49,"Low":10902.96,"Close":11011.58}
{"Date":"2006-01-09","Open":10959.47,"High":11053.93,"Low":10906.33,"Close":11011.9}
{"Date":"2006-01-06","Open":10875.45,"High":11005.98,"Low":10846.21,"Close":10959.31}
{"Date":"2006-01-05","Open":10880.39,"High":10951.39,"Low":10797.55,"Close":10882.15}
{"Date":"2006-01-04","Open":10843.97,"High":10946.27,"Low":10772.89,"Close":10880.15}
{"Date":"2006-01-03","Open":10718.3,"High":10888.4,"Low":10650.18,"Close":10847.41}
{"Date":"2005-12-30","Open":10783.86,"High":10801.87,"Low":10675.64,"Close":10717.5}
{"Date":"2005-12-29","Open":10795.7,"High":10870.71,"Low":10747.76,"Close":10784.82}
{"Date":"2005-12-28","Open":10778.25,"High":10858.07,"Low":10750.4,"Close":10796.26}
{"Date":"2005-12-27","Open":10883.75,"High":10956.99,"Low":10754.16,"Close":10777.77}
{"Date":"2005-12-23","Open":10883.27,"High":10940.66,"Low":10840.53,"Close":10883.27}
{"Date":"2005-12-22","Open":10831.56,"High":10928.34,"Low":10785.93,"Close":10889.44}
{"Date":"2005-12-21","Open":10805.63,"High":10933.7,"Low":10776.01,"Close":10833.73}
{"Date":"2005-12-20","Open":10836.93,"High":10905.28,"Low":10754.56,"Close":10805.55}
{"Date":"2005-12-19","Open":10875.51,"High":10970.04,"Low":10781.7,"Close":10836.53}
{"Date":"2005-12-16","Open":10881.67,"High":10978.21,"Low":10830.84,"Close":10875.59}
{"Date":"2005-12-15","Open":10883.43,"High":10985.01,"Low":10803.55,"Close":10881.67}
{"Date":"2005-12-14","Open":10821.32,"High":10953.07,"Low":10786.34,"Close":10883.51}
{"Date":"2005-12-13","Open":10765.69,"High":10902.64,"Low":10694.29,"Close":10823.72}
{"Date":"2005-12-12","Open":10778.66,"High":10857.02,"Low":10707.18,"Close":10767.77}
{"Date":"2005-12-09","Open":10751.76,"High":10845.33,"Low":10694.05,"Close":10778.58}
{"Date":"2005-12-08","Open":10808.43,"High":10871.11,"Low":10705.17,"Close":10755.12}
{"Date":"2005-12-07","Open":10856.86,"High":10916.89,"Low":10737.27,"Close":10810.91}
{"Date":"2005-12-06","Open":10835.41,"High":10924.9,"Low":10809.15,"Close":10856.86}
{"Date":"2005-12-05","Open":10876.95,"High":10923.37,"Low":10766.57,"Close":10835.01}
{"Date":"2005-12-02","Open":10912.01,"High":10952.83,"Low":10818.36,"Close":10877.51}
{"Date":"2005-12-01","Open":10806.03,"High":10969.97,"Low":10819.15,"Close":10912.57}
{"Date":"2005-11-30","Open":10883.91,"High":10959.8,"Low":10789.38,"Close":10805.87}
{"Date":"2005-11-29","Open":10888.48,"High":10994.85,"Low":10850.29,"Close":10888.16}
{"Date":"2005-11-28","Open":10932.74,"High":10992.39,"Low":10839.37,"Close":10890.72}
{"Date":"2005-11-25","Open":10915.13,"High":10997.5,"Low":10883.55,"Close":10931.62}
{"Date":"2005-11-23","Open":10871.43,"High":10974.84,"Low":10825.32,"Close":10916.09}
{"Date":"2005-11-22","Open":10815.96,"High":10907.77,"Low":10729.99,"Close":10871.43}
{"Date":"2005-11-21","Open":10766.33,"High":10871.11,"Low":10708.86,"Close":10820.28}
{"Date":"2005-11-18","Open":10719.34,"High":10865.58,"Low":10663.79,"Close":10766.33}
{"Date":"2005-11-17","Open":10677,"High":10778.5,"Low":10619.61,"Close":10720.22}
{"Date":"2005-11-16","Open":10683.03,"High":10780.98,"Low":10574.46,"Close":10674.76}
{"Date":"2005-11-15","Open":10697.01,"High":10783.62,"Low":10610.08,"Close":10686.44}
{"Date":"2005-11-14","Open":10686.6,"High":10756.88,"Low":10618.89,"Close":10697.17}
{"Date":"2005-11-11","Open":10641.3,"High":10725.99,"Low":10595.89,"Close":10686.04}
{"Date":"2005-11-10","Open":10541.16,"High":10680.2,"Low":10484.17,"Close":10640.1}
{"Date":"2005-11-09","Open":10539.24,"High":10637.78,"Low":10466.24,"Close":10546.21}
{"Date":"2005-11-08","Open":10574.18,"High":10606.8,"Low":10478.49,"Close":10539.72}
{"Date":"2005-11-07","Open":10531.24,"High":10632.34,"Low":10488.74,"Close":10586.23}
{"Date":"2005-11-04","Open":10523.23,"High":10593.51,"Low":10441.59,"Close":10530.76}
{"Date":"2005-11-03","Open":10470.49,"High":10613.84,"Low":10421.98,"Close":10522.59}
{"Date":"2005-11-02","Open":10406.29,"High":10527.32,"Low":10347.7,"Close":10472.73}
{"Date":"2005-11-01","Open":10437.51,"High":10510.03,"Low":10352.42,"Close":10406.77}
{"Date":"2005-10-31","Open":10403.17,"High":10539.16,"Low":10372.67,"Close":10440.07}
{"Date":"2005-10-28","Open":10231.15,"High":10433.51,"Low":10213.14,"Close":10402.77}
{"Date":"2005-10-27","Open":10344.74,"High":10379.72,"Low":10205.78,"Close":10229.95}
{"Date":"2005-10-26","Open":10377.39,"High":10474.18,"Low":10283.1,"Close":10344.98}
{"Date":"2005-10-25","Open":10383.88,"High":10457.52,"Low":10282.78,"Close":10377.87}
{"Date":"2005-10-24","Open":10216.11,"High":10411.57,"Low":10219.15,"Close":10385}
{"Date":"2005-10-21","Open":10282.22,"High":10354.02,"Low":10161.6,"Close":10215.22}
{"Date":"2005-10-20","Open":10411.73,"High":10483.21,"Low":10230.27,"Close":10281.1}
{"Date":"2005-10-19","Open":10277.18,"High":10444.15,"Low":10173.52,"Close":10414.13}
{"Date":"2005-10-18","Open":10349.14,"High":10412.85,"Low":10233.47,"Close":10285.26}
{"Date":"2005-10-17","Open":10287.42,"High":10419.58,"Low":10213.06,"Close":10348.1}
{"Date":"2005-10-14","Open":10216.59,"High":10327.21,"Low":10165.12,"Close":10287.34}
{"Date":"2005-10-13","Open":10216.91,"High":10309.2,"Low":10098.18,"Close":10216.59}
{"Date":"2005-10-12","Open":10253.81,"High":10343.94,"Low":10145.03,"Close":10216.91}
{"Date":"2005-10-11","Open":10239.16,"High":10361.15,"Low":10195.13,"Close":10253.17}
{"Date":"2005-10-10","Open":10292.95,"High":10378.19,"Low":10184.09,"Close":10238.76}
{"Date":"2005-10-07","Open":10287.42,"High":10387.48,"Low":10221.47,"Close":10292.31}
{"Date":"2005-10-06","Open":10317.36,"High":10425.98,"Low":10200.81,"Close":10287.1}
{"Date":"2005-10-05","Open":10434.81,"High":10477.21,"Low":10299.27,"Close":10317.36}
{"Date":"2005-10-04","Open":10534.36,"High":10618.41,"Low":10409.89,"Close":10441.11}
{"Date":"2005-10-03","Open":10569.5,"High":10637,"Low":10486.17,"Close":10535.48}
{"Date":"2005-09-30","Open":10552.7,"High":10625.22,"Low":10471.49,"Close":10568.7}
{"Date":"2005-09-29","Open":10472.61,"High":10583.43,"Low":10389.01,"Close":10552.78}
{"Date":"2005-09-28","Open":10456.61,"High":10560.02,"Low":10390.05,"Close":10473.09}
{"Date":"2005-09-27","Open":10444.58,"High":10534.31,"Low":10376.83,"Close":10456.21}
{"Date":"2005-09-26","Open":10420.22,"High":10544.98,"Low":10381.53,"Close":10443.63}
{"Date":"2005-09-23","Open":10421.81,"High":10494.42,"Low":10328.59,"Close":10419.59}
{"Date":"2005-09-22","Open":10376.2,"High":10489.64,"Low":10303.51,"Close":10422.05}
{"Date":"2005-09-21","Open":10484.23,"High":10512.02,"Low":10335.28,"Close":10378.03}
{"Date":"2005-09-20","Open":10558.19,"High":10642.26,"Low":10453.98,"Close":10481.52}
{"Date":"2005-09-19","Open":10641.87,"High":10656.75,"Low":10497.29,"Close":10557.63}
{"Date":"2005-09-16","Open":10560.5,"High":10696.24,"Low":10539.64,"Close":10641.94}
{"Date":"2005-09-15","Open":10545.85,"High":10627.85,"Low":10488.05,"Close":10558.75}
{"Date":"2005-09-14","Open":10597.52,"High":10673.71,"Low":10510.26,"Close":10544.9}
{"Date":"2005-09-13","Open":10673.71,"High":10701.57,"Low":10561.61,"Close":10597.44}
{"Date":"2005-09-12","Open":10678.41,"High":10743.77,"Low":10618.13,"Close":10682.94}
{"Date":"2005-09-09","Open":10594.1,"High":10727.53,"Low":10573.47,"Close":10678.56}
{"Date":"2005-09-08","Open":10633.11,"High":10670.6,"Low":10530.01,"Close":10595.93}
{"Date":"2005-09-07","Open":10588.68,"High":10667.1,"Low":10534.23,"Close":10633.5}
{"Date":"2005-09-06","Open":10447.69,"High":10621.96,"Low":10467.51,"Close":10589.24}
{"Date":"2005-09-02","Open":10460.67,"High":10536.14,"Low":10400.88,"Close":10447.37}
{"Date":"2005-09-01","Open":10481.44,"High":10557.47,"Low":10382.09,"Close":10459.63}
{"Date":"2005-08-31","Open":10409.08,"High":10508.83,"Low":10326.68,"Close":10481.6}
{"Date":"2005-08-30","Open":10461.54,"High":10476.83,"Low":10329.15,"Close":10412.82}
{"Date":"2005-08-29","Open":10396.9,"High":10508.35,"Low":10321.42,"Close":10463.05}
{"Date":"2005-08-26","Open":10450.95,"High":10480.01,"Low":10355.02,"Close":10397.29}
{"Date":"2005-08-25","Open":10434.39,"High":10506.6,"Low":10391.71,"Close":10450.63}
{"Date":"2005-08-24","Open":10519.34,"High":10584.3,"Low":10407.56,"Close":10434.87}
{"Date":"2005-08-23","Open":10571.01,"High":10604.29,"Low":10475.63,"Close":10519.58}
{"Date":"2005-08-22","Open":10559.78,"High":10669.81,"Low":10509.07,"Close":10569.89}
{"Date":"2005-08-19","Open":10552.7,"High":10656.59,"Low":10503.9,"Close":10559.23}
{"Date":"2005-08-18","Open":10549.75,"High":10623.95,"Low":10466.32,"Close":10554.93}
{"Date":"2005-08-17","Open":10505.6,"High":10625.86,"Low":10472.45,"Close":10550.71}
{"Date":"2005-08-16","Open":10631.59,"High":10650.14,"Low":10489.24,"Close":10513.45}
{"Date":"2005-08-15","Open":10599.19,"High":10687.72,"Low":10532.48,"Close":10634.38}
{"Date":"2005-08-12","Open":10682.7,"High":10688.68,"Low":10549.19,"Close":10600.31}
{"Date":"2005-08-11","Open":10591.83,"High":10721.56,"Low":10549.43,"Close":10685.89}
{"Date":"2005-08-10","Open":10606.52,"High":10746.87,"Low":10553.81,"Close":10594.41}
{"Date":"2005-08-09","Open":10537.65,"High":10662.8,"Low":10537.01,"Close":10615.67}
{"Date":"2005-08-08","Open":10557.24,"High":10635.65,"Low":10497.45,"Close":10536.93}
{"Date":"2005-08-05","Open":10610.34,"High":10643.46,"Low":10512.49,"Close":10558.03}
{"Date":"2005-08-04","Open":10696.8,"High":10709.77,"Low":10568.7,"Close":10610.1}
{"Date":"2005-08-03","Open":10681.51,"High":10735.17,"Low":10600.02,"Close":10697.59}
{"Date":"2005-08-02","Open":10623.79,"High":10729.6,"Low":10600.62,"Close":10683.74}
{"Date":"2005-08-01","Open":10641.78,"High":10713.51,"Low":10578.97,"Close":10623.15}
{"Date":"2005-07-29","Open":10705.16,"High":10754.6,"Low":10608.27,"Close":10640.91}
{"Date":"2005-07-28","Open":10633.5,"High":10745.68,"Low":10603.49,"Close":10705.55}
{"Date":"2005-07-27","Open":10579.45,"High":10689.31,"Low":10530.5,"Close":10637.09}
{"Date":"2005-07-26","Open":10597.6,"High":10667.9,"Low":10535.58,"Close":10579.77}
{"Date":"2005-07-25","Open":10651.66,"High":10709.69,"Low":10565.12,"Close":10596.48}
{"Date":"2005-07-22","Open":10624.19,"High":10702.21,"Low":10552.54,"Close":10651.18}
{"Date":"2005-07-21","Open":10690.03,"High":10735.33,"Low":10567.98,"Close":10627.77}
{"Date":"2005-07-20","Open":10629.52,"High":10726.81,"Low":10535.1,"Close":10689.15}
{"Date":"2005-07-19","Open":10576.9,"High":10718.69,"Low":10573,"Close":10646.56}
{"Date":"2005-07-18","Open":10640.19,"High":10681.99,"Low":10533.59,"Close":10574.99}
{"Date":"2005-07-15","Open":10629.44,"High":10698.07,"Low":10559.46,"Close":10640.83}
{"Date":"2005-07-14","Open":10559.86,"High":10696.96,"Low":10560.82,"Close":10628.89}
{"Date":"2005-07-13","Open":10513.36,"High":10596.98,"Low":10481.36,"Close":10557.39}
{"Date":"2005-07-12","Open":10519.49,"High":10583.02,"Low":10444.46,"Close":10513.89}
{"Date":"2005-07-11","Open":10449.6,"High":10570.67,"Low":10425.97,"Close":10519.72}
{"Date":"2005-07-08","Open":10302.9,"High":10486.5,"Low":10279.65,"Close":10449.14}
{"Date":"2005-07-07","Open":10269.76,"High":10337.84,"Low":10142.24,"Close":10302.29}
{"Date":"2005-07-06","Open":10366.52,"High":10413.23,"Low":10242.21,"Close":10270.68}
{"Date":"2005-07-05","Open":10303.13,"High":10411.24,"Low":10252.03,"Close":10371.8}
{"Date":"2005-07-01","Open":10273.59,"High":10380.78,"Low":10239.91,"Close":10303.44}
{"Date":"2005-06-30","Open":10374.18,"High":10458.19,"Low":10253.49,"Close":10274.97}
{"Date":"2005-06-29","Open":10405.94,"High":10472.46,"Low":10332.52,"Close":10374.48}
{"Date":"2005-06-28","Open":10291.01,"High":10434.18,"Low":10285.86,"Close":10405.63}
{"Date":"2005-06-27","Open":10298.07,"High":10377.55,"Low":10229.4,"Close":10290.78}
{"Date":"2005-06-24","Open":10422.28,"High":10452.82,"Low":10266.3,"Close":10297.84}
{"Date":"2005-06-23","Open":10587.09,"High":10617.39,"Low":10401.49,"Close":10421.44}
{"Date":"2005-06-22","Open":10599.36,"High":10676.24,"Low":10543.28,"Close":10587.93}
{"Date":"2005-06-21","Open":10608.88,"High":10670.56,"Low":10545.89,"Close":10599.67}
{"Date":"2005-06-20","Open":10621.54,"High":10656.66,"Low":10539.21,"Close":10609.11}
{"Date":"2005-06-17","Open":10580.41,"High":10710.38,"Low":10561,"Close":10623.07}
{"Date":"2005-06-16","Open":10566.76,"High":10632.2,"Low":10501.92,"Close":10578.65}
{"Date":"2005-06-15","Open":10548.65,"High":10628.67,"Low":10471.69,"Close":10566.37}
{"Date":"2005-06-14","Open":10521.95,"High":10617.01,"Low":10473.92,"Close":10547.57}
{"Date":"2005-06-13","Open":10503.57,"High":10611.1,"Low":10437.32,"Close":10522.56}
{"Date":"2005-06-10","Open":10503.02,"High":10581.13,"Low":10410.5,"Close":10512.63}
{"Date":"2005-06-09","Open":10477.75,"High":10556.9,"Low":10410.8,"Close":10503.02}
{"Date":"2005-06-08","Open":10484.84,"High":10575.81,"Low":10439.77,"Close":10476.86}
{"Date":"2005-06-07","Open":10466,"High":10603.15,"Low":10454.18,"Close":10483.07}
{"Date":"2005-06-06","Open":10461.64,"High":10519.79,"Low":10410.28,"Close":10467.03}
{"Date":"2005-06-03","Open":10552.82,"High":10572.18,"Low":10427.35,"Close":10460.97}
{"Date":"2005-06-02","Open":10548.83,"High":10590.07,"Low":10478.26,"Close":10553.49}
{"Date":"2005-06-01","Open":10462.86,"High":10616.15,"Low":10433.48,"Close":10549.87}
{"Date":"2005-05-31","Open":10541.89,"High":10574.92,"Low":10437.77,"Close":10467.48}
{"Date":"2005-05-27","Open":10537.08,"High":10579.94,"Low":10489.35,"Close":10542.55}
{"Date":"2005-05-26","Open":10458.68,"High":10581.87,"Low":10450.55,"Close":10537.6}
{"Date":"2005-05-25","Open":10503.17,"High":10516.17,"Low":10396.46,"Close":10457.8}
{"Date":"2005-05-24","Open":10522.68,"High":10550.24,"Low":10433.78,"Close":10503.68}
{"Date":"2005-05-23","Open":10472.8,"High":10589.92,"Low":10438.36,"Close":10523.56}
{"Date":"2005-05-20","Open":10492.75,"High":10535.24,"Low":10400.6,"Close":10471.91}
{"Date":"2005-05-19","Open":10464.45,"High":10538.71,"Low":10394.39,"Close":10493.19}
{"Date":"2005-05-18","Open":10323.19,"High":10518.17,"Low":10329.37,"Close":10464.45}
{"Date":"2005-05-17","Open":10247.49,"High":10357.3,"Low":10175.81,"Close":10331.88}
{"Date":"2005-05-16","Open":10139.61,"High":10274.39,"Low":10118.32,"Close":10252.29}
{"Date":"2005-05-13","Open":10188.23,"High":10268.85,"Low":10062.76,"Close":10140.12}
{"Date":"2005-05-12","Open":10299.74,"High":10357.37,"Low":10155.86,"Close":10189.48}
{"Date":"2005-05-11","Open":10272.91,"High":10355.31,"Low":10172.86,"Close":10300.25}
{"Date":"2005-05-10","Open":10382.94,"High":10389.96,"Low":10230.35,"Close":10281.11}
{"Date":"2005-05-09","Open":10345.4,"High":10416.56,"Low":10288.95,"Close":10384.34}
{"Date":"2005-05-06","Open":10339.71,"High":10454.4,"Low":10300.7,"Close":10345.4}
{"Date":"2005-05-05","Open":10384.49,"High":10447.08,"Low":10276.75,"Close":10340.38}
{"Date":"2005-05-04","Open":10255.25,"High":10412.2,"Low":10239.95,"Close":10384.64}
{"Date":"2005-05-03","Open":10251.04,"High":10327.37,"Low":10169.39,"Close":10256.95}
{"Date":"2005-05-02","Open":10192,"High":10309.86,"Low":10149.06,"Close":10251.7}
{"Date":"2005-04-29","Open":10073.47,"High":10231.31,"Low":10021.23,"Close":10192.51}
{"Date":"2005-04-28","Open":10194.58,"High":10229.09,"Low":10036.74,"Close":10070.37}
{"Date":"2005-04-27","Open":10150.32,"High":10250.23,"Low":10048.27,"Close":10198.8}
{"Date":"2005-04-26","Open":10240.99,"High":10298.85,"Low":10108.79,"Close":10151.13}
{"Date":"2005-04-25","Open":10158.52,"High":10305.87,"Low":10148.25,"Close":10242.47}
{"Date":"2005-04-22","Open":10216.68,"High":10266.48,"Low":10055.29,"Close":10157.71}
{"Date":"2005-04-21","Open":10010.51,"High":10250.3,"Low":10032.16,"Close":10218.6}
{"Date":"2005-04-20","Open":10131.18,"High":10232.34,"Low":9978.74,"Close":10012.36}
{"Date":"2005-04-19","Open":10071.55,"High":10220.21,"Low":10021.08,"Close":10127.41}
{"Date":"2005-04-18","Open":10088.54,"High":10183.5,"Low":9961.52,"Close":10071.25}
{"Date":"2005-04-15","Open":10276.61,"High":10311.26,"Low":10059.36,"Close":10087.51}
{"Date":"2005-04-14","Open":10403.71,"High":10457.06,"Low":10248.23,"Close":10278.75}
{"Date":"2005-04-13","Open":10507.45,"High":10567.38,"Low":10355.16,"Close":10403.93}
{"Date":"2005-04-12","Open":10448.63,"High":10552.6,"Low":10331.21,"Close":10507.97}
{"Date":"2005-04-11","Open":10462.08,"High":10530.58,"Low":10393.36,"Close":10448.56}
{"Date":"2005-04-08","Open":10546.32,"High":10584.6,"Low":10445.31,"Close":10461.34}
{"Date":"2005-04-07","Open":10485.88,"High":10589.99,"Low":10434.3,"Close":10546.32}
{"Date":"2005-04-06","Open":10453.45,"High":10557.18,"Low":10434.22,"Close":10486.02}
{"Date":"2005-04-05","Open":10421.14,"High":10530.14,"Low":10372.59,"Close":10458.46}
{"Date":"2005-04-04","Open":10401.71,"High":10496.44,"Low":10307.64,"Close":10421.14}
{"Date":"2005-04-01","Open":10504.57,"High":10600.56,"Low":10349.02,"Close":10404.3}
{"Date":"2005-03-31","Open":10541.59,"High":10586.15,"Low":10448.19,"Close":10503.76}
{"Date":"2005-03-30","Open":10405.77,"High":10564.8,"Low":10395.21,"Close":10540.93}
{"Date":"2005-03-29","Open":10486.1,"High":10565.46,"Low":10351.76,"Close":10405.7}
{"Date":"2005-03-28","Open":10444.13,"High":10568.05,"Low":10412.79,"Close":10485.65}
{"Date":"2005-03-24","Open":10457.06,"High":10554.6,"Low":10415.16,"Close":10442.87}
{"Date":"2005-03-23","Open":10470.58,"High":10558.51,"Low":10384.34,"Close":10456.02}
{"Date":"2005-03-22","Open":10565.39,"High":10651.41,"Low":10446.78,"Close":10470.51}
{"Date":"2005-03-21","Open":10629.9,"High":10662.93,"Low":10503.46,"Close":10565.39}
{"Date":"2005-03-18","Open":10627.83,"High":10709.85,"Low":10520.6,"Close":10629.67}
{"Date":"2005-03-17","Open":10633.3,"High":10707.86,"Low":10561.1,"Close":10626.35}
{"Date":"2005-03-16","Open":10741.63,"High":10764.16,"Low":10569.3,"Close":10633.07}
{"Date":"2005-03-15","Open":10804.29,"High":10884.76,"Low":10716.87,"Close":10745.1}
{"Date":"2005-03-14","Open":10773.92,"High":10859.12,"Low":10709.26,"Close":10804.51}
{"Date":"2005-03-11","Open":10845.3,"High":10897.68,"Low":10728.62,"Close":10774.36}
{"Date":"2005-03-10","Open":10806.28,"High":10907.45,"Low":10757.36,"Close":10851.51}
{"Date":"2005-03-09","Open":10912.32,"High":10949.2,"Low":10768.66,"Close":10805.62}
{"Date":"2005-03-08","Open":10935.6,"High":10996.56,"Low":10863.4,"Close":10912.62}
{"Date":"2005-03-07","Open":10940.55,"High":11027.15,"Low":10886.09,"Close":10936.86}
{"Date":"2005-03-04","Open":10834.51,"High":10996.93,"Low":10833.7,"Close":10940.55}
{"Date":"2005-03-03","Open":10812.27,"High":10904.34,"Low":10744.14,"Close":10833.03}
{"Date":"2005-03-02","Open":10825.68,"High":10896.66,"Low":10736.16,"Close":10811.97}
{"Date":"2005-03-01","Open":10769.04,"High":10896.51,"Low":10742.51,"Close":10830}
{"Date":"2005-02-28","Open":10842.05,"High":10877.07,"Low":10709.41,"Close":10766.23}
{"Date":"2005-02-25","Open":10748.42,"High":10871.53,"Low":10698.32,"Close":10841.6}
{"Date":"2005-02-24","Open":10672.24,"High":10779.39,"Low":10612.24,"Close":10748.79}
{"Date":"2005-02-23","Open":10609.28,"High":10735.42,"Low":10583.64,"Close":10673.79}
{"Date":"2005-02-22","Open":10783.38,"High":10806.36,"Low":10596.79,"Close":10611.2}
{"Date":"2005-02-18","Open":10755.15,"High":10854.98,"Low":10682.29,"Close":10785.22}
{"Date":"2005-02-17","Open":10835.03,"High":10873.6,"Low":10729.95,"Close":10754.26}
{"Date":"2005-02-16","Open":10832.03,"High":10889.78,"Low":10746.21,"Close":10834.88}
{"Date":"2005-02-15","Open":10791.06,"High":10886.31,"Low":10745.1,"Close":10837.32}
{"Date":"2005-02-14","Open":10795.72,"High":10853.8,"Low":10722.63,"Close":10791.13}
{"Date":"2005-02-11","Open":10742.92,"High":10865.69,"Low":10680.15,"Close":10796.01}
{"Date":"2005-02-10","Open":10665,"High":10803.92,"Low":10633.67,"Close":10749.61}
{"Date":"2005-02-09","Open":10717.76,"High":10781.38,"Low":10621.84,"Close":10664.11}
{"Date":"2005-02-08","Open":10712.51,"High":10783.97,"Low":10647.85,"Close":10724.63}
{"Date":"2005-02-07","Open":10715.76,"High":10774.8,"Low":10650.59,"Close":10715.76}
{"Date":"2005-02-04","Open":10593.17,"High":10750.94,"Low":10553.93,"Close":10716.13}
{"Date":"2005-02-03","Open":10592.21,"High":10640.69,"Low":10511.96,"Close":10593.1}
{"Date":"2005-02-02","Open":10551.05,"High":10638.25,"Low":10501.02,"Close":10596.79}
{"Date":"2005-02-01","Open":10489.72,"High":10609.73,"Low":10464.38,"Close":10551.94}
{"Date":"2005-01-31","Open":10428.76,"High":10559.77,"Low":10414.49,"Close":10489.94}
{"Date":"2005-01-28","Open":10470.58,"High":10520.61,"Low":10331.58,"Close":10427.2}
{"Date":"2005-01-27","Open":10498.14,"High":10535.16,"Low":10379.47,"Close":10467.4}
{"Date":"2005-01-26","Open":10463.19,"High":10571.66,"Low":10433.56,"Close":10498.59}
{"Date":"2005-01-25","Open":10369.42,"High":10534.72,"Low":10387.23,"Close":10461.56}
{"Date":"2005-01-24","Open":10393.58,"High":10491.71,"Low":10317.1,"Close":10368.61}
{"Date":"2005-01-21","Open":10471.98,"High":10541.3,"Low":10370.97,"Close":10392.99}
{"Date":"2005-01-20","Open":10538.9,"High":10582.09,"Low":10414.72,"Close":10471.47}
{"Date":"2005-01-19","Open":10626.05,"High":10668.4,"Low":10519.2,"Close":10539.97}
{"Date":"2005-01-18","Open":10554.23,"High":10665.44,"Low":10456.61,"Close":10628.79}
{"Date":"2005-01-14","Open":10506.71,"High":10606.47,"Low":10475.01,"Close":10558}
{"Date":"2005-01-13","Open":10617.41,"High":10650.96,"Low":10463.26,"Close":10505.83}
{"Date":"2005-01-12","Open":10561.32,"High":10648.52,"Low":10481.37,"Close":10617.78}
{"Date":"2005-01-11","Open":10619.77,"High":10632.63,"Low":10504.72,"Close":10556.22}
{"Date":"2005-01-10","Open":10603.44,"High":10696.85,"Low":10544.99,"Close":10621.03}
{"Date":"2005-01-07","Open":10624.8,"High":10697.81,"Low":10545.8,"Close":10603.96}
{"Date":"2005-01-06","Open":10593.19,"High":10708.37,"Low":10555.48,"Close":10622.88}
{"Date":"2005-01-05","Open":10629.53,"High":10736.16,"Low":10561.03,"Close":10597.83}
{"Date":"2005-01-04","Open":10727.81,"High":10803.62,"Low":10587.48,"Close":10630.78}
{"Date":"2005-01-03","Open":10783.75,"High":10892.67,"Low":10694.18,"Close":10729.43}
{"Date":"2004-12-31","Open":10800.3,"High":10849.81,"Low":10759.94,"Close":10783.01}
{"Date":"2004-12-30","Open":10829.12,"High":10880.03,"Low":10781.67,"Close":10800.3}
{"Date":"2004-12-29","Open":10853.72,"High":10872.71,"Low":10771.26,"Close":10829.19}
{"Date":"2004-12-28","Open":10776.06,"High":10890.82,"Low":10774.51,"Close":10854.54}
{"Date":"2004-12-27","Open":10828.01,"High":10892.52,"Low":10755.67,"Close":10776.13}
{"Date":"2004-12-23","Open":10815,"High":10895.1,"Low":10780.12,"Close":10827.12}
{"Date":"2004-12-22","Open":10752.34,"High":10861.33,"Low":10709.78,"Close":10815.89}
{"Date":"2004-12-21","Open":10661.89,"High":10789.66,"Low":10646.6,"Close":10759.43}
{"Date":"2004-12-20","Open":10652.14,"High":10769.13,"Low":10622.2,"Close":10661.6}
{"Date":"2004-12-17","Open":10704.83,"High":10766.01,"Low":10562.76,"Close":10649.92}
{"Date":"2004-12-16","Open":10691.71,"High":10776.43,"Low":10612.31,"Close":10705.64}
{"Date":"2004-12-15","Open":10675.71,"High":10749.53,"Low":10601.74,"Close":10691.45}
{"Date":"2004-12-14","Open":10640.53,"High":10715.76,"Low":10571.67,"Close":10676.45}
{"Date":"2004-12-13","Open":10543.44,"High":10678.52,"Low":10520.61,"Close":10638.32}
{"Date":"2004-12-10","Open":10552.16,"High":10616.23,"Low":10469.62,"Close":10543.22}
{"Date":"2004-12-09","Open":10492.45,"High":10579.94,"Low":10389.81,"Close":10552.82}
{"Date":"2004-12-08","Open":10438.77,"High":10550.16,"Low":10395.05,"Close":10494.23}
{"Date":"2004-12-07","Open":10546.8,"High":10612.9,"Low":10423.21,"Close":10440.58}
{"Date":"2004-12-06","Open":10591.32,"High":10614.82,"Low":10490.31,"Close":10547.06}
{"Date":"2004-12-03","Open":10597.9,"High":10670.47,"Low":10515.73,"Close":10592.21}
{"Date":"2004-12-02","Open":10590.44,"High":10670.02,"Low":10485.21,"Close":10585.12}
{"Date":"2004-12-01","Open":10425.8,"High":10618.59,"Low":10421.66,"Close":10590.22}
{"Date":"2004-11-30","Open":10475.27,"High":10530.8,"Low":10380.58,"Close":10428.02}
{"Date":"2004-11-29","Open":10520.64,"High":10590.73,"Low":10390.92,"Close":10475.9}
{"Date":"2004-11-26","Open":10518.69,"High":10574.7,"Low":10479.52,"Close":10522.23}
{"Date":"2004-11-24","Open":10493.86,"High":10565.76,"Low":10451.66,"Close":10520.31}
{"Date":"2004-11-23","Open":10486.69,"High":10547.28,"Low":10407.18,"Close":10492.6}
{"Date":"2004-11-22","Open":10455.73,"High":10535.46,"Low":10380.95,"Close":10489.42}
{"Date":"2004-11-19","Open":10571.63,"High":10588.29,"Low":10419.89,"Close":10456.91}
{"Date":"2004-11-18","Open":10549.2,"High":10639.43,"Low":10499.62,"Close":10572.55}
{"Date":"2004-11-17","Open":10481.83,"High":10655.09,"Low":10470.21,"Close":10549.57}
{"Date":"2004-11-16","Open":10549.79,"High":10570.56,"Low":10445.31,"Close":10487.65}
{"Date":"2004-11-15","Open":10541.89,"High":10612.31,"Low":10463.34,"Close":10550.24}
{"Date":"2004-11-12","Open":10469.21,"High":10565.48,"Low":10419.77,"Close":10539.01}
{"Date":"2004-11-11","Open":10386.95,"High":10513.42,"Low":10364.1,"Close":10469.84}
{"Date":"2004-11-10","Open":10378.59,"High":10470.21,"Low":10330.54,"Close":10385.48}
{"Date":"2004-11-09","Open":10387.62,"High":10466.81,"Low":10327,"Close":10386.37}
{"Date":"2004-11-08","Open":10385.15,"High":10452.58,"Low":10313.51,"Close":10391.31}
{"Date":"2004-11-05","Open":10317.05,"High":10458.1,"Low":10279.96,"Close":10387.54}
{"Date":"2004-11-04","Open":10132.48,"High":10352.81,"Low":10076.36,"Close":10314.76}
{"Date":"2004-11-03","Open":10037.5,"High":10253.27,"Low":10062.8,"Close":10137.05}
{"Date":"2004-11-02","Open":10053.87,"High":10180.85,"Low":9976.29,"Close":10035.73}
{"Date":"2004-11-01","Open":10028.73,"High":10124.44,"Low":9953.29,"Close":10054.39}
{"Date":"2004-10-29","Open":10004.69,"High":10044.14,"Low":9990.83,"Close":10027.47}
{"Date":"2004-10-28","Open":9998.94,"High":10074.89,"Low":9900.42,"Close":10004.54}
{"Date":"2004-10-27","Open":9888.25,"High":10051.96,"Low":9807.8,"Close":10002.03}
{"Date":"2004-10-26","Open":9750.59,"High":9914.65,"Low":9718.94,"Close":9888.48}
{"Date":"2004-10-25","Open":9757.22,"High":9827.2,"Low":9660.18,"Close":9749.99}
{"Date":"2004-10-22","Open":9863.85,"High":9920.99,"Low":9732.81,"Close":9757.81}
{"Date":"2004-10-21","Open":9884.65,"High":9969.07,"Low":9769.16,"Close":9865.76}
{"Date":"2004-10-20","Open":9895.19,"High":9957.05,"Low":9766.95,"Close":9886.93}
{"Date":"2004-10-19","Open":9958.38,"High":10064.2,"Low":9854.19,"Close":9897.62}
{"Date":"2004-10-18","Open":9932.98,"High":10002.18,"Low":9816.73,"Close":9956.32}
{"Date":"2004-10-15","Open":9895.63,"High":10022.31,"Low":9845.56,"Close":9933.38}
{"Date":"2004-10-14","Open":10002.54,"High":10048.48,"Low":9837.22,"Close":9894.45}
{"Date":"2004-10-13","Open":10085.21,"High":10157.11,"Low":9935.08,"Close":10002.33}
{"Date":"2004-10-12","Open":10080.42,"High":10121.49,"Low":9985.44,"Close":10077.18}
{"Date":"2004-10-11","Open":10056.09,"High":10142.74,"Low":10017.67,"Close":10081.97}
{"Date":"2004-10-08","Open":10124.11,"High":10177.53,"Low":10013.91,"Close":10055.2}
{"Date":"2004-10-07","Open":10239.84,"High":10267.57,"Low":10086.83,"Close":10125.4}
{"Date":"2004-10-06","Open":10170.7,"High":10267.14,"Low":10112.2,"Close":10239.92}
{"Date":"2004-10-05","Open":10216.76,"High":10253.93,"Low":10123.19,"Close":10177.68}
{"Date":"2004-10-04","Open":10191.4,"High":10313.81,"Low":10153.79,"Close":10216.54}
{"Date":"2004-10-01","Open":10082.04,"High":10237.05,"Low":10081.38,"Close":10192.65}
{"Date":"2004-09-30","Open":10136.38,"High":10155.49,"Low":9987.36,"Close":10080.27}
{"Date":"2004-09-29","Open":10078.06,"High":10160.5,"Low":10002.57,"Close":10136.24}
{"Date":"2004-09-28","Open":9989.73,"High":10132.04,"Low":9950.71,"Close":10077.4}
{"Date":"2004-09-27","Open":10046.65,"High":10077.32,"Low":9952.78,"Close":9988.54}
{"Date":"2004-09-24","Open":10039.42,"High":10111.39,"Low":9993.85,"Close":10047.24}
{"Date":"2004-09-23","Open":10108.29,"High":10134.84,"Low":9999.67,"Close":10038.9}
{"Date":"2004-09-22","Open":10244.05,"High":10215.44,"Low":10075.33,"Close":10109.18}
{"Date":"2004-09-21","Open":10204.52,"High":10291.39,"Low":10159.54,"Close":10244.93}
{"Date":"2004-09-20","Open":10283.87,"High":10293.23,"Low":10152.9,"Close":10204.89}
{"Date":"2004-09-17","Open":10245.82,"High":10352.37,"Low":10219.71,"Close":10284.46}
{"Date":"2004-09-16","Open":10231.59,"High":10315.72,"Low":10194.35,"Close":10244.49}
{"Date":"2004-09-15","Open":10316.9,"High":10324.87,"Low":10195.6,"Close":10231.36}
{"Date":"2004-09-14","Open":10315.13,"High":10374.79,"Low":10260.93,"Close":10318.16}
{"Date":"2004-09-13","Open":10306.65,"High":10380.47,"Low":10250.61,"Close":10314.76}
{"Date":"2004-09-10","Open":10289.47,"High":10348.68,"Low":10196.19,"Close":10313.07}
{"Date":"2004-09-09","Open":10314.69,"High":10370.95,"Low":10239.03,"Close":10289.1}
{"Date":"2004-09-08","Open":10342.42,"High":10390.64,"Low":10267.94,"Close":10313.36}
{"Date":"2004-09-07","Open":10261.52,"High":10388.95,"Low":10255.62,"Close":10342.79}
{"Date":"2004-09-03","Open":10277.82,"High":10346.99,"Low":10229.52,"Close":10260.2}
{"Date":"2004-09-02","Open":10168.39,"High":10312.99,"Low":10129.01,"Close":10290.28}
{"Date":"2004-09-01","Open":10170.12,"High":10230.48,"Low":10092.37,"Close":10168.46}
{"Date":"2004-08-31","Open":10121.97,"High":10198.03,"Low":10056.09,"Close":10173.92}
{"Date":"2004-08-30","Open":10193.83,"High":10226.87,"Low":10110.43,"Close":10122.52}
{"Date":"2004-08-27","Open":10174.07,"High":10235.49,"Low":10143.91,"Close":10195.01}
{"Date":"2004-08-26","Open":10181.07,"High":10225.61,"Low":10124.88,"Close":10173.41}
{"Date":"2004-08-25","Open":10098.49,"High":10224.29,"Low":10041.93,"Close":10181.74}
{"Date":"2004-08-24","Open":10074.89,"High":10165.07,"Low":10044.66,"Close":10098.63}
{"Date":"2004-08-23","Open":10111.1,"High":10159.54,"Low":10046.72,"Close":10073.05}
{"Date":"2004-08-20","Open":10040.81,"High":10143.76,"Low":9989.65,"Close":10110.14}
{"Date":"2004-08-19","Open":10082.78,"High":10111.91,"Low":9972.39,"Close":10040.82}
{"Date":"2004-08-18","Open":9964.22,"High":10097.01,"Low":9910.82,"Close":10083.15}
{"Date":"2004-08-17","Open":9955.5,"High":10053.21,"Low":9916.05,"Close":9972.83}
{"Date":"2004-08-16","Open":9825.35,"High":9967.08,"Low":9825.35,"Close":9954.55}
{"Date":"2004-08-13","Open":9814.11,"High":9897.34,"Low":9746.6,"Close":9825.35}
{"Date":"2004-08-12","Open":9936.48,"High":9940.02,"Low":9780.52,"Close":9814.59}
{"Date":"2004-08-11","Open":9931.24,"High":9981.61,"Low":9804.63,"Close":9938.32}
{"Date":"2004-08-10","Open":9815.55,"High":9961.7,"Low":9798.44,"Close":9944.67}
{"Date":"2004-08-09","Open":9816.14,"High":9902.49,"Low":9773.74,"Close":9814.66}
{"Date":"2004-08-06","Open":9960.67,"High":9963.47,"Low":9767.54,"Close":9815.33}
{"Date":"2004-08-05","Open":10127.1,"High":10158.44,"Low":9945.84,"Close":9963.03}
{"Date":"2004-08-04","Open":10117.96,"High":10186.24,"Low":10029.02,"Close":10126.51}
{"Date":"2004-08-03","Open":10178.27,"High":10228.49,"Low":10064.57,"Close":10120.24}
{"Date":"2004-08-02","Open":10138.45,"High":10224.29,"Low":10063.75,"Close":10179.16}
{"Date":"2004-07-30","Open":10129.12,"High":10194.13,"Low":10045.76,"Close":10139.71}
{"Date":"2004-07-29","Open":10115.52,"High":10213.08,"Low":10049.74,"Close":10129.24}
{"Date":"2004-07-28","Open":10084.03,"High":10170.31,"Low":9966.34,"Close":10117.07}
{"Date":"2004-07-27","Open":9963.54,"High":10133.95,"Low":9942.75,"Close":10085.14}
{"Date":"2004-07-26","Open":9964.71,"High":10054.32,"Low":9874.38,"Close":9961.92}
{"Date":"2004-07-23","Open":10045.46,"High":10069.51,"Low":9893.93,"Close":9962.22}
{"Date":"2004-07-22","Open":10047.6,"High":10114.41,"Low":9906.62,"Close":10050.33}
{"Date":"2004-07-21","Open":10156.3,"High":10279.96,"Low":10027.92,"Close":10046.13}
{"Date":"2004-07-20","Open":10094.43,"High":10186.9,"Low":10031.24,"Close":10149.07}
{"Date":"2004-07-19","Open":10140.95,"High":10211.6,"Low":10027.33,"Close":10094.06}
{"Date":"2004-07-16","Open":10162.34,"High":10289.4,"Low":10093.32,"Close":10139.78}
{"Date":"2004-07-15","Open":10208.2,"High":10275.27,"Low":10115.81,"Close":10163.16}
{"Date":"2004-07-14","Open":10232.84,"High":10313.95,"Low":10129.31,"Close":10208.8}
{"Date":"2004-07-13","Open":10238.37,"High":10297.58,"Low":10188.45,"Close":10247.59}
{"Date":"2004-07-12","Open":10211.75,"High":10284.39,"Low":10130.42,"Close":10238.22}
{"Date":"2004-07-09","Open":10173.12,"High":10277.16,"Low":10150.32,"Close":10213.22}
{"Date":"2004-07-08","Open":10238.52,"High":10297.73,"Low":10134.99,"Close":10171.56}
{"Date":"2004-07-07","Open":10211.92,"High":10300.53,"Low":10156.45,"Close":10240.29}
{"Date":"2004-07-06","Open":10280.26,"High":10308.43,"Low":10163.6,"Close":10219.34}
{"Date":"2004-07-02","Open":10334,"High":10371.4,"Low":10228.71,"Close":10282.83}
{"Date":"2004-07-01","Open":10434,"High":10473.23,"Low":10255.55,"Close":10334.16}
{"Date":"2004-06-30","Open":10413.43,"High":10489.16,"Low":10348.98,"Close":10435.48}
{"Date":"2004-06-29","Open":10356.35,"High":10460.25,"Low":10315.65,"Close":10413.43}
{"Date":"2004-06-28","Open":10377.52,"High":10505.16,"Low":10317.64,"Close":10357.09}
{"Date":"2004-06-25","Open":10444.24,"High":10514.67,"Low":10329.88,"Close":10371.84}
{"Date":"2004-06-24","Open":10477.43,"High":10530.01,"Low":10398.16,"Close":10443.81}
{"Date":"2004-06-23","Open":10395.14,"High":10498.67,"Low":10323.32,"Close":10479.57}
{"Date":"2004-06-22","Open":10370.21,"High":10431.05,"Low":10284.24,"Close":10395.07}
{"Date":"2004-06-21","Open":10417.82,"High":10471.76,"Low":10336.44,"Close":10371.47}
{"Date":"2004-06-18","Open":10375.82,"High":10471.84,"Low":10328.2,"Close":10416.41}
{"Date":"2004-06-17","Open":10378.59,"High":10417.69,"Low":10308.25,"Close":10377.52}
{"Date":"2004-06-16","Open":10380.23,"High":10433.52,"Low":10320.6,"Close":10379.58}
{"Date":"2004-06-15","Open":10336.51,"High":10464.04,"Low":10319.89,"Close":10380.43}
{"Date":"2004-06-14","Open":10401.23,"High":10403.5,"Low":10283.48,"Close":10334.73}
{"Date":"2004-06-10","Open":10367.8,"High":10448,"Low":10333.94,"Close":10410.1}
{"Date":"2004-06-09","Open":10431.1,"High":10466.59,"Low":10325.07,"Close":10368.44}
{"Date":"2004-06-08","Open":10389.41,"High":10462.97,"Low":10323.94,"Close":10432.52}
{"Date":"2004-06-07","Open":10243.31,"High":10410.81,"Low":10268.65,"Close":10391.08}
{"Date":"2004-06-04","Open":10196.83,"High":10327.84,"Low":10196.97,"Close":10242.82}
{"Date":"2004-06-03","Open":10261.85,"High":10309.46,"Low":10163.4,"Close":10195.91}
{"Date":"2004-06-02","Open":10199.78,"High":10310.1,"Low":10170.57,"Close":10262.97}
{"Date":"2004-06-01","Open":10187.18,"High":10254.17,"Low":10104.07,"Close":10202.65}
{"Date":"2004-05-28","Open":10205.83,"High":10250.27,"Low":10137.14,"Close":10188.45}
{"Date":"2004-05-27","Open":10109.89,"High":10267.66,"Low":10106.13,"Close":10205.2}
{"Date":"2004-05-26","Open":10116.84,"High":10175.75,"Low":10034.16,"Close":10109.89}
{"Date":"2004-05-25","Open":9958.08,"High":10139.27,"Low":9895.41,"Close":10117.62}
{"Date":"2004-05-24","Open":9968.02,"High":10084.91,"Low":9891.22,"Close":9958.43}
{"Date":"2004-05-21","Open":9939.34,"High":10058.5,"Low":9910.81,"Close":9966.74}
{"Date":"2004-05-20","Open":9939.12,"High":10014.5,"Low":9867.73,"Close":9937.64}
{"Date":"2004-05-19","Open":9962.55,"High":10124.79,"Low":9919.9,"Close":9937.71}
{"Date":"2004-05-18","Open":9906.71,"High":10028.27,"Low":9895.77,"Close":9968.51}
{"Date":"2004-05-17","Open":10009.92,"High":9996.62,"Low":9827.21,"Close":9906.91}
{"Date":"2004-05-14","Open":10008.43,"High":10096.69,"Low":9912.45,"Close":10012.87}
{"Date":"2004-05-13","Open":10044.31,"High":10100.24,"Low":9924.94,"Close":10010.74}
{"Date":"2004-05-12","Open":10011.52,"High":10089.87,"Low":9822.1,"Close":10045.16}
{"Date":"2004-05-11","Open":9989.24,"High":10092.78,"Low":9928.91,"Close":10019.47}
{"Date":"2004-05-10","Open":10116.28,"High":10115.06,"Low":9881.86,"Close":9990.02}
{"Date":"2004-05-07","Open":10240.62,"High":10302.93,"Low":10086.94,"Close":10117.34}
{"Date":"2004-05-06","Open":10308.2,"High":10332.1,"Low":10147.21,"Close":10241.26}
{"Date":"2004-05-05","Open":10316.98,"High":10382.98,"Low":10249.63,"Close":10310.95}
{"Date":"2004-05-04","Open":10314.32,"High":10403.14,"Low":10232.31,"Close":10317.2}
{"Date":"2004-05-03","Open":10227.27,"High":10365.74,"Low":10199.67,"Close":10314}
{"Date":"2004-04-30","Open":10273.06,"High":10374.61,"Low":10198.39,"Close":10225.57}
{"Date":"2004-04-29","Open":10339.41,"High":10443.81,"Low":10199.31,"Close":10272.27}
{"Date":"2004-04-28","Open":10476.67,"High":10479.58,"Low":10301.65,"Close":10342.6}
{"Date":"2004-04-27","Open":10445.38,"High":10570.92,"Low":10410.52,"Close":10478.16}
{"Date":"2004-04-26","Open":10472.91,"High":10540.26,"Low":10396.75,"Close":10444.73}
{"Date":"2004-04-23","Open":10463.11,"High":10543.95,"Low":10362.97,"Close":10472.84}
{"Date":"2004-04-22","Open":10314.99,"High":10529.12,"Low":10255.88,"Close":10461.2}
{"Date":"2004-04-21","Open":10311.87,"High":10398.53,"Low":10200.38,"Close":10317.27}
{"Date":"2004-04-20","Open":10437.85,"High":10530.61,"Low":10297.39,"Close":10314.5}
{"Date":"2004-04-19","Open":10451.62,"High":10501.79,"Low":10351.97,"Close":10437.85}
{"Date":"2004-04-16","Open":10398.32,"High":10500.57,"Low":10343.74,"Close":10451.97}
{"Date":"2004-04-15","Open":10377.95,"High":10481.21,"Low":10279.37,"Close":10397.46}
{"Date":"2004-04-14","Open":10378.1,"High":10453.39,"Low":10259.35,"Close":10377.95}
{"Date":"2004-04-13","Open":10516.05,"High":10572.13,"Low":10343.17,"Close":10381.28}
{"Date":"2004-04-12","Open":10444.38,"High":10559.28,"Low":10439.27,"Close":10515.56}
{"Date":"2004-04-08","Open":10482.77,"High":10590.15,"Low":10383.84,"Close":10442.03}
{"Date":"2004-04-07","Open":10569.26,"High":10580.51,"Low":10422.74,"Close":10480.15}
{"Date":"2004-04-06","Open":10553.76,"High":10596.37,"Low":10467.26,"Close":10570.81}
{"Date":"2004-04-05","Open":10470.59,"High":10582.22,"Low":10423.33,"Close":10558.37}
{"Date":"2004-04-02","Open":10375.33,"High":10548.74,"Low":10372.67,"Close":10470.59}
{"Date":"2004-04-01","Open":10357.52,"High":10449.33,"Low":10299.48,"Close":10373.33}
{"Date":"2004-03-31","Open":10380.89,"High":10428.59,"Low":10287.11,"Close":10357.7}
{"Date":"2004-03-30","Open":10327.63,"High":10411.41,"Low":10264.15,"Close":10381.7}
{"Date":"2004-03-29","Open":10212.91,"High":10389.93,"Low":10236.74,"Close":10329.63}
{"Date":"2004-03-26","Open":10218.37,"High":10306.22,"Low":10145.63,"Close":10212.97}
{"Date":"2004-03-25","Open":10049.56,"High":10246.15,"Low":10057.19,"Close":10218.82}
{"Date":"2004-03-24","Open":10065.41,"High":10140.23,"Low":9975.86,"Close":10048.23}
{"Date":"2004-03-23","Open":10066.67,"High":10177.04,"Low":10020.75,"Close":10063.64}
{"Date":"2004-03-22","Open":10185.93,"High":10174.15,"Low":9985.19,"Close":10064.75}
{"Date":"2004-03-19","Open":10295.85,"High":10355.41,"Low":10163.71,"Close":10186.6}
{"Date":"2004-03-18","Open":10298.96,"High":10355.04,"Low":10187.78,"Close":10295.78}
{"Date":"2004-03-17","Open":10184.3,"High":10356.59,"Low":10190.97,"Close":10300.3}
{"Date":"2004-03-16","Open":10103.41,"High":10253.26,"Low":10085.34,"Close":10184.67}
{"Date":"2004-03-15","Open":10238.45,"High":10252.68,"Low":10066.08,"Close":10102.89}
{"Date":"2004-03-12","Open":10130.67,"High":10281.63,"Low":10097.04,"Close":10240.08}
{"Date":"2004-03-11","Open":10288.85,"High":10356.22,"Low":10102.75,"Close":10128.38}
{"Date":"2004-03-10","Open":10457.59,"High":10523.11,"Low":10259.34,"Close":10296.89}
{"Date":"2004-03-09","Open":10529.52,"High":10569.03,"Low":10391.48,"Close":10456.96}
{"Date":"2004-03-08","Open":10595.37,"High":10677.85,"Low":10505.85,"Close":10529.48}
{"Date":"2004-03-05","Open":10582.59,"High":10681.4,"Low":10497.11,"Close":10595.55}
{"Date":"2004-03-04","Open":10593.48,"High":10645.33,"Low":10522.59,"Close":10588}
{"Date":"2004-03-03","Open":10588.59,"High":10651.03,"Low":10506.66,"Close":10593.11}
{"Date":"2004-03-02","Open":10678.36,"High":10713.92,"Low":10539.4,"Close":10591.48}
{"Date":"2004-03-01","Open":10582.25,"High":10720.14,"Low":10568.74,"Close":10678.14}
{"Date":"2004-02-27","Open":10581.55,"High":10689.55,"Low":10519.03,"Close":10583.92}
{"Date":"2004-02-26","Open":10598.14,"High":10652.96,"Low":10493.7,"Close":10580.14}
{"Date":"2004-02-25","Open":10566.59,"High":10660.73,"Low":10509.4,"Close":10601.62}
{"Date":"2004-02-24","Open":10609.55,"High":10681.4,"Low":10479.33,"Close":10566.37}
{"Date":"2004-02-23","Open":10619.55,"High":10711.84,"Low":10508.89,"Close":10609.62}
{"Date":"2004-02-20","Open":10666.29,"High":10722.77,"Low":10559.11,"Close":10619.03}
{"Date":"2004-02-19","Open":10674.59,"High":10794.95,"Low":10626.44,"Close":10664.73}
{"Date":"2004-02-18","Open":10706.68,"High":10764.36,"Low":10623.62,"Close":10671.99}
{"Date":"2004-02-17","Open":10628.88,"High":10762.07,"Low":10631.77,"Close":10714.88}
{"Date":"2004-02-13","Open":10696.22,"High":10755.47,"Low":10578.66,"Close":10627.85}
{"Date":"2004-02-12","Open":10735.18,"High":10775.03,"Low":10636.44,"Close":10694.07}
{"Date":"2004-02-11","Open":10605.48,"High":10779.4,"Low":10561.55,"Close":10737.7}
{"Date":"2004-02-10","Open":10578.74,"High":10667.03,"Low":10511.18,"Close":10613.85}
{"Date":"2004-02-09","Open":10592,"High":10664.06,"Low":10508,"Close":10579.03}
{"Date":"2004-02-06","Open":10494.89,"High":10634.81,"Low":10433.7,"Close":10593.03}
{"Date":"2004-02-05","Open":10469.33,"High":10566.37,"Low":10399.93,"Close":10495.55}
{"Date":"2004-02-04","Open":10503.11,"High":10567.85,"Low":10394.81,"Close":10470.74}
{"Date":"2004-02-03","Open":10499.48,"High":10571.48,"Low":10414.15,"Close":10505.18}
{"Date":"2004-02-02","Open":10487.78,"High":10614.44,"Low":10395.56,"Close":10499.18}
{"Date":"2004-01-30","Open":10510.22,"High":10551.03,"Low":10385.56,"Close":10488.07}
{"Date":"2004-01-29","Open":10467.41,"High":10611.56,"Low":10369.93,"Close":10510.29}
{"Date":"2004-01-28","Open":10610.07,"High":10703.25,"Low":10412.44,"Close":10468.37}
{"Date":"2004-01-27","Open":10701.1,"High":10748.81,"Low":10579.33,"Close":10609.92}
{"Date":"2004-01-26","Open":10568,"High":10725.18,"Low":10510.44,"Close":10702.51}
{"Date":"2004-01-23","Open":10625.25,"High":10691.77,"Low":10490.15,"Close":10568.29}
{"Date":"2004-01-22","Open":10624.22,"High":10717.4,"Low":10545.03,"Close":10623.18}
{"Date":"2004-01-21","Open":10522.77,"High":10665.7,"Low":10453.11,"Close":10623.62}
{"Date":"2004-01-20","Open":10601.4,"High":10676.96,"Low":10447.92,"Close":10528.66}
{"Date":"2004-01-16","Open":10556.37,"High":10666.88,"Low":10503.7,"Close":10600.51}
{"Date":"2004-01-15","Open":10534.52,"High":10639.03,"Low":10454.52,"Close":10553.85}
{"Date":"2004-01-14","Open":10428.67,"High":10573.85,"Low":10426.89,"Close":10538.37}
{"Date":"2004-01-13","Open":10485.18,"High":10539.26,"Low":10341.19,"Close":10427.18}
{"Date":"2004-01-12","Open":10461.55,"High":10543.03,"Low":10389.85,"Close":10485.18}
{"Date":"2004-01-09","Open":10589.25,"High":10603.48,"Low":10420.52,"Close":10458.89}
{"Date":"2004-01-08","Open":10530.07,"High":10651.99,"Low":10480.59,"Close":10592.44}
{"Date":"2004-01-07","Open":10535.46,"High":10587.55,"Low":10432,"Close":10529.03}
{"Date":"2004-01-06","Open":10543.85,"High":10584.07,"Low":10454.37,"Close":10538.66}
{"Date":"2004-01-05","Open":10411.85,"High":10575.92,"Low":10417.04,"Close":10544.07}
{"Date":"2004-01-02","Open":10452.74,"High":10554.96,"Low":10367.41,"Close":10409.85}
{"Date":"2003-12-31","Open":10426.3,"High":10494.44,"Low":10382.89,"Close":10453.92}
{"Date":"2003-12-30","Open":10449.7,"High":10493.11,"Low":10374.52,"Close":10425.04}
{"Date":"2003-12-29","Open":10321.35,"High":10457.78,"Low":10319.71,"Close":10450}
{"Date":"2003-12-26","Open":10305.85,"High":10368.89,"Low":10282.22,"Close":10324.67}
{"Date":"2003-12-24","Open":10341.41,"High":10365.63,"Low":10263.04,"Close":10305.19}
{"Date":"2003-12-23","Open":10337.56,"High":10421.48,"Low":10265.71,"Close":10341.26}
{"Date":"2003-12-22","Open":10276.48,"High":10371.11,"Low":10216.08,"Close":10338}
{"Date":"2003-12-19","Open":10249.48,"High":10345.56,"Low":10189.63,"Close":10278.22}
{"Date":"2003-12-18","Open":10141.41,"High":10278.82,"Low":10117.78,"Close":10248.08}
{"Date":"2003-12-17","Open":10128.75,"High":10186.67,"Low":10040.08,"Close":10145.26}
{"Date":"2003-12-16","Open":10023.34,"High":10173.19,"Low":9986.23,"Close":10129.56}
{"Date":"2003-12-15","Open":10046.53,"High":10180.97,"Low":9994.38,"Close":10022.82}
{"Date":"2003-12-12","Open":10008.75,"High":10091.71,"Low":9946.6,"Close":10042.16}
{"Date":"2003-12-11","Open":9922.45,"High":10056.97,"Low":9896.16,"Close":10008.16}
{"Date":"2003-12-10","Open":9922.38,"High":10000.53,"Low":9848.97,"Close":9921.86}
{"Date":"2003-12-09","Open":9966.45,"High":10048.75,"Low":9887.57,"Close":9923.42}
{"Date":"2003-12-08","Open":9862.01,"High":9997.34,"Low":9824.83,"Close":9965.27}
{"Date":"2003-12-05","Open":9923.27,"High":9954.16,"Low":9819.05,"Close":9862.68}
{"Date":"2003-12-04","Open":9874.83,"High":9978.08,"Low":9814.98,"Close":9930.82}
{"Date":"2003-12-03","Open":9851.94,"High":9974.45,"Low":9824.31,"Close":9873.42}
{"Date":"2003-12-02","Open":9899.64,"High":9936.97,"Low":9798.83,"Close":9853.64}
{"Date":"2003-12-01","Open":9785.35,"High":9943.34,"Low":9777.64,"Close":9899.05}
{"Date":"2003-11-28","Open":9779.72,"High":9832.16,"Low":9733.2,"Close":9782.46}
{"Date":"2003-11-26","Open":9763.49,"High":9838.01,"Low":9689.05,"Close":9779.57}
{"Date":"2003-11-25","Open":9748.68,"High":9821.94,"Low":9679.13,"Close":9763.94}
{"Date":"2003-11-24","Open":9629.87,"High":9788.61,"Low":9640.09,"Close":9747.79}
{"Date":"2003-11-21","Open":9622.02,"High":9692.53,"Low":9556.68,"Close":9628.53}
{"Date":"2003-11-20","Open":9688.46,"High":9756.09,"Low":9576.91,"Close":9619.42}
{"Date":"2003-11-19","Open":9620.68,"High":9731.94,"Low":9584.31,"Close":9690.46}
{"Date":"2003-11-18","Open":9711.44,"High":9792.16,"Low":9601.35,"Close":9624.16}
{"Date":"2003-11-17","Open":9765.64,"High":9775.35,"Low":9603.57,"Close":9710.83}
{"Date":"2003-11-14","Open":9836.46,"High":9919.2,"Low":9709.13,"Close":9768.68}
{"Date":"2003-11-13","Open":9846.97,"High":9895.71,"Low":9740.53,"Close":9837.94}
{"Date":"2003-11-12","Open":9729.5,"High":9882.6,"Low":9700.01,"Close":9848.83}
{"Date":"2003-11-11","Open":9756.53,"High":9801.2,"Low":9673.64,"Close":9737.79}
{"Date":"2003-11-10","Open":9807.49,"High":9861.05,"Low":9702.46,"Close":9756.53}
{"Date":"2003-11-07","Open":9857.12,"High":9945.71,"Low":9770.31,"Close":9809.79}
{"Date":"2003-11-06","Open":9820.68,"High":9888.9,"Low":9738.53,"Close":9856.97}
{"Date":"2003-11-05","Open":9837.64,"High":9883.86,"Low":9746.98,"Close":9820.83}
{"Date":"2003-11-04","Open":9857.49,"High":9905.94,"Low":9770.46,"Close":9838.83}
{"Date":"2003-11-03","Open":9802.46,"High":9936.31,"Low":9792.61,"Close":9858.46}
{"Date":"2003-10-31","Open":9786.75,"High":9880.08,"Low":9745.94,"Close":9801.12}
{"Date":"2003-10-30","Open":9772.01,"High":9882.97,"Low":9719.2,"Close":9786.61}
{"Date":"2003-10-29","Open":9747.05,"High":9830.23,"Low":9663.27,"Close":9774.53}
{"Date":"2003-10-28","Open":9609.72,"High":9769.57,"Low":9592.54,"Close":9748.31}
{"Date":"2003-10-27","Open":9584.54,"High":9696.98,"Low":9553.8,"Close":9608.16}
{"Date":"2003-10-24","Open":9600.98,"High":9631.5,"Low":9463.28,"Close":9582.46}
{"Date":"2003-10-23","Open":9597.2,"High":9661.05,"Low":9517.5,"Close":9613.13}
{"Date":"2003-10-22","Open":9741.98,"High":9711.72,"Low":9551.65,"Close":9598.24}
{"Date":"2003-10-21","Open":9778.31,"High":9824.9,"Low":9697.94,"Close":9747.64}
{"Date":"2003-10-20","Open":9721.5,"High":9816.98,"Low":9665.35,"Close":9777.94}
{"Date":"2003-10-17","Open":9791.86,"High":9833.12,"Low":9679.72,"Close":9721.79}
{"Date":"2003-10-16","Open":9798.68,"High":9838.53,"Low":9679.13,"Close":9791.72}
{"Date":"2003-10-15","Open":9824.09,"High":9901.64,"Low":9731.57,"Close":9803.05}
{"Date":"2003-10-14","Open":9763.27,"High":9833.42,"Low":9696.9,"Close":9812.98}
{"Date":"2003-10-13","Open":9675.72,"High":9819.86,"Low":9680.9,"Close":9764.38}
{"Date":"2003-10-10","Open":9682.9,"High":9743.12,"Low":9622.31,"Close":9674.68}
{"Date":"2003-10-09","Open":9633.35,"High":9798.08,"Low":9617.35,"Close":9680.01}
{"Date":"2003-10-08","Open":9653.33,"High":9699.35,"Low":9571.35,"Close":9630.9}
{"Date":"2003-10-07","Open":9593.28,"High":9672.68,"Low":9512.76,"Close":9654.61}
{"Date":"2003-10-06","Open":9572.39,"High":9656.09,"Low":9524.39,"Close":9594.98}
{"Date":"2003-10-03","Open":9492.54,"High":9701.87,"Low":9525.35,"Close":9572.31}
{"Date":"2003-10-02","Open":9464.76,"High":9539.2,"Low":9397.87,"Close":9487.8}
{"Date":"2003-10-01","Open":9276.8,"High":9492.76,"Low":9285.13,"Close":9469.2}
{"Date":"2003-09-30","Open":9378.1,"High":9393.35,"Low":9199.43,"Close":9275.06}
{"Date":"2003-09-29","Open":9314.42,"High":9395.32,"Low":9293.22,"Close":9380.24}
{"Date":"2003-09-26","Open":9342.43,"High":9407.89,"Low":9257.99,"Close":9313.08}
{"Date":"2003-09-25","Open":9425.58,"High":9493.44,"Low":9311.47,"Close":9343.96}
{"Date":"2003-09-24","Open":9575.97,"High":9612.53,"Low":9400.67,"Close":9425.51}
{"Date":"2003-09-23","Open":9535.76,"High":9623.34,"Low":9479.41,"Close":9576.04}
{"Date":"2003-09-22","Open":9641.8,"High":9617.87,"Low":9467.83,"Close":9535.41}
{"Date":"2003-09-19","Open":9661.8,"High":9719.49,"Low":9582.64,"Close":9644.82}
{"Date":"2003-09-18","Open":9544.04,"High":9691.55,"Low":9513.37,"Close":9659.13}
{"Date":"2003-09-17","Open":9566.08,"High":9641.45,"Low":9510.28,"Close":9545.65}
{"Date":"2003-09-16","Open":9449.16,"High":9587.9,"Low":9426.84,"Close":9567.34}
{"Date":"2003-09-15","Open":9471.19,"High":9541.02,"Low":9396.03,"Close":9448.81}
{"Date":"2003-09-12","Open":9456.88,"High":9517.37,"Low":9348.59,"Close":9471.55}
{"Date":"2003-09-11","Open":9415.05,"High":9540.6,"Low":9374.49,"Close":9459.76}
{"Date":"2003-09-10","Open":9504.88,"High":9545.51,"Low":9373.09,"Close":9420.46}
{"Date":"2003-09-09","Open":9584.92,"High":9617.03,"Low":9459.85,"Close":9507.2}
{"Date":"2003-09-08","Open":9503.41,"High":9638.57,"Low":9492.25,"Close":9586.29}
{"Date":"2003-09-05","Open":9589.52,"High":9602.22,"Low":9441.93,"Close":9503.34}
{"Date":"2003-09-04","Open":9569.09,"High":9661.8,"Low":9492.74,"Close":9587.9}
{"Date":"2003-09-03","Open":9521.86,"High":9632.74,"Low":9465.72,"Close":9568.46}
{"Date":"2003-09-02","Open":9416.67,"High":9563.83,"Low":9357.44,"Close":9523.27}
{"Date":"2003-08-29","Open":9373.33,"High":9444.25,"Low":9320.52,"Close":9415.82}
{"Date":"2003-08-28","Open":9334.35,"High":9415.68,"Low":9246.48,"Close":9374.21}
{"Date":"2003-08-27","Open":9339.82,"High":9387.82,"Low":9279.47,"Close":9333.79}
{"Date":"2003-08-26","Open":9316.03,"High":9372.45,"Low":9203.53,"Close":9340.45}
{"Date":"2003-08-25","Open":9349.44,"High":9381.51,"Low":9242.55,"Close":9317.64}
{"Date":"2003-08-22","Open":9436.04,"High":9535.97,"Low":9323.26,"Close":9348.87}
{"Date":"2003-08-21","Open":9399.96,"High":9517.37,"Low":9345.72,"Close":9423.68}
{"Date":"2003-08-20","Open":9420.13,"High":9454.49,"Low":9324.03,"Close":9397.51}
{"Date":"2003-08-19","Open":9412.17,"High":9490.6,"Low":9315.25,"Close":9428.9}
{"Date":"2003-08-18","Open":9320.66,"High":9466.79,"Low":9309.15,"Close":9412.45}
{"Date":"2003-08-15","Open":9308.52,"High":9370.99,"Low":9250.33,"Close":9321.69}
{"Date":"2003-08-14","Open":9272.25,"High":9356.63,"Low":9193.33,"Close":9310.56}
{"Date":"2003-08-13","Open":9303.69,"High":9350.19,"Low":9213.43,"Close":9271.76}
{"Date":"2003-08-12","Open":9218.12,"High":9329.04,"Low":9163.29,"Close":9310.06}
{"Date":"2003-08-11","Open":9189.62,"High":9275.61,"Low":9124,"Close":9217.35}
{"Date":"2003-08-08","Open":9127.36,"High":9233.59,"Low":9097.74,"Close":9191.09}
{"Date":"2003-08-07","Open":9060.48,"High":9171.13,"Low":9003.63,"Close":9126.45}
{"Date":"2003-08-06","Open":9032.96,"High":9151.38,"Low":8964.12,"Close":9061.74}
{"Date":"2003-08-05","Open":9185.27,"High":9210.55,"Low":9024.77,"Close":9036.32}
{"Date":"2003-08-04","Open":9154.18,"High":9231.84,"Low":9031.91,"Close":9186.04}
{"Date":"2003-08-01","Open":9232.68,"High":9266.37,"Low":9100.12,"Close":9153.97}
{"Date":"2003-07-31","Open":9199.35,"High":9398.02,"Low":9183.8,"Close":9233.8}
{"Date":"2003-07-30","Open":9204.39,"High":9272.88,"Low":9131.7,"Close":9200.05}
{"Date":"2003-07-29","Open":9268.19,"High":9327.36,"Low":9135.62,"Close":9204.46}
{"Date":"2003-07-28","Open":9284.92,"High":9356.77,"Low":9182.96,"Close":9266.51}
{"Date":"2003-07-25","Open":9113.85,"High":9296.62,"Low":9062.37,"Close":9284.57}
{"Date":"2003-07-24","Open":9196.56,"High":9313.99,"Low":9092.98,"Close":9112.51}
{"Date":"2003-07-23","Open":9159.08,"High":9249.91,"Low":9064.69,"Close":9194.24}
{"Date":"2003-07-22","Open":9098.65,"High":9221.83,"Low":9004.25,"Close":9158.45}
{"Date":"2003-07-21","Open":9187.8,"High":9219.87,"Low":9025.12,"Close":9096.69}
{"Date":"2003-07-18","Open":9052.29,"High":9212.31,"Low":9034.36,"Close":9188.15}
{"Date":"2003-07-17","Open":9089.34,"High":9160.27,"Low":8968.82,"Close":9050.82}
{"Date":"2003-07-16","Open":9133.7,"High":9185.62,"Low":9005.23,"Close":9094.59}
{"Date":"2003-07-15","Open":9179.18,"High":9258.17,"Low":9054.6,"Close":9128.97}
{"Date":"2003-07-14","Open":9126.45,"High":9316.44,"Low":9133.59,"Close":9177.15}
{"Date":"2003-07-11","Open":9036.39,"High":9176.59,"Low":9009.01,"Close":9119.59}
{"Date":"2003-07-10","Open":9154.53,"High":9141.3,"Low":8978.13,"Close":9036.04}
{"Date":"2003-07-09","Open":9221.9,"High":9270.22,"Low":9077.91,"Close":9156.21}
{"Date":"2003-07-08","Open":9213.48,"High":9281.77,"Low":9122.24,"Close":9223.09}
{"Date":"2003-07-07","Open":9073.92,"High":9289.9,"Low":9116.16,"Close":9216.79}
{"Date":"2003-07-03","Open":9141.16,"High":9164.48,"Low":9014.05,"Close":9070.21}
{"Date":"2003-07-02","Open":9043.54,"High":9168.82,"Low":9025.12,"Close":9142.84}
{"Date":"2003-07-01","Open":8983.66,"High":9068.05,"Low":8843.61,"Close":9040.95}
{"Date":"2003-06-30","Open":8990.74,"High":9100.12,"Low":8934.71,"Close":8985.44}
{"Date":"2003-06-27","Open":9079.74,"High":9135.9,"Low":8941.58,"Close":8989.05}
{"Date":"2003-06-26","Open":9011.06,"High":9118.82,"Low":8953.83,"Close":9079.04}
{"Date":"2003-06-25","Open":9109.57,"High":9195.2,"Low":8984.29,"Close":9011.53}
{"Date":"2003-06-24","Open":9071.48,"High":9179.25,"Low":9020.08,"Close":9109.85}
{"Date":"2003-06-23","Open":9199.49,"High":9215.32,"Low":9003.83,"Close":9072.95}
{"Date":"2003-06-20","Open":9180.93,"High":9306.35,"Low":9149.21,"Close":9200.75}
{"Date":"2003-06-19","Open":9293.8,"High":9346.34,"Low":9134.5,"Close":9179.53}
{"Date":"2003-06-18","Open":9322.67,"High":9363.15,"Low":9185.17,"Close":9293.8}
{"Date":"2003-06-17","Open":9319.66,"High":9406.49,"Low":9234.78,"Close":9323.02}
{"Date":"2003-06-16","Open":9117.56,"High":9335.49,"Low":9130.09,"Close":9318.96}
{"Date":"2003-06-13","Open":9197.88,"High":9234.22,"Low":9042.63,"Close":9117.12}
{"Date":"2003-06-12","Open":9184.29,"High":9270.64,"Low":9089.69,"Close":9196.55}
{"Date":"2003-06-11","Open":9048.85,"High":9202.08,"Low":9010.13,"Close":9183.22}
{"Date":"2003-06-10","Open":8980.79,"High":9111.11,"Low":8946.06,"Close":9054.89}
{"Date":"2003-06-09","Open":9061.18,"High":9109.43,"Low":8909.78,"Close":8980}
{"Date":"2003-06-06","Open":9045.57,"High":9248.71,"Low":9008.87,"Close":9062.79}
{"Date":"2003-06-05","Open":9036.67,"High":9106.7,"Low":8905.37,"Close":9041.3}
{"Date":"2003-06-04","Open":8919.94,"High":9076.94,"Low":8882.75,"Close":9038.98}
{"Date":"2003-06-03","Open":8898.23,"High":8973.02,"Low":8823.51,"Close":8922.95}
{"Date":"2003-06-02","Open":8851.45,"High":9040.46,"Low":8833.66,"Close":8897.81}
{"Date":"2003-05-30","Open":8711.46,"High":8897.04,"Low":8725.54,"Close":8850.26}
{"Date":"2003-05-29","Open":8787.23,"High":8895.99,"Low":8657.96,"Close":8711.18}
{"Date":"2003-05-28","Open":8781.84,"High":8885.34,"Low":8721.9,"Close":8793.12}
{"Date":"2003-05-27","Open":8600.54,"High":8812.3,"Low":8523.64,"Close":8781.35}
{"Date":"2003-05-23","Open":8594.02,"High":8668.46,"Low":8513.98,"Close":8601.38}
{"Date":"2003-05-22","Open":8516.99,"High":8650.33,"Low":8495.35,"Close":8594.02}
{"Date":"2003-05-21","Open":8485.62,"High":8577.64,"Low":8389.68,"Close":8516.43}
{"Date":"2003-05-20","Open":8494.09,"High":8593.6,"Low":8394.51,"Close":8491.36}
{"Date":"2003-05-19","Open":8676.52,"High":8647.81,"Low":8455.72,"Close":8493.39}
{"Date":"2003-05-16","Open":8710.36,"High":8766.36,"Low":8614.33,"Close":8678.97}
{"Date":"2003-05-15","Open":8649.22,"High":8766.57,"Low":8613.84,"Close":8713.14}
{"Date":"2003-05-14","Open":8673.29,"High":8744.94,"Low":8575.96,"Close":8647.82}
{"Date":"2003-05-13","Open":8722.88,"High":8757.4,"Low":8611.18,"Close":8679.25}
{"Date":"2003-05-12","Open":8603.9,"High":8764.12,"Low":8544.23,"Close":8726.73}
{"Date":"2003-05-09","Open":8492.69,"High":8637.58,"Low":8482.89,"Close":8604.6}
{"Date":"2003-05-08","Open":8558.67,"High":8591.01,"Low":8435.61,"Close":8491.22}
{"Date":"2003-05-07","Open":8585.42,"High":8650.82,"Low":8494.86,"Close":8560.63}
{"Date":"2003-05-06","Open":8531.28,"High":8658.18,"Low":8486.88,"Close":8588.36}
{"Date":"2003-05-05","Open":8583.17,"High":8643.11,"Low":8472.67,"Close":8531.57}
{"Date":"2003-05-02","Open":8453.48,"High":8612.86,"Low":8389.4,"Close":8582.68}
{"Date":"2003-05-01","Open":8478.48,"High":8519.09,"Low":8328.55,"Close":8454.25}
{"Date":"2003-04-30","Open":8501.38,"High":8557.62,"Low":8402.36,"Close":8480.09}
{"Date":"2003-04-29","Open":8472.88,"High":8578.55,"Low":8414.61,"Close":8502.99}
{"Date":"2003-04-28","Open":8306.84,"High":8515.8,"Low":8290.46,"Close":8471.61}
{"Date":"2003-04-25","Open":8438.98,"High":8453.06,"Low":8258.8,"Close":8306.35}
{"Date":"2003-04-24","Open":8512.44,"High":8527.99,"Low":8363.28,"Close":8440.04}
{"Date":"2003-04-23","Open":8484.92,"High":8587.72,"Low":8398.65,"Close":8515.66}
{"Date":"2003-04-22","Open":8326.38,"High":8509.43,"Low":8238.14,"Close":8484.99}
{"Date":"2003-04-21","Open":8336.67,"High":8423.09,"Low":8270,"Close":8328.9}
{"Date":"2003-04-17","Open":8255.79,"High":8388.28,"Low":8172.52,"Close":8337.65}
{"Date":"2003-04-16","Open":8405.72,"High":8459.15,"Low":8217.27,"Close":8257.61}
{"Date":"2003-04-15","Open":8347.66,"High":8443.11,"Low":8251.38,"Close":8402.36}
{"Date":"2003-04-14","Open":8203.97,"High":8375.19,"Low":8175.53,"Close":8351.1}
{"Date":"2003-04-11","Open":8223.22,"High":8360.76,"Low":8156.77,"Close":8203.41}
{"Date":"2003-04-10","Open":8198.99,"High":8274.56,"Low":8109.85,"Close":8221.33}
{"Date":"2003-04-09","Open":8299.28,"High":8404.25,"Low":8174.9,"Close":8197.94}
{"Date":"2003-04-08","Open":8299.12,"High":8382.43,"Low":8222.24,"Close":8298.92}
{"Date":"2003-04-07","Open":8284.15,"High":8550.4,"Low":8272.24,"Close":8300.41}
{"Date":"2003-04-04","Open":8240.59,"High":8348.29,"Low":8176.31,"Close":8277.15}
{"Date":"2003-04-03","Open":8285.76,"High":8378.76,"Low":8199.48,"Close":8240.38}
{"Date":"2003-04-02","Open":8070.98,"High":8342.27,"Low":8175.88,"Close":8285.06}
{"Date":"2003-04-01","Open":7992.83,"High":8133.03,"Low":7947.38,"Close":8069.86}
{"Date":"2003-03-31","Open":8142.83,"High":8100.39,"Low":7903.96,"Close":7992.13}
{"Date":"2003-03-28","Open":8198.85,"High":8224.83,"Low":8070.77,"Close":8145.77}
{"Date":"2003-03-27","Open":8226.39,"High":8272.03,"Low":8085.4,"Close":8201.45}
{"Date":"2003-03-26","Open":8279.88,"High":8323.01,"Low":8165.52,"Close":8229.88}
{"Date":"2003-03-25","Open":8216.85,"High":8355.93,"Low":8155.65,"Close":8280.23}
{"Date":"2003-03-24","Open":8514.82,"High":8372.22,"Low":8166.78,"Close":8214.68}
{"Date":"2003-03-21","Open":8290.38,"High":8552.08,"Low":8295.42,"Close":8521.97}
{"Date":"2003-03-20","Open":8264.68,"High":8335.2,"Low":8122.59,"Close":8286.6}
{"Date":"2003-03-19","Open":8193.04,"High":8304.04,"Low":8116.01,"Close":8265.45}
{"Date":"2003-03-18","Open":8142.69,"High":8253.48,"Low":8057.54,"Close":8194.23}
{"Date":"2003-03-17","Open":7857.96,"High":8163.56,"Low":7763.56,"Close":8141.92}
{"Date":"2003-03-14","Open":7822.17,"High":7961.6,"Low":7761.25,"Close":7859.71}
{"Date":"2003-03-13","Open":7555.29,"High":7847.03,"Low":7584.15,"Close":7821.75}
{"Date":"2003-03-12","Open":7517.76,"High":7582.95,"Low":7397.31,"Close":7552.07}
{"Date":"2003-03-11","Open":7568.53,"High":7673.98,"Low":7488,"Close":7524.06}
{"Date":"2003-03-10","Open":7739.4,"High":7715.52,"Low":7545.77,"Close":7568.18}
{"Date":"2003-03-07","Open":7671.75,"High":7780.57,"Low":7536.18,"Close":7740.03}
{"Date":"2003-03-06","Open":7774.76,"High":7795.07,"Low":7624.69,"Close":7673.99}
{"Date":"2003-03-05","Open":7702.35,"High":7801.79,"Low":7639.82,"Close":7775.6}
{"Date":"2003-03-04","Open":7838.14,"High":7859.08,"Low":7688.98,"Close":7704.87}
{"Date":"2003-03-03","Open":7890.24,"High":7997.66,"Low":7809.05,"Close":7837.86}
{"Date":"2003-02-28","Open":7886.11,"High":7987.8,"Low":7826.72,"Close":7891.08}
{"Date":"2003-02-27","Open":7807.96,"High":7950.46,"Low":7774.34,"Close":7884.99}
{"Date":"2003-02-26","Open":7907.39,"High":7944.93,"Low":7767.62,"Close":7806.98}
{"Date":"2003-02-25","Open":7856.42,"High":7931.14,"Low":7700.53,"Close":7909.5}
{"Date":"2003-02-24","Open":8017.34,"High":8009.15,"Low":7828.06,"Close":7858.24}
{"Date":"2003-02-21","Open":7915.52,"High":8055.79,"Low":7843.81,"Close":8018.11}
{"Date":"2003-02-20","Open":8002.7,"High":8051.37,"Low":7858.24,"Close":7914.96}
{"Date":"2003-02-19","Open":8033.8,"High":8079.11,"Low":7913.7,"Close":8000.6}
{"Date":"2003-02-18","Open":7909.3,"High":8114.82,"Low":7928.68,"Close":8041.15}
{"Date":"2003-02-14","Open":7750.9,"High":7936.56,"Low":7704.96,"Close":7908.8}
{"Date":"2003-02-13","Open":7756.55,"High":7817.88,"Low":7602.81,"Close":7749.87}
{"Date":"2003-02-12","Open":7836.36,"High":7892.96,"Low":7720.39,"Close":7758.17}
{"Date":"2003-02-11","Open":7920.93,"High":8010.89,"Low":7798.69,"Close":7843.11}
{"Date":"2003-02-10","Open":7865.74,"High":7963.03,"Low":7777.98,"Close":7920.11}
{"Date":"2003-02-07","Open":7932.45,"High":8019.46,"Low":7811.1,"Close":7864.23}
{"Date":"2003-02-06","Open":7981.95,"High":8031.66,"Low":7855.87,"Close":7929.3}
{"Date":"2003-02-05","Open":8014.45,"High":8162.96,"Low":7950.41,"Close":7985.18}
{"Date":"2003-02-04","Open":8104.61,"High":8078.83,"Low":7915.93,"Close":8013.29}
{"Date":"2003-02-03","Open":8053.74,"High":8189.35,"Low":8032.89,"Close":8109.82}
{"Date":"2003-01-31","Open":7939.72,"High":8121.37,"Low":7884.66,"Close":8053.81}
{"Date":"2003-01-30","Open":8109.14,"High":8169.81,"Low":7918.19,"Close":7945.13}
{"Date":"2003-01-29","Open":8087.95,"High":8173.31,"Low":7916.89,"Close":8110.71}
{"Date":"2003-01-28","Open":7991.07,"High":8153.36,"Low":7954.95,"Close":8088.84}
{"Date":"2003-01-27","Open":8128.54,"High":8167.41,"Low":7926.16,"Close":7989.56}
{"Date":"2003-01-24","Open":8367.89,"High":8359.11,"Low":8092,"Close":8131.01}
{"Date":"2003-01-23","Open":8320.72,"High":8437.69,"Low":8215.61,"Close":8369.47}
{"Date":"2003-01-22","Open":8439.54,"High":8493.5,"Low":8270.94,"Close":8318.73}
{"Date":"2003-01-21","Open":8586.26,"High":8650.44,"Low":8421.03,"Close":8442.9}
{"Date":"2003-01-17","Open":8695.82,"High":8691.64,"Low":8523.59,"Close":8586.74}
{"Date":"2003-01-16","Open":8721.12,"High":8837.47,"Low":8634.46,"Close":8697.87}
{"Date":"2003-01-15","Open":8843.64,"High":8865.65,"Low":8674.43,"Close":8723.18}
{"Date":"2003-01-14","Open":8787.22,"High":8865.31,"Low":8717.56,"Close":8842.62}
{"Date":"2003-01-13","Open":8787.83,"High":8896.09,"Low":8721.12,"Close":8785.98}
{"Date":"2003-01-10","Open":8776.04,"High":8846.25,"Low":8654.21,"Close":8784.89}
{"Date":"2003-01-09","Open":8596.68,"High":8814.09,"Low":8613.07,"Close":8776.18}
{"Date":"2003-01-08","Open":8735.93,"High":8749.44,"Low":8549.72,"Close":8595.31}
{"Date":"2003-01-07","Open":8775.84,"High":8843.37,"Low":8661.2,"Close":8740.59}
{"Date":"2003-01-06","Open":8602.78,"High":8826.71,"Low":8578.86,"Close":8773.57}
{"Date":"2003-01-03","Open":8607.38,"High":8669.91,"Low":8503.71,"Close":8601.69}
{"Date":"2003-01-02","Open":8342.38,"High":8633.02,"Low":8372,"Close":8607.52}
{"Date":"2002-12-31","Open":8332.24,"High":8400.46,"Low":8216.44,"Close":8341.63}
{"Date":"2002-12-30","Open":8304.06,"High":8405.67,"Low":8214.93,"Close":8332.85}
{"Date":"2002-12-27","Open":8429.28,"High":8470.05,"Low":8272.31,"Close":8303.78}
{"Date":"2002-12-26","Open":8448.86,"High":8587.97,"Low":8392.23,"Close":8432.61}
{"Date":"2002-12-24","Open":8491.99,"High":8522.98,"Low":8407.45,"Close":8448.11}
{"Date":"2002-12-23","Open":8511.39,"High":8573.92,"Low":8418.9,"Close":8493.29}
{"Date":"2002-12-20","Open":8367.41,"High":8557.46,"Low":8372.07,"Close":8511.32}
{"Date":"2002-12-19","Open":8441.94,"High":8530.25,"Low":8302.41,"Close":8364.8}
{"Date":"2002-12-18","Open":8531.31,"High":8553.76,"Low":8367.89,"Close":8447.35}
{"Date":"2002-12-17","Open":8626.99,"High":8672.37,"Low":8495.21,"Close":8535.39}
{"Date":"2002-12-16","Open":8436.59,"High":8649.06,"Low":8421.57,"Close":8627.4}
{"Date":"2002-12-13","Open":8536.07,"High":8563.16,"Low":8374.68,"Close":8433.71}
{"Date":"2002-12-12","Open":8590.99,"High":8662.71,"Low":8466.21,"Close":8538.4}
{"Date":"2002-12-11","Open":8571.52,"High":8669.91,"Low":8452.84,"Close":8589.14}
{"Date":"2002-12-10","Open":8473.61,"High":8624.93,"Low":8419.86,"Close":8574.26}
{"Date":"2002-12-09","Open":8643.99,"High":8643.03,"Low":8438.23,"Close":8473.41}
{"Date":"2002-12-06","Open":8620.88,"High":8707.2,"Low":8469.16,"Close":8645.77}
{"Date":"2002-12-05","Open":8740.66,"High":8796.68,"Low":8572,"Close":8623.28}
{"Date":"2002-12-04","Open":8734.22,"High":8834.04,"Low":8600.93,"Close":8737.85}
{"Date":"2002-12-03","Open":8861.13,"High":8882.04,"Low":8649.89,"Close":8742.93}
{"Date":"2002-12-02","Open":8902.95,"High":9076.34,"Low":8757.6,"Close":8862.57}
{"Date":"2002-11-29","Open":8933.67,"High":8995.78,"Low":8847.21,"Close":8896.09}
{"Date":"2002-11-27","Open":8678.96,"High":8975.08,"Low":8714.27,"Close":8931.68}
{"Date":"2002-11-26","Open":8844.12,"High":8845.01,"Low":8634.53,"Close":8676.42}
{"Date":"2002-11-25","Open":8804.97,"High":8918.03,"Low":8717.63,"Close":8849.4}
{"Date":"2002-11-22","Open":8842.41,"High":8940.52,"Low":8732.23,"Close":8804.84}
{"Date":"2002-11-21","Open":8625.48,"High":8910.83,"Low":8619.58,"Close":8845.15}
{"Date":"2002-11-20","Open":8469.57,"High":8675.12,"Low":8402.72,"Close":8623.01}
{"Date":"2002-11-19","Open":8484.93,"High":8566.45,"Low":8355.62,"Close":8474.78}
{"Date":"2002-11-18","Open":8579.74,"High":8671.41,"Low":8444.26,"Close":8486.57}
{"Date":"2002-11-15","Open":8535.64,"High":8622.3,"Low":8421.1,"Close":8579.09}
{"Date":"2002-11-14","Open":8403.69,"High":8596.5,"Low":8396.27,"Close":8542.13}
{"Date":"2002-11-13","Open":8380.32,"High":8523.47,"Low":8237.65,"Close":8398.49}
{"Date":"2002-11-12","Open":8356.73,"High":8557.25,"Low":8286.13,"Close":8386}
{"Date":"2002-11-11","Open":8535.81,"High":8541.09,"Low":8315.4,"Close":8358.95}
{"Date":"2002-11-08","Open":8585.75,"High":8688.96,"Low":8455.01,"Close":8537.13}
{"Date":"2002-11-07","Open":8766.08,"High":8761.57,"Low":8517.78,"Close":8586.24}
{"Date":"2002-11-06","Open":8677.17,"High":8841.64,"Low":8561.48,"Close":8771.01}
{"Date":"2002-11-05","Open":8568.76,"High":8730.92,"Low":8497.6,"Close":8678.27}
{"Date":"2002-11-04","Open":8521.6,"High":8787.3,"Low":8510.08,"Close":8571.6}
{"Date":"2002-11-01","Open":8395.64,"High":8569.25,"Low":8271.77,"Close":8517.64}
{"Date":"2002-10-31","Open":8427.34,"High":8538.17,"Low":8293.17,"Close":8397.03}
{"Date":"2002-10-30","Open":8363.95,"High":8502.32,"Low":8273.99,"Close":8427.41}
{"Date":"2002-10-29","Open":8367.28,"High":8456.19,"Low":8161.01,"Close":8368.94}
{"Date":"2002-10-28","Open":8448.98,"High":8601.01,"Low":8281.34,"Close":8368.04}
{"Date":"2002-10-25","Open":8317.48,"High":8474.92,"Low":8210.74,"Close":8443.99}
{"Date":"2002-10-24","Open":8495.38,"High":8607.04,"Low":8253.6,"Close":8317.34}
{"Date":"2002-10-23","Open":8448.56,"High":8546.57,"Low":8256.79,"Close":8494.27}
{"Date":"2002-10-22","Open":8534.08,"High":8543.65,"Low":8303.33,"Close":8450.16}
{"Date":"2002-10-21","Open":8320.74,"High":8580.13,"Low":8191.87,"Close":8538.24}
{"Date":"2002-10-18","Open":8287.72,"High":8383.16,"Low":8115.72,"Close":8322.4}
{"Date":"2002-10-17","Open":8038.31,"High":8396.06,"Low":8125.15,"Close":8275.04}
{"Date":"2002-10-16","Open":8232.1,"High":8232.03,"Low":7958.35,"Close":8036.03}
{"Date":"2002-10-15","Open":7883.23,"High":8304.58,"Low":8029.16,"Close":8255.68}
{"Date":"2002-10-14","Open":7848.21,"High":7948.91,"Low":7725.23,"Close":7877.4}
{"Date":"2002-10-11","Open":7540.74,"High":7919.57,"Low":7616.21,"Close":7850.29}
{"Date":"2002-10-10","Open":7286.34,"High":7588.25,"Low":7177.66,"Close":7533.95}
{"Date":"2002-10-09","Open":7499.96,"High":7495.32,"Low":7215.39,"Close":7286.27}
{"Date":"2002-10-08","Open":7425.82,"High":7680.57,"Low":7294.53,"Close":7501.49}
{"Date":"2002-10-07","Open":7528.68,"High":7685.42,"Low":7368.46,"Close":7422.84}
{"Date":"2002-10-04","Open":7719.34,"High":7817.06,"Low":7428.32,"Close":7528.4}
{"Date":"2002-10-03","Open":7753.46,"High":7943.64,"Low":7638.47,"Close":7717.19}
{"Date":"2002-10-02","Open":7936.57,"High":7996.77,"Low":7696.66,"Close":7755.61}
{"Date":"2002-10-01","Open":7593.04,"High":7964.24,"Low":7558.36,"Close":7938.79}
{"Date":"2002-09-30","Open":7698.81,"High":7729.54,"Low":7422.26,"Close":7591.93}
{"Date":"2002-09-27","Open":7996.01,"High":7991.08,"Low":7664.89,"Close":7701.45}
{"Date":"2002-09-26","Open":7844.62,"High":8086.86,"Low":7800.97,"Close":7997.12}
{"Date":"2002-09-25","Open":7687.16,"High":7939.9,"Low":7641.87,"Close":7841.82}
{"Date":"2002-09-24","Open":7871.23,"High":7893.36,"Low":7606.77,"Close":7683.13}
{"Date":"2002-09-23","Open":7984.77,"High":7971.87,"Low":7738.07,"Close":7872.15}
{"Date":"2002-09-20","Open":7945.93,"High":8081.04,"Low":7868.6,"Close":7986.02}
{"Date":"2002-09-19","Open":8170.65,"High":8155.6,"Low":7904.87,"Close":7942.39}
{"Date":"2002-09-18","Open":8203.07,"High":8283.49,"Low":8013.41,"Close":8172.45}
{"Date":"2002-09-17","Open":8386.35,"High":8508.61,"Low":8169.89,"Close":8207.55}
{"Date":"2002-09-16","Open":8311.79,"High":8435.04,"Low":8214.27,"Close":8380.18}
{"Date":"2002-09-13","Open":8377.68,"High":8414.79,"Low":8175.85,"Close":8312.69}
{"Date":"2002-09-12","Open":8574.94,"High":8553.85,"Low":8334.82,"Close":8379.41}
{"Date":"2002-09-11","Open":8604.27,"High":8767.82,"Low":8545.11,"Close":8581.17}
{"Date":"2002-09-10","Open":8520.14,"High":8660.94,"Low":8447.73,"Close":8602.61}
{"Date":"2002-09-09","Open":8425.88,"High":8584.3,"Low":8288.28,"Close":8519.38}
{"Date":"2002-09-06","Open":8296.46,"High":8526.8,"Low":8318.1,"Close":8427.2}
{"Date":"2002-09-05","Open":8420.2,"High":8415.13,"Low":8173.56,"Close":8283.7}
{"Date":"2002-09-04","Open":8308.53,"High":8495.03,"Low":8216.98,"Close":8425.12}
{"Date":"2002-09-03","Open":8659.27,"High":8577.22,"Low":8282.87,"Close":8308.05}
{"Date":"2002-08-30","Open":8669.26,"High":8811.79,"Low":8572.85,"Close":8663.5}
{"Date":"2002-08-29","Open":8690.69,"High":8769.34,"Low":8514.1,"Close":8670.99}
{"Date":"2002-08-28","Open":8823.93,"High":8832.18,"Low":8610.79,"Close":8694.09}
{"Date":"2002-08-27","Open":8917.49,"High":9040.04,"Low":8747.77,"Close":8824.41}
{"Date":"2002-08-26","Open":8873.93,"High":8981.23,"Low":8723.43,"Close":8919.01}
{"Date":"2002-08-23","Open":9051.49,"High":9040.67,"Low":8806.38,"Close":8872.96}
{"Date":"2002-08-22","Open":8961.18,"High":9129.1,"Low":8860.34,"Close":9053.64}
{"Date":"2002-08-21","Open":8866.14,"High":9033.52,"Low":8768.51,"Close":8957.23}
{"Date":"2002-08-20","Open":8986.5,"High":8989.69,"Low":8789.13,"Close":8872.07}
{"Date":"2002-08-19","Open":8777.09,"High":9037.38,"Low":8720.81,"Close":8990.79}
{"Date":"2002-08-16","Open":8813.07,"High":8899.41,"Low":8644.59,"Close":8778.06}
{"Date":"2002-08-15","Open":8745.04,"High":8914.37,"Low":8620.98,"Close":8818.14}
{"Date":"2002-08-14","Open":8479.14,"High":8778.89,"Low":8295.34,"Close":8743.31}
{"Date":"2002-08-13","Open":8683.15,"High":8801.87,"Low":8445.91,"Close":8482.39}
{"Date":"2002-08-12","Open":8741.92,"High":8735.14,"Low":8528.15,"Close":8688.89}
{"Date":"2002-08-09","Open":8707.24,"High":8824.92,"Low":8538.46,"Close":8745.45}
{"Date":"2002-08-08","Open":8456.29,"High":8755.7,"Low":8364.29,"Close":8712.02}
{"Date":"2002-08-07","Open":8282.25,"High":8520.95,"Low":8171.7,"Close":8456.15}
{"Date":"2002-08-06","Open":8049.93,"High":8472.28,"Low":8130.72,"Close":8274.09}
{"Date":"2002-08-05","Open":8312.92,"High":8312.92,"Low":8030.82,"Close":8043.63}
{"Date":"2002-08-02","Open":8504.96,"High":8508.77,"Low":8203.82,"Close":8313.13}
{"Date":"2002-08-01","Open":8732.58,"High":8758.4,"Low":8430.68,"Close":8506.62}
{"Date":"2002-07-31","Open":8678.65,"High":8793.36,"Low":8463.21,"Close":8736.59}
{"Date":"2002-07-30","Open":8707.03,"High":8806.86,"Low":8484.05,"Close":8680.03}
{"Date":"2002-07-29","Open":8267.99,"High":8749.12,"Low":8357.37,"Close":8711.88}
{"Date":"2002-07-26","Open":8192.61,"High":8350.1,"Low":8039.89,"Close":8264.39}
{"Date":"2002-07-25","Open":8185.89,"High":8390.53,"Low":7893.34,"Close":8186.31}
{"Date":"2002-07-24","Open":7698.46,"High":8243.07,"Low":7489.54,"Close":8191.29}
{"Date":"2002-07-23","Open":7785.55,"High":8007.91,"Low":7590.75,"Close":7702.34}
{"Date":"2002-07-22","Open":8015.04,"High":8173.08,"Low":7668.35,"Close":7784.58}
{"Date":"2002-07-19","Open":8406.1,"High":8356.74,"Low":7940.83,"Close":8019.26}
{"Date":"2002-07-18","Open":8540.47,"High":8683.84,"Low":8350.72,"Close":8409.49}
{"Date":"2002-07-17","Open":8476.21,"High":8765.39,"Low":8401.12,"Close":8542.48}
{"Date":"2002-07-16","Open":8635.31,"High":8697.69,"Low":8346.29,"Close":8473.11}
{"Date":"2002-07-15","Open":8681.28,"High":8720.12,"Low":8217.67,"Close":8639.19}
{"Date":"2002-07-12","Open":8805.33,"High":8903,"Low":8555.15,"Close":8684.53}
{"Date":"2002-07-11","Open":8812.12,"High":8854.9,"Low":8605.34,"Close":8801.53}
{"Date":"2002-07-10","Open":9098.16,"High":9188.71,"Low":8772.94,"Close":8813.5}
{"Date":"2002-07-09","Open":9273.38,"High":9357.35,"Low":9065.9,"Close":9096.09}
{"Date":"2002-07-08","Open":9375.7,"High":9433.08,"Low":9184.91,"Close":9274.9}
{"Date":"2002-07-05","Open":9061.54,"High":9399.58,"Low":9116.92,"Close":9379.5}
{"Date":"2002-07-03","Open":9006.37,"High":9135.89,"Low":8833.16,"Close":9054.97}
{"Date":"2002-07-02","Open":9239.25,"High":9185.87,"Low":8918.1,"Close":9007.75}
{"Date":"2002-07-01","Open":9239.25,"High":9381.37,"Low":9059.6,"Close":9109.79}
{"Date":"2002-06-28","Open":9270.33,"High":9243.26,"Low":9243.26,"Close":9243.26}
{"Date":"2002-06-27","Open":9122.12,"High":9342.33,"Low":8992.32,"Close":9269.92}
{"Date":"2002-06-26","Open":9108.22,"High":9207.06,"Low":8831.92,"Close":9120.11}
{"Date":"2002-06-25","Open":9285.56,"High":9457.38,"Low":9089.16,"Close":9126.82}
{"Date":"2002-06-24","Open":9252.47,"High":9417.23,"Low":9046.04,"Close":9281.82}
{"Date":"2002-06-21","Open":9430.66,"High":9456.76,"Low":9186.71,"Close":9253.79}
{"Date":"2002-06-20","Open":9561.64,"High":9628.03,"Low":9390.16,"Close":9431.77}
{"Date":"2002-06-19","Open":9702,"High":9760.18,"Low":9514.29,"Close":9561.57}
{"Date":"2002-06-18","Open":9684.52,"High":9775.83,"Low":9588.29,"Close":9706.12}
{"Date":"2002-06-17","Open":9476.5,"High":9741.77,"Low":9462.3,"Close":9687.42}
{"Date":"2002-06-14","Open":9498.92,"High":9538.93,"Low":9229.63,"Close":9474.21}
{"Date":"2002-06-13","Open":9612.87,"High":9671.64,"Low":9454.41,"Close":9502.8}
{"Date":"2002-06-12","Open":9515.12,"High":9682.37,"Low":9380.82,"Close":9617.71}
{"Date":"2002-06-11","Open":9647.62,"High":9794.17,"Low":9487.91,"Close":9517.26}
{"Date":"2002-06-10","Open":9587.38,"High":9744.33,"Low":9505.93,"Close":9645.4}
{"Date":"2002-06-07","Open":9592.38,"High":9668.04,"Low":9416.33,"Close":9589.67}
{"Date":"2002-06-06","Open":9795.7,"High":9820.41,"Low":9558.39,"Close":9624.64}
{"Date":"2002-06-05","Open":9688.53,"High":9860.91,"Low":9636.82,"Close":9796.8}
{"Date":"2002-06-04","Open":9710.34,"High":9798.74,"Low":9541.36,"Close":9687.84}
{"Date":"2002-06-03","Open":9923.94,"High":10016.05,"Low":9685.49,"Close":9709.79}
{"Date":"2002-05-31","Open":9915.15,"High":10074.16,"Low":9865.12,"Close":9925.25}
{"Date":"2002-05-30","Open":9915.01,"High":9995.76,"Low":9769.64,"Close":9911.69}
{"Date":"2002-05-29","Open":9976.94,"High":10056.31,"Low":9860.42,"Close":9923.04}
{"Date":"2002-05-28","Open":10106.54,"High":10144.53,"Low":9917.64,"Close":9981.58}
{"Date":"2002-05-24","Open":10211.92,"High":10255.93,"Low":10054.58,"Close":10104.26}
{"Date":"2002-05-23","Open":10158.3,"High":10268.87,"Low":10044.2,"Close":10216.08}
{"Date":"2002-05-22","Open":10098.58,"High":10200.78,"Low":10004.41,"Close":10157.88}
{"Date":"2002-05-21","Open":10229.08,"High":10322.15,"Low":10060.46,"Close":10105.71}
{"Date":"2002-05-20","Open":10348.93,"High":10357.44,"Low":10164.39,"Close":10229.5}
{"Date":"2002-05-17","Open":10291.05,"High":10400.62,"Low":10209.5,"Close":10353.08}
{"Date":"2002-05-16","Open":10242.11,"High":10374.05,"Low":10168.82,"Close":10289.21}
{"Date":"2002-05-15","Open":10288.56,"High":10382.97,"Low":10152.97,"Close":10243.68}
{"Date":"2002-05-14","Open":10119.34,"High":10346.58,"Low":10162.31,"Close":10298.14}
{"Date":"2002-05-13","Open":10040.25,"High":10148.68,"Low":9892.8,"Close":10109.66}
{"Date":"2002-05-10","Open":10040.25,"High":10115.19,"Low":9891.07,"Close":9939.92}
{"Date":"2002-05-09","Open":10137.96,"High":10185.08,"Low":9966.63,"Close":10037.42}
{"Date":"2002-05-08","Open":9847.96,"High":10203.76,"Low":9914.67,"Close":10141.83}
{"Date":"2002-05-07","Open":9810.53,"High":9985.31,"Low":9749.85,"Close":9836.55}
{"Date":"2002-05-06","Open":10005.8,"High":10081.91,"Low":9780.29,"Close":9808.04}
{"Date":"2002-05-03","Open":10091.73,"High":10130.97,"Low":9891.49,"Close":10006.63}
{"Date":"2002-05-02","Open":10057.62,"High":10182.86,"Low":9970.92,"Close":10091.87}
{"Date":"2002-05-01","Open":9944.9,"High":10121.21,"Low":9778.42,"Close":10059.63}
{"Date":"2002-04-30","Open":9818.9,"High":10063.64,"Low":9775.1,"Close":9946.22}
{"Date":"2002-04-29","Open":9910.52,"High":10012.09,"Low":9767.15,"Close":9819.87}
{"Date":"2002-04-26","Open":10037.42,"High":10127.85,"Low":9875.43,"Close":9910.72}
{"Date":"2002-04-25","Open":10028.7,"High":10103.64,"Low":9864.09,"Close":10035.06}
{"Date":"2002-04-24","Open":10090.07,"High":10209.64,"Low":9984,"Close":10030.43}
{"Date":"2002-04-23","Open":10137.2,"High":10243.06,"Low":10003.84,"Close":10089.24}
{"Date":"2002-04-22","Open":10256,"High":10299.39,"Low":10056.45,"Close":10136.43}
{"Date":"2002-04-19","Open":10212.69,"High":10338.83,"Low":10151.52,"Close":10257.11}
{"Date":"2002-04-18","Open":10219.47,"High":10334.67,"Low":10032.09,"Close":10205.28}
{"Date":"2002-04-17","Open":10299.66,"High":10379.24,"Low":10137.47,"Close":10220.78}
{"Date":"2002-04-16","Open":10100.38,"High":10379.93,"Low":10131.8,"Close":10301.32}
{"Date":"2002-04-15","Open":10189.57,"High":10261.05,"Low":10037.9,"Close":10093.67}
{"Date":"2002-04-12","Open":10178.57,"High":10312.26,"Low":10084.12,"Close":10190.82}
{"Date":"2002-04-11","Open":10378.89,"High":10425.87,"Low":10120.12,"Close":10176.08}
{"Date":"2002-04-10","Open":10210.4,"High":10437.29,"Low":10175.18,"Close":10381.73}
{"Date":"2002-04-09","Open":10249.84,"High":10362.84,"Low":10156.78,"Close":10208.67}
{"Date":"2002-04-08","Open":10258.91,"High":10300.7,"Low":10049.94,"Close":10249.08}
{"Date":"2002-04-05","Open":10235.8,"High":10403.66,"Low":10169.79,"Close":10271.64}
{"Date":"2002-04-04","Open":10199.54,"High":10301.53,"Low":10118.1,"Close":10235.17}
{"Date":"2002-04-03","Open":10311.81,"High":10377.09,"Low":10116.02,"Close":10198.29}
{"Date":"2002-04-02","Open":10352.46,"High":10394.92,"Low":10204.66,"Close":10313.71}
{"Date":"2002-04-01","Open":10402.07,"High":10434.52,"Low":10226.59,"Close":10362.7}
{"Date":"2002-03-28","Open":10429.68,"High":10537.48,"Low":10341.59,"Close":10403.94}
{"Date":"2002-03-27","Open":10351.28,"High":10490.15,"Low":10300.29,"Close":10426.91}
{"Date":"2002-03-26","Open":10280.51,"High":10475,"Low":10233.65,"Close":10353.36}
{"Date":"2002-03-25","Open":10428.43,"High":10497.76,"Low":10255.45,"Close":10281.67}
{"Date":"2002-03-22","Open":10477.7,"High":10537.62,"Low":10324.23,"Close":10427.67}
{"Date":"2002-03-21","Open":10501.99,"High":10577.82,"Low":10326.99,"Close":10479.84}
{"Date":"2002-03-20","Open":10626.85,"High":10634.84,"Low":10455.56,"Close":10501.57}
{"Date":"2002-03-19","Open":10578.38,"High":10722.78,"Low":10530.63,"Close":10635.25}
{"Date":"2002-03-18","Open":10608.54,"High":10707.01,"Low":10488.84,"Close":10577.75}
{"Date":"2002-03-15","Open":10516.45,"High":10663.69,"Low":10452.1,"Close":10607.23}
{"Date":"2002-03-14","Open":10501.29,"High":10615.74,"Low":10421.17,"Close":10517.14}
{"Date":"2002-03-13","Open":10620.17,"High":10648.68,"Low":10427.67,"Close":10501.85}
{"Date":"2002-03-12","Open":10604.32,"High":10682.72,"Low":10462.34,"Close":10632.35}
{"Date":"2002-03-11","Open":10570.07,"High":10679.68,"Low":10470.85,"Close":10611.24}
{"Date":"2002-03-08","Open":10531.67,"High":10728.87,"Low":10480.33,"Close":10572.49}
{"Date":"2002-03-07","Open":10578.1,"High":10663.82,"Low":10405.94,"Close":10525.37}
{"Date":"2002-03-06","Open":10431.96,"High":10637.19,"Low":10393.84,"Close":10574.29}
{"Date":"2002-03-05","Open":10591.38,"High":10639.96,"Low":10349.9,"Close":10433.41}
{"Date":"2002-03-04","Open":10368.1,"High":10656.5,"Low":10313.01,"Close":10586.82}
{"Date":"2002-03-01","Open":10111.04,"High":10397.09,"Low":10086.51,"Close":10368.86}
{"Date":"2002-02-28","Open":10130.28,"High":10283.89,"Low":10055.34,"Close":10106.13}
{"Date":"2002-02-27","Open":10117.65,"High":10315.72,"Low":10025.86,"Close":10127.58}
{"Date":"2002-02-26","Open":10145.86,"High":10241.89,"Low":9986.84,"Close":10115.26}
{"Date":"2002-02-25","Open":9969.75,"High":10204.04,"Low":9934.94,"Close":10145.71}
{"Date":"2002-02-22","Open":9834.89,"High":10032.45,"Low":9726.67,"Close":9968.15}
{"Date":"2002-02-21","Open":9933.56,"High":10072.98,"Low":9788.11,"Close":9834.68}
{"Date":"2002-02-20","Open":9742.37,"High":9990.78,"Low":9674.91,"Close":9941.17}
{"Date":"2002-02-19","Open":9899.24,"High":9923.39,"Low":9704.03,"Close":9745.14}
{"Date":"2002-02-15","Open":10000.83,"High":10065.37,"Low":9843.4,"Close":9903.04}
{"Date":"2002-02-14","Open":9989.67,"High":10092.29,"Low":9905.95,"Close":10001.99}
{"Date":"2002-02-13","Open":9856.99,"High":10056.24,"Low":9839.18,"Close":9989.67}
{"Date":"2002-02-12","Open":9880.35,"High":9943.24,"Low":9766.18,"Close":9863.74}
{"Date":"2002-02-11","Open":9739.81,"High":9933.07,"Low":9668.34,"Close":9884.78}
{"Date":"2002-02-08","Open":9627.65,"High":9795.38,"Low":9503.52,"Close":9744.24}
{"Date":"2002-02-07","Open":9650.97,"High":9799.67,"Low":9562.12,"Close":9625.44}
{"Date":"2002-02-06","Open":9682.04,"High":9801.33,"Low":9558.18,"Close":9653.39}
{"Date":"2002-02-05","Open":9684.74,"High":9842.77,"Low":9553.96,"Close":9685.43}
{"Date":"2002-02-04","Open":9905.46,"High":9940.96,"Low":9648.55,"Close":9687.09}
{"Date":"2002-02-01","Open":9923.04,"High":10022.82,"Low":9795.45,"Close":9907.26}
{"Date":"2002-01-31","Open":9763.2,"High":9963.79,"Low":9701.76,"Close":9920}
{"Date":"2002-01-30","Open":9619.14,"High":9821.81,"Low":9443.32,"Close":9762.86}
{"Date":"2002-01-29","Open":9865.54,"High":9952.59,"Low":9576.65,"Close":9618.24}
{"Date":"2002-01-28","Open":9843.05,"High":9959.44,"Low":9746.66,"Close":9865.75}
{"Date":"2002-01-25","Open":9793.23,"High":9949.54,"Low":9697.47,"Close":9840.08}
{"Date":"2002-01-24","Open":9734.21,"High":9926.71,"Low":9670.99,"Close":9796.07}
{"Date":"2002-01-23","Open":9710.96,"High":9853.64,"Low":9588.49,"Close":9730.96}
{"Date":"2002-01-22","Open":9772.34,"High":9905.26,"Low":9652.01,"Close":9713.8}
{"Date":"2002-01-18","Open":9830.94,"High":9873.98,"Low":9673.11,"Close":9771.85}
{"Date":"2002-01-17","Open":9712.21,"High":9910.11,"Low":9684.39,"Close":9850.04}
{"Date":"2002-01-16","Open":9916.54,"High":9923.32,"Low":9661,"Close":9712.27}
{"Date":"2002-01-15","Open":9892.73,"High":10038.94,"Low":9805.33,"Close":9924.15}
{"Date":"2002-01-14","Open":9985.38,"High":10038.87,"Low":9831.98,"Close":9891.42}
{"Date":"2002-01-11","Open":10069.52,"High":10163.77,"Low":9938.12,"Close":9987.53}
{"Date":"2002-01-10","Open":10092.5,"High":10174.91,"Low":9956.67,"Close":10067.86}
{"Date":"2002-01-09","Open":10153.18,"High":10311.98,"Low":10049.25,"Close":10094.09}
{"Date":"2002-01-08","Open":10195.76,"High":10270.53,"Low":10063.43,"Close":10150.55}
{"Date":"2002-01-07","Open":10261.33,"High":10345.4,"Low":10137.61,"Close":10197.05}
{"Date":"2002-01-04","Open":10176.84,"High":10341.87,"Low":10132.14,"Close":10259.74}
{"Date":"2002-01-03","Open":10073.88,"High":10227.36,"Low":10002.54,"Close":10172.14}
{"Date":"2002-01-02","Open":10021.71,"High":10125.85,"Low":9889.69,"Close":10073.4}
{"Date":"2001-12-31","Open":10136.36,"High":10178.71,"Low":10002.96,"Close":10021.5}
{"Date":"2001-12-28","Open":10133.94,"High":10220.78,"Low":10067.17,"Close":10136.99}
{"Date":"2001-12-27","Open":10088.71,"High":10187.71,"Low":10036.1,"Close":10131.31}
{"Date":"2001-12-26","Open":10035.55,"High":10203.28,"Low":10014.1,"Close":10088.14}
{"Date":"2001-12-24","Open":10036.59,"High":10114.91,"Low":9987.39,"Close":10035.34}
{"Date":"2001-12-21","Open":9986.84,"High":10148.13,"Low":9935.7,"Close":10035.34}
{"Date":"2001-12-20","Open":10064.13,"High":10076.03,"Low":9985.18,"Close":9985.18}
{"Date":"2001-12-19","Open":9994.59,"High":10142.95,"Low":9876.96,"Close":10070.49}
{"Date":"2001-12-18","Open":9893.22,"High":10066.27,"Low":9876.19,"Close":9998.39}
{"Date":"2001-12-17","Open":9809.42,"High":9996.25,"Low":9747.77,"Close":9891.97}
{"Date":"2001-12-14","Open":9764.72,"High":9888.44,"Low":9661.14,"Close":9811.15}
{"Date":"2001-12-13","Open":9889.13,"High":9927.95,"Low":9691.3,"Close":9766.45}
{"Date":"2001-12-12","Open":9887.27,"High":9919.72,"Low":9806.1,"Close":9894.81}
{"Date":"2001-12-11","Open":9925.6,"High":10063.98,"Low":9794.48,"Close":9888.37}
{"Date":"2001-12-10","Open":10047.04,"High":10123.78,"Low":9868.03,"Close":9921.45}
{"Date":"2001-12-07","Open":10099.14,"High":10160.24,"Low":9938.54,"Close":10049.46}
{"Date":"2001-12-06","Open":10113.53,"High":10220.23,"Low":9997.98,"Close":10099.14}
{"Date":"2001-12-05","Open":9891.35,"High":10195.59,"Low":9875.92,"Close":10114.29}
{"Date":"2001-12-04","Open":9765.55,"High":9937.29,"Low":9700.24,"Close":9893.84}
{"Date":"2001-12-03","Open":9848.93,"High":9861.94,"Low":9651.87,"Close":9763.96}
{"Date":"2001-11-30","Open":9828.8,"High":9945.8,"Low":9752.26,"Close":9851.56}
{"Date":"2001-11-29","Open":9710.34,"High":9873.29,"Low":9629.72,"Close":9829.42}
{"Date":"2001-11-28","Open":9867.06,"High":9889.13,"Low":9662.8,"Close":9711.86}
{"Date":"2001-11-27","Open":9980.33,"High":10021.48,"Low":9776.07,"Close":9872.6}
{"Date":"2001-11-26","Open":9961.58,"High":10054.58,"Low":9862.22,"Close":9982.75}
{"Date":"2001-11-23","Open":9833.09,"High":9983.24,"Low":9804.37,"Close":9959.71}
{"Date":"2001-11-21","Open":9894.19,"High":9932.31,"Low":9746.45,"Close":9834.68}
{"Date":"2001-11-20","Open":9968.64,"High":10023.37,"Low":9825.06,"Close":9901.38}
{"Date":"2001-11-19","Open":9870.45,"High":10040.46,"Low":9826.96,"Close":9976.46}
{"Date":"2001-11-16","Open":9871.51,"High":9967.94,"Low":9754.07,"Close":9866.99}
{"Date":"2001-11-15","Open":9824.65,"High":9967.46,"Low":9745.43,"Close":9872.39}
{"Date":"2001-11-14","Open":9751.13,"High":9943.18,"Low":9683.97,"Close":9823.61}
{"Date":"2001-11-13","Open":9551.43,"High":9811.29,"Low":9592.43,"Close":9750.95}
{"Date":"2001-11-12","Open":9606.13,"High":9642.25,"Low":9347.76,"Close":9554.37}
{"Date":"2001-11-09","Open":9586.96,"High":9692.35,"Low":9478.75,"Close":9608}
{"Date":"2001-11-08","Open":9558.39,"High":9765,"Low":9506.91,"Close":9587.52}
{"Date":"2001-11-07","Open":9584.68,"High":9695.67,"Low":9457.99,"Close":9554.37}
{"Date":"2001-11-06","Open":9437.09,"High":9627.44,"Low":9315.79,"Close":9591.12}
{"Date":"2001-11-05","Open":9326.59,"High":9534.58,"Low":9329.01,"Close":9441.03}
{"Date":"2001-11-02","Open":9264.52,"High":9406.93,"Low":9152.91,"Close":9323.54}
{"Date":"2001-11-01","Open":9087.45,"High":9320.77,"Low":8987.61,"Close":9263.9}
{"Date":"2001-10-31","Open":9123.64,"High":9281.68,"Low":9018.26,"Close":9075.14}
{"Date":"2001-10-30","Open":9264.52,"High":9265.34,"Low":9011.96,"Close":9121.98}
{"Date":"2001-10-29","Open":9543.37,"High":9521.58,"Low":9232.83,"Close":9269.5}
{"Date":"2001-10-26","Open":9462.28,"High":9626.54,"Low":9369.35,"Close":9545.17}
{"Date":"2001-10-25","Open":9342.29,"High":9491.48,"Low":9143.09,"Close":9462.9}
{"Date":"2001-10-24","Open":9341.4,"High":9456.4,"Low":9218.29,"Close":9345.62}
{"Date":"2001-10-23","Open":9379.17,"High":9499.78,"Low":9249.02,"Close":9340.08}
{"Date":"2001-10-22","Open":9203.91,"High":9438.75,"Low":9101.08,"Close":9377.03}
{"Date":"2001-10-19","Open":9162.81,"High":9278.36,"Low":9027.74,"Close":9204.11}
{"Date":"2001-10-18","Open":9230.75,"High":9310.33,"Low":9061.02,"Close":9163.22}
{"Date":"2001-10-17","Open":9389.76,"High":9539.22,"Low":9199.89,"Close":9232.97}
{"Date":"2001-10-16","Open":9346.31,"High":9479.37,"Low":9239.68,"Close":9384.23}
{"Date":"2001-10-15","Open":9340.84,"High":9417.51,"Low":9181.07,"Close":9347.62}
{"Date":"2001-10-12","Open":9409.07,"High":9426.3,"Low":9146.34,"Close":9344.16}
{"Date":"2001-10-11","Open":9242.63,"High":9522.61,"Low":9204.73,"Close":9410.45}
{"Date":"2001-10-10","Open":9052.3,"High":9305.97,"Low":8975.15,"Close":9240.86}
{"Date":"2001-10-09","Open":9066.56,"High":9168.42,"Low":8927.34,"Close":9052.44}
{"Date":"2001-10-08","Open":9115.75,"High":9187.85,"Low":8937.86,"Close":9067.94}
{"Date":"2001-10-05","Open":9058.83,"High":9208.4,"Low":8894.47,"Close":9119.77}
{"Date":"2001-10-04","Open":9127.24,"High":9259.61,"Low":8982.28,"Close":9060.88}
{"Date":"2001-10-03","Open":8946.02,"High":9193.32,"Low":8800.99,"Close":9123.78}
{"Date":"2001-10-02","Open":8836.69,"High":9001.03,"Low":8737.61,"Close":8950.59}
{"Date":"2001-10-01","Open":8845.97,"High":8931.7,"Low":8659.9,"Close":8836.83}
{"Date":"2001-09-28","Open":8679.07,"High":8937.58,"Low":8633.75,"Close":8847.56}
{"Date":"2001-09-27","Open":8567.46,"High":8757.47,"Low":8398.14,"Close":8681.42}
{"Date":"2001-09-26","Open":8660.06,"High":8766.81,"Low":8457.37,"Close":8567.39}
{"Date":"2001-09-25","Open":8605.59,"High":8778.23,"Low":8435.56,"Close":8659.97}
{"Date":"2001-09-24","Open":8242.32,"High":8733.39,"Low":8359.26,"Close":8603.86}
{"Date":"2001-09-21","Open":8356.56,"High":8484.22,"Low":7926.93,"Close":8235.81}
{"Date":"2001-09-20","Open":8748.61,"High":8711.38,"Low":8304.45,"Close":8376.21}
{"Date":"2001-09-19","Open":8903.54,"High":8990.37,"Low":8453.01,"Close":8759.13}
{"Date":"2001-09-18","Open":8922.7,"High":9126.89,"Low":8743.91,"Close":8903.4}
{"Date":"2001-09-17","Open":9580.32,"High":9294.55,"Low":8755.46,"Close":8920.7}
{"Date":"2001-09-10","Open":9603.36,"High":9740.44,"Low":9431.07,"Close":9605.51}
{"Date":"2001-09-07","Open":9841.25,"High":9824.78,"Low":9507.04,"Close":9605.85}
{"Date":"2001-09-06","Open":10028.35,"High":10053.73,"Low":9762.03,"Close":9840.84}
{"Date":"2001-09-05","Open":9998.12,"High":10140.79,"Low":9820.98,"Close":10033.27}
{"Date":"2001-09-04","Open":9946.98,"High":10238.5,"Low":9858.34,"Close":9997.49}
{"Date":"2001-08-31","Open":9918.96,"High":10072.22,"Low":9846.72,"Close":9949.75}
{"Date":"2001-08-30","Open":10077.07,"High":10149.1,"Low":9829.35,"Close":9919.58}
{"Date":"2001-08-29","Open":10224.45,"High":10292.6,"Low":10030.43,"Close":10090.9}
{"Date":"2001-08-28","Open":10382.56,"High":10405.88,"Low":10175.6,"Close":10222.03}
{"Date":"2001-08-27","Open":10422.76,"High":10498.03,"Low":10334.88,"Close":10382.35}
{"Date":"2001-08-24","Open":10232.48,"High":10487.52,"Low":10190.34,"Close":10423.17}
{"Date":"2001-08-23","Open":10276.41,"High":10357.09,"Low":10142.66,"Close":10229.15}
{"Date":"2001-08-22","Open":10170.3,"High":10340.76,"Low":10099.07,"Close":10276.9}
{"Date":"2001-08-21","Open":10320.07,"High":10436.39,"Low":10132.92,"Close":10174.14}
{"Date":"2001-08-20","Open":10239.33,"High":10388.23,"Low":10146.05,"Close":10320.07}
{"Date":"2001-08-17","Open":10385.46,"High":10418.68,"Low":10143.49,"Close":10240.78}
{"Date":"2001-08-16","Open":10342.1,"High":10460.82,"Low":10198.15,"Close":10392.52}
{"Date":"2001-08-15","Open":10407.05,"High":10530.36,"Low":10289.01,"Close":10345.95}
{"Date":"2001-08-14","Open":10416.95,"High":10513.68,"Low":10333.29,"Close":10412.17}
{"Date":"2001-08-13","Open":10411.9,"High":10504.82,"Low":10314.95,"Close":10415.91}
{"Date":"2001-08-10","Open":10296.89,"High":10473.33,"Low":10164.67,"Close":10416.25}
{"Date":"2001-08-09","Open":10291.15,"High":10361.52,"Low":10160.51,"Close":10298.56}
{"Date":"2001-08-08","Open":10456.18,"High":10509.8,"Low":10245.68,"Close":10293.5}
{"Date":"2001-08-07","Open":10399.03,"High":10520.11,"Low":10324.5,"Close":10458.74}
{"Date":"2001-08-06","Open":10504.13,"High":10549.59,"Low":10337.23,"Close":10401.31}
{"Date":"2001-08-03","Open":10550.01,"High":10592.98,"Low":10381.1,"Close":10512.78}
{"Date":"2001-08-02","Open":10513.47,"High":10663.07,"Low":10454.53,"Close":10551.18}
{"Date":"2001-08-01","Open":10527.38,"High":10659.33,"Low":10423.31,"Close":10510.01}
{"Date":"2001-07-31","Open":10403.18,"High":10639.4,"Low":10364.84,"Close":10522.81}
{"Date":"2001-07-30","Open":10418.68,"High":10513.26,"Low":10301.05,"Close":10401.72}
{"Date":"2001-07-27","Open":10451.89,"High":10516.38,"Low":10316.28,"Close":10416.67}
{"Date":"2001-07-26","Open":10403.46,"High":10498.73,"Low":10237.46,"Close":10455.63}
{"Date":"2001-07-25","Open":10241.75,"High":10466.28,"Low":10159.34,"Close":10405.67}
{"Date":"2001-07-24","Open":10423.8,"High":10469.4,"Low":10170.82,"Close":10241.12}
{"Date":"2001-07-23","Open":10576.92,"High":10644.73,"Low":10374.81,"Close":10424.42}
{"Date":"2001-07-20","Open":10606.19,"High":10668.33,"Low":10456.26,"Close":10576.65}
{"Date":"2001-07-19","Open":10574.33,"High":10758.14,"Low":10480.54,"Close":10610}
{"Date":"2001-07-18","Open":10594.54,"High":10676.83,"Low":10374.55,"Close":10569.83}
{"Date":"2001-07-17","Open":10468.62,"High":10683.76,"Low":10363.51,"Close":10606.39}
{"Date":"2001-07-16","Open":10537.98,"High":10649.02,"Low":10374.55,"Close":10472.12}
{"Date":"2001-07-13","Open":10478.39,"High":10615.42,"Low":10374.01,"Close":10539.06}
{"Date":"2001-07-12","Open":10269.31,"High":10542.02,"Low":10249.58,"Close":10478.99}
{"Date":"2001-07-11","Open":10174.7,"High":10355.83,"Low":10049.38,"Close":10241.02}
{"Date":"2001-07-10","Open":10300.82,"High":10406.87,"Low":10104.06,"Close":10175.64}
{"Date":"2001-07-09","Open":10253.62,"High":10389.91,"Low":10166.55,"Close":10299.4}
{"Date":"2001-07-06","Open":10476.73,"High":10483.82,"Low":10176.26,"Close":10252.68}
{"Date":"2001-07-05","Open":10566.23,"High":10617.47,"Low":10403.57,"Close":10479.86}
{"Date":"2001-07-03","Open":10588.89,"High":10648,"Low":10479.99,"Close":10571.11}
{"Date":"2001-07-02","Open":10504.95,"High":10707.24,"Low":10397.2,"Close":10593.72}
{"Date":"2001-06-29","Open":10565.27,"High":10729.18,"Low":10374.32,"Close":10502.4}
{"Date":"2001-06-28","Open":10438.73,"High":10736.43,"Low":10429.74,"Close":10566.21}
{"Date":"2001-06-27","Open":10470.35,"High":10608.48,"Low":10351.1,"Close":10434.84}
{"Date":"2001-06-26","Open":10497.3,"High":10600.9,"Low":10313.4,"Close":10472.48}
{"Date":"2001-06-25","Open":10607.88,"High":10711.19,"Low":10417.93,"Close":10504.22}
{"Date":"2001-06-22","Open":10716.5,"High":10753.27,"Low":10513.61,"Close":10604.59}
{"Date":"2001-06-21","Open":10646.39,"High":10848.47,"Low":10512.67,"Close":10715.43}
{"Date":"2001-06-20","Open":10593.79,"High":10770.88,"Low":10480.2,"Close":10647.33}
{"Date":"2001-06-19","Open":10654.3,"High":10793.46,"Low":10514.74,"Close":10596.67}
{"Date":"2001-06-18","Open":10622.5,"High":10781.45,"Low":10531.78,"Close":10645.38}
{"Date":"2001-06-15","Open":10680.81,"High":10792.25,"Low":10495.69,"Close":10623.64}
{"Date":"2001-06-14","Open":10868.27,"High":10874.91,"Low":10604.45,"Close":10690.13}
{"Date":"2001-06-13","Open":10942,"High":11065.92,"Low":10817.21,"Close":10871.62}
{"Date":"2001-06-12","Open":10914.67,"High":11009.93,"Low":10744.99,"Close":10948.38}
{"Date":"2001-06-11","Open":10974.79,"High":11038.56,"Low":10819.29,"Close":10922.09}
{"Date":"2001-06-08","Open":11095.62,"High":11088.59,"Low":10882.92,"Close":10977}
{"Date":"2001-06-07","Open":11069.58,"High":11169.34,"Low":10940.11,"Close":11090.74}
{"Date":"2001-06-06","Open":11177.73,"High":11236.68,"Low":10998.48,"Close":11070.24}
{"Date":"2001-06-05","Open":11061.39,"High":11234.98,"Low":10973.1,"Close":11175.84}
{"Date":"2001-06-04","Open":10991.77,"High":11125.99,"Low":10898.8,"Close":11061.52}
{"Date":"2001-06-01","Open":10913.57,"High":11063.61,"Low":10793.46,"Close":10990.41}
{"Date":"2001-05-31","Open":10873.23,"High":11023.25,"Low":10798.53,"Close":10911.94}
{"Date":"2001-05-30","Open":11032.96,"High":11089.89,"Low":10819.74,"Close":10872.64}
{"Date":"2001-05-29","Open":11004.66,"High":11162.96,"Low":10913.44,"Close":11039.14}
{"Date":"2001-05-25","Open":11122.03,"High":11166.92,"Low":10949.01,"Close":11005.37}
{"Date":"2001-05-24","Open":11107.07,"High":11248.19,"Low":10977.2,"Close":11122.42}
{"Date":"2001-05-23","Open":11257.76,"High":11308.44,"Low":11033.16,"Close":11105.51}
{"Date":"2001-05-22","Open":11339.8,"High":11411.63,"Low":11162.83,"Close":11257.24}
{"Date":"2001-05-21","Open":11299.14,"High":11436.42,"Low":11149.82,"Close":11337.92}
{"Date":"2001-05-18","Open":11245.78,"High":11374.87,"Low":11123.01,"Close":11301.74}
{"Date":"2001-05-17","Open":11218.65,"High":11413.46,"Low":11104.34,"Close":11248.58}
{"Date":"2001-05-16","Open":10864.74,"High":11258.21,"Low":10779.66,"Close":11215.92}
{"Date":"2001-05-15","Open":10877.46,"High":10979.35,"Low":10752.73,"Close":10872.97}
{"Date":"2001-05-14","Open":10819.55,"High":10930.09,"Low":10730.74,"Close":10877.33}
{"Date":"2001-05-11","Open":10908.3,"High":10969.39,"Low":10716.16,"Close":10821.31}
{"Date":"2001-05-10","Open":10868.87,"High":11049.39,"Low":10826.9,"Close":10910.44}
{"Date":"2001-05-09","Open":10875.96,"High":10964.84,"Low":10739.78,"Close":10866.98}
{"Date":"2001-05-08","Open":10936.66,"High":11001.07,"Low":10755.07,"Close":10883.51}
{"Date":"2001-05-07","Open":10952.35,"High":11059.51,"Low":10822.74,"Close":10935.17}
{"Date":"2001-05-04","Open":10793.2,"High":10989.95,"Low":10638.48,"Close":10951.24}
{"Date":"2001-05-03","Open":10872.32,"High":10911.06,"Low":10657.99,"Close":10796.65}
{"Date":"2001-05-02","Open":10902.77,"High":11024.31,"Low":10726.77,"Close":10876.68}
{"Date":"2001-05-01","Open":10734.05,"High":10966.07,"Low":10669.32,"Close":10898.34}
{"Date":"2001-04-30","Open":10814.41,"High":10973.15,"Low":10666.13,"Close":10734.97}
{"Date":"2001-04-27","Open":10694.95,"High":10894.6,"Low":10632.36,"Close":10810.05}
{"Date":"2001-04-26","Open":10633.01,"High":10820.72,"Low":10533.98,"Close":10692.35}
{"Date":"2001-04-25","Open":10453.43,"High":10675.95,"Low":10373.14,"Close":10625.2}
{"Date":"2001-04-24","Open":10529.75,"High":10694.61,"Low":10401.45,"Close":10454.34}
{"Date":"2001-04-23","Open":10571,"High":10669.71,"Low":10393.05,"Close":10532.23}
{"Date":"2001-04-20","Open":10690.33,"High":10755.46,"Low":10445.43,"Close":10579.85}
{"Date":"2001-04-19","Open":10616.09,"High":10768.28,"Low":10468.79,"Close":10693.71}
{"Date":"2001-04-18","Open":10226.88,"High":10806.41,"Low":10215.69,"Close":10615.83}
{"Date":"2001-04-17","Open":10151.73,"High":10286.61,"Low":9980.22,"Close":10216.73}
{"Date":"2001-04-16","Open":10118.16,"High":10282.38,"Low":9991.14,"Close":10158.56}
{"Date":"2001-04-12","Open":10013.08,"High":10178.22,"Low":9862.71,"Close":10126.94}
{"Date":"2001-04-11","Open":10109.05,"High":10247.31,"Low":9898.77,"Close":10013.47}
{"Date":"2001-04-10","Open":9850.35,"High":10226.85,"Low":9863.03,"Close":10102.74}
{"Date":"2001-04-09","Open":9793.58,"High":9999.35,"Low":9699.92,"Close":9845.15}
{"Date":"2001-04-06","Open":9913.94,"High":9951.73,"Low":9600.91,"Close":9791.09}
{"Date":"2001-04-05","Open":9527.21,"High":9969.92,"Low":9628.83,"Close":9918.05}
{"Date":"2001-04-04","Open":9480.95,"High":9693.05,"Low":9303.48,"Close":9515.42}
{"Date":"2001-04-03","Open":9774.78,"High":9779.74,"Low":9385.43,"Close":9485.71}
{"Date":"2001-04-02","Open":9877.16,"High":10043.02,"Low":9638.35,"Close":9777.93}
{"Date":"2001-03-30","Open":9799.47,"High":9998.49,"Low":9685.07,"Close":9878.78}
{"Date":"2001-03-29","Open":9784.94,"High":9950.22,"Low":9583.67,"Close":9799.06}
{"Date":"2001-03-28","Open":9941.2,"High":9939.68,"Low":9607.06,"Close":9785.35}
{"Date":"2001-03-27","Open":9687.93,"High":10012.98,"Low":9584.29,"Close":9947.54}
{"Date":"2001-03-26","Open":9509.25,"High":9820.5,"Low":9489.75,"Close":9687.53}
{"Date":"2001-03-23","Open":9395.58,"High":9631.8,"Low":9249.63,"Close":9504.78}
{"Date":"2001-03-22","Open":9490.66,"High":9565.4,"Low":9047.56,"Close":9389.48}
{"Date":"2001-03-21","Open":9717.46,"High":9807.08,"Low":9391.42,"Close":9487}
{"Date":"2001-03-20","Open":9961.14,"High":10130.45,"Low":9675.51,"Close":9720.76}
{"Date":"2001-03-19","Open":9820.05,"High":10059.08,"Low":9720.94,"Close":9959.11}
{"Date":"2001-03-16","Open":10023.55,"High":10119.44,"Low":9720.17,"Close":9823.41}
{"Date":"2001-03-15","Open":9982.92,"High":10190.8,"Low":9887.68,"Close":10031.28}
{"Date":"2001-03-14","Open":10279.42,"High":10232.44,"Low":9817.74,"Close":9973.46}
{"Date":"2001-03-13","Open":10206.89,"High":10397.83,"Low":10021.6,"Close":10290.8}
{"Date":"2001-03-12","Open":10638.52,"High":10619.64,"Low":10138.89,"Close":10208.25}
{"Date":"2001-03-09","Open":10850.11,"High":10874.15,"Low":10520.42,"Close":10644.62}
{"Date":"2001-03-08","Open":10727.16,"High":10940.45,"Low":10625.95,"Close":10858.25}
{"Date":"2001-03-07","Open":10591.86,"High":10822.23,"Low":10524.76,"Close":10729.6}
{"Date":"2001-03-06","Open":10570.17,"High":10759.4,"Low":10507.21,"Close":10591.22}
{"Date":"2001-03-05","Open":10468.93,"High":10659.52,"Low":10393.59,"Close":10562.3}
{"Date":"2001-03-02","Open":10438.04,"High":10645.57,"Low":10239.81,"Close":10466.31}
{"Date":"2001-03-01","Open":10493.25,"High":10602.23,"Low":10236.91,"Close":10450.14}
{"Date":"2001-02-28","Open":10639.32,"High":10750.23,"Low":10374.62,"Close":10495.28}
{"Date":"2001-02-27","Open":10638.44,"High":10787.29,"Low":10463.92,"Close":10636.88}
{"Date":"2001-02-26","Open":10447.59,"High":10701.92,"Low":10347.59,"Close":10642.53}
{"Date":"2001-02-23","Open":10529.25,"High":10595.01,"Low":10225.14,"Close":10441.9}
{"Date":"2001-02-22","Open":10527.8,"High":10694.5,"Low":10278.93,"Close":10526.81}
{"Date":"2001-02-21","Open":10721.29,"High":10828.48,"Low":10468.32,"Close":10526.58}
{"Date":"2001-02-20","Open":10800.23,"High":10988.29,"Low":10612.25,"Close":10730.88}
{"Date":"2001-02-16","Open":10884.11,"High":10946.12,"Low":10652.33,"Close":10799.82}
{"Date":"2001-02-15","Open":10800.65,"High":11023.44,"Low":10694.43,"Close":10891.02}
{"Date":"2001-02-14","Open":10899.42,"High":10989.61,"Low":10683.39,"Close":10795.41}
{"Date":"2001-02-13","Open":10950.18,"High":11114.44,"Low":10774.98,"Close":10903.32}
{"Date":"2001-02-12","Open":10779.42,"High":11024.92,"Low":10727.02,"Close":10946.77}
{"Date":"2001-02-09","Open":10878.51,"High":10979.12,"Low":10682.77,"Close":10781.45}
{"Date":"2001-02-08","Open":10940.62,"High":11080.42,"Low":10776.04,"Close":10880.55}
{"Date":"2001-02-07","Open":10948.95,"High":11140.09,"Low":10794.29,"Close":10946.72}
{"Date":"2001-02-06","Open":10965.03,"High":11117.8,"Low":10820.28,"Close":10957.42}
{"Date":"2001-02-05","Open":10860.44,"High":11061.43,"Low":10756.98,"Close":10965.85}
{"Date":"2001-02-02","Open":10982.71,"High":11093.01,"Low":10786.69,"Close":10864.1}
{"Date":"2001-02-01","Open":10884.82,"High":11063.95,"Low":10759.85,"Close":10983.63}
{"Date":"2001-01-31","Open":10882.25,"High":11072.28,"Low":10705.23,"Close":10887.36}
{"Date":"2001-01-30","Open":10702.19,"High":10950.38,"Low":10609.77,"Close":10881.2}
{"Date":"2001-01-29","Open":10657.13,"High":10832.56,"Low":10515.99,"Close":10702.19}
{"Date":"2001-01-26","Open":10727.08,"High":10874.28,"Low":10506.26,"Close":10659.98}
{"Date":"2001-01-25","Open":10644.53,"High":10882.42,"Low":10520.9,"Close":10729.52}
{"Date":"2001-01-24","Open":10651.85,"High":10795.8,"Low":10483.49,"Close":10646.97}
{"Date":"2001-01-23","Open":10575.8,"High":10773.94,"Low":10459.91,"Close":10649.81}
{"Date":"2001-01-22","Open":10581.9,"High":10749.44,"Low":10371.66,"Close":10578.24}
{"Date":"2001-01-19","Open":10686,"High":10792.14,"Low":10448.93,"Close":10587.59}
{"Date":"2001-01-18","Open":10584.57,"High":10834.43,"Low":10466.01,"Close":10678.28}
{"Date":"2001-01-17","Open":10660.95,"High":10817.35,"Low":10442.83,"Close":10584.34}
{"Date":"2001-01-16","Open":10525.78,"High":10751.48,"Low":10362.72,"Close":10652.66}
{"Date":"2001-01-12","Open":10608.74,"High":10743.75,"Low":10339.94,"Close":10525.38}
{"Date":"2001-01-11","Open":10600.2,"High":10808,"Low":10400.94,"Close":10609.55}
{"Date":"2001-01-10","Open":10568.48,"High":10728.3,"Low":10325.71,"Close":10604.27}
{"Date":"2001-01-09","Open":10625.21,"High":10801.09,"Low":10387.12,"Close":10572.55}
{"Date":"2001-01-08","Open":10658.73,"High":10818.98,"Low":10407.85,"Close":10621.35}
{"Date":"2001-01-05","Open":10912.81,"High":10990.59,"Low":10492.84,"Close":10662.01}
{"Date":"2001-01-04","Open":10944.94,"High":11224.41,"Low":10672.59,"Close":10912.41}
{"Date":"2001-01-03","Open":10637.42,"High":11212.62,"Low":10367.19,"Close":10945.75}
{"Date":"2001-01-02","Open":10790.92,"High":10916.98,"Low":10450.55,"Close":10646.15}
{"Date":"2000-12-29","Open":10868.76,"High":11031.05,"Low":10675.75,"Close":10786.85}
{"Date":"2000-12-28","Open":10795.2,"High":11009.44,"Low":10645.42,"Close":10868.76}
{"Date":"2000-12-27","Open":10690.1,"High":10944.6,"Low":10551,"Close":10803.16}
{"Date":"2000-12-26","Open":10638.21,"High":10813.78,"Low":10479.71,"Close":10692.44}
{"Date":"2000-12-22","Open":10495.26,"High":10772.07,"Low":10364.09,"Close":10635.56}
{"Date":"2000-12-21","Open":10314.38,"High":10651.96,"Low":10158.15,"Close":10487.29}
{"Date":"2000-12-20","Open":10580.97,"High":10604.08,"Low":10197.59,"Close":10318.93}
{"Date":"2000-12-19","Open":10643.14,"High":10865.35,"Low":10441.41,"Close":10584.37}
{"Date":"2000-12-18","Open":10433.34,"High":10783.82,"Low":10417.43,"Close":10645.42}
{"Date":"2000-12-15","Open":10647.98,"High":10706.84,"Low":10324.24,"Close":10434.96}
{"Date":"2000-12-14","Open":10794.82,"High":10864.49,"Low":10508.53,"Close":10674.99}
{"Date":"2000-12-13","Open":10777.95,"High":11002.23,"Low":10653.76,"Close":10794.44}
{"Date":"2000-12-12","Open":10722.77,"High":10968.77,"Low":10582.09,"Close":10768.27}
{"Date":"2000-12-11","Open":10719.36,"High":10931.33,"Low":10521.04,"Close":10725.8}
{"Date":"2000-12-08","Open":10632.14,"High":10896.82,"Low":10534.69,"Close":10712.91}
{"Date":"2000-12-07","Open":10644.66,"High":10791.4,"Low":10448.99,"Close":10617.36}
{"Date":"2000-12-06","Open":10896.14,"High":10995.41,"Low":10513.84,"Close":10664.38}
{"Date":"2000-12-05","Open":10576.78,"High":11044.7,"Low":10504.36,"Close":10898.72}
{"Date":"2000-12-04","Open":10377.33,"High":10695.28,"Low":10227.17,"Close":10560.1}
{"Date":"2000-12-01","Open":10416.76,"High":10645.42,"Low":10238.54,"Close":10373.54}
{"Date":"2000-11-30","Open":10610.53,"High":10690.16,"Low":10204.8,"Close":10414.49}
{"Date":"2000-11-29","Open":10502.74,"High":10746.66,"Low":10383.02,"Close":10629.11}
{"Date":"2000-11-28","Open":10537.86,"High":10730.35,"Low":10356.47,"Close":10507.58}
{"Date":"2000-11-27","Open":10479.33,"High":10758.04,"Low":10411.08,"Close":10546.07}
{"Date":"2000-11-24","Open":10403.87,"High":10596.5,"Low":10354.2,"Close":10470.23}
{"Date":"2000-11-22","Open":10484.26,"High":10589.67,"Low":10251.06,"Close":10399.32}
{"Date":"2000-11-21","Open":10465.57,"High":10676.13,"Low":10303.39,"Close":10494.5}
{"Date":"2000-11-20","Open":10624.18,"High":10707.22,"Low":10331.45,"Close":10462.65}
{"Date":"2000-11-17","Open":10657.13,"High":10824.77,"Low":10462.55,"Close":10629.87}
{"Date":"2000-11-16","Open":10705.33,"High":10757.66,"Low":10639.35,"Close":10656.03}
{"Date":"2000-11-15","Open":10681.21,"High":10863.83,"Low":10544.17,"Close":10707.6}
{"Date":"2000-11-14","Open":10528.25,"High":10809.61,"Low":10484.64,"Close":10681.06}
{"Date":"2000-11-13","Open":10595.35,"High":10701.54,"Low":10273.24,"Close":10517.25}
{"Date":"2000-11-10","Open":10813.78,"High":10886.2,"Low":10497.53,"Close":10602.95}
{"Date":"2000-11-09","Open":10902.11,"High":10989.34,"Low":10576.4,"Close":10834.25}
{"Date":"2000-11-08","Open":10954.34,"High":11152.02,"Low":10779.27,"Close":10907.06}
{"Date":"2000-11-07","Open":10978.72,"High":11105.75,"Low":10825.15,"Close":10952.18}
{"Date":"2000-11-06","Open":10820.6,"High":11092.1,"Low":10741.73,"Close":10977.21}
{"Date":"2000-11-03","Open":10883.17,"High":10996.17,"Low":10650.72,"Close":10817.95}
{"Date":"2000-11-02","Open":10903.17,"High":11071.06,"Low":10731.49,"Close":10880.51}
{"Date":"2000-11-01","Open":10966.21,"High":11103.1,"Low":10736.42,"Close":10899.47}
{"Date":"2000-10-31","Open":10835.39,"High":11108.79,"Low":10681.06,"Close":10971.14}
{"Date":"2000-10-30","Open":10588.06,"High":10944.98,"Low":10506.25,"Close":10835.77}
{"Date":"2000-10-27","Open":10381.6,"High":10696.43,"Low":10296.7,"Close":10590.62}
{"Date":"2000-10-26","Open":10330.18,"High":10563.25,"Low":10128.18,"Close":10380.12}
{"Date":"2000-10-25","Open":10395.66,"High":10563.99,"Low":10170.08,"Close":10326.48}
{"Date":"2000-10-24","Open":10273.57,"High":10583.96,"Low":10136.69,"Close":10393.07}
{"Date":"2000-10-23","Open":10230.29,"High":10496.28,"Low":10078.24,"Close":10271.72}
{"Date":"2000-10-20","Open":10141.13,"High":10406.76,"Low":9925.82,"Close":10226.59}
{"Date":"2000-10-19","Open":10014.61,"High":10317.23,"Low":9901.77,"Close":10142.98}
{"Date":"2000-10-18","Open":10085.99,"High":10171.47,"Low":9571.4,"Close":9975.02}
{"Date":"2000-10-17","Open":10242.87,"High":10402.32,"Low":9924.34,"Close":10089.71}
{"Date":"2000-10-16","Open":10184.78,"High":10428.95,"Low":10033.84,"Close":10238.8}
{"Date":"2000-10-13","Open":10031.62,"High":10325.37,"Low":9883.27,"Close":10192.18}
{"Date":"2000-10-12","Open":10424.14,"High":10462.25,"Low":9873.66,"Close":10034.58}
{"Date":"2000-10-11","Open":10521.07,"High":10647.23,"Low":10228.44,"Close":10413.79}
{"Date":"2000-10-10","Open":10569.17,"High":10744.52,"Low":10377.16,"Close":10524.4}
{"Date":"2000-10-09","Open":10596.91,"High":10762.1,"Low":10438.94,"Close":10568.43}
{"Date":"2000-10-06","Open":10726.76,"High":10871.42,"Low":10440.05,"Close":10596.54}
{"Date":"2000-10-05","Open":10783.72,"High":10940.23,"Low":10570.28,"Close":10724.92}
{"Date":"2000-10-04","Open":10723.33,"High":10972.41,"Low":10596.54,"Close":10784.48}
{"Date":"2000-10-03","Open":10709.84,"High":10976.11,"Low":10561.03,"Close":10719.74}
{"Date":"2000-10-02","Open":10659.06,"High":10876.23,"Low":10479.27,"Close":10700.13}
{"Date":"2000-09-29","Open":10821.4,"High":10923.21,"Low":10552.15,"Close":10650.92}
{"Date":"2000-09-28","Open":10629.84,"High":10948,"Low":10539.48,"Close":10824.06}
{"Date":"2000-09-27","Open":10634.45,"High":10821.1,"Low":10439.31,"Close":10628.36}
{"Date":"2000-09-26","Open":10806.3,"High":10915.44,"Low":10499.61,"Close":10631.32}
{"Date":"2000-09-25","Open":10847.37,"High":11039.47,"Low":10664.24,"Close":10808.15}
{"Date":"2000-09-22","Open":10678.3,"High":10936.53,"Low":10505.16,"Close":10847.37}
{"Date":"2000-09-21","Open":10680.52,"High":10902.12,"Low":10548.08,"Close":10765.52}
{"Date":"2000-09-20","Open":10794.47,"High":10906.93,"Low":10500.35,"Close":10687.92}
{"Date":"2000-09-19","Open":10812.22,"High":10960.94,"Low":10645.38,"Close":10789.29}
{"Date":"2000-09-18","Open":10926.42,"High":11053.8,"Low":10693.84,"Close":10808.52}
{"Date":"2000-09-15","Open":11087.84,"High":11203.26,"Low":10857.73,"Close":10927.06}
{"Date":"2000-09-14","Open":11189.58,"High":11285.39,"Low":10986.47,"Close":11087.47}
{"Date":"2000-09-13","Open":11225.03,"High":11350.87,"Low":11020.14,"Close":11182.18}
{"Date":"2000-09-12","Open":11197.71,"High":11351.98,"Low":11015.7,"Close":11233.23}
{"Date":"2000-09-11","Open":11219.54,"High":11367.15,"Low":11043.07,"Close":11195.49}
{"Date":"2000-09-08","Open":11261.72,"High":11381.95,"Low":11059.72,"Close":11220.65}
{"Date":"2000-09-07","Open":11316.01,"High":11444.84,"Low":11124.83,"Close":11259.87}
{"Date":"2000-09-06","Open":11253.58,"High":11518.83,"Low":11186.25,"Close":11310.64}
{"Date":"2000-09-05","Open":11221.76,"High":11382.69,"Low":11094.5,"Close":11260.61}
{"Date":"2000-09-01","Open":11219.54,"High":11406.74,"Low":11130.01,"Close":11238.78}
{"Date":"2000-08-31","Open":11105.23,"High":11415.99,"Low":11040.85,"Close":11215.1}
{"Date":"2000-08-30","Open":11209.01,"High":11282.06,"Low":11034.57,"Close":11103.01}
{"Date":"2000-08-29","Open":11249.27,"High":11356.42,"Low":11100.79,"Close":11215.1}
{"Date":"2000-08-28","Open":11194.48,"High":11410.44,"Low":11123.35,"Close":11252.84}
{"Date":"2000-08-25","Open":11180.54,"High":11301.41,"Low":11073.59,"Close":11192.63}
{"Date":"2000-08-24","Open":11143.91,"High":11253.06,"Low":10990.44,"Close":11182.74}
{"Date":"2000-08-23","Open":11130.55,"High":11253.06,"Low":10990.44,"Close":11144.65}
{"Date":"2000-08-22","Open":11082.2,"High":11274.67,"Low":11000.33,"Close":11139.15}
{"Date":"2000-08-21","Open":11058.85,"High":11193.73,"Low":10945.39,"Close":11079.81}
{"Date":"2000-08-18","Open":11051.2,"High":11180.54,"Low":10933.3,"Close":11046.48}
{"Date":"2000-08-17","Open":11010.95,"High":11180.91,"Low":10899.24,"Close":11055.64}
{"Date":"2000-08-16","Open":11068.83,"High":11171.02,"Low":10888.62,"Close":11008.39}
{"Date":"2000-08-15","Open":11175.05,"High":11227.06,"Low":10965.54,"Close":11067}
{"Date":"2000-08-14","Open":11027.07,"High":11232.92,"Low":10928.91,"Close":11176.14}
{"Date":"2000-08-11","Open":10905.98,"High":11131.83,"Low":10841.37,"Close":11027.8}
{"Date":"2000-08-10","Open":10901.06,"High":11069.93,"Low":10779.47,"Close":10908.76}
{"Date":"2000-08-09","Open":10970.94,"High":11097.03,"Low":10780.02,"Close":10905.83}
{"Date":"2000-08-08","Open":10865.15,"High":11083.11,"Low":10741.38,"Close":10976.89}
{"Date":"2000-08-07","Open":10773.98,"High":10973.23,"Low":10657.5,"Close":10867.01}
{"Date":"2000-08-04","Open":10713.36,"High":10873.97,"Low":10555.68,"Close":10767.75}
{"Date":"2000-08-03","Open":10679.37,"High":10844.3,"Low":10518.68,"Close":10706.58}
{"Date":"2000-08-02","Open":10609.15,"High":10818.66,"Low":10514.29,"Close":10687.53}
{"Date":"2000-08-01","Open":10523.81,"High":10728.92,"Low":10428.58,"Close":10606.95}
{"Date":"2000-07-31","Open":10514.29,"High":10727.09,"Low":10374,"Close":10521.98}
{"Date":"2000-07-28","Open":10594.97,"High":10732.14,"Low":10367.28,"Close":10511.17}
{"Date":"2000-07-27","Open":10516.83,"High":10745.93,"Low":10450.01,"Close":10586.13}
{"Date":"2000-07-26","Open":10689.36,"High":10790.13,"Low":10447.18,"Close":10516.48}
{"Date":"2000-07-25","Open":10689.28,"High":10867.2,"Low":10557.49,"Close":10699.97}
{"Date":"2000-07-24","Open":10731.44,"High":10895.84,"Low":10545.47,"Close":10682.12}
{"Date":"2000-07-21","Open":10843.51,"High":10949.58,"Low":10614.06,"Close":10733.56}
{"Date":"2000-07-20","Open":10700.68,"High":10980.34,"Low":10671.33,"Close":10843.87}
{"Date":"2000-07-19","Open":10724.15,"High":10907.15,"Low":10587.89,"Close":10696.08}
{"Date":"2000-07-18","Open":10799.16,"High":10895.57,"Low":10613,"Close":10739.92}
{"Date":"2000-07-17","Open":10812.4,"High":10969.38,"Low":10653.3,"Close":10804.27}
{"Date":"2000-07-14","Open":10793.31,"High":10935.44,"Low":10661.43,"Close":10812.75}
{"Date":"2000-07-13","Open":10774.92,"High":10963.02,"Low":10643.4,"Close":10788.71}
{"Date":"2000-07-12","Open":10722.24,"High":10930.84,"Low":10639.51,"Close":10783.76}
{"Date":"2000-07-11","Open":10649.06,"High":10807.45,"Low":10626.79,"Close":10727.19}
{"Date":"2000-07-10","Open":10627.14,"High":10792.25,"Low":10520.01,"Close":10646.58}
{"Date":"2000-07-07","Open":10483.33,"High":10742.04,"Low":10419.25,"Close":10635.98}
{"Date":"2000-07-06","Open":10481.45,"High":10644.11,"Low":10303.28,"Close":10481.47}
{"Date":"2000-07-05","Open":10538.23,"High":10674.16,"Low":10362.33,"Close":10483.6}
{"Date":"2000-07-03","Open":10450.36,"High":10610.17,"Low":10353.66,"Close":10560.67}
{"Date":"2000-06-30","Open":10393.09,"High":10628.2,"Low":10161.51,"Close":10447.89}
{"Date":"2000-06-29","Open":10523.9,"High":10582.94,"Low":10278.98,"Close":10398.04}
{"Date":"2000-06-28","Open":10506.39,"High":10712.7,"Low":10399.1,"Close":10527.79}
{"Date":"2000-06-27","Open":10541.58,"High":10741.69,"Low":10383.89,"Close":10504.46}
{"Date":"2000-06-26","Open":10403.69,"High":10680.26,"Low":10365.16,"Close":10542.99}
{"Date":"2000-06-23","Open":10376.47,"High":10555.37,"Low":10283.13,"Close":10404.75}
{"Date":"2000-06-22","Open":10495.97,"High":10596.73,"Low":10256.97,"Close":10376.12}
{"Date":"2000-06-21","Open":10446.83,"High":10607.69,"Low":10312.48,"Close":10497.74}
{"Date":"2000-06-20","Open":10558.9,"High":10632.09,"Low":10318.84,"Close":10435.16}
{"Date":"2000-06-19","Open":10448.4,"High":10733.56,"Low":10322.02,"Close":10557.84}
{"Date":"2000-06-16","Open":10717.76,"High":10784.47,"Low":10391.32,"Close":10449.3}
{"Date":"2000-06-15","Open":10689.63,"High":10889.48,"Low":10552.89,"Close":10714.82}
{"Date":"2000-06-14","Open":10632.46,"High":10860.84,"Low":10542.99,"Close":10687.95}
{"Date":"2000-06-13","Open":10562.31,"High":10751.86,"Low":10395.56,"Close":10621.84}
{"Date":"2000-06-12","Open":10615.12,"High":10757.6,"Low":10476.88,"Close":10564.21}
{"Date":"2000-06-09","Open":10678.47,"High":10848.38,"Low":10515.52,"Close":10614.06}
{"Date":"2000-06-08","Open":10818.78,"High":10951.09,"Low":10524.92,"Close":10668.72}
{"Date":"2000-06-07","Open":10733.48,"High":10976.51,"Low":10592.12,"Close":10812.86}
{"Date":"2000-06-06","Open":10822.61,"High":10916.97,"Low":10592.12,"Close":10735.57}
{"Date":"2000-06-05","Open":10793.11,"High":10951.78,"Low":10629.03,"Close":10815.3}
{"Date":"2000-06-02","Open":10660.09,"High":11013.05,"Low":10600.46,"Close":10794.76}
{"Date":"2000-06-01","Open":10532.27,"High":10780.37,"Low":10422.95,"Close":10652.2}
{"Date":"2000-05-31","Open":10528.28,"High":10692.73,"Low":10376.69,"Close":10522.33}
{"Date":"2000-05-30","Open":10302.31,"High":10596.69,"Low":10287.94,"Close":10527.13}
{"Date":"2000-05-26","Open":10299.24,"High":10487.72,"Low":10163.2,"Close":10299.24}
{"Date":"2000-05-25","Open":10529.87,"High":10644.32,"Low":10207.75,"Close":10323.92}
{"Date":"2000-05-24","Open":10420.9,"High":10679.53,"Low":10240.99,"Close":10535.35}
{"Date":"2000-05-23","Open":10539.12,"High":10671.74,"Low":10322.2,"Close":10422.27}
{"Date":"2000-05-22","Open":10624.79,"High":10718,"Low":10308.15,"Close":10542.55}
{"Date":"2000-05-19","Open":10764.22,"High":10821.83,"Low":10468.19,"Close":10626.85}
{"Date":"2000-05-18","Open":10771.8,"High":10938.34,"Low":10669,"Close":10777.28}
{"Date":"2000-05-17","Open":10930.64,"High":10947.25,"Low":10648.78,"Close":10769.74}
{"Date":"2000-05-16","Open":10816.01,"High":11086.72,"Low":10723.48,"Close":10934.57}
{"Date":"2000-05-15","Open":10606.97,"High":10906.47,"Low":10509.31,"Close":10807.78}
{"Date":"2000-05-12","Open":10549.06,"High":10780.37,"Low":10444.54,"Close":10609.37}
{"Date":"2000-05-11","Open":10369.27,"High":10676.88,"Low":10311.58,"Close":10545.97}
{"Date":"2000-05-10","Open":10533.09,"High":10649.95,"Low":10162.6,"Close":10367.78}
{"Date":"2000-05-09","Open":10607.54,"High":10765.75,"Low":10435.96,"Close":10536.75}
{"Date":"2000-05-08","Open":10571.31,"High":10744.22,"Low":10398.77,"Close":10603.63}
{"Date":"2000-05-05","Open":10409.7,"High":10688.61,"Low":10312.91,"Close":10577.86}
{"Date":"2000-05-04","Open":10478.89,"High":10631.53,"Low":10293.05,"Close":10412.49}
{"Date":"2000-05-03","Open":10732.21,"High":10754.39,"Low":10345.17,"Close":10480.13}
{"Date":"2000-05-02","Open":10805.58,"High":10932.47,"Low":10578.79,"Close":10731.12}
{"Date":"2000-05-01","Open":10749.42,"High":11001.34,"Low":10622.22,"Close":10811.78}
{"Date":"2000-04-28","Open":10892.76,"High":11008.17,"Low":10632.46,"Close":10733.91}
{"Date":"2000-04-27","Open":10941.91,"High":11024.61,"Low":10650.14,"Close":10888.1}
{"Date":"2000-04-26","Open":11127.92,"High":11246.75,"Low":10814.88,"Close":10945.5}
{"Date":"2000-04-25","Open":10916.65,"High":11265.67,"Low":10764.62,"Close":11124.82}
{"Date":"2000-04-24","Open":10822.33,"High":11093.18,"Low":10579.72,"Close":10906.1}
{"Date":"2000-04-20","Open":10668.19,"High":10941.47,"Low":10574.75,"Close":10844.05}
{"Date":"2000-04-19","Open":10748.97,"High":10909.2,"Low":10499.98,"Close":10674.96}
{"Date":"2000-04-18","Open":10584.02,"High":10954.19,"Low":10424.9,"Close":10767.42}
{"Date":"2000-04-17","Open":10303.29,"High":10725.22,"Low":10129.24,"Close":10582.51}
{"Date":"2000-04-14","Open":10922.85,"High":10890.9,"Low":10172.67,"Close":10305.77}
{"Date":"2000-04-13","Open":11132.58,"High":11290.8,"Low":10804.65,"Close":10923.55}
{"Date":"2000-04-12","Open":11283.05,"High":11600.12,"Low":11017.79,"Close":11125.13}
{"Date":"2000-04-11","Open":11180.98,"High":11459.58,"Low":10989.55,"Close":11287.08}
{"Date":"2000-04-10","Open":11114.89,"High":11404.35,"Low":10954.19,"Close":11186.56}
{"Date":"2000-04-07","Open":11122.03,"High":11318.41,"Low":10932.78,"Close":11111.48}
{"Date":"2000-04-06","Open":11029.56,"High":11303.83,"Low":10921.07,"Close":11114.27}
{"Date":"2000-04-05","Open":11163.29,"High":11326.79,"Low":10894,"Close":11033.92}
{"Date":"2000-04-04","Open":11225.34,"High":11541.17,"Low":10677.76,"Close":11164.84}
{"Date":"2000-04-03","Open":10863.28,"High":11345.41,"Low":10816.75,"Close":11221.93}
{"Date":"2000-03-31","Open":10993.28,"High":11244.58,"Low":10801.23,"Close":10921.92}
{"Date":"2000-03-30","Open":11008.17,"High":11258.23,"Low":10796.58,"Close":10980.25}
{"Date":"2000-03-29","Open":10939.05,"High":11214.48,"Low":10793.79,"Close":11018.72}
{"Date":"2000-03-28","Open":11023.68,"High":11192.77,"Low":10804.65,"Close":10936.11}
{"Date":"2000-03-27","Open":11093.25,"High":11274.98,"Low":10880.97,"Close":11025.85}
{"Date":"2000-03-24","Open":11107.45,"High":11311.28,"Low":10901.44,"Close":11112.72}
{"Date":"2000-03-23","Open":10884.38,"High":11224.72,"Low":10738.25,"Close":11119.86}
{"Date":"2000-03-22","Open":10916.96,"High":11054.71,"Low":10671.86,"Close":10866.7}
{"Date":"2000-03-21","Open":10680.24,"High":11017.48,"Low":10516.12,"Close":10907.34}
{"Date":"2000-03-20","Open":10594.75,"High":10866.08,"Low":10456.86,"Close":10680.24}
{"Date":"2000-03-17","Open":10629.98,"High":10849.63,"Low":10399.15,"Close":10595.23}
{"Date":"2000-03-16","Open":10139.58,"High":10716.23,"Low":10142.27,"Close":10630.6}
{"Date":"2000-03-15","Open":9808.15,"High":10294.6,"Low":9676.9,"Close":10131.41}
{"Date":"2000-03-14","Open":9957.67,"High":10149.41,"Low":9744.84,"Close":9811.24}
{"Date":"2000-03-13","Open":9947.13,"High":10111.25,"Low":9670.07,"Close":9947.13}
{"Date":"2000-03-10","Open":10008.55,"High":10211.77,"Low":9792.93,"Close":9928.82}
{"Date":"2000-03-09","Open":9855.29,"High":10097.28,"Low":9667.28,"Close":10010.73}
{"Date":"2000-03-08","Open":9800.69,"High":10037.41,"Low":9611.75,"Close":9856.53}
{"Date":"2000-03-07","Open":10197.61,"High":10208.66,"Low":9650.84,"Close":9796.03}
{"Date":"2000-03-06","Open":10358.96,"High":10518.91,"Low":10039.73,"Close":10170.5}
{"Date":"2000-03-03","Open":10171.12,"High":10581.89,"Low":10148.16,"Close":10367.2}
{"Date":"2000-03-02","Open":10135.44,"High":10361.61,"Low":9986.53,"Close":10164.92}
{"Date":"2000-03-01","Open":10128.11,"High":10355.72,"Low":9935.96,"Close":10137.93}
{"Date":"2000-02-29","Open":10039.58,"High":10332.14,"Low":9926.65,"Close":10128.31}
{"Date":"2000-02-28","Open":9854.66,"High":10228.52,"Low":9760.36,"Close":10038.65}
{"Date":"2000-02-25","Open":10090.77,"High":10196.02,"Low":9767.8,"Close":9862.12}
{"Date":"2000-02-24","Open":10242.48,"High":10321.9,"Low":9877.94,"Close":10092.63}
{"Date":"2000-02-23","Open":10294.82,"High":10443.21,"Low":10077.74,"Close":10225.73}
{"Date":"2000-02-22","Open":10219.83,"High":10447.55,"Low":10011.35,"Close":10304.84}
{"Date":"2000-02-18","Open":10514.57,"High":10562.34,"Low":10127.69,"Close":10219.52}
{"Date":"2000-02-17","Open":10565.76,"High":10806.51,"Low":10348.66,"Close":10514.57}
{"Date":"2000-02-16","Open":10711.82,"High":10831.64,"Low":10467.41,"Close":10561.41}
{"Date":"2000-02-15","Open":10520.15,"High":10821.09,"Low":10385.74,"Close":10718.09}
{"Date":"2000-02-14","Open":10431.65,"High":10684.27,"Low":10327.25,"Close":10519.84}
{"Date":"2000-02-11","Open":10638.64,"High":10763.38,"Low":10301.12,"Close":10425.21}
{"Date":"2000-02-10","Open":10697.92,"High":10853.67,"Low":10491.3,"Close":10643.63}
{"Date":"2000-02-09","Open":10948.82,"High":11016.54,"Low":10647.04,"Close":10699.16}
{"Date":"2000-02-08","Open":10904.26,"High":11144.37,"Low":10826.67,"Close":10957.6}
{"Date":"2000-02-07","Open":10965.97,"High":11098.14,"Low":10734.53,"Close":10905.79}
{"Date":"2000-02-04","Open":11014.37,"High":11200.83,"Low":10847.54,"Close":10963.8}
{"Date":"2000-02-03","Open":11010.48,"High":11209.21,"Low":10799.68,"Close":11013.44}
{"Date":"2000-02-02","Open":11037.64,"High":11228.44,"Low":10873.52,"Close":11003.2}
{"Date":"2000-02-01","Open":10937.74,"High":11187.18,"Low":10798.44,"Close":11041.05}
{"Date":"2000-01-31","Open":10735.77,"High":11062.77,"Low":10610.43,"Close":10940.53}
{"Date":"2000-01-28","Open":11024.92,"High":11115.2,"Low":10649.21,"Close":10738.87}
{"Date":"2000-01-27","Open":11035.55,"High":11274.36,"Low":10818.3,"Close":11028.02}
{"Date":"2000-01-26","Open":11025.85,"High":11280.56,"Low":10848.39,"Close":11032.99}
{"Date":"2000-01-25","Open":11010.96,"High":11229.68,"Low":10779.83,"Close":11029.89}
{"Date":"2000-01-24","Open":11251.94,"High":11501.15,"Low":10847.15,"Close":11008.17}
{"Date":"2000-01-21","Open":11356.26,"High":11513.87,"Low":11113.65,"Close":11251.71}
{"Date":"2000-01-20","Open":11490.29,"High":11654.72,"Low":11192.14,"Close":11351.3}
{"Date":"2000-01-19","Open":11535.24,"High":11710.57,"Low":11320.28,"Close":11489.36}
{"Date":"2000-01-18","Open":11719.19,"High":11848.32,"Low":11397.32,"Close":11560.72}
{"Date":"2000-01-14","Open":11619.35,"High":11908.5,"Low":11506.42,"Close":11722.98}
{"Date":"2000-01-13","Open":11558.24,"High":11776.96,"Low":11409.63,"Close":11582.43}
{"Date":"2000-01-12","Open":11506.73,"High":11751.83,"Low":11385.74,"Close":11551.1}
{"Date":"2000-01-11","Open":11568.47,"High":11748.11,"Low":11398.3,"Close":11511.08}
{"Date":"2000-01-10","Open":11532.48,"High":11765.17,"Low":11427,"Close":11572.2}
{"Date":"2000-01-07","Open":11247.06,"High":11686.37,"Low":11168.26,"Close":11522.56}
{"Date":"2000-01-06","Open":11113.37,"High":11447.79,"Low":10942.4,"Close":11253.26}
{"Date":"2000-01-05","Open":10989.37,"High":11337.65,"Low":10862.66,"Close":11122.65}
{"Date":"2000-01-04","Open":11349.75,"High":11358.44,"Low":10903.62,"Close":10997.93}
{"Date":"2000-01-03","Open":11501.85,"High":11641.07,"Low":11180.98,"Close":11357.51}