{ "symbol": "DJI", "name": "Dow Jones Industrial Average", "interval": "weekly", "data": [ { "date": "2026-09-04", "open": "53462.6", "high": "53746.5", "low": "52691.31", "close": "53414.25" }, { "date": "2026-08-28", "open": "53261.95", "high": "53819.65", "low": "53261.95", "close": "53559.99" }, { "date": "2026-08-21", "open": "53663.11", "high": "53710.06", "low": "52754.9", "close": "53277.01" }, { "date": "2026-08-14", "open": "54072.66", "high": "54222.85", "low": "53622.46", "close": "53732.41" }, { "date": "2026-08-07", "open": "52759.06", "high": "54744.33", "low": "52759.06", "close": "54036.93" }, { "date": "2026-07-31", "open": "52173.42", "high": "52901.87", "low": "51551.18", "close": "52485.03" }, { "date": "2026-07-24", "open": "52154.57", "high": "52511.21", "low": "51542.06", "close": "51947.25" }, { "date": "2026-07-17", "open": "52676.53", "high": "52924.86", "low": "51986.74", "close": "52146.42" }, { "date": "2026-07-10", "open": "52828.45", "high": "53289.3", "low": "52069.87", "close": "52637.01" }, { "date": "2026-07-02", "open": "51995.14", "high": "52903.85", "low": "51949.54", "close": "52900.07" }, { "date": "2026-06-26", "open": "51555.19", "high": "52655.66", "low": "51301.77", "close": "51876.11" }, { "date": "2026-06-18", "open": "51364.55", "high": "52281.19", "low": "51364.55", "close": "51564.7" }, { "date": "2026-06-12", "open": "50997.23", "high": "51409.7", "low": "49909.07", "close": "51202.26" }, { "date": "2026-06-05", "open": "51161.1", "high": "51660.4", "low": "50687.07", "close": "50866.78" }, { "date": "2026-05-29", "open": "50686.15", "high": "51094.18", "low": "50314.34", "close": "51032.46" }, { "date": "2026-05-22", "open": "49481.04", "high": "50830.24", "low": "49235.74", "close": "50579.7" }, { "date": "2026-05-15", "open": "49549.07", "high": "50200.54", "low": "49307.66", "close": "49526.17" }, { "date": "2026-05-08", "open": "49416.66", "high": "50130.2", "low": "48913.06", "close": "49609.16" }, { "date": "2026-05-01", "open": "49112.2", "high": "49988.56", "low": "48708.57", "close": "49499.27" }, { "date": "2026-04-24", "open": "49422.37", "high": "49848.69", "low": "48861.31", "close": "49230.71" }, { "date": "2026-04-17", "open": "47718.21", "high": "49717.98", "low": "47505.97", "close": "49447.43" }, { "date": "2026-04-10", "open": "46472.2", "high": "48323.95", "low": "46214.77", "close": "47916.57" }, { "date": "2026-04-02", "open": "45283.06", "high": "46803.36", "low": "45057.28", "close": "46504.67" }, { "date": "2026-03-27", "open": "45803.82", "high": "46718.42", "low": "45063.33", "close": "45166.64" }, { "date": "2026-03-20", "open": "46707.4", "high": "47428.12", "low": "45369.39", "close": "45577.47" }, { "date": "2026-03-13", "open": "47371.28", "high": "48220.54", "low": "46494.63", "close": "46558.47" }, { "date": "2026-03-06", "open": "48794.42", "high": "49064.67", "low": "47009.01", "close": "47501.55" }, { "date": "2026-02-27", "open": "49536.54", "high": "49815.22", "low": "48678.78", "close": "48977.92" }, { "date": "2026-02-20", "open": "49525.37", "high": "49897.31", "low": "49158.28", "close": "49625.97" }, { "date": "2026-02-13", "open": "50047.79", "high": "50512.79", "low": "49084.35", "close": "49500.93" }, { "date": "2026-02-06", "open": "48777.77", "high": "50169.65", "low": "48673.58", "close": "50115.67" }, { "date": "2026-01-30", "open": "49137.65", "high": "49488.81", "low": "48459.88", "close": "48892.47" }, { "date": "2026-01-23", "open": "49005.01", "high": "49607.29", "low": "48428.13", "close": "49098.71" }, { "date": "2026-01-16", "open": "49499.67", "high": "49633.35", "low": "48851.98", "close": "49359.33" }, { "date": "2026-01-09", "open": "48475.81", "high": "49621.43", "low": "48449.62", "close": "49504.07" }, { "date": "2026-01-02", "open": "48636.63", "high": "48704.83", "low": "47853.04", "close": "48382.39" }, { "date": "2025-12-26", "open": "48211.88", "high": "48782.0", "low": "48199.13", "close": "48710.97" }, { "date": "2025-12-19", "open": "48594.36", "high": "48679.14", "low": "47849.48", "close": "48134.89" }, { "date": "2025-12-12", "open": "47971.51", "high": "48886.86", "low": "47462.94", "close": "48458.05" }, { "date": "2025-12-05", "open": "47580.85", "high": "48133.54", "low": "47263.92", "close": "47954.99" }, { "date": "2025-11-28", "open": "46351.93", "high": "47750.77", "low": "46108.01", "close": "47716.42" }, { "date": "2025-11-21", "open": "47068.06", "high": "47202.56", "low": "45728.93", "close": "46245.56" }, { "date": "2025-11-14", "open": "47095.06", "high": "48431.57", "low": "46863.05", "close": "47147.48" }, { "date": "2025-11-07", "open": "47697.33", "high": "47697.33", "low": "46495.62", "close": "46987.1" }, { "date": "2025-10-31", "open": "47412.8", "high": "48040.64", "low": "47347.28", "close": "47562.87" }, { "date": "2025-10-24", "open": "46312.88", "high": "47326.73", "low": "46312.88", "close": "47207.12" }, { "date": "2025-10-17", "open": "45698.46", "high": "46693.34", "low": "45452.03", "close": "46190.61" }, { "date": "2025-10-10", "open": "46776.04", "high": "46868.49", "low": "45470.72", "close": "45479.6" }, { "date": "2025-10-03", "open": "46306.34", "high": "47049.64", "low": "46103.39", "close": "46758.28" }, { "date": "2025-09-26", "open": "46206.69", "high": "46714.27", "low": "45785.17", "close": "46247.29" }, { "date": "2025-09-19", "open": "45848.39", "high": "46396.47", "low": "45667.42", "close": "46315.27" }, { "date": "2025-09-12", "open": "45430.61", "high": "46137.2", "low": "45277.73", "close": "45834.22" }, { "date": "2025-09-05", "open": "45287.73", "high": "45770.2", "low": "44948.16", "close": "45400.86" }, { "date": "2025-08-29", "open": "45605.25", "high": "45682.83", "low": "45192.29", "close": "45544.88" }, { "date": "2025-08-22", "open": "44963.17", "high": "45757.84", "low": "44579.03", "close": "45631.74" }, { "date": "2025-08-15", "open": "44184.36", "high": "45203.52", "low": "43911.31", "close": "44946.12" }, { "date": "2025-08-08", "open": "43724.02", "high": "44498.43", "low": "43724.02", "close": "44175.61" }, { "date": "2025-08-01", "open": "44946.98", "high": "44946.98", "low": "43340.68", "close": "43588.58" }, { "date": "2025-07-25", "open": "44368.4", "high": "45016.71", "low": "44272.6", "close": "44901.92" }, { "date": "2025-07-18", "open": "44346.15", "high": "44571.68", "low": "43758.98", "close": "44342.19" }, { "date": "2025-07-11", "open": "44803.36", "high": "44803.36", "low": "44160.32", "close": "44371.51" }, { "date": "2025-07-03", "open": "44020.66", "high": "44885.83", "low": "43889.16", "close": "44828.53" }, { "date": "2025-06-27", "open": "42178.55", "high": "43966.37", "low": "41981.14", "close": "43819.27" }, { "date": "2025-06-20", "open": "42300.13", "high": "42707.73", "low": "42089.99", "close": "42206.82" }, { "date": "2025-06-13", "open": "42786.19", "high": "43115.69", "low": "42081.09", "close": "42197.79" }, { "date": "2025-06-06", "open": "42199.94", "high": "42924.56", "low": "41853.62", "close": "42762.87" }, { "date": "2025-05-30", "open": "41849.04", "high": "42448.72", "low": "41828.35", "close": "42270.07" }, { "date": "2025-05-23", "open": "42542.81", "high": "42842.04", "low": "41354.09", "close": "41603.07" }, { "date": "2025-05-16", "open": "41899.05", "high": "42663.68", "low": "41777.98", "close": "42654.74" }, { "date": "2025-05-09", "open": "41173.38", "high": "41773.22", "low": "40759.41", "close": "41249.38" }, { "date": "2025-05-02", "open": "40171.74", "high": "41386.19", "low": "39745.63", "close": "41317.43" }, { "date": "2025-04-25", "open": "38906.04", "high": "40376.11", "low": "37830.66", "close": "40113.5" }, { "date": "2025-04-17", "open": "40546.15", "high": "40791.18", "low": "38950.31", "close": "39142.23" }, { "date": "2025-04-11", "open": "37879.65", "high": "40778.7", "low": "36611.78", "close": "40212.71" }, { "date": "2025-04-04", "open": "41382.52", "high": "42382.27", "low": "38264.87", "close": "38314.86" }, { "date": "2025-03-28", "open": "42180.14", "high": "42821.83", "low": "41530.0", "close": "41583.9" }, { "date": "2025-03-21", "open": "41460.22", "high": "42250.29", "low": "41412.75", "close": "41985.35" }, { "date": "2025-03-14", "open": "42507.65", "high": "42541.36", "low": "40661.77", "close": "41488.19" }, { "date": "2025-03-07", "open": "43900.49", "high": "44033.78", "low": "42175.62", "close": "42801.72" }, { "date": "2025-02-28", "open": "43493.12", "high": "43884.19", "low": "43100.87", "close": "43840.91" }, { "date": "2025-02-21", "open": "44583.91", "high": "44636.19", "low": "43349.33", "close": "43428.02" }, { "date": "2025-02-14", "open": "44396.92", "high": "44769.05", "low": "44104.48", "close": "44546.08" }, { "date": "2025-02-07", "open": "44268.15", "high": "44966.63", "low": "43879.06", "close": "44303.4" }, { "date": "2025-01-31", "open": "44148.84", "high": "45054.36", "low": "44026.27", "close": "44544.66" }, { "date": "2025-01-24", "open": "43528.65", "high": "44565.26", "low": "43528.65", "close": "44424.25" }, { "date": "2025-01-17", "open": "41924.68", "high": "43653.25", "low": "41844.89", "close": "43487.83" }, { "date": "2025-01-10", "open": "42835.52", "high": "43115.31", "low": "41877.3", "close": "41938.45" }, { "date": "2025-01-03", "open": "42863.86", "high": "42905.09", "low": "42174.8", "close": "42732.13" }, { "date": "2024-12-27", "open": "42800.49", "high": "43373.98", "low": "42516.87", "close": "42992.21" }, { "date": "2024-12-20", "open": "43825.76", "high": "43951.58", "low": "42146.33", "close": "42840.26" }, { "date": "2024-12-13", "open": "44637.97", "high": "44728.51", "low": "43790.48", "close": "43828.06" }, { "date": "2024-12-06", "open": "44925.86", "high": "45073.63", "low": "44574.78", "close": "44642.52" }, { "date": "2024-11-29", "open": "44385.49", "high": "45071.29", "low": "44385.49", "close": "44910.65" }, { "date": "2024-11-22", "open": "43431.89", "high": "44323.95", "low": "42938.87", "close": "44296.51" }, { "date": "2024-11-15", "open": "44057.65", "high": "44486.7", "low": "43350.43", "close": "43444.99" }, { "date": "2024-11-08", "open": "42004.66", "high": "44157.29", "low": "41647.3", "close": "43988.99" }, { "date": "2024-11-01", "open": "42264.54", "high": "42491.86", "low": "41704.63", "close": "42052.19" }, { "date": "2024-10-25", "open": "43222.21", "high": "43310.87", "low": "42051.39", "close": "42114.4" }, { "date": "2024-10-18", "open": "42800.89", "high": "43325.09", "low": "42692.37", "close": "43275.91" }, { "date": "2024-10-11", "open": "42289.51", "high": "42899.75", "low": "41831.74", "close": "42863.86" }, { "date": "2024-10-04", "open": "42289.75", "high": "42361.38", "low": "41847.81", "close": "42352.75" }, { "date": "2024-09-27", "open": "42060.4", "high": "42628.32", "low": "41859.73", "close": "42313.0" }, { "date": "2024-09-20", "open": "41435.17", "high": "42160.91", "low": "41435.17", "close": "42063.36" }, { "date": "2024-09-13", "open": "40555.11", "high": "41533.84", "low": "39993.07", "close": "41393.78" }, { "date": "2024-09-06", "open": "41489.67", "high": "41489.67", "low": "40297.33", "close": "40345.41" }, { "date": "2024-08-30", "open": "41200.84", "high": "41585.21", "low": "40842.29", "close": "41563.08" }, { "date": "2024-08-23", "open": "40670.83", "high": "41207.92", "low": "40584.47", "close": "41175.08" }, { "date": "2024-08-16", "open": "39556.01", "high": "40726.03", "low": "39251.72", "close": "40659.76" }, { "date": "2024-08-09", "open": "39056.19", "high": "39628.66", "low": "38499.27", "close": "39497.54" }, { "date": "2024-08-02", "open": "40665.71", "high": "41198.63", "low": "39358.68", "close": "39737.26" }, { "date": "2024-07-26", "open": "40414.49", "high": "40753.83", "low": "39807.45", "close": "40589.34" }, { "date": "2024-07-19", "open": "40138.4", "high": "41376.0", "low": "40136.1", "close": "40287.53" }, { "date": "2024-07-12", "open": "39391.98", "high": "40257.24", "low": "39146.6", "close": "40000.9" }, { "date": "2024-07-05", "open": "39186.2", "high": "39438.36", "low": "39037.94", "close": "39375.87" }, { "date": "2024-06-28", "open": "39184.49", "high": "39571.23", "low": "38908.99", "close": "39118.86" }, { "date": "2024-06-21", "open": "38565.18", "high": "39257.18", "low": "38431.95", "close": "39150.33" }, { "date": "2024-06-14", "open": "38784.9", "high": "39120.26", "low": "38305.85", "close": "38589.16" }, { "date": "2024-06-07", "open": "38709.99", "high": "39105.23", "low": "38247.22", "close": "38798.99" }, { "date": "2024-05-31", "open": "39028.99", "high": "39028.99", "low": "38000.96", "close": "38686.32" }, { "date": "2024-05-24", "open": "39989.76", "high": "40077.4", "low": "39020.29", "close": "39069.59" }, { "date": "2024-05-17", "open": "39591.28", "high": "40051.05", "low": "39371.92", "close": "40003.59" }, { "date": "2024-05-10", "open": "38762.43", "high": "39579.88", "low": "38689.38", "close": "39512.84" }, { "date": "2024-05-03", "open": "38282.16", "high": "38808.52", "low": "37780.54", "close": "38675.68" }, { "date": "2024-04-26", "open": "38116.89", "high": "38561.5", "low": "37754.38", "close": "38239.66" }, { "date": "2024-04-19", "open": "38075.38", "high": "38386.81", "low": "37611.56", "close": "37986.4" }, { "date": "2024-04-12", "open": "38916.42", "high": "39013.2", "low": "37877.3", "close": "37983.24" }, { "date": "2024-04-05", "open": "39807.93", "high": "39815.0", "low": "38559.42", "close": "38904.04" }, { "date": "2024-03-28", "open": "39410.54", "high": "39868.59", "low": "39277.19", "close": "39807.37" }, { "date": "2024-03-22", "open": "38826.93", "high": "39889.05", "low": "38760.79", "close": "39475.9" }, { "date": "2024-03-15", "open": "38667.21", "high": "39201.94", "low": "38483.25", "close": "38714.77" }, { "date": "2024-03-08", "open": "38968.77", "high": "39087.86", "low": "38457.83", "close": "38722.69" }, { "date": "2024-03-01", "open": "39144.79", "high": "39245.89", "low": "38741.68", "close": "39087.38" }, { "date": "2024-02-23", "open": "38576.26", "high": "39282.28", "low": "38338.58", "close": "39131.53" }, { "date": "2024-02-16", "open": "38656.76", "high": "38927.08", "low": "38039.86", "close": "38627.99" }, { "date": "2024-02-09", "open": "38546.77", "high": "38755.68", "low": "38220.4", "close": "38671.69" }, { "date": "2024-02-02", "open": "38115.83", "high": "38783.62", "low": "38061.17", "close": "38654.42" }, { "date": "2024-01-26", "open": "37919.55", "high": "38215.31", "low": "37795.71", "close": "38109.43" }, { "date": "2024-01-19", "open": "37493.54", "high": "37933.73", "low": "37122.95", "close": "37863.8" }, { "date": "2024-01-12", "open": "37327.37", "high": "37825.27", "low": "37249.24", "close": "37592.98" }, { "date": "2024-01-05", "open": "37566.22", "high": "37790.08", "low": "37323.82", "close": "37466.11" }, { "date": "2023-12-29", "open": "37405.9", "high": "37778.85", "low": "37371.83", "close": "37689.54" }, { "date": "2023-12-22", "open": "37330.14", "high": "37641.3", "low": "37073.04", "close": "37385.97" }, { "date": "2023-12-15", "open": "36254.33", "high": "37347.6", "low": "36231.19", "close": "37305.16" }, { "date": "2023-12-08", "open": "36089.38", "high": "36296.2", "low": "36010.85", "close": "36247.87" }, { "date": "2023-12-01", "open": "35376.44", "high": "36264.85", "low": "35280.57", "close": "36245.5" }, { "date": "2023-11-24", "open": "34932.49", "high": "35399.44", "low": "34907.98", "close": "35390.15" }, { "date": "2023-11-17", "open": "34259.25", "high": "35051.1", "low": "34205.81", "close": "34947.28" }, { "date": "2023-11-10", "open": "34092.61", "high": "34310.36", "low": "33859.77", "close": "34283.1" }, { "date": "2023-11-03", "open": "32537.54", "high": "34163.63", "low": "32537.54", "close": "34061.32" }, { "date": "2023-10-27", "open": "32993.02", "high": "33272.19", "low": "32327.2", "close": "32417.59" }, { "date": "2023-10-20", "open": "33832.42", "high": "34147.63", "low": "33118.12", "close": "33127.28" }, { "date": "2023-10-13", "open": "33259.84", "high": "33957.72", "low": "33253.69", "close": "33670.29" }, { "date": "2023-10-06", "open": "33455.5", "high": "33557.69", "low": "32846.94", "close": "33407.58" }, { "date": "2023-09-29", "open": "33907.59", "high": "34017.53", "low": "33306.3", "close": "33507.5" }, { "date": "2023-09-22", "open": "34612.29", "high": "34776.28", "low": "33947.24", "close": "33963.84" }, { "date": "2023-09-15", "open": "34650.01", "high": "34977.97", "low": "34509.95", "close": "34618.24" }, { "date": "2023-09-08", "open": "34843.22", "high": "34871.26", "low": "34291.56", "close": "34576.59" }, { "date": "2023-09-01", "open": "34441.64", "high": "35070.21", "low": "34441.64", "close": "34837.71" }, { "date": "2023-08-25", "open": "34531.28", "high": "34694.68", "low": "34029.22", "close": "34346.9" }, { "date": "2023-08-18", "open": "35273.89", "high": "35335.45", "low": "34263.19", "close": "34500.66" }, { "date": "2023-08-11", "open": "35125.6", "high": "35578.58", "low": "35007.41", "close": "35281.4" }, { "date": "2023-08-04", "open": "35465.97", "high": "35679.13", "low": "35033.76", "close": "35065.62" }, { "date": "2023-07-28", "open": "35230.79", "high": "35645.35", "low": "35216.58", "close": "35459.29" }, { "date": "2023-07-21", "open": "34499.74", "high": "35372.77", "low": "34418.72", "close": "35227.69" }, { "date": "2023-07-14", "open": "33705.68", "high": "34592.26", "low": "33705.68", "close": "34509.03" }, { "date": "2023-07-07", "open": "34369.78", "high": "34465.6", "low": "33716.75", "close": "33734.88" }, { "date": "2023-06-30", "open": "33730.79", "high": "34467.35", "low": "33610.32", "close": "34407.6" }, { "date": "2023-06-23", "open": "34206.66", "high": "34206.66", "low": "33646.49", "close": "33727.43" }, { "date": "2023-06-16", "open": "33906.8", "high": "34588.68", "low": "33783.55", "close": "34299.12" }, { "date": "2023-06-09", "open": "33771.13", "high": "33975.32", "low": "33399.69", "close": "33876.78" }, { "date": "2023-06-02", "open": "33103.65", "high": "33805.0", "low": "32704.51", "close": "33762.76" }, { "date": "2023-05-26", "open": "33408.54", "high": "33512.3", "low": "32586.56", "close": "33093.34" }, { "date": "2023-05-19", "open": "33321.21", "high": "33652.9", "low": "33006.19", "close": "33426.63" }, { "date": "2023-05-12", "open": "33715.15", "high": "33772.09", "low": "33110.61", "close": "33300.62" }, { "date": "2023-05-05", "open": "34116.81", "high": "34257.83", "low": "32937.5", "close": "33674.38" }, { "date": "2023-04-28", "open": "33805.04", "high": "34104.56", "low": "33235.85", "close": "34098.16" }, { "date": "2023-04-21", "open": "33930.46", "high": "34018.62", "low": "33677.74", "close": "33808.96" }, { "date": "2023-04-14", "open": "33425.25", "high": "34082.94", "low": "33343.43", "close": "33886.47" }, { "date": "2023-04-06", "open": "33245.78", "high": "33634.72", "low": "33245.78", "close": "33485.29" }, { "date": "2023-03-31", "open": "32276.72", "high": "33291.0", "low": "32276.72", "close": "33274.15" }, { "date": "2023-03-24", "open": "31872.33", "high": "32761.89", "low": "31805.18", "close": "32237.53" }, { "date": "2023-03-17", "open": "31819.93", "high": "32306.59", "low": "31429.82", "close": "31861.98" }, { "date": "2023-03-10", "open": "33425.32", "high": "33572.22", "low": "31783.41", "close": "31909.64" }, { "date": "2023-03-03", "open": "32906.16", "high": "33405.82", "low": "32500.71", "close": "33390.97" }, { "date": "2023-02-24", "open": "33699.69", "high": "33699.69", "low": "32643.48", "close": "32816.92" }, { "date": "2023-02-17", "open": "33887.39", "high": "34331.47", "low": "33517.73", "close": "33826.69" }, { "date": "2023-02-10", "open": "33874.44", "high": "34252.57", "low": "33591.99", "close": "33869.27" }, { "date": "2023-02-03", "open": "33909.21", "high": "34334.7", "low": "33581.42", "close": "33926.01" }, { "date": "2023-01-27", "open": "33439.56", "high": "34164.33", "low": "33273.21", "close": "33978.08" }, { "date": "2023-01-20", "open": "34222.32", "high": "34269.97", "low": "32948.93", "close": "33375.49" }, { "date": "2023-01-13", "open": "33664.39", "high": "34342.32", "low": "33421.8", "close": "34302.61" }, { "date": "2023-01-06", "open": "33148.9", "high": "33710.66", "low": "32812.33", "close": "33630.61" }, { "date": "2022-12-30", "open": "33224.23", "high": "33387.72", "low": "32847.82", "close": "33147.25" }, { "date": "2022-12-23", "open": "32921.45", "high": "33437.84", "low": "32573.43", "close": "33203.93" }, { "date": "2022-12-16", "open": "33519.5", "high": "34712.28", "low": "32654.59", "close": "32920.46" }, { "date": "2022-12-09", "open": "34335.73", "high": "34335.73", "low": "33418.59", "close": "33476.46" }, { "date": "2022-12-02", "open": "34275.91", "high": "34595.51", "low": "33583.77", "close": "34429.88" }, { "date": "2022-11-25", "open": "33760.3", "high": "34386.51", "low": "33559.18", "close": "34347.03" }, { "date": "2022-11-18", "open": "33662.05", "high": "33987.06", "low": "33239.75", "close": "33745.69" }, { "date": "2022-11-11", "open": "32454.1", "high": "33817.96", "low": "32424.99", "close": "33747.86" }, { "date": "2022-11-04", "open": "32754.27", "high": "33071.93", "low": "31727.05", "close": "32403.22" }, { "date": "2022-10-28", "open": "31187.32", "high": "32889.81", "low": "31161.41", "close": "32861.8" }, { "date": "2022-10-21", "open": "30059.58", "high": "31119.27", "low": "29997.62", "close": "31082.56" }, { "date": "2022-10-14", "open": "29419.09", "high": "30428.82", "low": "28660.94", "close": "29634.83" }, { "date": "2022-10-07", "open": "28855.25", "high": "30454.46", "low": "28855.25", "close": "29296.79" }, { "date": "2022-09-30", "open": "29536.84", "high": "29811.78", "low": "28715.85", "close": "28725.51" }, { "date": "2022-09-23", "open": "30722.86", "high": "31026.89", "low": "29250.47", "close": "29590.41" }, { "date": "2022-09-16", "open": "32159.49", "high": "32504.04", "low": "30550.08", "close": "30822.42" }, { "date": "2022-09-09", "open": "31343.79", "high": "32227.74", "low": "31048.46", "close": "32151.71" }, { "date": "2022-09-02", "open": "32188.0", "high": "32325.16", "low": "31182.09", "close": "31318.44" }, { "date": "2022-08-26", "open": "33586.59", "high": "33586.59", "low": "32278.22", "close": "32283.4" }, { "date": "2022-08-19", "open": "33710.7", "high": "34281.36", "low": "33582.96", "close": "33706.74" }, { "date": "2022-08-12", "open": "32877.36", "high": "33767.09", "low": "32702.66", "close": "33761.05" }, { "date": "2022-08-05", "open": "32755.71", "high": "32972.03", "low": "32387.12", "close": "32803.47" }, { "date": "2022-07-29", "open": "31950.93", "high": "32910.18", "low": "31705.36", "close": "32845.13" }, { "date": "2022-07-22", "open": "31475.98", "high": "32219.25", "low": "30982.97", "close": "31899.29" }, { "date": "2022-07-15", "open": "31277.98", "high": "31367.55", "low": "30143.93", "close": "31288.26" }, { "date": "2022-07-08", "open": "30903.12", "high": "31511.46", "low": "30355.12", "close": "31338.15" }, { "date": "2022-07-01", "open": "31533.6", "high": "31885.09", "low": "30431.87", "close": "31097.26" }, { "date": "2022-06-24", "open": "30074.69", "high": "31517.29", "low": "30074.69", "close": "31500.68" }, { "date": "2022-06-17", "open": "31144.91", "high": "31144.91", "low": "29653.29", "close": "29888.78" }, { "date": "2022-06-10", "open": "33032.04", "high": "33235.37", "low": "31387.84", "close": "31392.79" }, { "date": "2022-06-03", "open": "33160.59", "high": "33272.34", "low": "32509.43", "close": "32899.7" }, { "date": "2022-05-27", "open": "31395.89", "high": "33213.62", "low": "31365.59", "close": "33212.96" }, { "date": "2022-05-20", "open": "32152.15", "high": "32689.14", "low": "30635.76", "close": "31261.9" }, { "date": "2022-05-13", "open": "32685.17", "high": "32752.17", "low": "31228.22", "close": "32196.66" }, { "date": "2022-05-06", "open": "32978.49", "high": "34117.74", "low": "32449.87", "close": "32899.37" }, { "date": "2022-04-29", "open": "33731.65", "high": "34106.01", "low": "32913.15", "close": "32977.21" }, { "date": "2022-04-22", "open": "34411.49", "high": "35492.22", "low": "33773.39", "close": "33811.4" }, { "date": "2022-04-14", "open": "34630.27", "high": "34889.17", "low": "34102.81", "close": "34451.23" }, { "date": "2022-04-08", "open": "34799.98", "high": "35112.21", "low": "34190.95", "close": "34721.12" }, { "date": "2022-04-01", "open": "34833.03", "high": "35372.26", "low": "34538.25", "close": "34818.27" }, { "date": "2022-03-25", "open": "34669.85", "high": "34942.7", "low": "34341.81", "close": "34861.24" }, { "date": "2022-03-18", "open": "33000.37", "high": "34755.2", "low": "32818.16", "close": "34754.93" }, { "date": "2022-03-11", "open": "33579.75", "high": "33579.75", "low": "32578.73", "close": "32944.19" }, { "date": "2022-03-04", "open": "33870.62", "high": "34179.07", "low": "33107.67", "close": "33614.8" }, { "date": "2022-02-25", "open": "33974.09", "high": "34095.74", "low": "32272.64", "close": "34058.75" }, { "date": "2022-02-18", "open": "34694.5", "high": "35047.79", "low": "33976.18", "close": "34079.18" }, { "date": "2022-02-11", "open": "35108.38", "high": "35824.28", "low": "34620.52", "close": "34738.06" }, { "date": "2022-02-04", "open": "34691.17", "high": "35679.2", "low": "34496.1", "close": "35089.74" }, { "date": "2022-01-28", "open": "34070.61", "high": "34815.67", "low": "33150.33", "close": "34725.47" }, { "date": "2022-01-21", "open": "35661.76", "high": "35661.76", "low": "34229.55", "close": "34265.37" }, { "date": "2022-01-14", "open": "36175.21", "high": "36513.88", "low": "35639.91", "close": "35911.81" }, { "date": "2022-01-07", "open": "36321.59", "high": "36952.65", "low": "36111.53", "close": "36231.66" }, { "date": "2021-12-31", "open": "35954.48", "high": "36679.44", "low": "35954.48", "close": "36338.3" }, { "date": "2021-12-23", "open": "35222.12", "high": "36060.99", "low": "34665.5", "close": "35950.56" }, { "date": "2021-12-17", "open": "35958.93", "high": "36189.83", "low": "35284.26", "close": "35365.44" }, { "date": "2021-12-10", "open": "34633.43", "high": "35982.69", "low": "34633.43", "close": "35970.99" }, { "date": "2021-12-03", "open": "35017.71", "high": "35287.91", "low": "34006.98", "close": "34580.08" }, { "date": "2021-11-26", "open": "35631.41", "high": "35929.66", "low": "34749.8", "close": "34899.34" }, { "date": "2021-11-19", "open": "36128.83", "high": "36316.61", "low": "35555.37", "close": "35601.98" }, { "date": "2021-11-12", "open": "36416.46", "high": "36565.73", "low": "35915.27", "close": "36100.31" }, { "date": "2021-11-05", "open": "35833.65", "high": "36484.75", "low": "35797.97", "close": "36327.95" }, { "date": "2021-10-29", "open": "35692.62", "high": "35892.92", "low": "35490.43", "close": "35819.56" }, { "date": "2021-10-22", "open": "35221.02", "high": "35765.02", "low": "35035.94", "close": "35677.02" }, { "date": "2021-10-15", "open": "34723.79", "high": "35320.97", "low": "34115.1", "close": "35294.76" }, { "date": "2021-10-08", "open": "34312.96", "high": "34975.19", "low": "33821.58", "close": "34746.25" }, { "date": "2021-10-01", "open": "34739.27", "high": "35061.12", "low": "33785.54", "close": "34326.46" }, { "date": "2021-09-24", "open": "34459.72", "high": "34879.78", "low": "33613.03", "close": "34798.0" }, { "date": "2021-09-17", "open": "34665.5", "high": "34990.36", "low": "34510.3", "close": "34584.88" }, { "date": "2021-09-10", "open": "35373.24", "high": "35373.24", "low": "34599.61", "close": "34607.72" }, { "date": "2021-09-03", "open": "35471.8", "high": "35510.71", "low": "35269.4", "close": "35369.09" }, { "date": "2021-08-27", "open": "35160.97", "high": "35501.14", "low": "35160.97", "close": "35455.8" }, { "date": "2021-08-20", "open": "35490.83", "high": "35631.19", "low": "34690.25", "close": "35120.08" }, { "date": "2021-08-13", "open": "35229.67", "high": "35610.57", "low": "35041.24", "close": "35515.38" }, { "date": "2021-08-06", "open": "34968.56", "high": "35246.79", "low": "34714.33", "close": "35208.51" }, { "date": "2021-07-30", "open": "35055.86", "high": "35171.52", "low": "34871.13", "close": "34935.47" }, { "date": "2021-07-23", "open": "34528.48", "high": "35095.33", "low": "33741.76", "close": "35061.55" }, { "date": "2021-07-16", "open": "34836.75", "high": "35090.01", "low": "34647.82", "close": "34687.85" }, { "date": "2021-07-09", "open": "34790.16", "high": "34893.72", "low": "34145.59", "close": "34870.16" }, { "date": "2021-07-02", "open": "34428.1", "high": "34821.93", "low": "34186.13", "close": "34786.35" }, { "date": "2021-06-25", "open": "33312.07", "high": "34501.02", "low": "33312.07", "close": "34433.84" }, { "date": "2021-06-18", "open": "34472.52", "high": "34472.52", "low": "33271.93", "close": "33290.08" }, { "date": "2021-06-11", "open": "34766.2", "high": "34820.91", "low": "34328.65", "close": "34479.6" }, { "date": "2021-06-04", "open": "34584.19", "high": "34849.32", "low": "34334.41", "close": "34756.39" }, { "date": "2021-05-28", "open": "34253.87", "high": "34631.11", "low": "34253.87", "close": "34529.45" }, { "date": "2021-05-21", "open": "34375.29", "high": "34415.48", "low": "33473.8", "close": "34207.84" }, { "date": "2021-05-14", "open": "34785.27", "high": "35091.56", "low": "33555.22", "close": "34382.13" }, { "date": "2021-05-07", "open": "33904.89", "high": "34811.39", "low": "33765.68", "close": "34777.76" }, { "date": "2021-04-30", "open": "34044.23", "high": "34148.94", "low": "33744.28", "close": "33874.85" }, { "date": "2021-04-23", "open": "34182.38", "high": "34182.38", "low": "33687.01", "close": "34043.49" }, { "date": "2021-04-16", "open": "33775.06", "high": "34256.75", "low": "33545.84", "close": "34200.67" }, { "date": "2021-04-09", "open": "33222.38", "high": "33810.87", "low": "33222.38", "close": "33800.6" }, { "date": "2021-04-01", "open": "33087.55", "high": "33259.0", "low": "32905.13", "close": "33153.21" }, { "date": "2021-03-26", "open": "32601.82", "high": "33098.83", "low": "32071.41", "close": "33072.88" }, { "date": "2021-03-19", "open": "32798.84", "high": "33227.78", "low": "32505.07", "close": "32627.97" }, { "date": "2021-03-12", "open": "31512.15", "high": "32793.32", "low": "31512.15", "close": "32778.64" }, { "date": "2021-03-05", "open": "31065.9", "high": "31668.34", "low": "30547.53", "close": "31496.3" }, { "date": "2021-02-26", "open": "31381.12", "high": "32009.64", "low": "30911.37", "close": "30932.37" }, { "date": "2021-02-19", "open": "31472.08", "high": "31647.53", "low": "31285.32", "close": "31494.32" }, { "date": "2021-02-12", "open": "31191.2", "high": "31543.82", "low": "31191.2", "close": "31458.4" }, { "date": "2021-02-05", "open": "30054.73", "high": "31252.18", "low": "30014.97", "close": "31148.24" }, { "date": "2021-01-29", "open": "30989.85", "high": "31121.42", "low": "29856.3", "close": "29982.62" }, { "date": "2021-01-22", "open": "30887.42", "high": "31272.22", "low": "30865.03", "close": "30996.98" }, { "date": "2021-01-15", "open": "31015.37", "high": "31223.78", "low": "30612.67", "close": "30814.26" }, { "date": "2021-01-08", "open": "30627.47", "high": "31193.4", "low": "29881.82", "close": "31097.97" }, { "date": "2020-12-31", "open": "30283.23", "high": "30637.47", "low": "30274.24", "close": "30606.48" }, { "date": "2020-12-24", "open": "30159.0", "high": "30304.14", "low": "29755.53", "close": "30199.87" }, { "date": "2020-12-18", "open": "30123.91", "high": "30343.59", "low": "29849.15", "close": "30179.05" }, { "date": "2020-12-11", "open": "30233.03", "high": "30319.7", "low": "29820.84", "close": "30046.37" }, { "date": "2020-12-04", "open": "29854.51", "high": "30218.26", "low": "29463.64", "close": "30218.26" }, { "date": "2020-11-27", "open": "29332.82", "high": "30116.51", "low": "29332.82", "close": "29910.37" }, { "date": "2020-11-20", "open": "29672.36", "high": "29964.29", "low": "29228.38", "close": "29263.48" }, { "date": "2020-11-13", "open": "29467.9", "high": "29933.83", "low": "28902.13", "close": "29479.81" }, { "date": "2020-11-06", "open": "26691.28", "high": "28495.05", "low": "26691.28", "close": "28323.4" }, { "date": "2020-10-30", "open": "28185.82", "high": "28185.82", "low": "26143.77", "close": "26501.6" }, { "date": "2020-10-23", "open": "28633.55", "high": "28711.93", "low": "28040.18", "close": "28335.57" }, { "date": "2020-10-16", "open": "28671.12", "high": "28957.9", "low": "28181.54", "close": "28606.31" }, { "date": "2020-10-09", "open": "27825.42", "high": "28676.29", "low": "27728.03", "close": "28586.9" }, { "date": "2020-10-02", "open": "27362.14", "high": "28041.46", "low": "27338.09", "close": "27682.81" }, { "date": "2020-09-25", "open": "27484.71", "high": "27484.71", "low": "26537.01", "close": "27173.96" }, { "date": "2020-09-18", "open": "27718.74", "high": "28364.77", "low": "27487.97", "close": "27657.42" }, { "date": "2020-09-11", "open": "27925.23", "high": "28206.21", "low": "27447.08", "close": "27665.64" }, { "date": "2020-09-04", "open": "28643.66", "high": "29199.35", "low": "27664.68", "close": "28133.31" }, { "date": "2020-08-28", "open": "28077.58", "high": "28733.35", "low": "28041.75", "close": "28653.87" }, { "date": "2020-08-21", "open": "27970.05", "high": "27999.81", "low": "27526.25", "close": "27930.33" }, { "date": "2020-08-14", "open": "27488.21", "high": "28154.88", "low": "27488.21", "close": "27931.02" }, { "date": "2020-08-07", "open": "26542.32", "high": "27456.24", "low": "26534.38", "close": "27433.48" }, { "date": "2020-07-31", "open": "26447.67", "high": "26625.46", "low": "25992.28", "close": "26428.32" }, { "date": "2020-07-24", "open": "26660.29", "high": "27035.24", "low": "26402.86", "close": "26469.89" }, { "date": "2020-07-17", "open": "26225.07", "high": "27071.33", "low": "25994.98", "close": "26671.95" }, { "date": "2020-07-10", "open": "25996.08", "high": "26297.53", "low": "25523.51", "close": "26075.3" }, { "date": "2020-07-02", "open": "25152.45", "high": "26204.41", "low": "25096.16", "close": "25827.36" }, { "date": "2020-06-26", "open": "25865.08", "high": "26314.97", "low": "24971.03", "close": "25015.55" }, { "date": "2020-06-19", "open": "25270.39", "high": "26611.03", "low": "24843.18", "close": "25871.46" }, { "date": "2020-06-12", "open": "27232.93", "high": "27580.21", "low": "25078.41", "close": "25605.54" }, { "date": "2020-06-05", "open": "25342.99", "high": "27338.3", "low": "25220.66", "close": "27110.98" }, { "date": "2020-05-29", "open": "24781.84", "high": "25758.79", "low": "24781.84", "close": "25383.11" }, { "date": "2020-05-22", "open": "24059.98", "high": "24718.46", "low": "24059.98", "close": "24465.16" }, { "date": "2020-05-15", "open": "24256.45", "high": "24382.09", "low": "22789.62", "close": "23685.42" }, { "date": "2020-05-08", "open": "23581.55", "high": "24349.9", "low": "23361.16", "close": "24331.32" }, { "date": "2020-05-01", "open": "23866.15", "high": "24764.77", "low": "23645.3", "close": "23723.69" }, { "date": "2020-04-24", "open": "24095.1", "high": "24108.69", "low": "22941.88", "close": "23775.27" }, { "date": "2020-04-17", "open": "23698.93", "high": "24264.21", "low": "23095.35", "close": "24242.49" }, { "date": "2020-04-09", "open": "21693.63", "high": "24008.99", "low": "21693.63", "close": "23719.37" }, { "date": "2020-04-03", "open": "21678.22", "high": "22480.37", "low": "20735.02", "close": "21052.53" }, { "date": "2020-03-27", "open": "19028.36", "high": "22595.06", "low": "18213.65", "close": "21636.78" }, { "date": "2020-03-20", "open": "20917.53", "high": "21768.28", "low": "18917.46", "close": "19173.98" }, { "date": "2020-03-13", "open": "24992.36", "high": "25020.99", "low": "21154.46", "close": "23185.62" }, { "date": "2020-03-06", "open": "25590.51", "high": "27102.34", "low": "25226.62", "close": "25864.78" }, { "date": "2020-02-28", "open": "28402.93", "high": "28402.93", "low": "24681.01", "close": "25409.36" }, { "date": "2020-02-21", "open": "29282.78", "high": "29409.09", "low": "28892.7", "close": "28992.41" }, { "date": "2020-02-14", "open": "28995.66", "high": "29568.57", "low": "28995.66", "close": "29398.08" }, { "date": "2020-02-07", "open": "28319.65", "high": "29408.05", "low": "28319.65", "close": "29102.51" }, { "date": "2020-01-31", "open": "28542.49", "high": "28944.24", "low": "28169.53", "close": "28256.03" }, { "date": "2020-01-24", "open": "29269.05", "high": "29341.21", "low": "28843.31", "close": "28989.73" }, { "date": "2020-01-17", "open": "28869.01", "high": "29373.62", "low": "28819.43", "close": "29348.1" }, { "date": "2020-01-10", "open": "28465.5", "high": "29009.07", "low": "28418.63", "close": "28823.77" }, { "date": "2020-01-03", "open": "28654.76", "high": "28872.8", "low": "28376.49", "close": "28634.88" }, { "date": "2019-12-27", "open": "28491.78", "high": "28701.66", "low": "28491.78", "close": "28645.26" }, { "date": "2019-12-20", "open": "28191.67", "high": "28608.64", "low": "28191.67", "close": "28455.09" }, { "date": "2019-12-13", "open": "27987.05", "high": "28290.73", "low": "27801.8", "close": "28135.38" }, { "date": "2019-12-06", "open": "28109.74", "high": "28109.84", "low": "27325.13", "close": "28015.06" }, { "date": "2019-11-29", "open": "27917.77", "high": "28174.97", "low": "27917.77", "close": "28051.41" }, { "date": "2019-11-22", "open": "27993.22", "high": "28090.21", "low": "27675.28", "close": "27875.62" }, { "date": "2019-11-15", "open": "27580.66", "high": "28004.89", "low": "27517.67", "close": "28004.89" }, { "date": "2019-11-08", "open": "27402.06", "high": "27774.67", "low": "27402.06", "close": "27681.24" }, { "date": "2019-11-01", "open": "27040.33", "high": "27347.43", "low": "26918.29", "close": "27347.36" }, { "date": "2019-10-25", "open": "26852.67", "high": "27015.37", "low": "26714.34", "close": "26958.06" }, { "date": "2019-10-18", "open": "26766.43", "high": "27120.11", "low": "26749.18", "close": "26770.2" }, { "date": "2019-10-11", "open": "26502.33", "high": "27013.97", "low": "26139.8", "close": "26816.59" }, { "date": "2019-10-04", "open": "26852.33", "high": "27046.21", "low": "25743.46", "close": "26573.72" }, { "date": "2019-09-27", "open": "26851.45", "high": "27079.68", "low": "26704.96", "close": "26820.25" }, { "date": "2019-09-20", "open": "27146.06", "high": "27272.17", "low": "26899.15", "close": "26935.07" }, { "date": "2019-09-13", "open": "26866.23", "high": "27306.73", "low": "26717.05", "close": "27219.52" }, { "date": "2019-09-06", "open": "26198.26", "high": "26860.87", "low": "25978.22", "close": "26797.46" }, { "date": "2019-08-30", "open": "25826.05", "high": "26514.62", "low": "25637.43", "close": "26403.28" }, { "date": "2019-08-23", "open": "26020.1", "high": "26388.78", "low": "25507.18", "close": "25628.9" }, { "date": "2019-08-16", "open": "26169.91", "high": "26426.97", "low": "25339.6", "close": "25886.01" }, { "date": "2019-08-09", "open": "26259.23", "high": "26413.36", "low": "25440.39", "close": "26287.44" }, { "date": "2019-08-02", "open": "27192.24", "high": "27281.65", "low": "26249.22", "close": "26485.01" }, { "date": "2019-07-26", "open": "27174.18", "high": "27368.81", "low": "27062.48", "close": "27192.45" }, { "date": "2019-07-19", "open": "27364.69", "high": "27398.68", "low": "27068.79", "close": "27154.2" }, { "date": "2019-07-12", "open": "26835.64", "high": "27333.79", "low": "26665.57", "close": "27332.03" }, { "date": "2019-07-05", "open": "26805.86", "high": "26966.0", "low": "26616.21", "close": "26922.12" }, { "date": "2019-06-28", "open": "26727.61", "high": "26806.52", "low": "26465.32", "close": "26599.96" }, { "date": "2019-06-21", "open": "26108.53", "high": "26907.37", "low": "26049.8", "close": "26719.13" }, { "date": "2019-06-14", "open": "26090.22", "high": "26248.67", "low": "25958.66", "close": "26089.61" }, { "date": "2019-06-07", "open": "24830.16", "high": "26072.75", "low": "24680.57", "close": "25983.94" }, { "date": "2019-05-31", "open": "25616.55", "high": "25717.63", "low": "24809.51", "close": "24815.04" }, { "date": "2019-05-24", "open": "25655.31", "high": "25898.27", "low": "25328.09", "close": "25585.69" }, { "date": "2019-05-17", "open": "25568.06", "high": "25957.63", "low": "25222.51", "close": "25764.0" }, { "date": "2019-05-10", "open": "26160.62", "high": "26476.27", "low": "25469.86", "close": "25942.37" }, { "date": "2019-05-03", "open": "26559.87", "high": "26689.39", "low": "26180.36", "close": "26504.95" }, { "date": "2019-04-26", "open": "26510.77", "high": "26695.96", "low": "26310.28", "close": "26543.33" }, { "date": "2019-04-18", "open": "26407.76", "high": "26602.42", "low": "26316.42", "close": "26559.54" }, { "date": "2019-04-12", "open": "26312.67", "high": "26436.68", "low": "26062.59", "close": "26412.3" }, { "date": "2019-04-05", "open": "26075.1", "high": "26487.57", "low": "26071.69", "close": "26424.99" }, { "date": "2019-03-29", "open": "25490.72", "high": "25949.32", "low": "25372.26", "close": "25928.68" }, { "date": "2019-03-22", "open": "25801.88", "high": "26109.68", "low": "25501.45", "close": "25502.32" }, { "date": "2019-03-15", "open": "25208.0", "high": "25927.91", "low": "25208.0", "close": "25848.87" }, { "date": "2019-03-08", "open": "26122.19", "high": "26155.98", "low": "25252.46", "close": "25450.24" }, { "date": "2019-03-01", "open": "26126.15", "high": "26241.42", "low": "25877.24", "close": "26026.32" }, { "date": "2019-02-22", "open": "25849.85", "high": "26052.9", "low": "25762.21", "close": "26031.81" }, { "date": "2019-02-15", "open": "25142.81", "high": "25883.72", "low": "25009.1", "close": "25883.25" }, { "date": "2019-02-08", "open": "25062.12", "high": "25439.04", "low": "24883.04", "close": "25106.33" }, { "date": "2019-02-01", "open": "24596.98", "high": "25193.15", "low": "24323.94", "close": "25063.89" }, { "date": "2019-01-25", "open": "24607.76", "high": "24860.15", "low": "24244.31", "close": "24737.2" }, { "date": "2019-01-18", "open": "23880.53", "high": "24750.22", "low": "23765.24", "close": "24706.35" }, { "date": "2019-01-11", "open": "23474.26", "high": "24014.78", "low": "23301.59", "close": "23995.95" }, { "date": "2019-01-04", "open": "23153.94", "high": "23518.64", "low": "22638.41", "close": "23433.16" }, { "date": "2018-12-28", "open": "22317.28", "high": "23381.88", "low": "21712.53", "close": "23062.4" }, { "date": "2018-12-21", "open": "23986.83", "high": "24088.08", "low": "22396.34", "close": "22445.37" }, { "date": "2018-12-14", "open": "24360.95", "high": "24828.29", "low": "23881.37", "close": "24100.51" }, { "date": "2018-12-07", "open": "25779.57", "high": "25980.21", "low": "24242.22", "close": "24388.95" }, { "date": "2018-11-30", "open": "24364.13", "high": "25549.71", "low": "24364.13", "close": "25538.46" }, { "date": "2018-11-23", "open": "25392.61", "high": "25392.61", "low": "24268.74", "close": "24285.95" }, { "date": "2018-11-16", "open": "25959.33", "high": "25966.71", "low": "24787.79", "close": "25413.22" }, { "date": "2018-11-09", "open": "25261.47", "high": "26277.82", "low": "25261.47", "close": "25989.3" }, { "date": "2018-11-02", "open": "24818.98", "high": "25578.98", "low": "24122.23", "close": "25270.83" }, { "date": "2018-10-26", "open": "25492.14", "high": "25561.34", "low": "24445.19", "close": "24688.31" }, { "date": "2018-10-19", "open": "25332.46", "high": "25817.68", "low": "25236.01", "close": "25444.34" }, { "date": "2018-10-12", "open": "26399.45", "high": "26539.94", "low": "24899.77", "close": "25339.99" }, { "date": "2018-10-05", "open": "26598.36", "high": "26951.81", "low": "26301.81", "close": "26447.05" }, { "date": "2018-09-28", "open": "26705.25", "high": "26709.94", "low": "26349.34", "close": "26458.31" }, { "date": "2018-09-21", "open": "26151.66", "high": "26769.16", "low": "26030.35", "close": "26743.5" }, { "date": "2018-09-14", "open": "25991.91", "high": "26211.11", "low": "25754.32", "close": "26154.67" }, { "date": "2018-09-07", "open": "25916.07", "high": "26073.68", "low": "25805.95", "close": "25916.54" }, { "date": "2018-08-31", "open": "25882.71", "high": "26167.94", "low": "25879.77", "close": "25964.82" }, { "date": "2018-08-24", "open": "25727.7", "high": "25888.82", "low": "25608.02", "close": "25790.35" }, { "date": "2018-08-17", "open": "25327.19", "high": "25728.16", "low": "24965.77", "close": "25669.32" }, { "date": "2018-08-10", "open": "25437.43", "high": "25692.72", "low": "25222.88", "close": "25313.14" }, { "date": "2018-08-03", "open": "25439.32", "high": "25500.16", "low": "25120.07", "close": "25462.58" }, { "date": "2018-07-27", "open": "25036.9", "high": "25587.24", "low": "24983.33", "close": "25451.06" }, { "date": "2018-07-20", "open": "25025.58", "high": "25215.32", "low": "24979.64", "close": "25058.12" }, { "date": "2018-07-13", "open": "24519.2", "high": "25043.21", "low": "24518.43", "close": "25019.41" }, { "date": "2018-07-06", "open": "24161.53", "high": "24520.29", "low": "24077.56", "close": "24456.48" }, { "date": "2018-06-29", "open": "24463.73", "high": "24569.02", "low": "23997.21", "close": "24271.41" }, { "date": "2018-06-22", "open": "24944.28", "high": "25003.1", "low": "24406.63", "close": "24580.89" }, { "date": "2018-06-15", "open": "25336.67", "high": "25402.83", "low": "24894.38", "close": "25090.48" }, { "date": "2018-06-08", "open": "24727.55", "high": "25326.09", "low": "24710.82", "close": "25316.53" }, { "date": "2018-06-01", "open": "24606.59", "high": "24714.48", "low": "24247.84", "close": "24635.21" }, { "date": "2018-05-25", "open": "24883.06", "high": "25086.49", "low": "24605.9", "close": "24753.09" }, { "date": "2018-05-18", "open": "24879.37", "high": "24994.19", "low": "24629.39", "close": "24715.09" }, { "date": "2018-05-11", "open": "24317.66", "high": "24868.65", "low": "24198.34", "close": "24831.17" }, { "date": "2018-05-04", "open": "24410.41", "high": "24498.23", "low": "23531.31", "close": "24262.51" }, { "date": "2018-04-27", "open": "24488.07", "high": "24579.94", "low": "23823.08", "close": "24311.19" }, { "date": "2018-04-20", "open": "24483.15", "high": "24858.97", "low": "24375.04", "close": "24462.94" }, { "date": "2018-04-13", "open": "24037.52", "high": "24646.45", "low": "23954.83", "close": "24360.14" }, { "date": "2018-04-06", "open": "24076.6", "high": "24622.26", "low": "23344.52", "close": "23932.76" }, { "date": "2018-03-29", "open": "23825.74", "high": "24446.22", "low": "23708.73", "close": "24103.11" }, { "date": "2018-03-23", "open": "24893.69", "high": "24977.65", "low": "23509.06", "close": "23533.2" }, { "date": "2018-03-16", "open": "25372.44", "high": "25449.15", "low": "24668.83", "close": "24946.51" }, { "date": "2018-03-09", "open": "24471.31", "high": "25336.33", "low": "24387.15", "close": "25335.74" }, { "date": "2018-03-02", "open": "25403.35", "high": "25800.35", "low": "24217.76", "close": "24538.06" }, { "date": "2018-02-23", "open": "25124.91", "high": "25313.91", "low": "24792.99", "close": "25309.99" }, { "date": "2018-02-16", "open": "24337.76", "high": "25432.42", "low": "24290.48", "close": "25219.38" }, { "date": "2018-02-09", "open": "25337.87", "high": "25520.53", "low": "23360.29", "close": "24190.9" }, { "date": "2018-02-02", "open": "26584.28", "high": "26608.9", "low": "25490.66", "close": "25520.96" }, { "date": "2018-01-26", "open": "26025.32", "high": "26616.71", "low": "25974.65", "close": "26616.71" }, { "date": "2018-01-19", "open": "25987.62", "high": "26153.42", "low": "25702.99", "close": "26071.72" }, { "date": "2018-01-12", "open": "25308.4", "high": "25810.43", "low": "25235.41", "close": "25803.19" }, { "date": "2018-01-05", "open": "24809.35", "high": "25299.79", "low": "24741.7", "close": "25295.87" }, { "date": "2017-12-29", "open": "24715.84", "high": "24871.66", "low": "24708.42", "close": "24719.22" }, { "date": "2017-12-22", "open": "24739.56", "high": "24876.07", "low": "24697.11", "close": "24754.06" }, { "date": "2017-12-15", "open": "24338.11", "high": "24688.62", "low": "24314.74", "close": "24651.74" }, { "date": "2017-12-08", "open": "24424.11", "high": "24534.04", "low": "24101.24", "close": "24329.16" }, { "date": "2017-12-01", "open": "23552.86", "high": "24327.82", "low": "23545.02", "close": "24231.59" }, { "date": "2017-11-24", "open": "23370.71", "high": "23617.8", "low": "23360.58", "close": "23557.99" }, { "date": "2017-11-17", "open": "23367.47", "high": "23492.19", "low": "23242.75", "close": "23358.24" }, { "date": "2017-11-10", "open": "23533.96", "high": "23602.12", "low": "23310.02", "close": "23422.21" }, { "date": "2017-11-03", "open": "23405.75", "high": "23557.06", "low": "23327.87", "close": "23539.19" }, { "date": "2017-10-27", "open": "23348.95", "high": "23485.25", "low": "23251.11", "close": "23434.19" }, { "date": "2017-10-20", "open": "22892.92", "high": "23328.84", "low": "22887.12", "close": "23328.63" }, { "date": "2017-10-13", "open": "22779.73", "high": "22905.33", "low": "22739.38", "close": "22871.72" }, { "date": "2017-10-06", "open": "22423.47", "high": "22777.04", "low": "22416.0", "close": "22773.67" }, { "date": "2017-09-29", "open": "22320.47", "high": "22405.63", "low": "22219.11", "close": "22405.09" }, { "date": "2017-09-22", "open": "22297.92", "high": "22419.51", "low": "22283.35", "close": "22349.59" }, { "date": "2017-09-15", "open": "21927.79", "high": "22275.02", "low": "21927.79", "close": "22268.34" }, { "date": "2017-09-08", "open": "21912.37", "high": "21921.09", "low": "21709.63", "close": "21797.79" }, { "date": "2017-09-01", "open": "21832.5", "high": "22038.97", "low": "21673.58", "close": "21987.56" }, { "date": "2017-08-25", "open": "21671.36", "high": "21912.83", "low": "21600.34", "close": "21813.67" }, { "date": "2017-08-18", "open": "21945.64", "high": "22085.71", "low": "21641.63", "close": "21674.51" }, { "date": "2017-08-11", "open": "22100.2", "high": "22179.11", "low": "21842.74", "close": "21858.32" }, { "date": "2017-08-04", "open": "21863.39", "high": "22092.81", "low": "21861.71", "close": "22092.81" }, { "date": "2017-07-28", "open": "21577.78", "high": "21841.18", "low": "21496.13", "close": "21830.31" }, { "date": "2017-07-21", "open": "21633.97", "high": "21661.91", "low": "21471.14", "close": "21580.07" }, { "date": "2017-07-14", "open": "21381.23", "high": "21681.53", "low": "21279.3", "close": "21637.74" }, { "date": "2017-07-07", "open": "21392.3", "high": "21562.75", "low": "21305.38", "close": "21414.34" }, { "date": "2017-06-30", "open": "21434.68", "high": "21506.21", "low": "21197.08", "close": "21349.63" }, { "date": "2017-06-23", "open": "21444.75", "high": "21535.03", "low": "21333.89", "close": "21394.76" }, { "date": "2017-06-16", "open": "21259.95", "high": "21391.97", "low": "21186.15", "close": "21384.28" }, { "date": "2017-06-09", "open": "21195.03", "high": "21305.35", "low": "21113.31", "close": "21271.97" }, { "date": "2017-06-02", "open": "21045.49", "high": "21225.04", "low": "20942.57", "close": "21206.29" }, { "date": "2017-05-26", "open": "20867.77", "high": "21112.32", "low": "20860.16", "close": "21080.28" }, { "date": "2017-05-19", "open": "20923.63", "high": "21033.53", "low": "20553.45", "close": "20804.84" }, { "date": "2017-05-12", "open": "20991.26", "high": "21046.85", "low": "20798.9", "close": "20896.61" }, { "date": "2017-05-05", "open": "20962.73", "high": "21006.94", "low": "20847.95", "close": "21006.94" }, { "date": "2017-04-28", "open": "20723.59", "high": "21070.9", "low": "20723.59", "close": "20940.51" }, { "date": "2017-04-21", "open": "20484.75", "high": "20644.41", "low": "20379.55", "close": "20547.76" }, { "date": "2017-04-13", "open": "20668.22", "high": "20750.33", "low": "20453.25", "close": "20453.25" }, { "date": "2017-04-07", "open": "20665.17", "high": "20887.5", "low": "20517.82", "close": "20656.1" }, { "date": "2017-03-31", "open": "20488.35", "high": "20753.78", "low": "20412.8", "close": "20663.22" }, { "date": "2017-03-24", "open": "20916.27", "high": "20970.04", "low": "20529.67", "close": "20596.72" }, { "date": "2017-03-17", "open": "20899.28", "high": "21000.11", "low": "20786.31", "close": "20914.62" }, { "date": "2017-03-10", "open": "20955.71", "high": "20986.43", "low": "20777.16", "close": "20902.98" }, { "date": "2017-03-03", "open": "20808.71", "high": "21169.11", "low": "20774.76", "close": "21005.71" }, { "date": "2017-02-24", "open": "20663.43", "high": "20840.7", "low": "20663.37", "close": "20821.76" }, { "date": "2017-02-17", "open": "20338.54", "high": "20639.87", "low": "20322.95", "close": "20624.05" }, { "date": "2017-02-10", "open": "20025.61", "high": "20298.21", "low": "20002.81", "close": "20269.37" }, { "date": "2017-02-03", "open": "20028.62", "high": "20081.48", "low": "19784.77", "close": "20071.46" }, { "date": "2017-01-27", "open": "19794.79", "high": "20125.58", "low": "19732.36", "close": "20093.78" }, { "date": "2017-01-20", "open": "19848.82", "high": "19882.99", "low": "19677.94", "close": "19827.25" }, { "date": "2017-01-13", "open": "19931.41", "high": "19973.42", "low": "19770.47", "close": "19885.73" }, { "date": "2017-01-06", "open": "19872.86", "high": "19999.63", "low": "19775.93", "close": "19963.8" }, { "date": "2016-12-30", "open": "19943.46", "high": "19981.11", "low": "19718.67", "close": "19762.6" }, { "date": "2016-12-23", "open": "19836.66", "high": "19987.63", "low": "19832.95", "close": "19933.81" }, { "date": "2016-12-16", "open": "19770.2", "high": "19966.43", "low": "19747.74", "close": "19843.41" }, { "date": "2016-12-09", "open": "19244.35", "high": "19757.74", "low": "19184.74", "close": "19756.85" }, { "date": "2016-12-02", "open": "19122.14", "high": "19225.29", "low": "19062.22", "close": "19170.42" }, { "date": "2016-11-25", "open": "18898.68", "high": "19152.14", "low": "18883.1", "close": "19152.14" }, { "date": "2016-11-18", "open": "18876.77", "high": "18934.05", "low": "18806.06", "close": "18867.93" }, { "date": "2016-11-11", "open": "17994.64", "high": "18873.66", "low": "17994.64", "close": "18847.66" }, { "date": "2016-11-04", "open": "18176.6", "high": "18193.68", "low": "17883.56", "close": "17888.28" }, { "date": "2016-10-28", "open": "18197.14", "high": "18275.04", "low": "18062.3", "close": "18161.19" }, { "date": "2016-10-21", "open": "18135.85", "high": "18252.2", "low": "18049.77", "close": "18145.71" }, { "date": "2016-10-14", "open": "18282.95", "high": "18399.96", "low": "17959.95", "close": "18138.38" }, { "date": "2016-10-07", "open": "18279.6", "high": "18319.73", "low": "18116.26", "close": "18240.49" }, { "date": "2016-09-30", "open": "18217.76", "high": "18369.62", "low": "18052.16", "close": "18308.15" }, { "date": "2016-09-23", "open": "18154.82", "high": "18449.88", "low": "18093.05", "close": "18261.45" }, { "date": "2016-09-16", "open": "18028.95", "high": "18358.69", "low": "17992.21", "close": "18123.8" }, { "date": "2016-09-09", "open": "18493.4", "high": "18551.54", "low": "18085.45", "close": "18085.45" }, { "date": "2016-09-02", "open": "18421.29", "high": "18544.76", "low": "18295.48", "close": "18491.96" }, { "date": "2016-08-26", "open": "18535.86", "high": "18631.6", "low": "18335.34", "close": "18395.4" }, { "date": "2016-08-19", "open": "18588.59", "high": "18668.44", "low": "18468.68", "close": "18552.57" }, { "date": "2016-08-12", "open": "18540.65", "high": "18638.34", "low": "18468.78", "close": "18576.47" }, { "date": "2016-08-05", "open": "18434.5", "high": "18543.53", "low": "18247.79", "close": "18543.53" }, { "date": "2016-07-29", "open": "18554.49", "high": "18555.69", "low": "18368.82", "close": "18432.24" }, { "date": "2016-07-22", "open": "18521.55", "high": "18622.01", "low": "18469.67", "close": "18570.85" }, { "date": "2016-07-15", "open": "18161.53", "high": "18557.43", "low": "18161.53", "close": "18516.55" }, { "date": "2016-07-08", "open": "17904.45", "high": "18166.77", "low": "17713.45", "close": "18146.74" }, { "date": "2016-07-01", "open": "17355.21", "high": "18002.38", "low": "17063.08", "close": "17949.37" }, { "date": "2016-06-24", "open": "17736.87", "high": "18011.07", "low": "17356.34", "close": "17400.75" }, { "date": "2016-06-17", "open": "17830.5", "high": "17893.28", "low": "17471.29", "close": "17675.16" }, { "date": "2016-06-10", "open": "17825.69", "high": "18016.0", "low": "17812.34", "close": "17865.34" }, { "date": "2016-06-03", "open": "17891.5", "high": "17899.24", "low": "17664.79", "close": "17807.06" }, { "date": "2016-05-27", "open": "17507.04", "high": "17891.71", "low": "17480.05", "close": "17873.22" }, { "date": "2016-05-20", "open": "17531.76", "high": "17755.8", "low": "17331.07", "close": "17500.94" }, { "date": "2016-05-13", "open": "17743.85", "high": "17934.61", "low": "17512.48", "close": "17535.32" }, { "date": "2016-05-06", "open": "17783.78", "high": "17912.35", "low": "17580.38", "close": "17740.63" }, { "date": "2016-04-29", "open": "17990.94", "high": "18084.66", "low": "17651.98", "close": "17773.64" }, { "date": "2016-04-22", "open": "17890.2", "high": "18167.63", "low": "17848.22", "close": "18003.75" }, { "date": "2016-04-15", "open": "17586.48", "high": "17962.14", "low": "17553.57", "close": "17897.46" }, { "date": "2016-04-08", "open": "17799.39", "high": "17806.38", "low": "17484.23", "close": "17576.96" }, { "date": "2016-04-01", "open": "17526.08", "high": "17811.48", "low": "17434.27", "close": "17792.75" }, { "date": "2016-03-24", "open": "17589.7", "high": "17648.94", "low": "17399.01", "close": "17515.73" }, { "date": "2016-03-18", "open": "17207.49", "high": "17620.58", "low": "17120.35", "close": "17602.3" }, { "date": "2016-03-11", "open": "16991.29", "high": "17220.09", "low": "16821.86", "close": "17213.31" }, { "date": "2016-03-04", "open": "16634.15", "high": "17062.38", "low": "16510.4", "close": "17006.77" }, { "date": "2016-02-26", "open": "16417.13", "high": "16795.98", "low": "16165.86", "close": "16639.97" }, { "date": "2016-02-19", "open": "16012.39", "high": "16511.84", "low": "16012.39", "close": "16391.99" }, { "date": "2016-02-12", "open": "16147.51", "high": "16201.89", "low": "15503.01", "close": "15973.84" }, { "date": "2016-02-05", "open": "16453.63", "high": "16510.98", "low": "15960.45", "close": "16204.97" }, { "date": "2016-01-29", "open": "16086.46", "high": "16466.3", "low": "15863.72", "close": "16466.3" }, { "date": "2016-01-22", "open": "16009.45", "high": "16171.96", "low": "15450.56", "close": "16093.51" }, { "date": "2016-01-15", "open": "16358.71", "high": "16593.51", "low": "15842.11", "close": "15988.08" }, { "date": "2016-01-08", "open": "17405.48", "high": "17405.48", "low": "16314.57", "close": "16346.45" }, { "date": "2015-12-31", "open": "17535.66", "high": "17750.02", "low": "17421.16", "close": "17425.03" }, { "date": "2015-12-24", "open": "17154.94", "high": "17607.92", "low": "17116.73", "close": "17552.17" }, { "date": "2015-12-18", "open": "17277.11", "high": "17796.76", "low": "17124.31", "close": "17128.55" }, { "date": "2015-12-11", "open": "17845.49", "high": "17845.49", "low": "17230.5", "close": "17265.21" }, { "date": "2015-12-04", "open": "17802.84", "high": "17901.58", "low": "17425.56", "close": "17847.63" }, { "date": "2015-11-27", "open": "17823.61", "high": "17868.18", "low": "17683.51", "close": "17798.49" }, { "date": "2015-11-20", "open": "17229.94", "high": "17914.34", "low": "17210.43", "close": "17823.81" }, { "date": "2015-11-13", "open": "17900.78", "high": "17900.78", "low": "17238.89", "close": "17245.24" }, { "date": "2015-11-06", "open": "17672.62", "high": "17977.85", "low": "17655.02", "close": "17910.33" }, { "date": "2015-10-30", "open": "17649.57", "high": "17799.96", "low": "17540.57", "close": "17663.54" }, { "date": "2015-10-23", "open": "17209.43", "high": "17679.37", "low": "17129.19", "close": "17646.7" }, { "date": "2015-10-16", "open": "17082.29", "high": "17220.02", "low": "16887.67", "close": "17215.97" }, { "date": "2015-10-09", "open": "16502.1", "high": "17110.88", "low": "16502.1", "close": "17084.49" }, { "date": "2015-10-02", "open": "16313.26", "high": "16472.77", "low": "15942.37", "close": "16472.37" }, { "date": "2015-09-25", "open": "16406.1", "high": "16578.6", "low": "16016.36", "close": "16314.67" }, { "date": "2015-09-18", "open": "16450.86", "high": "16933.43", "low": "16330.87", "close": "16384.58" }, { "date": "2015-09-11", "open": "16109.93", "high": "16664.65", "low": "16109.93", "close": "16433.09" }, { "date": "2015-09-04", "open": "16632.02", "high": "16632.02", "low": "15979.95", "close": "16102.38" }, { "date": "2015-08-28", "open": "16459.75", "high": "16669.97", "low": "15370.33", "close": "16643.01" }, { "date": "2015-08-21", "open": "17472.66", "high": "17568.4", "low": "16459.55", "close": "16459.75" }, { "date": "2015-08-14", "open": "17375.18", "high": "17629.13", "low": "17125.81", "close": "17477.4" }, { "date": "2015-08-07", "open": "17696.74", "high": "17704.76", "low": "17279.08", "close": "17373.38" }, { "date": "2015-07-31", "open": "17561.78", "high": "17783.59", "low": "17399.17", "close": "17689.86" }, { "date": "2015-07-24", "open": "18085.91", "high": "18137.12", "low": "17553.73", "close": "17568.53" }, { "date": "2015-07-17", "open": "17787.27", "high": "18131.61", "low": "17787.27", "close": "18086.45" }, { "date": "2015-07-10", "open": "17728.08", "high": "17797.49", "low": "17465.68", "close": "17760.41" }, { "date": "2015-07-02", "open": "17936.74", "high": "17936.74", "low": "17576.5", "close": "17730.11" }, { "date": "2015-06-26", "open": "18027.63", "high": "18188.81", "low": "17890.36", "close": "17946.68" }, { "date": "2015-06-19", "open": "17890.76", "high": "18174.73", "low": "17698.42", "close": "18015.95" }, { "date": "2015-06-12", "open": "17849.46", "high": "18109.77", "low": "17714.97", "close": "17898.84" }, { "date": "2015-06-05", "open": "18017.82", "high": "18168.09", "low": "17822.9", "close": "17849.46" }, { "date": "2015-05-29", "open": "18229.75", "high": "18229.75", "low": "17967.74", "close": "18010.68" }, { "date": "2015-05-22", "open": "18267.25", "high": "18351.36", "low": "18217.14", "close": "18232.02" }, { "date": "2015-05-15", "open": "18187.78", "high": "18272.72", "low": "17924.8", "close": "18272.56" }, { "date": "2015-05-08", "open": "18026.02", "high": "18205.23", "low": "17733.12", "close": "18191.11" }, { "date": "2015-05-01", "open": "18097.89", "high": "18175.56", "low": "17774.89", "close": "18024.06" }, { "date": "2015-04-24", "open": "17841.18", "high": "18133.03", "low": "17841.18", "close": "18080.14" }, { "date": "2015-04-17", "open": "18052.32", "high": "18169.26", "low": "17748.53", "close": "17826.3" }, { "date": "2015-04-10", "open": "17755.5", "high": "18066.76", "low": "17646.8", "close": "18057.65" }, { "date": "2015-04-02", "open": "17727.48", "high": "18008.64", "low": "17585.01", "close": "17763.24" }, { "date": "2015-03-27", "open": "18136.73", "high": "18205.93", "low": "17579.27", "close": "17712.66" }, { "date": "2015-03-20", "open": "17751.24", "high": "18197.29", "low": "17697.52", "close": "18127.65" }, { "date": "2015-03-13", "open": "17856.56", "high": "18031.04", "low": "17620.49", "close": "17749.31" }, { "date": "2015-03-06", "open": "18134.05", "high": "18288.63", "low": "17825.15", "close": "17856.78" }, { "date": "2015-02-27", "open": "18140.76", "high": "18244.38", "low": "18054.84", "close": "18132.7" }, { "date": "2015-02-20", "open": "18019.8", "high": "18144.29", "low": "17878.37", "close": "18140.44" }, { "date": "2015-02-13", "open": "17821.49", "high": "18037.41", "low": "17685.32", "close": "18019.35" }, { "date": "2015-02-06", "open": "17169.99", "high": "17951.09", "low": "17037.76", "close": "17824.29" }, { "date": "2015-01-30", "open": "17668.11", "high": "17696.36", "low": "17136.3", "close": "17164.95" }, { "date": "2015-01-23", "open": "17516.96", "high": "17840.89", "low": "17346.73", "close": "17672.6" }, { "date": "2015-01-16", "open": "17742.05", "high": "17923.01", "low": "17243.55", "close": "17511.57" }, { "date": "2015-01-09", "open": "17821.3", "high": "17916.04", "low": "17262.37", "close": "17737.37" }, { "date": "2015-01-02", "open": "18046.58", "high": "18073.04", "low": "17731.3", "close": "17832.99" }, { "date": "2014-12-26", "open": "17812.25", "high": "18103.45", "low": "17812.25", "close": "18053.71" }, { "date": "2014-12-19", "open": "17285.74", "high": "17874.03", "low": "17067.59", "close": "17804.8" }, { "date": "2014-12-12", "open": "17954.94", "high": "17960.56", "low": "17280.83", "close": "17280.83" }, { "date": "2014-12-05", "open": "17827.27", "high": "17991.19", "low": "17726.55", "close": "17958.79" }, { "date": "2014-11-28", "open": "17812.63", "high": "17893.42", "low": "17790.89", "close": "17828.24" }, { "date": "2014-11-21", "open": "17631.85", "high": "17894.83", "low": "17603.89", "close": "17810.06" }, { "date": "2014-11-14", "open": "17568.98", "high": "17705.48", "low": "17536.17", "close": "17634.74" }, { "date": "2014-11-07", "open": "17390.9", "high": "17575.33", "low": "17278.36", "close": "17573.93" }, { "date": "2014-10-31", "open": "16796.1", "high": "17395.54", "low": "16729.83", "close": "17390.52" }, { "date": "2014-10-24", "open": "16373.15", "high": "16811.71", "low": "16260.54", "close": "16805.41" }, { "date": "2014-10-17", "open": "16535.43", "high": "16602.41", "low": "15855.12", "close": "16380.41" }, { "date": "2014-10-10", "open": "17010.34", "high": "17099.39", "low": "16543.91", "close": "16544.1" }, { "date": "2014-10-03", "open": "17107.69", "high": "17145.1", "low": "16674.04", "close": "17009.69" }, { "date": "2014-09-26", "open": "17271.71", "high": "17277.88", "low": "16945.8", "close": "17113.15" }, { "date": "2014-09-19", "open": "16988.76", "high": "17350.64", "low": "16951.38", "close": "17279.74" }, { "date": "2014-09-12", "open": "17131.71", "high": "17137.88", "low": "16937.67", "close": "16987.51" }, { "date": "2014-09-05", "open": "17097.42", "high": "17161.55", "low": "17009.07", "close": "17137.36" }, { "date": "2014-08-29", "open": "17011.81", "high": "17153.8", "low": "17011.81", "close": "17098.45" }, { "date": "2014-08-22", "open": "16664.45", "high": "17074.59", "low": "16664.45", "close": "17001.22" }, { "date": "2014-08-15", "open": "16557.27", "high": "16775.27", "low": "16518.06", "close": "16662.91" }, { "date": "2014-08-08", "open": "16493.72", "high": "16596.22", "low": "16333.78", "close": "16553.93" }, { "date": "2014-08-01", "open": "16956.91", "high": "17056.46", "low": "16437.07", "close": "16493.37" }, { "date": "2014-07-25", "open": "17095.11", "high": "17133.43", "low": "16915.65", "close": "16960.57" }, { "date": "2014-07-18", "open": "16950.93", "high": "17151.56", "low": "16950.93", "close": "17100.18" }, { "date": "2014-07-11", "open": "17063.83", "high": "17063.83", "low": "16805.38", "close": "16943.81" }, { "date": "2014-07-03", "open": "16852.49", "high": "17074.65", "low": "16801.94", "close": "17068.26" }, { "date": "2014-06-27", "open": "16946.5", "high": "16969.7", "low": "16746.09", "close": "16851.84" }, { "date": "2014-06-20", "open": "16765.56", "high": "16978.02", "low": "16722.86", "close": "16947.08" }, { "date": "2014-06-13", "open": "16926.08", "high": "16970.17", "low": "16703.73", "close": "16775.74" }, { "date": "2014-06-06", "open": "16716.85", "high": "16924.28", "low": "16673.65", "close": "16924.28" }, { "date": "2014-05-30", "open": "16607.42", "high": "16721.22", "low": "16607.42", "close": "16717.17" }, { "date": "2014-05-23", "open": "16490.35", "high": "16613.07", "low": "16341.3", "close": "16606.27" }, { "date": "2014-05-16", "open": "16584.82", "high": "16735.51", "low": "16397.46", "close": "16491.31" }, { "date": "2014-05-09", "open": "16509.75", "high": "16622.95", "low": "16357.35", "close": "16583.34" }, { "date": "2014-05-02", "open": "16363.2", "high": "16620.06", "low": "16312.66", "close": "16512.89" }, { "date": "2014-04-25", "open": "16408.92", "high": "16565.71", "low": "16333.78", "close": "16361.46" }, { "date": "2014-04-17", "open": "16028.29", "high": "16460.49", "low": "16028.29", "close": "16408.54" }, { "date": "2014-04-11", "open": "16414.15", "high": "16456.12", "low": "16015.32", "close": "16026.75" }, { "date": "2014-04-04", "open": "16324.22", "high": "16631.63", "low": "16324.22", "close": "16412.71" }, { "date": "2014-03-28", "open": "16303.28", "high": "16466.04", "low": "16191.79", "close": "16323.06" }, { "date": "2014-03-21", "open": "16066.37", "high": "16456.45", "low": "16066.37", "close": "16302.77" }, { "date": "2014-03-14", "open": "16453.1", "high": "16460.33", "low": "16046.99", "close": "16065.67" }, { "date": "2014-03-07", "open": "16321.71", "high": "16505.7", "low": "16071.25", "close": "16452.72" }, { "date": "2014-02-28", "open": "16102.27", "high": "16398.95", "low": "16102.27", "close": "16321.71" }, { "date": "2014-02-21", "open": "16153.97", "high": "16225.72", "low": "16006.59", "close": "16103.3" }, { "date": "2014-02-14", "open": "15793.63", "high": "16175.55", "low": "15733.69", "close": "16154.39" }, { "date": "2014-02-07", "open": "15697.69", "high": "15798.51", "low": "15340.69", "close": "15794.08" }, { "date": "2014-02-02", "open": "15879.05", "high": "15945.89", "low": "15372.8", "close": "15372.8" }, { "date": "2014-01-24", "open": "16459.27", "high": "16520.6", "low": "15879.11", "close": "15879.11" }, { "date": "2014-01-17", "open": "16434.03", "high": "16505.28", "low": "16240.6", "close": "16458.56" }, { "date": "2014-01-10", "open": "16474.04", "high": "16562.32", "low": "16378.61", "close": "16437.05" }, { "date": "2014-01-03", "open": "16484.51", "high": "16588.25", "low": "16416.49", "close": "16469.99" }, { "date": "2013-12-27", "open": "16225.25", "high": "16529.01", "low": "16225.25", "close": "16478.41" }, { "date": "2013-12-20", "open": "15759.6", "high": "16287.84", "low": "15759.6", "close": "16221.14" }, { "date": "2013-12-13", "open": "16019.49", "high": "16058.4", "low": "15703.79", "close": "15755.36" }, { "date": "2013-12-06", "open": "16087.12", "high": "16098.0", "low": "15791.29", "close": "16020.2" }, { "date": "2013-11-29", "open": "16072.09", "high": "16174.51", "low": "16055.46", "close": "16086.41" }, { "date": "2013-11-22", "open": "15962.72", "high": "16068.78", "low": "15865.37", "close": "16064.77" }, { "date": "2013-11-15", "open": "15759.28", "high": "15962.98", "low": "15672.0", "close": "15961.7" }, { "date": "2013-11-08", "open": "15621.2", "high": "15797.68", "low": "15522.18", "close": "15761.78" }, { "date": "2013-11-01", "open": "15569.19", "high": "15721.0", "low": "15533.48", "close": "15615.55" }, { "date": "2013-10-25", "open": "15401.32", "high": "15570.6", "low": "15362.66", "close": "15570.28" }, { "date": "2013-10-18", "open": "15231.33", "high": "15412.97", "low": "15136.38", "close": "15399.65" }, { "date": "2013-10-11", "open": "15069.3", "high": "15237.3", "low": "14719.43", "close": "15237.11" }, { "date": "2013-10-04", "open": "15249.82", "high": "15249.82", "low": "14947.03", "close": "15072.58" }, { "date": "2013-09-27", "open": "15452.31", "high": "15466.95", "low": "15211.81", "close": "15258.24" }, { "date": "2013-09-20", "open": "15381.36", "high": "15709.58", "low": "15381.36", "close": "15451.09" }, { "date": "2013-09-13", "open": "14927.19", "high": "15380.97", "low": "14927.19", "close": "15376.06" }, { "date": "2013-09-06", "open": "14801.55", "high": "15009.84", "low": "14777.48", "close": "14922.5" }, { "date": "2013-08-30", "open": "15014.58", "high": "15049.98", "low": "14760.41", "close": "14810.31" }, { "date": "2013-08-23", "open": "15076.79", "high": "15106.39", "low": "14880.84", "close": "15010.51" }, { "date": "2013-08-16", "open": "15415.22", "high": "15504.14", "low": "15054.38", "close": "15081.47" }, { "date": "2013-08-09", "open": "15651.98", "high": "15655.21", "low": "15346.65", "close": "15425.51" }, { "date": "2013-08-02", "open": "15557.14", "high": "15658.43", "low": "15479.13", "close": "15658.36" }, { "date": "2013-07-26", "open": "15543.97", "high": "15604.22", "low": "15405.16", "close": "15558.83" }, { "date": "2013-07-19", "open": "15459.69", "high": "15589.4", "low": "15415.71", "close": "15543.74" }, { "date": "2013-07-12", "open": "15137.22", "high": "15498.39", "low": "15137.22", "close": "15464.3" }, { "date": "2013-07-05", "open": "14911.6", "high": "15137.51", "low": "14858.93", "close": "15135.84" }, { "date": "2013-06-28", "open": "14795.79", "high": "15075.01", "low": "14551.27", "close": "14909.6" }, { "date": "2013-06-21", "open": "15078.71", "high": "15340.09", "low": "14688.43", "close": "14799.4" }, { "date": "2013-06-14", "open": "15247.81", "high": "15300.64", "low": "14953.45", "close": "15070.18" }, { "date": "2013-06-07", "open": "15123.55", "high": "15304.98", "low": "14844.22", "close": "15248.12" }, { "date": "2013-05-31", "open": "15307.33", "high": "15521.49", "low": "15115.57", "close": "15115.57" }, { "date": "2013-05-24", "open": "15348.33", "high": "15542.4", "low": "15180.23", "close": "15303.1" }, { "date": "2013-05-17", "open": "15113.42", "high": "15357.4", "low": "15053.46", "close": "15354.4" }, { "date": "2013-05-10", "open": "14973.96", "high": "15144.83", "low": "14941.09", "close": "15118.49" }, { "date": "2013-05-03", "open": "14712.55", "high": "15009.59", "low": "14687.05", "close": "14973.96" }, { "date": "2013-04-26", "open": "14547.51", "high": "14768.05", "low": "14457.6", "close": "14712.55" }, { "date": "2013-04-19", "open": "14865.06", "high": "14865.06", "low": "14444.03", "close": "14547.51" }, { "date": "2013-04-12", "open": "14565.25", "high": "14887.51", "low": "14497.8", "close": "14865.06" }, { "date": "2013-04-05", "open": "14578.54", "high": "14684.49", "low": "14434.43", "close": "14565.25" }, { "date": "2013-03-28", "open": "14512.03", "high": "14585.1", "low": "14395.0", "close": "14578.54" }, { "date": "2013-03-22", "open": "14514.11", "high": "14546.82", "low": "14382.09", "close": "14512.03" }, { "date": "2013-03-15", "open": "14397.07", "high": "14539.29", "low": "14373.32", "close": "14514.11" }, { "date": "2013-03-08", "open": "14089.66", "high": "14413.17", "low": "14030.37", "close": "14397.07" }, { "date": "2013-03-01", "open": "14000.57", "high": "14149.15", "low": "13784.01", "close": "14089.66" }, { "date": "2013-02-22", "open": "13981.76", "high": "14056.4", "low": "13837.02", "close": "14000.57" }, { "date": "2013-02-15", "open": "13992.97", "high": "14038.97", "low": "13908.11", "close": "13981.76" }, { "date": "2013-02-08", "open": "14009.79", "high": "14018.42", "low": "13852.2", "close": "13992.97" }, { "date": "2013-02-01", "open": "13895.98", "high": "14019.78", "low": "13860.58", "close": "14009.79" }, { "date": "2013-01-25", "open": "13649.7", "high": "13895.98", "low": "13626.81", "close": "13895.98" }, { "date": "2013-01-18", "open": "13488.43", "high": "13649.85", "low": "13447.49", "close": "13649.7" }, { "date": "2013-01-11", "open": "13436.13", "high": "13496.68", "low": "13293.13", "close": "13488.43" }, { "date": "2013-01-04", "open": "12938.19", "high": "13447.11", "low": "12883.89", "close": "13435.21" }, { "date": "2012-12-28", "open": "13190.15", "high": "13190.38", "low": "12926.86", "close": "12938.11" }, { "date": "2012-12-21", "open": "13135.17", "high": "13365.86", "low": "13122.53", "close": "13190.84" }, { "date": "2012-12-14", "open": "13154.89", "high": "13329.44", "low": "13118.46", "close": "13135.01" }, { "date": "2012-12-07", "open": "13027.73", "high": "13157.28", "low": "12923.44", "close": "13155.13" }, { "date": "2012-11-30", "open": "13008.3", "high": "13062.56", "low": "12765.32", "close": "13025.58" }, { "date": "2012-11-23", "open": "12590.23", "high": "13011.45", "low": "12590.23", "close": "13009.68" }, { "date": "2012-11-16", "open": "12815.93", "high": "12898.25", "low": "12471.49", "close": "12588.31" }, { "date": "2012-11-09", "open": "13092.28", "high": "13290.75", "low": "12743.39", "close": "12815.39" }, { "date": "2012-11-02", "open": "13107.21", "high": "13289.45", "low": "13052.07", "close": "13093.16" }, { "date": "2012-10-26", "open": "13344.28", "high": "13368.55", "low": "13039.86", "close": "13107.21" }, { "date": "2012-10-19", "open": "13329.54", "high": "13588.73", "low": "13312.22", "close": "13343.51" }, { "date": "2012-10-12", "open": "13610.38", "high": "13610.38", "low": "13296.43", "close": "13328.85" }, { "date": "2012-10-05", "open": "13437.66", "high": "13661.87", "low": "13424.92", "close": "13610.15" }, { "date": "2012-09-28", "open": "13577.85", "high": "13620.21", "low": "13367.27", "close": "13437.13" }, { "date": "2012-09-21", "open": "13588.57", "high": "13647.1", "low": "13503.0", "close": "13579.47" }, { "date": "2012-09-14", "open": "13308.56", "high": "13653.24", "low": "13251.39", "close": "13593.37" }, { "date": "2012-09-07", "open": "13090.84", "high": "13320.27", "low": "12977.09", "close": "13306.64" }, { "date": "2012-08-31", "open": "13157.74", "high": "13176.17", "low": "12978.91", "close": "13090.84" }, { "date": "2012-08-24", "open": "13274.58", "high": "13330.76", "low": "13027.2", "close": "13157.97" }, { "date": "2012-08-17", "open": "13204.93", "high": "13281.32", "low": "13112.94", "close": "13275.2" }, { "date": "2012-08-10", "open": "13099.88", "high": "13215.97", "low": "13094.96", "close": "13207.95" }, { "date": "2012-08-03", "open": "13075.35", "high": "13133.18", "low": "12778.9", "close": "13096.17" }, { "date": "2012-07-27", "open": "12820.45", "high": "13117.74", "low": "12521.84", "close": "13075.66" }, { "date": "2012-07-20", "open": "12776.33", "high": "12977.57", "low": "12645.1", "close": "12822.57" }, { "date": "2012-07-13", "open": "12772.02", "high": "12830.29", "low": "12492.25", "close": "12777.09" }, { "date": "2012-07-06", "open": "12879.71", "high": "12961.3", "low": "12702.99", "close": "12772.47" }, { "date": "2012-06-29", "open": "12639.8", "high": "12880.39", "low": "12450.17", "close": "12880.09" }, { "date": "2012-06-22", "open": "12767.02", "high": "12898.94", "low": "12561.46", "close": "12640.78" }, { "date": "2012-06-15", "open": "12553.81", "high": "12774.7", "low": "12398.48", "close": "12767.17" }, { "date": "2012-06-08", "open": "12119.85", "high": "12555.26", "low": "12035.09", "close": "12554.2" }, { "date": "2012-06-01", "open": "12454.83", "high": "12611.61", "low": "12107.48", "close": "12118.57" }, { "date": "2012-05-25", "open": "12369.15", "high": "12575.96", "low": "12311.56", "close": "12454.83" }, { "date": "2012-05-18", "open": "12818.49", "high": "12818.86", "low": "12336.76", "close": "12369.38" }, { "date": "2012-05-11", "open": "13035.85", "high": "13049.09", "low": "12748.48", "close": "12820.6" }, { "date": "2012-05-04", "open": "13228.31", "high": "13338.66", "low": "13022.34", "close": "13038.27" }, { "date": "2012-04-27", "open": "13028.2", "high": "13266.68", "low": "12845.58", "close": "13228.31" }, { "date": "2012-04-20", "open": "12850.88", "high": "13131.36", "low": "12850.8", "close": "13029.26" }, { "date": "2012-04-13", "open": "13057.57", "high": "13057.72", "low": "12710.56", "close": "12849.59" }, { "date": "2012-04-05", "open": "13211.36", "high": "13297.11", "low": "13012.46", "close": "13060.14" }, { "date": "2012-03-30", "open": "13082.62", "high": "13264.98", "low": "13032.67", "close": "13212.04" }, { "date": "2012-03-23", "open": "13231.94", "high": "13269.71", "low": "13002.77", "close": "13080.73" }, { "date": "2012-03-16", "open": "12920.58", "high": "13289.08", "low": "12919.98", "close": "13232.62" }, { "date": "2012-03-09", "open": "12977.34", "high": "12977.34", "low": "12734.86", "close": "12922.02" }, { "date": "2012-03-02", "open": "12981.13", "high": "13055.75", "low": "12882.59", "close": "12977.57" }, { "date": "2012-02-24", "open": "12949.87", "high": "13013.82", "low": "12882.67", "close": "12982.95" }, { "date": "2012-02-17", "open": "12799.11", "high": "12967.92", "low": "12753.62", "close": "12949.87" }, { "date": "2012-02-10", "open": "12860.72", "high": "12924.71", "low": "12743.56", "close": "12801.23" }, { "date": "2012-02-03", "open": "12659.17", "high": "12869.95", "low": "12529.41", "close": "12862.23" }, { "date": "2012-01-27", "open": "12720.25", "high": "12841.95", "low": "12580.12", "close": "12660.46" }, { "date": "2012-01-20", "open": "12423.12", "high": "12720.48", "low": "12423.12", "close": "12720.48" }, { "date": "2012-01-13", "open": "12359.31", "high": "12514.69", "low": "12311.79", "close": "12422.06" }, { "date": "2012-01-06", "open": "12221.19", "high": "12479.65", "low": "12221.19", "close": "12359.92" }, { "date": "2011-12-30", "open": "12293.47", "high": "12328.47", "low": "12140.17", "close": "12217.56" }, { "date": "2011-12-23", "open": "11866.54", "high": "12297.44", "low": "11735.19", "close": "12294.0" }, { "date": "2011-12-16", "open": "12181.08", "high": "12181.38", "low": "11786.47", "close": "11866.39" }, { "date": "2011-12-09", "open": "12021.54", "high": "12257.67", "low": "11966.22", "close": "12184.26" }, { "date": "2011-12-02", "open": "11232.47", "high": "12146.68", "low": "11232.16", "close": "12019.42" }, { "date": "2011-11-25", "open": "11795.55", "high": "11795.7", "low": "11231.56", "close": "11231.78" }, { "date": "2011-11-18", "open": "12153.0", "high": "12170.56", "low": "11676.35", "close": "11796.16" }, { "date": "2011-11-11", "open": "11983.02", "high": "12187.51", "low": "11736.93", "close": "12153.68" }, { "date": "2011-11-04", "open": "12229.22", "high": "12229.29", "low": "11630.03", "close": "11983.24" }, { "date": "2011-10-28", "open": "11807.96", "high": "12284.31", "low": "11682.52", "close": "12231.11" }, { "date": "2011-10-21", "open": "11643.35", "high": "11812.46", "low": "11296.12", "close": "11808.79" }, { "date": "2011-10-14", "open": "11104.56", "high": "11646.83", "low": "11104.56", "close": "11644.49" }, { "date": "2011-10-07", "open": "10912.1", "high": "11232.05", "low": "10404.49", "close": "11103.12" }, { "date": "2011-09-30", "open": "10771.78", "high": "11369.3", "low": "10771.78", "close": "10913.38" }, { "date": "2011-09-23", "open": "11506.67", "high": "11550.22", "low": "10597.14", "close": "10771.48" }, { "date": "2011-09-16", "open": "10990.01", "high": "11532.47", "low": "10824.76", "close": "11509.09" }, { "date": "2011-09-09", "open": "11237.31", "high": "11477.3", "low": "10932.53", "close": "10992.13" }, { "date": "2011-09-02", "open": "11286.65", "high": "11716.84", "low": "11211.35", "close": "11240.26" }, { "date": "2011-08-26", "open": "10820.37", "high": "11406.39", "low": "10820.37", "close": "11284.54" }, { "date": "2011-08-19", "open": "11269.85", "high": "11529.67", "low": "10801.41", "close": "10817.65" }, { "date": "2011-08-12", "open": "11433.93", "high": "11434.09", "low": "10604.07", "close": "11269.02" }, { "date": "2011-08-05", "open": "12144.22", "high": "12282.42", "low": "11139.0", "close": "11444.61" }, { "date": "2011-07-29", "open": "12679.72", "high": "12679.95", "low": "12083.45", "close": "12143.24" }, { "date": "2011-07-22", "open": "12475.11", "high": "12751.43", "low": "12296.23", "close": "12681.16" }, { "date": "2011-07-15", "open": "12655.62", "high": "12655.84", "low": "12406.09", "close": "12479.73" }, { "date": "2011-07-08", "open": "12582.77", "high": "12753.89", "low": "12539.21", "close": "12657.2" }, { "date": "2011-07-01", "open": "11934.66", "high": "12596.13", "low": "11934.05", "close": "12582.77" }, { "date": "2011-06-24", "open": "12004.28", "high": "12217.33", "low": "11874.94", "close": "11934.58" }, { "date": "2011-06-17", "open": "11945.33", "high": "12120.8", "low": "11862.53", "close": "12004.36" }, { "date": "2011-06-10", "open": "12151.19", "high": "12183.12", "low": "11937.42", "close": "11951.91" }, { "date": "2011-06-03", "open": "12443.4", "high": "12574.29", "low": "12104.03", "close": "12151.26" }, { "date": "2011-05-27", "open": "12511.36", "high": "12511.36", "low": "12309.52", "close": "12441.58" }, { "date": "2011-05-20", "open": "12594.77", "high": "12642.9", "low": "12378.84", "close": "12512.04" }, { "date": "2011-05-13", "open": "12637.83", "high": "12781.06", "low": "12537.17", "close": "12595.75" }, { "date": "2011-05-06", "open": "12810.16", "high": "12876.0", "low": "12521.28", "close": "12638.74" }, { "date": "2011-04-29", "open": "12505.99", "high": "12832.83", "low": "12446.05", "close": "12810.54" }, { "date": "2011-04-21", "open": "12339.71", "high": "12506.06", "low": "12093.89", "close": "12505.99" }, { "date": "2011-04-15", "open": "12380.43", "high": "12444.0", "low": "12163.86", "close": "12341.83" }, { "date": "2011-04-08", "open": "12374.6", "high": "12450.93", "low": "12320.72", "close": "12380.05" }, { "date": "2011-04-01", "open": "12221.19", "high": "12419.71", "low": "12173.51", "close": "12376.72" }, { "date": "2011-03-25", "open": "11860.11", "high": "12259.79", "low": "11860.11", "close": "12220.59" }, { "date": "2011-03-18", "open": "12042.13", "high": "12042.13", "low": "11555.48", "close": "11858.52" }, { "date": "2011-03-11", "open": "12171.09", "high": "12257.82", "low": "11936.32", "close": "12044.4" }, { "date": "2011-03-04", "open": "12130.45", "high": "12283.1", "low": "12018.63", "close": "12169.88" }, { "date": "2011-02-25", "open": "12389.74", "high": "12389.82", "low": "11983.17", "close": "12130.45" }, { "date": "2011-02-18", "open": "12266.83", "high": "12391.29", "low": "12193.27", "close": "12391.25" }, { "date": "2011-02-11", "open": "12092.38", "high": "12285.94", "low": "12092.3", "close": "12273.26" }, { "date": "2011-02-04", "open": "11824.39", "high": "12092.42", "low": "11817.88", "close": "12092.15" }, { "date": "2011-01-28", "open": "11873.43", "high": "12020.52", "low": "11803.04", "close": "11823.7" }, { "date": "2011-01-21", "open": "11783.82", "high": "11905.48", "low": "11744.77", "close": "11871.84" }, { "date": "2011-01-14", "open": "11672.34", "high": "11794.15", "low": "11573.87", "close": "11787.38" }, { "date": "2011-01-07", "open": "11577.43", "high": "11742.68", "low": "11577.35", "close": "11674.76" }, { "date": "2010-12-31", "open": "11572.81", "high": "11625.0", "low": "11518.44", "close": "11577.51" }, { "date": "2010-12-23", "open": "11491.3", "high": "11580.84", "low": "11442.68", "close": "11573.49" }, { "date": "2010-12-17", "open": "11406.16", "high": "11519.04", "low": "11405.33", "close": "11491.91" }, { "date": "2010-12-10", "open": "11381.33", "high": "11450.89", "low": "11327.49", "close": "11410.32" }, { "date": "2010-12-03", "open": "11083.75", "high": "11388.87", "low": "10929.28", "close": "11382.09" }, { "date": "2010-11-26", "open": "11201.66", "high": "11206.05", "low": "10992.17", "close": "11092.0" }, { "date": "2010-11-19", "open": "11194.02", "high": "11280.9", "low": "10978.93", "close": "11203.55" }, { "date": "2010-11-12", "open": "11439.54", "high": "11439.61", "low": "11143.84", "close": "11192.58" }, { "date": "2010-11-05", "open": "11120.3", "high": "11451.53", "low": "11062.33", "close": "11444.08" }, { "date": "2010-10-29", "open": "11133.4", "high": "11247.6", "low": "11020.82", "close": "11118.49" }, { "date": "2010-10-22", "open": "11062.63", "high": "11213.54", "low": "10917.62", "close": "11132.56" }, { "date": "2010-10-15", "open": "11006.93", "high": "11155.23", "low": "10913.84", "close": "11062.78" }, { "date": "2010-10-08", "open": "10828.85", "high": "11032.17", "low": "10711.12", "close": "11006.48" }, { "date": "2010-10-01", "open": "10860.03", "high": "10948.88", "low": "10728.64", "close": "10829.68" }, { "date": "2010-09-24", "open": "10608.08", "high": "10865.78", "low": "10608.08", "close": "10860.26" }, { "date": "2010-09-17", "open": "10458.6", "high": "10650.16", "low": "10458.6", "close": "10607.85" }, { "date": "2010-09-10", "open": "10446.8", "high": "10476.62", "low": "10332.4", "close": "10462.77" }, { "date": "2010-09-03", "open": "10145.58", "high": "10451.15", "low": "9941.84", "close": "10447.93" }, { "date": "2010-08-27", "open": "10215.51", "high": "10304.7", "low": "9936.62", "close": "10150.65" }, { "date": "2010-08-20", "open": "10303.07", "high": "10480.44", "low": "10147.24", "close": "10213.62" }, { "date": "2010-08-13", "open": "10654.62", "high": "10719.94", "low": "10268.71", "close": "10303.15" }, { "date": "2010-08-06", "open": "10468.82", "high": "10702.99", "low": "10468.59", "close": "10653.56" }, { "date": "2010-07-30", "open": "10424.17", "high": "10584.99", "low": "10347.5", "close": "10465.94" }, { "date": "2010-07-23", "open": "10098.12", "high": "10441.95", "low": "10007.76", "close": "10424.62" }, { "date": "2010-07-16", "open": "10199.24", "high": "10407.82", "low": "10079.58", "close": "10097.9" }, { "date": "2010-07-09", "open": "9689.21", "high": "10201.77", "low": "9659.01", "close": "10198.03" }, { "date": "2010-07-02", "open": "10143.05", "high": "10201.93", "low": "9614.32", "close": "9686.48" }, { "date": "2010-06-25", "open": "10452.46", "high": "10594.16", "low": "10081.08", "close": "10143.81" }, { "date": "2010-06-18", "open": "10211.83", "high": "10483.44", "low": "10186.21", "close": "10450.64" }, { "date": "2010-06-11", "open": "9931.75", "high": "10215.98", "low": "9757.55", "close": "10211.07" }, { "date": "2010-06-04", "open": "10133.94", "high": "10315.21", "low": "9889.88", "close": "9931.97" }, { "date": "2010-05-28", "open": "10193.46", "high": "10264.2", "low": "9774.48", "close": "10136.63" }, { "date": "2010-05-21", "open": "10616.98", "high": "10718.86", "low": "9918.82", "close": "10193.39" }, { "date": "2010-05-14", "open": "10386.18", "high": "10920.27", "low": "10386.03", "close": "10620.16" }, { "date": "2010-05-07", "open": "11009.6", "high": "11177.67", "low": "9869.62", "close": "10380.43" }, { "date": "2010-04-30", "open": "11205.11", "high": "11258.01", "low": "10965.38", "close": "11008.61" }, { "date": "2010-04-23", "open": "11018.36", "high": "11205.64", "low": "10977.85", "close": "11204.28" }, { "date": "2010-04-16", "open": "10996.75", "high": "11154.55", "low": "10947.77", "close": "11018.66" }, { "date": "2010-04-09", "open": "10927.45", "high": "11000.98", "low": "10844.09", "close": "10997.35" }, { "date": "2010-04-01", "open": "10849.23", "high": "10956.39", "low": "10832.83", "close": "10927.07" }, { "date": "2010-03-26", "open": "10741.0", "high": "10955.48", "low": "10695.13", "close": "10850.36" }, { "date": "2010-03-19", "open": "10623.41", "high": "10819.9", "low": "10570.51", "close": "10741.98" }, { "date": "2010-03-12", "open": "10563.78", "high": "10644.95", "low": "10507.17", "close": "10624.69" }, { "date": "2010-03-05", "open": "10326.1", "high": "10571.94", "low": "10326.1", "close": "10566.2" }, { "date": "2010-02-26", "open": "10402.43", "high": "10433.64", "low": "10185.83", "close": "10325.26" }, { "date": "2010-02-19", "open": "10100.81", "high": "10438.55", "low": "10100.81", "close": "10402.35" }, { "date": "2010-02-12", "open": "10005.43", "high": "10161.57", "low": "9904.09", "close": "10099.14" }, { "date": "2010-02-05", "open": "10068.99", "high": "10314.84", "low": "9835.09", "close": "10012.23" }, { "date": "2010-01-29", "open": "10175.1", "high": "10285.13", "low": "10043.75", "close": "10067.33" }, { "date": "2010-01-22", "open": "10608.37", "high": "10729.89", "low": "10157.64", "close": "10172.98" }, { "date": "2010-01-15", "open": "10620.31", "high": "10723.77", "low": "10561.06", "close": "10609.65" }, { "date": "2010-01-08", "open": "10430.69", "high": "10619.4", "low": "10430.69", "close": "10618.19" }, { "date": "2009-12-31", "open": "10517.91", "high": "10580.33", "low": "10423.13", "close": "10428.05" }, { "date": "2009-12-24", "open": "10330.1", "high": "10522.06", "low": "10329.8", "close": "10520.1" }, { "date": "2009-12-18", "open": "10471.28", "high": "10514.66", "low": "10263.9", "close": "10328.89" }, { "date": "2009-12-11", "open": "10386.86", "high": "10484.05", "low": "10235.63", "close": "10471.5" }, { "date": "2009-12-04", "open": "10309.77", "high": "10516.7", "low": "10263.29", "close": "10388.9" }, { "date": "2009-11-27", "open": "10320.13", "high": "10495.61", "low": "10231.25", "close": "10309.92" }, { "date": "2009-11-20", "open": "10267.53", "high": "10438.17", "low": "10256.11", "close": "10318.16" }, { "date": "2009-11-13", "open": "10020.62", "high": "10341.97", "low": "10020.62", "close": "10270.47" }, { "date": "2009-11-06", "open": "9712.13", "high": "10044.5", "low": "9678.95", "close": "10023.42" }, { "date": "2009-10-30", "open": "9972.33", "high": "10072.32", "low": "9684.54", "close": "9712.73" }, { "date": "2009-10-23", "open": "9996.67", "high": "10119.47", "low": "9916.78", "close": "9972.18" }, { "date": "2009-10-16", "open": "9865.24", "high": "10062.94", "low": "9815.06", "close": "9995.91" }, { "date": "2009-10-09", "open": "9488.73", "high": "9865.01", "low": "9481.09", "close": "9864.94" }, { "date": "2009-10-02", "open": "9663.23", "high": "9834.48", "low": "9430.08", "close": "9487.67" }, { "date": "2009-09-25", "open": "9818.61", "high": "9917.99", "low": "9641.01", "close": "9665.19" }, { "date": "2009-09-18", "open": "9598.08", "high": "9854.58", "low": "9535.96", "close": "9820.2" }, { "date": "2009-09-11", "open": "9440.13", "high": "9649.85", "low": "9439.98", "close": "9605.41" }, { "date": "2009-09-04", "open": "9542.91", "high": "9557.95", "low": "9252.93", "close": "9441.27" }, { "date": "2009-08-28", "open": "9506.18", "high": "9630.2", "low": "9459.4", "close": "9544.2" }, { "date": "2009-08-21", "open": "9313.85", "high": "9519.11", "low": "9116.52", "close": "9505.96" }, { "date": "2009-08-14", "open": "9368.41", "high": "9424.11", "low": "9216.88", "close": "9321.4" }, { "date": "2009-08-07", "open": "9173.65", "high": "9437.71", "low": "9173.65", "close": "9370.07" }, { "date": "2009-07-31", "open": "9093.09", "high": "9246.43", "low": "9007.47", "close": "9171.61" }, { "date": "2009-07-24", "open": "8746.05", "high": "9100.88", "low": "8745.9", "close": "9093.24" }, { "date": "2009-07-17", "open": "8146.82", "high": "8754.29", "low": "8130.42", "close": "8743.94" }, { "date": "2009-07-10", "open": "8279.3", "high": "8327.97", "low": "8087.19", "close": "8146.52" }, { "date": "2009-07-02", "open": "8440.13", "high": "8580.47", "low": "8280.74", "close": "8280.74" }, { "date": "2009-06-26", "open": "8538.52", "high": "8538.83", "low": "8259.43", "close": "8438.39" }, { "date": "2009-06-19", "open": "8798.5", "high": "8798.5", "low": "8461.29", "close": "8539.73" }, { "date": "2009-06-12", "open": "8759.35", "high": "8877.93", "low": "8633.07", "close": "8799.26" }, { "date": "2009-06-05", "open": "8501.53", "high": "8839.4", "low": "8501.29", "close": "8763.13" }, { "date": "2009-05-29", "open": "8275.33", "high": "8522.95", "low": "8226.9", "close": "8500.33" }, { "date": "2009-05-22", "open": "8270.15", "high": "8591.93", "low": "8221.01", "close": "8277.32" }, { "date": "2009-05-15", "open": "8569.23", "high": "8569.23", "low": "8230.17", "close": "8268.64" }, { "date": "2009-05-08", "open": "8213.6", "high": "8587.55", "low": "8213.6", "close": "8574.65" }, { "date": "2009-05-01", "open": "8073.82", "high": "8307.51", "low": "7938.98", "close": "8212.41" }, { "date": "2009-04-24", "open": "8128.94", "high": "8128.94", "low": "7791.95", "close": "8076.29" }, { "date": "2009-04-17", "open": "8082.02", "high": "8190.66", "low": "7870.48", "close": "8131.33" }, { "date": "2009-04-09", "open": "8016.16", "high": "8087.28", "low": "7750.85", "close": "8083.38" }, { "date": "2009-04-03", "open": "7773.31", "high": "8075.73", "low": "7437.59", "close": "8017.59" }, { "date": "2009-03-27", "open": "7279.25", "high": "7931.33", "low": "7278.78", "close": "7776.18" }, { "date": "2009-03-20", "open": "7225.33", "high": "7571.64", "low": "7172.05", "close": "7278.38" }, { "date": "2009-03-13", "open": "6625.74", "high": "7242.62", "low": "6516.86", "close": "7223.98" }, { "date": "2009-03-06", "open": "7056.48", "high": "7058.95", "low": "6469.95", "close": "6626.94" }, { "date": "2009-02-27", "open": "7365.99", "high": "7441.02", "low": "7033.62", "close": "7062.93" }, { "date": "2009-02-20", "open": "7845.63", "high": "7845.63", "low": "7249.47", "close": "7365.67" }, { "date": "2009-02-13", "open": "8281.38", "high": "8315.07", "low": "7693.98", "close": "7850.41" }, { "date": "2009-02-06", "open": "8000.62", "high": "8312.37", "low": "7845.31", "close": "8280.59" }, { "date": "2009-01-30", "open": "8078.04", "high": "8405.87", "low": "7961.92", "close": "8000.86" }, { "date": "2009-01-23", "open": "8279.63", "high": "8291.98", "low": "7909.03", "close": "8077.56" }, { "date": "2009-01-16", "open": "8599.26", "high": "8602.6", "low": "7995.13", "close": "8281.22" }, { "date": "2009-01-09", "open": "9027.13", "high": "9088.06", "low": "8576.96", "close": "8599.18" }, { "date": "2009-01-02", "open": "8515.87", "high": "9065.28", "low": "8364.06", "close": "9034.69" }, { "date": "2008-12-26", "open": "8573.37", "high": "8604.12", "low": "8372.02", "close": "8515.55" }, { "date": "2008-12-19", "open": "8628.81", "high": "8961.26", "low": "8469.03", "close": "8579.11" }, { "date": "2008-12-12", "open": "8637.65", "high": "9026.41", "low": "8347.81", "close": "8629.68" }, { "date": "2008-12-05", "open": "8826.89", "high": "8827.05", "low": "8118.5", "close": "8635.42" }, { "date": "2008-11-28", "open": "8048.09", "high": "8831.35", "low": "8048.09", "close": "8829.04" }, { "date": "2008-11-21", "open": "8494.84", "high": "8571.3", "low": "7449.38", "close": "8046.42" }, { "date": "2008-11-14", "open": "8946.6", "high": "9159.58", "low": "7965.42", "close": "8497.31" }, { "date": "2008-11-07", "open": "9326.04", "high": "9653.95", "low": "8637.17", "close": "8943.81" }, { "date": "2008-10-31", "open": "8375.92", "high": "9454.36", "low": "8143.59", "close": "9325.01" }, { "date": "2008-10-24", "open": "8852.3", "high": "9284.55", "low": "8187.48", "close": "8378.95" }, { "date": "2008-10-17", "open": "8462.42", "high": "9794.37", "low": "8197.67", "close": "8852.22" }, { "date": "2008-10-10", "open": "10322.52", "high": "10322.76", "low": "7882.51", "close": "8451.19" }, { "date": "2008-10-03", "open": "11139.62", "high": "11139.94", "low": "10310.25", "close": "10325.38" }, { "date": "2008-09-26", "open": "11394.42", "high": "11394.58", "low": "10753.57", "close": "11143.13" }, { "date": "2008-09-19", "open": "11416.37", "high": "11483.05", "low": "10459.44", "close": "11388.44" }, { "date": "2008-09-12", "open": "11224.87", "high": "11577.5", "low": "11098.67", "close": "11421.99" }, { "date": "2008-09-05", "open": "11545.63", "high": "11790.17", "low": "11037.85", "close": "11220.96" }, { "date": "2008-08-29", "open": "11626.19", "high": "11715.18", "low": "11340.41", "close": "11543.55" }, { "date": "2008-08-22", "open": "11659.65", "high": "11690.43", "low": "11290.58", "close": "11628.06" }, { "date": "2008-08-15", "open": "11729.67", "high": "11867.11", "low": "11450.89", "close": "11659.9" }, { "date": "2008-08-08", "open": "11326.32", "high": "11759.96", "low": "11221.53", "close": "11734.32" }, { "date": "2008-08-01", "open": "11369.47", "high": "11586.62", "low": "11125.13", "close": "11326.32" }, { "date": "2008-07-25", "open": "11495.02", "high": "11698.17", "low": "11325.1", "close": "11370.69" }, { "date": "2008-07-18", "open": "11103.64", "high": "11510.82", "low": "10827.71", "close": "11496.57" }, { "date": "2008-07-11", "open": "11289.19", "high": "11418.24", "low": "10977.68", "close": "11100.54" }, { "date": "2008-07-03", "open": "11345.7", "high": "11437.3", "low": "11157.21", "close": "11288.54" }, { "date": "2008-06-27", "open": "11843.83", "high": "11924.19", "low": "11297.99", "close": "11346.51" }, { "date": "2008-06-20", "open": "12306.86", "high": "12322.82", "low": "11818.83", "close": "11842.69" }, { "date": "2008-06-13", "open": "12210.13", "high": "12369.23", "low": "12076.93", "close": "12307.35" }, { "date": "2008-06-06", "open": "12637.67", "high": "12638.08", "low": "12192.06", "close": "12209.81" }, { "date": "2008-05-30", "open": "12479.63", "high": "12726.66", "low": "12442.59", "close": "12638.32" }, { "date": "2008-05-23", "open": "12985.41", "high": "13136.69", "low": "12460.09", "close": "12479.63" }, { "date": "2008-05-16", "open": "12745.55", "high": "13001.94", "low": "12740.5", "close": "12986.8" }, { "date": "2008-05-09", "open": "13056.57", "high": "13058.45", "low": "12715.02", "close": "12745.88" }, { "date": "2008-05-02", "open": "12890.72", "high": "13132.46", "low": "12793.1", "close": "13058.2" }, { "date": "2008-04-25", "open": "12850.91", "high": "12942.26", "low": "12656.56", "close": "12891.86" }, { "date": "2008-04-18", "open": "12324.77", "high": "12893.98", "low": "12269.81", "close": "12849.36" }, { "date": "2008-04-11", "open": "12612.59", "high": "12733.66", "low": "12302.06", "close": "12325.42" }, { "date": "2008-04-04", "open": "12215.92", "high": "12696.29", "low": "12176.11", "close": "12609.42" }, { "date": "2008-03-28", "open": "12361.97", "high": "12622.07", "low": "12196.87", "close": "12216.4" }, { "date": "2008-03-20", "open": "11946.45", "high": "12461.53", "low": "11756.6", "close": "12361.32" }, { "date": "2008-03-14", "open": "11893.04", "high": "12303.35", "low": "11731.6", "close": "11951.09" }, { "date": "2008-03-07", "open": "12264.36", "high": "12349.67", "low": "11819.69", "close": "11893.69" }, { "date": "2008-02-29", "open": "12380.77", "high": "12756.56", "low": "12223.57", "close": "12266.39" }, { "date": "2008-02-22", "open": "12349.59", "high": "12505.25", "low": "12155.26", "close": "12381.02" }, { "date": "2008-02-15", "open": "12181.89", "high": "12573.13", "low": "12069.47", "close": "12348.21" }, { "date": "2008-02-08", "open": "12743.11", "high": "12749.78", "low": "12103.37", "close": "12182.13" }, { "date": "2008-02-01", "open": "12205.71", "high": "12767.74", "low": "12112.14", "close": "12743.19" }, { "date": "2008-01-25", "open": "12092.72", "high": "12486.89", "low": "11634.82", "close": "12207.17" }, { "date": "2008-01-18", "open": "12613.78", "high": "12794.57", "low": "12022.48", "close": "12099.3" }, { "date": "2008-01-11", "open": "12801.15", "high": "12931.29", "low": "12501.76", "close": "12606.3" }, { "date": "2008-01-04", "open": "13364.16", "high": "13364.73", "low": "12789.04", "close": "12800.18" }, { "date": "2007-12-28", "open": "13450.73", "high": "13563.48", "low": "13298.15", "close": "13365.87" }, { "date": "2007-12-21", "open": "13339.2", "high": "13473.98", "low": "13092.0", "close": "13450.65" }, { "date": "2007-12-14", "open": "13623.55", "high": "13780.11", "low": "13321.64", "close": "13339.85" }, { "date": "2007-12-07", "open": "13368.22", "high": "13668.1", "low": "13237.59", "close": "13625.58" }, { "date": "2007-11-30", "open": "12979.99", "high": "13466.99", "low": "12724.09", "close": "13371.72" }, { "date": "2007-11-23", "open": "13176.3", "high": "13176.3", "low": "12786.03", "close": "12980.88" }, { "date": "2007-11-16", "open": "13039.16", "high": "13367.17", "low": "12975.11", "close": "13176.79" }, { "date": "2007-11-09", "open": "13592.58", "high": "13669.72", "low": "13017.3", "close": "13042.74" }, { "date": "2007-11-02", "open": "13807.35", "high": "13962.53", "low": "13446.02", "close": "13595.1" }, { "date": "2007-10-26", "open": "13521.62", "high": "13811.25", "low": "13407.49", "close": "13806.7" }, { "date": "2007-10-19", "open": "14092.43", "high": "14118.52", "low": "13511.94", "close": "13522.02" }, { "date": "2007-10-12", "open": "14065.36", "high": "14198.1", "low": "13950.25", "close": "14093.08" }, { "date": "2007-10-05", "open": "13895.71", "high": "14124.54", "low": "13893.51", "close": "14066.01" }, { "date": "2007-09-28", "open": "13821.57", "high": "13924.81", "low": "13696.31", "close": "13895.63" }, { "date": "2007-09-21", "open": "13441.95", "high": "13877.17", "low": "13362.37", "close": "13820.19" }, { "date": "2007-09-14", "open": "13116.39", "high": "13469.27", "low": "13021.93", "close": "13442.52" }, { "date": "2007-09-07", "open": "13358.39", "high": "13494.06", "low": "13082.17", "close": "13113.38" }, { "date": "2007-08-31", "open": "13377.16", "high": "13428.95", "low": "13034.78", "close": "13357.74" }, { "date": "2007-08-24", "open": "13078.51", "high": "13381.47", "low": "12982.75", "close": "13378.87" }, { "date": "2007-08-17", "open": "13238.24", "high": "13338.15", "low": "12517.94", "close": "13079.08" }, { "date": "2007-08-10", "open": "13183.13", "high": "13695.82", "low": "13057.86", "close": "13239.54" }, { "date": "2007-08-03", "open": "13266.21", "high": "13503.33", "low": "13132.65", "close": "13181.91" }, { "date": "2007-07-27", "open": "13851.73", "high": "13973.99", "low": "13265.47", "close": "13265.47" }, { "date": "2007-07-20", "open": "13907.09", "high": "14021.95", "low": "13797.67", "close": "13851.08" }, { "date": "2007-07-13", "open": "13612.66", "high": "13932.29", "low": "13474.79", "close": "13907.25" }, { "date": "2007-07-06", "open": "13409.6", "high": "13633.63", "low": "13409.52", "close": "13611.68" }, { "date": "2007-06-29", "open": "13360.09", "high": "13524.54", "low": "13259.86", "close": "13408.62" }, { "date": "2007-06-22", "open": "13639.0", "high": "13674.36", "low": "13359.69", "close": "13360.26" }, { "date": "2007-06-15", "open": "13423.74", "high": "13688.66", "low": "13287.62", "close": "13639.48" }, { "date": "2007-06-08", "open": "13667.21", "high": "13690.38", "low": "13251.53", "close": "13424.39" }, { "date": "2007-06-01", "open": "13507.28", "high": "13692.0", "low": "13456.73", "close": "13668.11" }, { "date": "2007-05-25", "open": "13556.53", "high": "13624.55", "low": "13423.9", "close": "13507.28" }, { "date": "2007-05-18", "open": "13325.81", "high": "13558.48", "low": "13297.04", "close": "13556.53" }, { "date": "2007-05-11", "open": "13264.13", "high": "13369.29", "low": "13210.9", "close": "13326.22" }, { "date": "2007-05-04", "open": "13120.21", "high": "13284.53", "low": "13041.3", "close": "13264.62" }, { "date": "2007-04-27", "open": "12961.49", "high": "13148.0", "low": "12901.68", "close": "13120.94" }, { "date": "2007-04-20", "open": "12611.64", "high": "12966.29", "low": "12611.31", "close": "12961.98" }, { "date": "2007-04-13", "open": "12562.64", "high": "12615.38", "low": "12428.22", "close": "12612.13" }, { "date": "2007-04-05", "open": "12354.52", "high": "12572.47", "low": "12324.28", "close": "12560.2" }, { "date": "2007-03-30", "open": "12480.37", "high": "12486.78", "low": "12242.6", "close": "12354.35" }, { "date": "2007-03-23", "open": "12110.41", "high": "12511.05", "low": "12110.41", "close": "12481.01" }, { "date": "2007-03-16", "open": "12275.68", "high": "12349.95", "low": "11939.61", "close": "12110.41" }, { "date": "2007-03-09", "open": "12111.61", "high": "12330.88", "low": "12039.11", "close": "12276.32" }, { "date": "2007-03-02", "open": "12647.88", "high": "12697.23", "low": "12059.54", "close": "12114.1" }, { "date": "2007-02-23", "open": "12766.85", "high": "12795.93", "low": "12628.02", "close": "12647.48" }, { "date": "2007-02-16", "open": "12580.11", "high": "12779.03", "low": "12536.21", "close": "12767.57" }, { "date": "2007-02-09", "open": "12653.41", "high": "12700.28", "low": "12545.1", "close": "12580.83" }, { "date": "2007-02-02", "open": "12487.1", "high": "12683.93", "low": "12459.46", "close": "12653.49" }, { "date": "2007-01-26", "open": "12566.33", "high": "12623.45", "low": "12431.34", "close": "12487.02" }, { "date": "2007-01-19", "open": "12555.84", "high": "12614.0", "low": "12523.55", "close": "12565.53" }, { "date": "2007-01-12", "open": "12392.01", "high": "12561.04", "low": "12337.37", "close": "12556.08" }, { "date": "2007-01-05", "open": "12459.54", "high": "12580.35", "low": "12365.41", "close": "12398.01" }, { "date": "2006-12-29", "open": "12341.94", "high": "12529.88", "low": "12337.05", "close": "12463.15" }, { "date": "2006-12-22", "open": "12446.24", "high": "12498.47", "low": "12341.7", "close": "12343.22" }, { "date": "2006-12-15", "open": "12306.21", "high": "12486.3", "low": "12252.05", "close": "12445.52" }, { "date": "2006-12-08", "open": "12195.57", "high": "12360.76", "low": "12195.57", "close": "12307.49" }, { "date": "2006-12-01", "open": "12279.13", "high": "12279.53", "low": "12072.6", "close": "12194.13" }, { "date": "2006-11-24", "open": "12340.71", "high": "12361.0", "low": "12258.86", "close": "12280.17" }, { "date": "2006-11-17", "open": "12097.7", "high": "12342.56", "low": "12084.81", "close": "12342.56" }, { "date": "2006-11-10", "open": "11985.16", "high": "12196.32", "low": "11984.76", "close": "12108.43" }, { "date": "2006-11-03", "open": "12089.14", "high": "12123.96", "low": "11965.31", "close": "11986.04" }, { "date": "2006-10-27", "open": "12001.33", "high": "12167.02", "low": "11971.79", "close": "12090.26" }, { "date": "2006-10-20", "open": "11961.31", "high": "12049.51", "low": "11887.19", "close": "12002.37" }, { "date": "2006-10-13", "open": "11849.56", "high": "11960.51", "low": "11794.17", "close": "11960.51" }, { "date": "2006-10-06", "open": "11678.99", "high": "11870.06", "low": "11653.06", "close": "11850.21" }, { "date": "2006-09-29", "open": "11536.67", "high": "11782.49", "low": "11486.0", "close": "11679.07" }, { "date": "2006-09-22", "open": "11538.35", "high": "11680.19", "low": "11423.57", "close": "11508.1" }, { "date": "2006-09-15", "open": "11389.87", "high": "11661.38", "low": "11295.9", "close": "11560.77" }, { "date": "2006-09-08", "open": "11461.83", "high": "11533.87", "low": "11273.89", "close": "11392.11" }, { "date": "2006-09-01", "open": "11285.33", "high": "11476.4", "low": "11240.91", "close": "11464.15" }, { "date": "2006-08-25", "open": "11353.29", "high": "11426.13", "low": "11218.66", "close": "11284.05" }, { "date": "2006-08-18", "open": "11089.07", "high": "11437.66", "low": "11049.68", "close": "11381.47" }, { "date": "2006-08-11", "open": "11239.47", "high": "11319.51", "low": "10998.06", "close": "11088.02" }, { "date": "2006-08-04", "open": "11218.9", "high": "11367.94", "low": "11035.92", "close": "11240.35" }, { "date": "2006-07-28", "open": "10868.7", "high": "11282.05", "low": "10868.7", "close": "11219.7" }, { "date": "2006-07-21", "open": "10739.35", "high": "11098.75", "low": "10658.35", "close": "10868.38" }, { "date": "2006-07-14", "open": "11130.53", "high": "11186.32", "low": "10664.43", "close": "10739.35" }, { "date": "2006-07-07", "open": "11149.34", "high": "11301.58", "low": "11040.32", "close": "11090.67" }, { "date": "2006-06-30", "open": "10990.29", "high": "11288.86", "low": "10869.02", "close": "11150.22" }, { "date": "2006-06-23", "open": "11014.87", "high": "11165.91", "low": "10886.63", "close": "10989.09" }, { "date": "2006-06-16", "open": "10892.0", "high": "11049.85", "low": "10653.23", "close": "11014.54" }, { "date": "2006-06-09", "open": "11247.55", "high": "11259.96", "low": "10726.15", "close": "10891.92" }, { "date": "2006-06-02", "open": "11277.25", "high": "11329.28", "low": "11050.4", "close": "11247.87" }, { "date": "2006-05-26", "open": "11092.9", "high": "11329.36", "low": "10980.29", "close": "11278.61" }, { "date": "2006-05-19", "open": "11380.43", "high": "11520.42", "low": "11009.98", "close": "11144.06" }, { "date": "2006-05-12", "open": "11576.37", "high": "11709.09", "low": "11336.96", "close": "11380.99" }, { "date": "2006-05-05", "open": "11367.78", "high": "11616.16", "low": "11304.3", "close": "11577.74" }, { "date": "2006-04-28", "open": "11346.81", "high": "11465.75", "low": "11213.05", "close": "11367.14" }, { "date": "2006-04-21", "open": "11137.33", "high": "11468.16", "low": "11017.43", "close": "11347.45" }, { "date": "2006-04-13", "open": "11119.88", "high": "11220.98", "low": "11017.99", "close": "11137.65" }, { "date": "2006-04-07", "open": "11113.0", "high": "11294.3", "low": "11094.03", "close": "11120.04" }, { "date": "2006-03-31", "open": "11280.13", "high": "11314.96", "low": "11069.78", "close": "11109.32" }, { "date": "2006-03-24", "open": "11278.93", "high": "11364.34", "low": "11188.56", "close": "11279.97" }, { "date": "2006-03-17", "open": "11067.61", "high": "11324.8", "low": "11019.75", "close": "11279.65" }, { "date": "2006-03-10", "open": "11022.47", "high": "11125.41", "low": "10885.35", "close": "11076.34" }, { "date": "2006-03-03", "open": "11062.81", "high": "11180.48", "low": "10942.99", "close": "11021.59" }, { "date": "2006-02-24", "open": "11115.48", "high": "11182.68", "low": "11010.46", "close": "11061.85" }, { "date": "2006-02-17", "open": "10915.21", "high": "11178.8", "low": "10824.6", "close": "11115.32" }, { "date": "2006-02-10", "open": "10793.3", "high": "11003.5", "low": "10691.97", "close": "10919.05" }, { "date": "2006-02-03", "open": "10913.13", "high": "11001.82", "low": "10725.35", "close": "10793.62" }, { "date": "2006-01-27", "open": "10668.75", "high": "10988.29", "low": "10607.36", "close": "10907.21" }, { "date": "2006-01-20", "open": "10957.55", "high": "10977.01", "low": "10637.21", "close": "10667.39" }, { "date": "2006-01-13", "open": "10959.47", "high": "11099.15", "low": "10888.88", "close": "10959.87" }, { "date": "2006-01-06", "open": "10718.3", "high": "11005.98", "low": "10650.18", "close": "10959.31" }, { "date": "2005-12-30", "open": "10883.75", "high": "10956.99", "low": "10675.64", "close": "10717.5" }, { "date": "2005-12-23", "open": "10875.51", "high": "10970.04", "low": "10754.56", "close": "10883.27" }, { "date": "2005-12-16", "open": "10778.66", "high": "10985.01", "low": "10694.29", "close": "10875.59" }, { "date": "2005-12-09", "open": "10876.95", "high": "10956.13", "low": "10694.05", "close": "10778.58" }, { "date": "2005-12-02", "open": "10932.74", "high": "10994.85", "low": "10789.38", "close": "10877.51" }, { "date": "2005-11-25", "open": "10766.33", "high": "10997.5", "low": "10708.86", "close": "10931.62" }, { "date": "2005-11-18", "open": "10686.6", "high": "10865.58", "low": "10610.08", "close": "10766.33" }, { "date": "2005-11-11", "open": "10531.24", "high": "10725.99", "low": "10466.24", "close": "10686.04" }, { "date": "2005-11-04", "open": "10403.17", "high": "10613.84", "low": "10347.7", "close": "10530.76" }, { "date": "2005-10-28", "open": "10219.15", "high": "10474.18", "low": "10213.14", "close": "10402.77" }, { "date": "2005-10-21", "open": "10287.42", "high": "10483.21", "low": "10161.6", "close": "10215.22" }, { "date": "2005-10-14", "open": "10292.95", "high": "10378.19", "low": "10098.18", "close": "10287.34" }, { "date": "2005-10-07", "open": "10569.5", "high": "10637.0", "low": "10200.81", "close": "10292.31" }, { "date": "2005-09-30", "open": "10420.22", "high": "10583.43", "low": "10376.83", "close": "10568.7" }, { "date": "2005-09-23", "open": "10641.87", "high": "10656.75", "low": "10303.51", "close": "10419.59" }, { "date": "2005-09-16", "open": "10678.41", "high": "10743.77", "low": "10488.05", "close": "10641.94" }, { "date": "2005-09-09", "open": "10447.69", "high": "10727.53", "low": "10447.69", "close": "10678.56" }, { "date": "2005-09-02", "open": "10396.9", "high": "10557.47", "low": "10321.42", "close": "10447.37" }, { "date": "2005-08-26", "open": "10559.78", "high": "10669.81", "low": "10355.02", "close": "10397.29" }, { "date": "2005-08-19", "open": "10599.19", "high": "10687.72", "low": "10472.45", "close": "10559.23" }, { "date": "2005-08-12", "open": "10557.24", "high": "10746.87", "low": "10497.45", "close": "10600.3" }, { "date": "2005-08-05", "open": "10641.78", "high": "10735.17", "low": "10512.49", "close": "10558.03" }, { "date": "2005-07-29", "open": "10651.66", "high": "10754.6", "low": "10530.5", "close": "10640.91" }, { "date": "2005-07-22", "open": "10640.19", "high": "10735.33", "low": "10533.59", "close": "10651.18" }, { "date": "2005-07-15", "open": "10449.6", "high": "10698.07", "low": "10425.97", "close": "10640.83" }, { "date": "2005-07-08", "open": "10292.62", "high": "10486.5", "low": "10142.24", "close": "10449.14" }, { "date": "2005-07-01", "open": "10298.07", "high": "10472.46", "low": "10229.4", "close": "10303.44" }, { "date": "2005-06-24", "open": "10621.54", "high": "10676.24", "low": "10266.3", "close": "10297.83" }, { "date": "2005-06-17", "open": "10503.57", "high": "10710.38", "low": "10437.32", "close": "10623.07" }, { "date": "2005-06-10", "open": "10461.64", "high": "10603.15", "low": "10410.28", "close": "10512.63" }, { "date": "2005-06-03", "open": "10541.89", "high": "10616.15", "low": "10427.35", "close": "10460.97" }, { "date": "2005-05-27", "open": "10472.8", "high": "10589.92", "low": "10396.46", "close": "10542.55" }, { "date": "2005-05-20", "open": "10139.61", "high": "10538.71", "low": "10118.32", "close": "10471.91" }, { "date": "2005-05-13", "open": "10345.4", "high": "10416.56", "low": "10062.76", "close": "10140.12" }, { "date": "2005-05-06", "open": "10192.0", "high": "10454.4", "low": "10149.06", "close": "10345.4" }, { "date": "2005-04-29", "open": "10158.52", "high": "10305.87", "low": "10021.23", "close": "10192.51" }, { "date": "2005-04-22", "open": "10088.54", "high": "10266.48", "low": "9961.52", "close": "10157.71" }, { "date": "2005-04-15", "open": "10462.08", "high": "10567.38", "low": "10059.36", "close": "10087.51" }, { "date": "2005-04-08", "open": "10401.71", "high": "10589.99", "low": "10307.64", "close": "10461.34" }, { "date": "2005-04-01", "open": "10444.13", "high": "10600.56", "low": "10349.02", "close": "10404.3" }, { "date": "2005-03-24", "open": "10629.9", "high": "10662.93", "low": "10384.34", "close": "10442.87" }, { "date": "2005-03-18", "open": "10773.92", "high": "10884.76", "low": "10520.6", "close": "10629.67" }, { "date": "2005-03-11", "open": "10940.55", "high": "11027.15", "low": "10728.62", "close": "10774.36" }, { "date": "2005-03-04", "open": "10842.05", "high": "10996.93", "low": "10709.41", "close": "10940.55" }, { "date": "2005-02-25", "open": "10783.38", "high": "10871.53", "low": "10583.64", "close": "10841.6" }, { "date": "2005-02-18", "open": "10795.72", "high": "10889.78", "low": "10682.29", "close": "10785.22" }, { "date": "2005-02-11", "open": "10715.76", "high": "10865.69", "low": "10621.84", "close": "10796.01" }, { "date": "2005-02-04", "open": "10428.76", "high": "10750.94", "low": "10414.49", "close": "10716.13" }, { "date": "2005-01-28", "open": "10393.58", "high": "10571.66", "low": "10317.1", "close": "10427.2" }, { "date": "2005-01-21", "open": "10554.23", "high": "10668.4", "low": "10370.97", "close": "10392.99" }, { "date": "2005-01-14", "open": "10603.44", "high": "10696.85", "low": "10463.26", "close": "10558.0" }, { "date": "2005-01-07", "open": "10783.75", "high": "10892.67", "low": "10545.8", "close": "10603.96" }, { "date": "2004-12-31", "open": "10828.01", "high": "10892.52", "low": "10755.67", "close": "10783.01" }, { "date": "2004-12-23", "open": "10652.14", "high": "10895.1", "low": "10622.2", "close": "10827.12" }, { "date": "2004-12-17", "open": "10543.44", "high": "10776.43", "low": "10520.61", "close": "10649.92" }, { "date": "2004-12-10", "open": "10591.32", "high": "10616.23", "low": "10389.81", "close": "10543.22" }, { "date": "2004-12-03", "open": "10520.64", "high": "10670.47", "low": "10380.58", "close": "10592.21" }, { "date": "2004-11-26", "open": "10455.73", "high": "10574.7", "low": "10380.95", "close": "10522.23" }, { "date": "2004-11-19", "open": "10541.89", "high": "10655.09", "low": "10419.89", "close": "10456.91" }, { "date": "2004-11-12", "open": "10385.15", "high": "10565.48", "low": "10313.51", "close": "10539.01" }, { "date": "2004-11-05", "open": "10028.73", "high": "10458.1", "low": "9953.29", "close": "10387.54" }, { "date": "2004-10-29", "open": "9757.22", "high": "10083.44", "low": "9660.18", "close": "10027.47" }, { "date": "2004-10-22", "open": "9932.98", "high": "10064.2", "low": "9732.81", "close": "9757.81" }, { "date": "2004-10-15", "open": "10056.09", "high": "10157.11", "low": "9837.22", "close": "9933.38" }, { "date": "2004-10-08", "open": "10191.4", "high": "10313.81", "low": "10013.91", "close": "10055.2" }, { "date": "2004-10-01", "open": "10046.65", "high": "10237.05", "low": "9950.71", "close": "10192.65" }, { "date": "2004-09-24", "open": "10283.87", "high": "10293.23", "low": "9993.92", "close": "10047.24" }, { "date": "2004-09-17", "open": "10306.65", "high": "10380.47", "low": "10194.35", "close": "10284.46" }, { "date": "2004-09-10", "open": "10261.52", "high": "10390.64", "low": "10196.19", "close": "10313.07" }, { "date": "2004-09-03", "open": "10193.83", "high": "10346.99", "low": "10056.09", "close": "10260.2" }, { "date": "2004-08-27", "open": "10111.1", "high": "10235.49", "low": "10041.93", "close": "10195.01" }, { "date": "2004-08-20", "open": "9825.35", "high": "10143.76", "low": "9807.44", "close": "10110.14" }, { "date": "2004-08-13", "open": "9816.14", "high": "9981.61", "low": "9746.6", "close": "9825.35" }, { "date": "2004-08-06", "open": "10138.45", "high": "10228.49", "low": "9767.54", "close": "9815.33" }, { "date": "2004-07-30", "open": "9964.71", "high": "10213.08", "low": "9874.38", "close": "10139.71" }, { "date": "2004-07-23", "open": "10140.95", "high": "10279.96", "low": "9893.93", "close": "9962.22" }, { "date": "2004-07-16", "open": "10211.75", "high": "10313.95", "low": "10095.32", "close": "10139.78" }, { "date": "2004-07-09", "open": "10280.26", "high": "10308.43", "low": "10134.99", "close": "10213.22" }, { "date": "2004-07-02", "open": "10377.52", "high": "10505.16", "low": "10228.71", "close": "10282.83" }, { "date": "2004-06-25", "open": "10417.82", "high": "10530.01", "low": "10284.24", "close": "10371.84" }, { "date": "2004-06-18", "open": "10401.23", "high": "10471.84", "low": "10283.48", "close": "10416.41" }, { "date": "2004-06-10", "open": "10243.31", "high": "10466.59", "low": "10243.31", "close": "10410.1" }, { "date": "2004-06-04", "open": "10187.18", "high": "10327.84", "low": "10104.07", "close": "10242.82" }, { "date": "2004-05-28", "open": "9968.02", "high": "10267.66", "low": "9891.22", "close": "10188.45" }, { "date": "2004-05-21", "open": "10009.92", "high": "10124.79", "low": "9827.21", "close": "9966.74" }, { "date": "2004-05-14", "open": "10116.28", "high": "10116.28", "low": "9822.1", "close": "10012.87" }, { "date": "2004-05-07", "open": "10227.27", "high": "10403.14", "low": "10086.94", "close": "10117.34" }, { "date": "2004-04-30", "open": "10472.91", "high": "10570.92", "low": "10198.39", "close": "10225.57" }, { "date": "2004-04-23", "open": "10451.62", "high": "10543.95", "low": "10200.38", "close": "10472.84" }, { "date": "2004-04-16", "open": "10444.38", "high": "10572.13", "low": "10259.35", "close": "10451.97" }, { "date": "2004-04-09", "open": "10470.59", "high": "10596.37", "low": "10383.84", "close": "10442.03" }, { "date": "2004-04-02", "open": "10212.91", "high": "10548.74", "low": "10212.91", "close": "10470.59" }, { "date": "2004-03-26", "open": "10185.93", "high": "10306.22", "low": "9975.86", "close": "10212.97" }, { "date": "2004-03-19", "open": "10238.45", "high": "10356.59", "low": "10066.08", "close": "10186.6" }, { "date": "2004-03-12", "open": "10595.37", "high": "10677.85", "low": "10097.04", "close": "10240.08" }, { "date": "2004-03-05", "open": "10582.25", "high": "10720.14", "low": "10497.11", "close": "10595.55" }, { "date": "2004-02-27", "open": "10619.55", "high": "10711.84", "low": "10479.33", "close": "10583.92" }, { "date": "2004-02-20", "open": "10628.88", "high": "10794.95", "low": "10559.11", "close": "10619.03" }, { "date": "2004-02-13", "open": "10592.0", "high": "10779.4", "low": "10433.7", "close": "10627.85" }, { "date": "2004-02-06", "open": "10487.78", "high": "10634.81", "low": "10394.81", "close": "10593.03" }, { "date": "2004-01-30", "open": "10568.0", "high": "10748.81", "low": "10369.92", "close": "10488.07" }, { "date": "2004-01-23", "open": "10601.4", "high": "10717.4", "low": "10447.92", "close": "10568.29" }, { "date": "2004-01-16", "open": "10461.55", "high": "10666.88", "low": "10341.19", "close": "10600.51" }, { "date": "2004-01-09", "open": "10411.85", "high": "10651.99", "low": "10411.85", "close": "10458.89" }, { "date": "2004-01-02", "open": "10321.35", "high": "10554.96", "low": "10319.7", "close": "10409.85" }, { "date": "2003-12-26", "open": "10276.48", "high": "10421.48", "low": "10216.08", "close": "10324.67" }, { "date": "2003-12-19", "open": "10046.53", "high": "10345.44", "low": "9986.23", "close": "10278.22" }, { "date": "2003-12-12", "open": "9862.01", "high": "10091.71", "low": "9824.83", "close": "10042.16" }, { "date": "2003-12-05", "open": "9785.35", "high": "9978.08", "low": "9777.64", "close": "9862.68" }, { "date": "2003-11-28", "open": "9629.87", "high": "9838.01", "low": "9629.87", "close": "9782.46" }, { "date": "2003-11-21", "open": "9765.64", "high": "9792.16", "low": "9556.68", "close": "9628.53" }, { "date": "2003-11-14", "open": "9807.49", "high": "9919.19", "low": "9673.64", "close": "9768.68" }, { "date": "2003-11-07", "open": "9802.46", "high": "9945.71", "low": "9738.53", "close": "9809.79" }, { "date": "2003-10-31", "open": "9584.54", "high": "9882.97", "low": "9553.8", "close": "9801.12" }, { "date": "2003-10-24", "open": "9721.5", "high": "9824.9", "low": "9463.28", "close": "9582.46" }, { "date": "2003-10-17", "open": "9675.72", "high": "9901.64", "low": "9675.72", "close": "9721.79" }, { "date": "2003-10-10", "open": "9572.39", "high": "9798.08", "low": "9512.76", "close": "9674.68" }, { "date": "2003-10-03", "open": "9314.42", "high": "9701.87", "low": "9199.43", "close": "9572.31" }, { "date": "2003-09-26", "open": "9641.8", "high": "9641.87", "low": "9257.99", "close": "9313.08" }, { "date": "2003-09-19", "open": "9471.19", "high": "9719.49", "low": "9396.03", "close": "9644.82" }, { "date": "2003-09-12", "open": "9503.41", "high": "9638.57", "low": "9348.59", "close": "9471.55" }, { "date": "2003-09-05", "open": "9416.67", "high": "9661.8", "low": "9357.44", "close": "9503.34" }, { "date": "2003-08-29", "open": "9349.44", "high": "9444.25", "low": "9203.54", "close": "9415.82" }, { "date": "2003-08-22", "open": "9320.66", "high": "9535.97", "low": "9309.16", "close": "9348.87" }, { "date": "2003-08-15", "open": "9189.62", "high": "9360.27", "low": "9124.0", "close": "9321.69" }, { "date": "2003-08-08", "open": "9154.18", "high": "9231.84", "low": "8964.13", "close": "9191.09" }, { "date": "2003-08-01", "open": "9284.92", "high": "9398.02", "low": "9100.12", "close": "9153.97" }, { "date": "2003-07-25", "open": "9187.8", "high": "9313.99", "low": "9008.6", "close": "9284.57" }, { "date": "2003-07-18", "open": "9126.45", "high": "9316.44", "low": "8968.82", "close": "9188.15" }, { "date": "2003-07-11", "open": "9073.92", "high": "9289.9", "low": "8978.13", "close": "9119.59" }, { "date": "2003-07-03", "open": "8990.74", "high": "9168.82", "low": "8843.61", "close": "9070.21" }, { "date": "2003-06-27", "open": "9199.49", "high": "9215.32", "low": "8938.26", "close": "8989.05" }, { "date": "2003-06-20", "open": "9117.56", "high": "9406.5", "low": "9117.56", "close": "9200.75" }, { "date": "2003-06-13", "open": "9061.18", "high": "9270.64", "low": "8909.78", "close": "9117.12" }, { "date": "2003-06-06", "open": "8851.45", "high": "9248.71", "low": "8823.51", "close": "9062.79" }, { "date": "2003-05-30", "open": "8600.54", "high": "8897.04", "low": "8523.64", "close": "8850.26" }, { "date": "2003-05-23", "open": "8676.52", "high": "8676.52", "low": "8389.68", "close": "8601.38" }, { "date": "2003-05-16", "open": "8603.9", "high": "8766.58", "low": "8544.24", "close": "8678.97" }, { "date": "2003-05-09", "open": "8583.17", "high": "8658.18", "low": "8435.61", "close": "8604.6" }, { "date": "2003-05-02", "open": "8306.84", "high": "8612.86", "low": "8290.46", "close": "8582.68" }, { "date": "2003-04-25", "open": "8336.67", "high": "8587.72", "low": "8238.14", "close": "8306.35" }, { "date": "2003-04-17", "open": "8203.97", "high": "8459.15", "low": "8172.52", "close": "8337.65" }, { "date": "2003-04-11", "open": "8284.15", "high": "8550.4", "low": "8109.85", "close": "8203.41" }, { "date": "2003-04-04", "open": "8142.83", "high": "8378.76", "low": "7903.97", "close": "8277.15" }, { "date": "2003-03-28", "open": "8514.82", "high": "8514.82", "low": "8070.77", "close": "8145.77" }, { "date": "2003-03-21", "open": "7857.96", "high": "8552.08", "low": "7763.56", "close": "8521.97" }, { "date": "2003-03-14", "open": "7739.4", "high": "7961.6", "low": "7397.31", "close": "7859.71" }, { "date": "2003-03-07", "open": "7890.24", "high": "7997.66", "low": "7536.18", "close": "7740.03" }, { "date": "2003-02-28", "open": "8017.34", "high": "8017.34", "low": "7700.53", "close": "7891.08" }, { "date": "2003-02-21", "open": "7909.3", "high": "8114.82", "low": "7843.81", "close": "8018.11" }, { "date": "2003-02-14", "open": "7865.74", "high": "8010.89", "low": "7602.81", "close": "7908.8" }, { "date": "2003-02-07", "open": "8053.74", "high": "8189.35", "low": "7811.1", "close": "7864.23" }, { "date": "2003-01-31", "open": "8128.54", "high": "8173.31", "low": "7884.66", "close": "8053.81" }, { "date": "2003-01-24", "open": "8586.26", "high": "8650.43", "low": "8092.0", "close": "8131.01" }, { "date": "2003-01-17", "open": "8787.83", "high": "8896.09", "low": "8523.6", "close": "8586.74" }, { "date": "2003-01-10", "open": "8602.78", "high": "8846.25", "low": "8549.72", "close": "8784.89" }, { "date": "2003-01-03", "open": "8304.06", "high": "8669.91", "low": "8214.93", "close": "8601.69" }, { "date": "2002-12-27", "open": "8511.39", "high": "8587.98", "low": "8272.31", "close": "8303.78" }, { "date": "2002-12-20", "open": "8436.59", "high": "8672.38", "low": "8302.41", "close": "8511.32" }, { "date": "2002-12-13", "open": "8643.99", "high": "8669.91", "low": "8374.68", "close": "8433.71" }, { "date": "2002-12-06", "open": "8902.95", "high": "9076.35", "low": "8469.16", "close": "8645.77" }, { "date": "2002-11-29", "open": "8804.97", "high": "8995.78", "low": "8634.53", "close": "8896.09" }, { "date": "2002-11-22", "open": "8579.74", "high": "8944.16", "low": "8355.62", "close": "8804.84" }, { "date": "2002-11-15", "open": "8535.81", "high": "8622.3", "low": "8237.65", "close": "8579.09" }, { "date": "2002-11-08", "open": "8521.6", "high": "8841.61", "low": "8455.01", "close": "8537.13" }, { "date": "2002-11-01", "open": "8448.98", "high": "8601.01", "low": "8161.01", "close": "8517.64" }, { "date": "2002-10-25", "open": "8320.74", "high": "8607.04", "low": "8191.87", "close": "8443.99" }, { "date": "2002-10-18", "open": "7848.21", "high": "8395.99", "low": "7725.23", "close": "8322.4" }, { "date": "2002-10-11", "open": "7528.68", "high": "7919.57", "low": "7181.47", "close": "7850.29" }, { "date": "2002-10-04", "open": "7698.81", "high": "7996.77", "low": "7422.28", "close": "7528.4" }, { "date": "2002-09-27", "open": "7984.77", "high": "8086.86", "low": "7606.77", "close": "7701.45" }, { "date": "2002-09-20", "open": "8311.79", "high": "8508.61", "low": "7868.6", "close": "7986.02" }, { "date": "2002-09-13", "open": "8425.88", "high": "8767.82", "low": "8175.85", "close": "8312.69" }, { "date": "2002-09-06", "open": "8659.27", "high": "8659.27", "low": "8173.56", "close": "8427.2" }, { "date": "2002-08-30", "open": "8873.93", "high": "9040.04", "low": "8514.1", "close": "8663.5" }, { "date": "2002-08-23", "open": "8777.09", "high": "9129.1", "low": "8720.81", "close": "8872.96" }, { "date": "2002-08-16", "open": "8741.92", "high": "8914.37", "low": "8295.34", "close": "8778.06" }, { "date": "2002-08-09", "open": "8312.92", "high": "8824.92", "low": "7991.43", "close": "8745.45" }, { "date": "2002-08-02", "open": "8267.99", "high": "8806.86", "low": "8179.8", "close": "8313.13" }, { "date": "2002-07-26", "open": "8015.04", "high": "8390.39", "low": "7489.53", "close": "8264.39" }, { "date": "2002-07-19", "open": "8681.28", "high": "8765.39", "low": "7940.83", "close": "8019.26" }, { "date": "2002-07-12", "open": "9375.7", "high": "9433.08", "low": "8555.15", "close": "8684.53" }, { "date": "2002-07-05", "open": "9239.25", "high": "9399.65", "low": "8832.89", "close": "9379.5" }, { "date": "2002-06-28", "open": "9252.47", "high": "9457.38", "low": "8831.92", "close": "9243.26" }, { "date": "2002-06-21", "open": "9476.5", "high": "9775.83", "low": "9186.71", "close": "9253.79" }, { "date": "2002-06-14", "open": "9587.38", "high": "9794.17", "low": "9229.63", "close": "9474.21" }, { "date": "2002-06-07", "open": "9923.94", "high": "10016.04", "low": "9416.33", "close": "9589.67" }, { "date": "2002-05-31", "open": "10106.54", "high": "10144.53", "low": "9769.64", "close": "9925.25" }, { "date": "2002-05-24", "open": "10348.93", "high": "10357.44", "low": "10004.41", "close": "10104.26" }, { "date": "2002-05-17", "open": "9938.82", "high": "10400.62", "low": "9892.73", "close": "10353.08" }, { "date": "2002-05-10", "open": "10005.8", "high": "10203.76", "low": "9749.73", "close": "9939.92" }, { "date": "2002-05-03", "open": "9910.52", "high": "10182.94", "low": "9767.15", "close": "10006.63" }, { "date": "2002-04-26", "open": "10256.0", "high": "10299.39", "low": "9864.08", "close": "9910.72" }, { "date": "2002-04-19", "open": "10189.57", "high": "10379.51", "low": "10010.22", "close": "10257.11" }, { "date": "2002-04-12", "open": "10258.91", "high": "10437.43", "low": "10049.94", "close": "10190.82" }, { "date": "2002-04-05", "open": "10402.07", "high": "10434.52", "low": "10116.02", "close": "10271.64" }, { "date": "2002-03-28", "open": "10428.43", "high": "10537.48", "low": "10233.65", "close": "10403.94" }, { "date": "2002-03-22", "open": "10608.54", "high": "10722.78", "low": "10324.23", "close": "10427.67" }, { "date": "2002-03-15", "open": "10570.07", "high": "10682.72", "low": "10421.17", "close": "10607.23" }, { "date": "2002-03-08", "open": "10368.1", "high": "10728.87", "low": "10313.01", "close": "10572.49" }, { "date": "2002-03-01", "open": "9969.75", "high": "10397.09", "low": "9934.94", "close": "10368.86" }, { "date": "2002-02-22", "open": "9899.24", "high": "10072.98", "low": "9674.91", "close": "9968.15" }, { "date": "2002-02-15", "open": "9739.81", "high": "10092.29", "low": "9668.34", "close": "9903.04" }, { "date": "2002-02-08", "open": "9905.46", "high": "9940.96", "low": "9503.52", "close": "9744.24" }, { "date": "2002-02-01", "open": "9843.05", "high": "10022.82", "low": "9443.32", "close": "9907.26" }, { "date": "2002-01-25", "open": "9772.34", "high": "9949.54", "low": "9588.49", "close": "9840.08" }, { "date": "2002-01-18", "open": "9985.38", "high": "10038.94", "low": "9661.0", "close": "9771.85" }, { "date": "2002-01-11", "open": "10261.33", "high": "10345.4", "low": "9938.12", "close": "9987.53" }, { "date": "2002-01-04", "open": "10136.36", "high": "10341.87", "low": "9889.69", "close": "10259.74" }, { "date": "2001-12-28", "open": "10036.59", "high": "10220.78", "low": "9987.39", "close": "10136.99" }, { "date": "2001-12-21", "open": "9809.42", "high": "10148.13", "low": "9747.77", "close": "10035.34" }, { "date": "2001-12-14", "open": "10047.04", "high": "10123.78", "low": "9661.14", "close": "9811.15" }, { "date": "2001-12-07", "open": "9848.93", "high": "10220.23", "low": "9651.87", "close": "10049.46" }, { "date": "2001-11-30", "open": "9961.58", "high": "10054.58", "low": "9629.72", "close": "9851.56" }, { "date": "2001-11-23", "open": "9870.45", "high": "10040.46", "low": "9746.45", "close": "9959.71" }, { "date": "2001-11-16", "open": "9606.13", "high": "9967.94", "low": "9347.76", "close": "9866.99" }, { "date": "2001-11-09", "open": "9326.59", "high": "9765.0", "low": "9315.79", "close": "9608.0" }, { "date": "2001-11-02", "open": "9543.37", "high": "9543.37", "low": "8987.61", "close": "9323.54" }, { "date": "2001-10-26", "open": "9203.91", "high": "9626.54", "low": "9101.08", "close": "9545.17" }, { "date": "2001-10-19", "open": "9340.84", "high": "9539.22", "low": "9027.74", "close": "9204.11" }, { "date": "2001-10-12", "open": "9115.75", "high": "9522.61", "low": "8927.34", "close": "9344.16" }, { "date": "2001-10-05", "open": "8845.97", "high": "9259.61", "low": "8659.9", "close": "9119.77" }, { "date": "2001-09-28", "open": "8242.32", "high": "8945.68", "low": "8242.32", "close": "8847.56" }, { "date": "2001-09-21", "open": "9294.55", "high": "9294.55", "low": "7926.93", "close": "8235.81" }, { "date": "2001-09-10", "open": "9603.36", "high": "9740.44", "low": "9431.07", "close": "9605.51" }, { "date": "2001-09-07", "open": "9946.98", "high": "10238.5", "low": "9507.04", "close": "9605.85" }, { "date": "2001-08-31", "open": "10422.76", "high": "10498.03", "low": "9829.35", "close": "9949.75" }, { "date": "2001-08-24", "open": "10239.33", "high": "10487.52", "low": "10099.07", "close": "10423.17" }, { "date": "2001-08-17", "open": "10411.9", "high": "10530.36", "low": "10143.49", "close": "10240.78" }, { "date": "2001-08-10", "open": "10504.13", "high": "10549.59", "low": "10160.51", "close": "10416.25" }, { "date": "2001-08-03", "open": "10418.68", "high": "10663.07", "low": "10301.05", "close": "10512.78" }, { "date": "2001-07-27", "open": "10576.92", "high": "10644.73", "low": "10159.34", "close": "10416.67" }, { "date": "2001-07-20", "open": "10537.98", "high": "10758.14", "low": "10363.51", "close": "10576.65" }, { "date": "2001-07-13", "open": "10253.62", "high": "10615.42", "low": "10049.38", "close": "10539.06" }, { "date": "2001-07-06", "open": "10504.95", "high": "10707.24", "low": "10176.26", "close": "10252.68" }, { "date": "2001-06-29", "open": "10607.88", "high": "10736.43", "low": "10313.4", "close": "10502.4" }, { "date": "2001-06-22", "open": "10622.5", "high": "10848.47", "low": "10480.2", "close": "10604.59" }, { "date": "2001-06-15", "open": "10974.79", "high": "11065.92", "low": "10495.69", "close": "10623.64" }, { "date": "2001-06-08", "open": "10991.77", "high": "11236.68", "low": "10882.92", "close": "10977.0" }, { "date": "2001-06-01", "open": "11004.66", "high": "11162.96", "low": "10793.46", "close": "10990.41" }, { "date": "2001-05-25", "open": "11299.14", "high": "11436.42", "low": "10949.01", "close": "11005.37" }, { "date": "2001-05-18", "open": "10819.55", "high": "11413.46", "low": "10730.74", "close": "11301.74" }, { "date": "2001-05-11", "open": "10952.35", "high": "11059.51", "low": "10716.16", "close": "10821.31" }, { "date": "2001-05-04", "open": "10814.41", "high": "11024.31", "low": "10638.48", "close": "10951.24" }, { "date": "2001-04-27", "open": "10571.0", "high": "10894.6", "low": "10373.14", "close": "10810.05" }, { "date": "2001-04-20", "open": "10118.16", "high": "10806.41", "low": "9980.22", "close": "10579.85" }, { "date": "2001-04-12", "open": "9793.58", "high": "10246.59", "low": "9699.92", "close": "10126.94" }, { "date": "2001-04-06", "open": "9877.16", "high": "10043.02", "low": "9303.48", "close": "9791.09" }, { "date": "2001-03-30", "open": "9509.25", "high": "10012.98", "low": "9489.75", "close": "9878.78" }, { "date": "2001-03-23", "open": "9820.05", "high": "10130.45", "low": "9047.56", "close": "9504.78" }, { "date": "2001-03-16", "open": "10638.52", "high": "10638.63", "low": "9720.17", "close": "9823.41" }, { "date": "2001-03-09", "open": "10468.93", "high": "10940.45", "low": "10393.59", "close": "10644.62" }, { "date": "2001-03-02", "open": "10447.59", "high": "10787.29", "low": "10236.92", "close": "10466.31" }, { "date": "2001-02-23", "open": "10800.23", "high": "10988.29", "low": "10225.14", "close": "10441.9" }, { "date": "2001-02-16", "open": "10779.42", "high": "11114.44", "low": "10652.33", "close": "10799.82" }, { "date": "2001-02-09", "open": "10860.44", "high": "11140.09", "low": "10682.77", "close": "10781.45" }, { "date": "2001-02-02", "open": "10657.13", "high": "11093.01", "low": "10515.99", "close": "10864.1" }, { "date": "2001-01-26", "open": "10581.9", "high": "10882.42", "low": "10371.66", "close": "10659.98" }, { "date": "2001-01-19", "open": "10525.78", "high": "10834.43", "low": "10362.72", "close": "10587.59" }, { "date": "2001-01-12", "open": "10658.73", "high": "10818.98", "low": "10325.71", "close": "10525.38" }, { "date": "2001-01-05", "open": "10790.92", "high": "11224.41", "low": "10367.19", "close": "10662.01" }, { "date": "2000-12-29", "open": "10638.21", "high": "11009.44", "low": "10479.71", "close": "10786.85" }, { "date": "2000-12-22", "open": "10433.34", "high": "10865.35", "low": "10158.16", "close": "10635.56" }, { "date": "2000-12-15", "open": "10719.36", "high": "11002.23", "low": "10324.24", "close": "10434.96" }, { "date": "2000-12-08", "open": "10377.33", "high": "11044.7", "low": "10319.31", "close": "10712.91" }, { "date": "2000-12-01", "open": "10479.33", "high": "10758.04", "low": "10204.8", "close": "10373.54" }, { "date": "2000-11-24", "open": "10624.18", "high": "10707.22", "low": "10251.06", "close": "10470.23" }, { "date": "2000-11-17", "open": "10595.35", "high": "10863.83", "low": "10273.24", "close": "10629.87" }, { "date": "2000-11-10", "open": "10820.6", "high": "11152.02", "low": "10497.53", "close": "10602.95" }, { "date": "2000-11-03", "open": "10588.06", "high": "11108.79", "low": "10506.25", "close": "10817.95" }, { "date": "2000-10-27", "open": "10230.29", "high": "10696.43", "low": "10078.24", "close": "10590.62" }, { "date": "2000-10-20", "open": "10184.78", "high": "10428.95", "low": "9571.4", "close": "10226.59" }, { "date": "2000-10-13", "open": "10596.91", "high": "10762.1", "low": "9873.66", "close": "10192.18" }, { "date": "2000-10-06", "open": "10659.06", "high": "10976.11", "low": "10440.05", "close": "10596.54" }, { "date": "2000-09-29", "open": "10847.37", "high": "11039.47", "low": "10439.31", "close": "10650.92" }, { "date": "2000-09-22", "open": "10926.42", "high": "11053.8", "low": "10500.35", "close": "10847.37" }, { "date": "2000-09-15", "open": "11219.54", "high": "11367.15", "low": "10857.73", "close": "10927.0" }, { "date": "2000-09-08", "open": "11221.76", "high": "11518.83", "low": "11059.72", "close": "11220.65" }, { "date": "2000-09-01", "open": "11194.48", "high": "11415.99", "low": "11034.57", "close": "11238.78" }, { "date": "2000-08-25", "open": "11058.85", "high": "11302.51", "low": "10945.39", "close": "11192.63" }, { "date": "2000-08-18", "open": "11027.07", "high": "11232.92", "low": "10888.62", "close": "11046.48" }, { "date": "2000-08-11", "open": "10773.98", "high": "11131.83", "low": "10657.5", "close": "11027.8" }, { "date": "2000-08-04", "open": "10514.29", "high": "10873.97", "low": "10374.0", "close": "10767.75" }, { "date": "2000-07-28", "open": "10731.44", "high": "10895.84", "low": "10367.28", "close": "10511.17" }, { "date": "2000-07-21", "open": "10812.4", "high": "10980.34", "low": "10587.89", "close": "10733.56" }, { "date": "2000-07-14", "open": "10627.14", "high": "10963.02", "low": "10520.01", "close": "10812.75" }, { "date": "2000-07-07", "open": "10450.36", "high": "10742.04", "low": "10303.28", "close": "10635.98" }, { "date": "2000-06-30", "open": "10403.69", "high": "10741.69", "low": "10161.51", "close": "10447.89" }, { "date": "2000-06-23", "open": "10448.4", "high": "10733.56", "low": "10256.97", "close": "10404.75" }, { "date": "2000-06-16", "open": "10615.12", "high": "10889.48", "low": "10393.44", "close": "10449.3" }, { "date": "2000-06-09", "open": "10793.11", "high": "10974.07", "low": "10515.52", "close": "10614.06" }, { "date": "2000-06-02", "open": "10302.31", "high": "11013.05", "low": "10287.94", "close": "10794.76" }, { "date": "2000-05-26", "open": "10624.79", "high": "10718.0", "low": "10163.2", "close": "10299.24" }, { "date": "2000-05-19", "open": "10606.97", "high": "11086.72", "low": "10468.18", "close": "10626.85" }, { "date": "2000-05-12", "open": "10571.31", "high": "10780.37", "low": "10169.77", "close": "10609.37" }, { "date": "2000-05-05", "open": "10749.42", "high": "11001.34", "low": "10293.05", "close": "10577.86" }, { "date": "2000-04-28", "open": "10822.33", "high": "11265.67", "low": "10579.1", "close": "10733.91" }, { "date": "2000-04-20", "open": "10303.29", "high": "10941.78", "low": "10128.62", "close": "10844.05" }, { "date": "2000-04-14", "open": "11114.89", "high": "11600.43", "low": "10173.92", "close": "10305.77" }, { "date": "2000-04-07", "open": "10863.28", "high": "11531.24", "low": "10682.72", "close": "11111.48" }, { "date": "2000-03-31", "open": "11093.25", "high": "11274.98", "low": "10792.24", "close": "10921.92" }, { "date": "2000-03-24", "open": "10594.75", "high": "11311.28", "low": "10456.86", "close": "11112.72" }, { "date": "2000-03-17", "open": "9911.22", "high": "10849.32", "low": "9670.07", "close": "10595.23" }, { "date": "2000-03-10", "open": "10358.96", "high": "10518.91", "low": "9611.75", "close": "9928.82" }, { "date": "2000-03-03", "open": "9854.66", "high": "10581.89", "low": "9760.36", "close": "10367.2" }, { "date": "2000-02-25", "open": "10219.83", "high": "10446.62", "low": "9767.8", "close": "9862.12" }, { "date": "2000-02-18", "open": "10431.65", "high": "10831.64", "low": "10129.24", "close": "10219.52" }, { "date": "2000-02-11", "open": "10965.97", "high": "11139.4", "low": "10301.12", "close": "10425.21" }, { "date": "2000-02-04", "open": "10735.77", "high": "11228.44", "low": "10610.43", "close": "10963.8" }, { "date": "2000-01-28", "open": "11251.94", "high": "11501.15", "low": "10649.21", "close": "10738.87" }, { "date": "2000-01-21", "open": "11719.19", "high": "11834.67", "low": "11113.65", "close": "11251.71" }, { "date": "2000-01-14", "open": "11532.48", "high": "11908.5", "low": "11385.74", "close": "11722.98" }, { "date": "2000-01-07", "open": "11501.85", "high": "11655.65", "low": "10862.66", "close": "11522.56" }, { "date": "1999-12-31", "open": "11410.65", "high": "11658.68", "low": "11253.15", "close": "11497.12" }, { "date": "1999-12-23", "open": "11254.5", "high": "11506.38", "low": "10973.61", "close": "11405.76" }, { "date": "1999-12-17", "open": "11217.46", "high": "11497.2", "low": "11014.6", "close": "11257.43" }, { "date": "1999-12-10", "open": "11286.79", "high": "11412.79", "low": "10957.41", "close": "11224.7" }, { "date": "1999-12-03", "open": "10985.73", "high": "11423.5", "low": "10785.22", "close": "11286.18" }, { "date": "1999-11-26", "open": "11008.78", "high": "11195.34", "low": "10859.23", "close": "10988.91" }, { "date": "1999-11-19", "open": "10764.73", "high": "11147.02", "low": "10626.8", "close": "11003.89" }, { "date": "1999-11-12", "open": "10668.42", "high": "10845.16", "low": "10449.42", "close": "10769.32" }, { "date": "1999-11-05", "open": "10730.78", "high": "10885.53", "low": "10485.5", "close": "10704.48" }, { "date": "1999-10-29", "open": "10468.98", "high": "10883.1", "low": "10172.32", "close": "10729.86" }, { "date": "1999-10-22", "open": "10018.45", "high": "10581.69", "low": "9884.2", "close": "10470.25" }, { "date": "1999-10-15", "open": "10649.76", "high": "10781.16", "low": "9911.43", "close": "10019.71" }, { "date": "1999-10-08", "open": "10274.58", "high": "10743.48", "low": "10220.44", "close": "10649.76" }, { "date": "1999-10-01", "open": "10279.33", "high": "10498.74", "low": "10055.17", "close": "10273.0" }, { "date": "1999-09-24", "open": "10801.87", "high": "10918.88", "low": "10128.63", "close": "10279.33" }, { "date": "1999-09-17", "open": "11027.4", "high": "11146.52", "low": "10592.46", "close": "10803.63" }, { "date": "1999-09-10", "open": "11079.08", "high": "11218.39", "low": "10898.62", "close": "11028.43" }, { "date": "1999-09-03", "open": "11087.69", "high": "11176.6", "low": "10669.71", "close": "11078.45" }, { "date": "1999-08-27", "open": "11099.66", "high": "11428.94", "low": "11021.14", "close": "11090.17" }, { "date": "1999-08-20", "open": "10980.11", "high": "11180.08", "low": "10809.65", "close": "11100.61" }, { "date": "1999-08-13", "open": "10714.03", "high": "11049.64", "low": "10487.34", "close": "10973.65" }, { "date": "1999-08-06", "open": "10654.83", "high": "10901.78", "low": "10509.19", "close": "10714.03" }, { "date": "1999-07-30", "open": "10910.96", "high": "11090.48", "low": "10594.99", "close": "10655.15" }, { "date": "1999-07-23", "open": "11209.84", "high": "11321.61", "low": "10796.67", "close": "10910.96" }, { "date": "1999-07-16", "open": "11234.22", "high": "11314.64", "low": "11013.55", "close": "11209.84" }, { "date": "1999-07-09", "open": "11119.93", "high": "11291.21", "low": "10985.68", "close": "11193.7" }, { "date": "1999-07-02", "open": "10633.93", "high": "11205.41", "low": "10535.15", "close": "11139.24" }, { "date": "1999-06-25", "open": "10865.06", "high": "10960.36", "low": "10404.07", "close": "10552.56" }, { "date": "1999-06-18", "open": "10490.83", "high": "10978.09", "low": "10414.52", "close": "10855.56" }, { "date": "1999-06-11", "open": "10805.2", "high": "11016.4", "low": "10386.98", "close": "10490.51" }, { "date": "1999-06-04", "open": "10549.08", "high": "10892.6", "low": "10334.42", "close": "10799.84" }, { "date": "1999-05-28", "open": "10829.87", "high": "10924.26", "low": "10372.96", "close": "10559.74" }, { "date": "1999-05-21", "open": "10864.35", "high": "11020.7", "low": "10677.64", "close": "10829.28" }, { "date": "1999-05-14", "open": "11029.25", "high": "11244.36", "low": "10759.54", "close": "10913.32" }, { "date": "1999-05-07", "open": "10788.75", "high": "11140.12", "low": "10701.12", "close": "11031.59" }, { "date": "1999-04-30", "open": "10721.17", "high": "11072.25", "low": "10540.47", "close": "10789.04" }, { "date": "1999-04-23", "open": "10566.07", "high": "10896.42", "low": "10212.87", "close": "10689.67" }, { "date": "1999-04-16", "open": "10094.19", "high": "10692.49", "low": "10042.02", "close": "10493.89" }, { "date": "1999-04-09", "open": "9893.84", "high": "10298.71", "low": "9826.4", "close": "10173.84" }, { "date": "1999-04-01", "open": "9879.41", "high": "10089.48", "low": "9707.91", "close": "9832.51" }, { "date": "1999-03-26", "open": "9901.88", "high": "10005.95", "low": "9547.23", "close": "9822.24" }, { "date": "1999-03-19", "open": "9880.24", "high": "10158.57", "low": "9776.17", "close": "9903.55" }, { "date": "1999-03-12", "open": "9728.72", "high": "10042.58", "low": "9586.08", "close": "9876.35" }, { "date": "1999-03-05", "open": "9315.27", "high": "9799.92", "low": "9163.41", "close": "9736.08" }, { "date": "1999-02-26", "open": "9346.62", "high": "9662.77", "low": "9177.54", "close": "9306.58" }, { "date": "1999-02-19", "open": "9333.34", "high": "9458.46", "low": "9124.03", "close": "9339.95" }, { "date": "1999-02-12", "open": "9318.66", "high": "9437.35", "low": "9025.41", "close": "9274.89" }, { "date": "1999-02-05", "open": "9405.43", "high": "9513.05", "low": "9141.27", "close": "9304.24" }, { "date": "1999-01-29", "open": "9117.58", "high": "9461.04", "low": "8994.26", "close": "9358.83" }, { "date": "1999-01-22", "open": "9408.52", "high": "9555.01", "low": "8998.89", "close": "9120.67" }, { "date": "1999-01-15", "open": "9613.97", "high": "9751.46", "low": "9052.44", "close": "9340.55" }, { "date": "1999-01-08", "open": "9212.84", "high": "9759.44", "low": "9089.0", "close": "9643.32" }, { "date": "1998-12-31", "open": "9251.21", "high": "9390.75", "low": "9106.77", "close": "9181.43" }, { "date": "1998-12-24", "open": "8903.89", "high": "9289.57", "low": "8874.28", "close": "9217.99" }, { "date": "1998-12-18", "open": "8767.95", "high": "9012.28", "low": "8610.63", "close": "8903.63" }, { "date": "1998-12-11", "open": "9031.59", "high": "9153.63", "low": "8680.41", "close": "8821.76" }, { "date": "1998-12-04", "open": "9292.4", "high": "9348.53", "low": "8839.78", "close": "9016.14" }, { "date": "1998-11-27", "open": "9225.72", "high": "9457.95", "low": "9137.92", "close": "9333.08" }, { "date": "1998-11-20", "open": "8921.14", "high": "9215.93", "low": "8870.42", "close": "9159.55" }, { "date": "1998-11-13", "open": "8980.87", "high": "9024.89", "low": "8733.7", "close": "8919.59" }, { "date": "1998-11-06", "open": "8645.65", "high": "9042.4", "low": "8573.56", "close": "8975.46" }, { "date": "1998-10-30", "open": "8483.96", "high": "8718.25", "low": "8271.55", "close": "8592.1" }, { "date": "1998-10-23", "open": "8415.48", "high": "8713.62", "low": "8321.5", "close": "8452.29" }, { "date": "1998-10-16", "open": "8038.03", "high": "8521.29", "low": "7805.29", "close": "8416.76" }, { "date": "1998-10-09", "open": "7760.75", "high": "7976.76", "low": "7399.78", "close": "7899.52" }, { "date": "1998-10-02", "open": "8114.76", "high": "8253.79", "low": "7496.84", "close": "7784.69" }, { "date": "1998-09-25", "open": "7739.12", "high": "8227.53", "low": "7653.64", "close": "8028.77" }, { "date": "1998-09-18", "open": "7936.08", "high": "8159.3", "low": "7759.97", "close": "7895.66" }, { "date": "1998-09-11", "open": "7964.91", "high": "8103.69", "low": "7469.04", "close": "7795.5" }, { "date": "1998-09-04", "open": "8078.97", "high": "8149.0", "low": "7379.7", "close": "7640.25" }, { "date": "1998-08-28", "open": "8584.63", "high": "8740.91", "low": "7951.27", "close": "8051.68" }, { "date": "1998-08-21", "open": "8404.66", "high": "8797.81", "low": "8307.6", "close": "8533.65" }, { "date": "1998-08-14", "open": "8585.4", "high": "8689.16", "low": "8263.32", "close": "8425.0" }, { "date": "1998-08-07", "open": "8868.1", "high": "8948.17", "low": "8316.1", "close": "8598.02" }, { "date": "1998-07-31", "open": "8905.17", "high": "9113.2", "low": "8786.48", "close": "8883.29" }, { "date": "1998-07-24", "open": "9340.55", "high": "9408.26", "low": "8814.29", "close": "8937.36" }, { "date": "1998-07-17", "open": "9107.03", "high": "9412.64", "low": "9020.52", "close": "9337.97" }, { "date": "1998-07-10", "open": "9017.53", "high": "9231.27", "low": "8965.97", "close": "9105.74" }, { "date": "1998-07-02", "open": "9002.34", "high": "9103.23", "low": "8868.57", "close": "9025.26" }, { "date": "1998-06-26", "open": "8705.65", "high": "9079.56", "low": "8639.38", "close": "8944.54" }, { "date": "1998-06-19", "open": "8723.34", "high": "8932.34", "low": "8524.55", "close": "8712.87" }, { "date": "1998-06-12", "open": "9052.66", "high": "9155.04", "low": "8660.56", "close": "8834.94" }, { "date": "1998-06-05", "open": "8907.93", "high": "9057.39", "low": "8719.85", "close": "9037.71" }, { "date": "1998-05-29", "open": "9167.0", "high": "9201.63", "low": "8760.95", "close": "8899.95" }, { "date": "1998-05-22", "open": "9088.53", "high": "9248.96", "low": "8972.2", "close": "9114.44" }, { "date": "1998-05-15", "open": "9125.65", "high": "9283.09", "low": "9023.51", "close": "9096.0" }, { "date": "1998-05-08", "open": "9201.38", "high": "9311.98", "low": "8914.9", "close": "9055.15" }, { "date": "1998-05-01", "open": "8937.07", "high": "9211.84", "low": "8796.08", "close": "9147.07" }, { "date": "1998-04-24", "open": "9166.75", "high": "9287.32", "low": "8983.65", "close": "9064.62" }, { "date": "1998-04-17", "open": "8997.11", "high": "9249.95", "low": "8870.31", "close": "9167.5" }, { "date": "1998-04-09", "open": "9051.16", "high": "9170.74", "low": "8821.73", "close": "8994.86" }, { "date": "1998-04-03", "open": "8802.3", "high": "9085.79", "low": "8701.66", "close": "8983.41" }, { "date": "1998-03-27", "open": "8839.42", "high": "8997.11", "low": "8741.77", "close": "8796.08" }, { "date": "1998-03-20", "open": "8647.36", "high": "8957.25", "low": "8573.37", "close": "8906.43" }, { "date": "1998-03-13", "open": "8601.02", "high": "8740.52", "low": "8482.45", "close": "8602.52" }, { "date": "1998-03-06", "open": "8528.78", "high": "8649.35", "low": "8377.32", "close": "8569.39" }, { "date": "1998-02-27", "open": "8381.31", "high": "8616.72", "low": "8303.83", "close": "8545.72" }, { "date": "1998-02-20", "open": "8439.35", "high": "8503.12", "low": "8291.88", "close": "8413.94" }, { "date": "1998-02-13", "open": "8185.26", "high": "8416.43", "low": "8104.55", "close": "8370.1" }, { "date": "1998-02-06", "open": "7987.46", "high": "8255.26", "low": "7987.46", "close": "8189.49" }, { "date": "1998-01-30", "open": "7700.74", "high": "8023.83", "low": "7629.99", "close": "7906.5" }, { "date": "1998-01-23", "open": "7753.55", "high": "7908.0", "low": "7609.31", "close": "7700.74" }, { "date": "1998-01-16", "open": "7580.42", "high": "7846.47", "low": "7391.59", "close": "7753.55" }, { "date": "1998-01-09", "open": "7965.04", "high": "8072.91", "low": "7513.41", "close": "7580.42" }, { "date": "1998-01-02", "open": "7712.94", "high": "8001.41", "low": "7712.94", "close": "7965.04" }, { "date": "1997-12-26", "open": "7756.29", "high": "7892.05", "low": "7624.26", "close": "7679.31" }, { "date": "1997-12-19", "open": "7838.3", "high": "8069.06", "low": "7563.23", "close": "7756.29" }, { "date": "1997-12-12", "open": "8149.13", "high": "8195.88", "low": "7756.73", "close": "7838.3" }, { "date": "1997-12-05", "open": "7823.62", "high": "8209.56", "low": "7823.62", "close": "8149.13" }, { "date": "1997-11-28", "open": "7881.07", "high": "7893.5", "low": "7706.0", "close": "7823.13" }, { "date": "1997-11-21", "open": "7613.49", "high": "7934.53", "low": "7599.5", "close": "7881.07" }, { "date": "1997-11-14", "open": "7581.32", "high": "7687.9", "low": "7334.77", "close": "7572.48" }, { "date": "1997-11-07", "open": "7443.07", "high": "7791.78", "low": "7443.07", "close": "7581.32" }, { "date": "1997-10-31", "open": "7715.41", "high": "7717.37", "low": "6936.45", "close": "7442.08" }, { "date": "1997-10-24", "open": "7847.03", "high": "8124.78", "low": "7645.91", "close": "7715.41" }, { "date": "1997-10-17", "open": "8045.21", "high": "8168.24", "low": "7731.12", "close": "7847.03" }, { "date": "1997-10-10", "open": "8038.58", "high": "8218.34", "low": "7961.96", "close": "8045.21" }, { "date": "1997-10-03", "open": "7922.18", "high": "8183.22", "low": "7862.99", "close": "8038.58" }, { "date": "1997-09-26", "open": "7917.27", "high": "8078.36", "low": "7802.34", "close": "7922.18" }, { "date": "1997-09-19", "open": "7742.97", "high": "8049.36", "low": "7680.95", "close": "7917.27" }, { "date": "1997-09-12", "open": "7822.41", "high": "7922.05", "low": "7556.23", "close": "7742.97" }, { "date": "1997-09-05", "open": "7650.99", "high": "7972.22", "low": "7650.99", "close": "7822.41" }, { "date": "1997-08-29", "open": "7887.91", "high": "7974.08", "low": "7580.85", "close": "7622.42" }, { "date": "1997-08-22", "open": "7694.66", "high": "8043.06", "low": "7588.28", "close": "7887.91" }, { "date": "1997-08-15", "open": "8031.22", "high": "8132.49", "low": "7685.14", "close": "7694.66" }, { "date": "1997-08-08", "open": "8194.04", "high": "8340.14", "low": "7961.07", "close": "8031.22" }, { "date": "1997-08-01", "open": "8113.44", "high": "8328.99", "low": "8049.34", "close": "8194.04" }, { "date": "1997-07-25", "open": "7890.46", "high": "8200.31", "low": "7783.85", "close": "8113.44" }, { "date": "1997-07-18", "open": "7921.82", "high": "8136.67", "low": "7829.61", "close": "7890.46" }, { "date": "1997-07-11", "open": "7895.81", "high": "8027.68", "low": "7775.48", "close": "7921.82" }, { "date": "1997-07-03", "open": "7687.72", "high": "7952.35", "low": "7571.46", "close": "7895.81" }, { "date": "1997-06-27", "open": "7796.51", "high": "7832.48", "low": "7581.64", "close": "7687.72" }, { "date": "1997-06-20", "open": "7782.04", "high": "7868.44", "low": "7651.3", "close": "7796.51" }, { "date": "1997-06-13", "open": "7435.78", "high": "7829.08", "low": "7412.44", "close": "7782.04" }, { "date": "1997-06-06", "open": "7331.04", "high": "7473.98", "low": "7214.29", "close": "7435.78" }, { "date": "1997-05-30", "open": "7345.91", "high": "7430.2", "low": "7203.99", "close": "7331.04" }, { "date": "1997-05-23", "open": "7194.67", "high": "7385.47", "low": "7123.38", "close": "7345.91" }, { "date": "1997-05-16", "open": "7169.53", "high": "7381.76", "low": "7156.35", "close": "7194.67" }, { "date": "1997-05-09", "open": "7071.2", "high": "7299.98", "low": "7040.3", "close": "7169.53" }, { "date": "1997-05-02", "open": "6738.87", "high": "7104.51", "low": "6691.51", "close": "7071.2" }, { "date": "1997-04-25", "open": "6703.55", "high": "6923.9", "low": "6594.38", "close": "6738.87" }, { "date": "1997-04-18", "open": "6391.69", "high": "6750.91", "low": "6315.84", "close": "6703.55" }, { "date": "1997-04-11", "open": "6526.07", "high": "6662.41", "low": "6358.42", "close": "6391.69" }, { "date": "1997-04-04", "open": "6583.48", "high": "6667.7", "low": "6376.9", "close": "6526.07" } ] }