{
    "symbol": "VIX",
    "name": "Cboe Volatility Index",
    "interval": "weekly",
    "data": [
        {
            "date": "2026-09-04",
            "open": "15.24",
            "high": "16.82",
            "low": "13.8",
            "close": "14.53"
        },
        {
            "date": "2026-08-28",
            "open": "15.9",
            "high": "16.3",
            "low": "14.13",
            "close": "14.43"
        },
        {
            "date": "2026-08-21",
            "open": "14.98",
            "high": "16.14",
            "low": "14.77",
            "close": "15.13"
        },
        {
            "date": "2026-08-14",
            "open": "15.4",
            "high": "15.72",
            "low": "14.18",
            "close": "14.25"
        },
        {
            "date": "2026-08-07",
            "open": "16.03",
            "high": "18.43",
            "low": "14.77",
            "close": "14.9"
        },
        {
            "date": "2026-07-31",
            "open": "17.62",
            "high": "20.88",
            "low": "15.82",
            "close": "15.99"
        },
        {
            "date": "2026-07-24",
            "open": "18.9",
            "high": "20.31",
            "low": "16.64",
            "close": "18.58"
        },
        {
            "date": "2026-07-17",
            "open": "16.32",
            "high": "19.5",
            "low": "15.64",
            "close": "18.77"
        },
        {
            "date": "2026-07-10",
            "open": "16.4",
            "high": "18.91",
            "low": "14.96",
            "close": "15.03"
        },
        {
            "date": "2026-07-02",
            "open": "18.6",
            "high": "19.45",
            "low": "15.79",
            "close": "16.15"
        },
        {
            "date": "2026-06-26",
            "open": "17.48",
            "high": "20.72",
            "low": "16.49",
            "close": "18.41"
        },
        {
            "date": "2026-06-18",
            "open": "16.78",
            "high": "18.84",
            "low": "15.77",
            "close": "16.4"
        },
        {
            "date": "2026-06-12",
            "open": "20.29",
            "high": "23.34",
            "low": "17.52",
            "close": "17.68"
        },
        {
            "date": "2026-06-05",
            "open": "15.88",
            "high": "21.57",
            "low": "15.18",
            "close": "21.51"
        },
        {
            "date": "2026-05-29",
            "open": "16.92",
            "high": "17.23",
            "low": "15.22",
            "close": "15.32"
        },
        {
            "date": "2026-05-22",
            "open": "19.25",
            "high": "19.44",
            "low": "16.46",
            "close": "16.7"
        },
        {
            "date": "2026-05-15",
            "open": "18.21",
            "high": "19.27",
            "low": "17.2",
            "close": "18.43"
        },
        {
            "date": "2026-05-08",
            "open": "17.38",
            "high": "19.08",
            "low": "16.18",
            "close": "17.19"
        },
        {
            "date": "2026-05-01",
            "open": "19.21",
            "high": "19.43",
            "low": "16.44",
            "close": "16.99"
        },
        {
            "date": "2026-04-24",
            "open": "19.58",
            "high": "21.56",
            "low": "18.46",
            "close": "18.71"
        },
        {
            "date": "2026-04-17",
            "open": "21.17",
            "high": "21.58",
            "low": "16.87",
            "close": "17.48"
        },
        {
            "date": "2026-04-10",
            "open": "24.93",
            "high": "28.0",
            "low": "18.83",
            "close": "19.23"
        },
        {
            "date": "2026-04-02",
            "open": "30.79",
            "high": "31.52",
            "low": "23.5",
            "close": "23.87"
        },
        {
            "date": "2026-03-27",
            "open": "30.04",
            "high": "31.65",
            "low": "20.28",
            "close": "31.05"
        },
        {
            "date": "2026-03-20",
            "open": "25.88",
            "high": "29.28",
            "low": "21.47",
            "close": "26.78"
        },
        {
            "date": "2026-03-13",
            "open": "35.12",
            "high": "35.3",
            "low": "22.19",
            "close": "27.19"
        },
        {
            "date": "2026-03-06",
            "open": "24.66",
            "high": "29.93",
            "low": "20.37",
            "close": "29.49"
        },
        {
            "date": "2026-02-27",
            "open": "20.49",
            "high": "22.08",
            "low": "17.5",
            "close": "19.86"
        },
        {
            "date": "2026-02-20",
            "open": "20.73",
            "high": "22.96",
            "low": "18.48",
            "close": "19.09"
        },
        {
            "date": "2026-02-13",
            "open": "17.95",
            "high": "22.4",
            "low": "16.75",
            "close": "20.6"
        },
        {
            "date": "2026-02-06",
            "open": "19.95",
            "high": "23.1",
            "low": "16.05",
            "close": "17.76"
        },
        {
            "date": "2026-01-30",
            "open": "16.9",
            "high": "19.74",
            "low": "15.74",
            "close": "17.44"
        },
        {
            "date": "2026-01-23",
            "open": "18.63",
            "high": "20.99",
            "low": "15.27",
            "close": "16.09"
        },
        {
            "date": "2026-01-16",
            "open": "16.06",
            "high": "18.1",
            "low": "14.75",
            "close": "15.86"
        },
        {
            "date": "2026-01-09",
            "open": "15.14",
            "high": "15.85",
            "low": "14.43",
            "close": "14.49"
        },
        {
            "date": "2026-01-02",
            "open": "14.69",
            "high": "15.42",
            "low": "13.99",
            "close": "14.51"
        },
        {
            "date": "2025-12-26",
            "open": "15.16",
            "high": "15.26",
            "low": "13.38",
            "close": "13.6"
        },
        {
            "date": "2025-12-19",
            "open": "16.51",
            "high": "18.0",
            "low": "14.91",
            "close": "14.91"
        },
        {
            "date": "2025-12-12",
            "open": "16.15",
            "high": "17.85",
            "low": "14.85",
            "close": "15.74"
        },
        {
            "date": "2025-12-05",
            "open": "18.05",
            "high": "18.33",
            "low": "15.28",
            "close": "15.41"
        },
        {
            "date": "2025-11-28",
            "open": "22.69",
            "high": "23.68",
            "low": "15.78",
            "close": "16.35"
        },
        {
            "date": "2025-11-21",
            "open": "19.58",
            "high": "28.27",
            "low": "19.28",
            "close": "23.43"
        },
        {
            "date": "2025-11-14",
            "open": "18.58",
            "high": "23.03",
            "low": "17.1",
            "close": "19.83"
        },
        {
            "date": "2025-11-07",
            "open": "18.06",
            "high": "22.72",
            "low": "17.0",
            "close": "19.08"
        },
        {
            "date": "2025-10-31",
            "open": "15.73",
            "high": "18.54",
            "low": "15.62",
            "close": "17.44"
        },
        {
            "date": "2025-10-24",
            "open": "20.53",
            "high": "21.02",
            "low": "16.02",
            "close": "16.37"
        },
        {
            "date": "2025-10-17",
            "open": "19.45",
            "high": "28.99",
            "low": "18.61",
            "close": "20.78"
        },
        {
            "date": "2025-10-10",
            "open": "16.74",
            "high": "22.44",
            "low": "16.19",
            "close": "21.66"
        },
        {
            "date": "2025-10-03",
            "open": "15.84",
            "high": "17.28",
            "low": "15.74",
            "close": "16.65"
        },
        {
            "date": "2025-09-26",
            "open": "16.14",
            "high": "17.74",
            "low": "15.29",
            "close": "15.29"
        },
        {
            "date": "2025-09-19",
            "open": "15.14",
            "high": "16.75",
            "low": "14.33",
            "close": "15.45"
        },
        {
            "date": "2025-09-12",
            "open": "15.58",
            "high": "15.82",
            "low": "14.41",
            "close": "14.76"
        },
        {
            "date": "2025-09-05",
            "open": "16.17",
            "high": "19.38",
            "low": "14.74",
            "close": "15.18"
        },
        {
            "date": "2025-08-29",
            "open": "15.05",
            "high": "15.97",
            "low": "14.12",
            "close": "15.36"
        },
        {
            "date": "2025-08-22",
            "open": "15.73",
            "high": "17.24",
            "low": "14.21",
            "close": "14.22"
        },
        {
            "date": "2025-08-15",
            "open": "15.81",
            "high": "16.56",
            "low": "14.3",
            "close": "15.09"
        },
        {
            "date": "2025-08-08",
            "open": "19.56",
            "high": "19.58",
            "low": "15.15",
            "close": "15.15"
        },
        {
            "date": "2025-08-01",
            "open": "15.15",
            "high": "21.9",
            "low": "14.7",
            "close": "20.38"
        },
        {
            "date": "2025-07-25",
            "open": "16.87",
            "high": "17.48",
            "low": "14.92",
            "close": "14.93"
        },
        {
            "date": "2025-07-18",
            "open": "17.73",
            "high": "19.48",
            "low": "16.28",
            "close": "16.41"
        },
        {
            "date": "2025-07-11",
            "open": "17.83",
            "high": "18.5",
            "low": "15.7",
            "close": "16.4"
        },
        {
            "date": "2025-07-04",
            "open": "17.19",
            "high": "17.67",
            "low": "16.14",
            "close": "17.48"
        },
        {
            "date": "2025-06-27",
            "open": "21.15",
            "high": "22.51",
            "low": "16.11",
            "close": "16.32"
        },
        {
            "date": "2025-06-20",
            "open": "19.78",
            "high": "22.75",
            "low": "18.67",
            "close": "20.62"
        },
        {
            "date": "2025-06-13",
            "open": "17.69",
            "high": "22.0",
            "low": "16.23",
            "close": "20.82"
        },
        {
            "date": "2025-06-06",
            "open": "19.81",
            "high": "20.45",
            "low": "16.65",
            "close": "16.77"
        },
        {
            "date": "2025-05-30",
            "open": "20.75",
            "high": "21.01",
            "low": "18.11",
            "close": "18.57"
        },
        {
            "date": "2025-05-23",
            "open": "19.84",
            "high": "25.53",
            "low": "17.7",
            "close": "22.29"
        },
        {
            "date": "2025-05-16",
            "open": "19.84",
            "high": "20.44",
            "low": "17.15",
            "close": "17.24"
        },
        {
            "date": "2025-05-09",
            "open": "24.25",
            "high": "25.62",
            "low": "21.83",
            "close": "21.9"
        },
        {
            "date": "2025-05-02",
            "open": "25.75",
            "high": "28.17",
            "low": "22.34",
            "close": "22.68"
        },
        {
            "date": "2025-04-25",
            "open": "32.75",
            "high": "35.75",
            "low": "24.84",
            "close": "24.84"
        },
        {
            "date": "2025-04-17",
            "open": "34.76",
            "high": "35.17",
            "low": "28.29",
            "close": "29.65"
        },
        {
            "date": "2025-04-11",
            "open": "60.13",
            "high": "60.13",
            "low": "31.9",
            "close": "37.56"
        },
        {
            "date": "2025-04-04",
            "open": "24.11",
            "high": "45.61",
            "low": "20.68",
            "close": "45.31"
        },
        {
            "date": "2025-03-28",
            "open": "19.13",
            "high": "22.18",
            "low": "16.97",
            "close": "21.65"
        },
        {
            "date": "2025-03-21",
            "open": "22.89",
            "high": "22.95",
            "low": "19.15",
            "close": "19.28"
        },
        {
            "date": "2025-03-14",
            "open": "24.7",
            "high": "29.57",
            "low": "21.48",
            "close": "21.77"
        },
        {
            "date": "2025-03-07",
            "open": "19.83",
            "high": "26.56",
            "low": "19.25",
            "close": "23.37"
        },
        {
            "date": "2025-02-28",
            "open": "18.08",
            "high": "22.4",
            "low": "17.31",
            "close": "19.63"
        },
        {
            "date": "2025-02-21",
            "open": "15.38",
            "high": "19.03",
            "low": "15.05",
            "close": "18.21"
        },
        {
            "date": "2025-02-14",
            "open": "16.58",
            "high": "17.18",
            "low": "14.74",
            "close": "14.77"
        },
        {
            "date": "2025-02-07",
            "open": "20.36",
            "high": "20.42",
            "low": "14.79",
            "close": "16.54"
        },
        {
            "date": "2025-01-31",
            "open": "18.83",
            "high": "22.51",
            "low": "14.9",
            "close": "16.43"
        },
        {
            "date": "2025-01-24",
            "open": "16.46",
            "high": "16.59",
            "low": "14.58",
            "close": "14.85"
        },
        {
            "date": "2025-01-17",
            "open": "21.18",
            "high": "22.04",
            "low": "15.53",
            "close": "15.97"
        },
        {
            "date": "2025-01-10",
            "open": "16.77",
            "high": "20.31",
            "low": "15.71",
            "close": "19.54"
        },
        {
            "date": "2025-01-03",
            "open": "17.21",
            "high": "19.5",
            "low": "16.11",
            "close": "16.13"
        },
        {
            "date": "2024-12-27",
            "open": "18.09",
            "high": "20.02",
            "low": "14.27",
            "close": "15.95"
        },
        {
            "date": "2024-12-20",
            "open": "14.37",
            "high": "28.32",
            "low": "13.99",
            "close": "18.36"
        },
        {
            "date": "2024-12-13",
            "open": "13.36",
            "high": "14.54",
            "low": "13.24",
            "close": "13.81"
        },
        {
            "date": "2024-12-06",
            "open": "14.08",
            "high": "14.1",
            "low": "12.7",
            "close": "12.77"
        },
        {
            "date": "2024-11-29",
            "open": "15.23",
            "high": "15.72",
            "low": "13.49",
            "close": "13.51"
        },
        {
            "date": "2024-11-22",
            "open": "16.6",
            "high": "18.79",
            "low": "15.24",
            "close": "15.24"
        },
        {
            "date": "2024-11-15",
            "open": "15.33",
            "high": "17.55",
            "low": "13.59",
            "close": "16.14"
        },
        {
            "date": "2024-11-08",
            "open": "22.5",
            "high": "23.07",
            "low": "14.66",
            "close": "14.94"
        },
        {
            "date": "2024-11-01",
            "open": "19.11",
            "high": "23.42",
            "low": "18.91",
            "close": "21.88"
        },
        {
            "date": "2024-10-25",
            "open": "18.78",
            "high": "20.51",
            "low": "18.05",
            "close": "20.33"
        },
        {
            "date": "2024-10-18",
            "open": "20.86",
            "high": "21.01",
            "low": "17.99",
            "close": "18.03"
        },
        {
            "date": "2024-10-11",
            "open": "20.76",
            "high": "23.14",
            "low": "20.14",
            "close": "20.46"
        },
        {
            "date": "2024-10-04",
            "open": "17.01",
            "high": "20.75",
            "low": "16.47",
            "close": "19.21"
        },
        {
            "date": "2024-09-27",
            "open": "16.71",
            "high": "16.97",
            "low": "14.9",
            "close": "16.96"
        },
        {
            "date": "2024-09-20",
            "open": "17.16",
            "high": "19.39",
            "low": "15.81",
            "close": "16.15"
        },
        {
            "date": "2024-09-13",
            "open": "21.32",
            "high": "21.41",
            "low": "16.23",
            "close": "16.56"
        },
        {
            "date": "2024-09-06",
            "open": "15.87",
            "high": "23.76",
            "low": "15.48",
            "close": "22.38"
        },
        {
            "date": "2024-08-30",
            "open": "16.27",
            "high": "17.89",
            "low": "14.78",
            "close": "15.0"
        },
        {
            "date": "2024-08-23",
            "open": "15.94",
            "high": "18.06",
            "low": "14.46",
            "close": "15.86"
        },
        {
            "date": "2024-08-16",
            "open": "20.79",
            "high": "21.19",
            "low": "14.65",
            "close": "14.8"
        },
        {
            "date": "2024-08-09",
            "open": "23.39",
            "high": "65.73",
            "low": "20.26",
            "close": "20.37"
        },
        {
            "date": "2024-08-02",
            "open": "16.59",
            "high": "29.66",
            "low": "15.71",
            "close": "23.39"
        },
        {
            "date": "2024-07-26",
            "open": "16.79",
            "high": "19.36",
            "low": "13.9",
            "close": "16.39"
        },
        {
            "date": "2024-07-19",
            "open": "12.78",
            "high": "17.19",
            "low": "10.62",
            "close": "16.52"
        },
        {
            "date": "2024-07-12",
            "open": "12.91",
            "high": "13.33",
            "low": "12.11",
            "close": "12.46"
        },
        {
            "date": "2024-07-05",
            "open": "12.98",
            "high": "13.26",
            "low": "11.84",
            "close": "12.48"
        },
        {
            "date": "2024-06-28",
            "open": "13.85",
            "high": "13.88",
            "low": "11.87",
            "close": "12.44"
        },
        {
            "date": "2024-06-21",
            "open": "13.07",
            "high": "13.78",
            "low": "12.18",
            "close": "13.2"
        },
        {
            "date": "2024-06-14",
            "open": "13.09",
            "high": "13.47",
            "low": "11.88",
            "close": "12.66"
        },
        {
            "date": "2024-06-07",
            "open": "13.08",
            "high": "14.31",
            "low": "12.11",
            "close": "12.22"
        },
        {
            "date": "2024-05-31",
            "open": "12.41",
            "high": "14.88",
            "low": "12.35",
            "close": "12.92"
        },
        {
            "date": "2024-05-24",
            "open": "12.27",
            "high": "13.37",
            "low": "11.52",
            "close": "11.93"
        },
        {
            "date": "2024-05-17",
            "open": "13.26",
            "high": "14.03",
            "low": "11.91",
            "close": "11.99"
        },
        {
            "date": "2024-05-10",
            "open": "13.98",
            "high": "14.02",
            "low": "12.5",
            "close": "12.55"
        },
        {
            "date": "2024-05-03",
            "open": "15.37",
            "high": "16.22",
            "low": "13.48",
            "close": "13.49"
        },
        {
            "date": "2024-04-26",
            "open": "18.59",
            "high": "18.72",
            "low": "14.92",
            "close": "15.03"
        },
        {
            "date": "2024-04-19",
            "open": "16.94",
            "high": "21.36",
            "low": "16.26",
            "close": "18.71"
        },
        {
            "date": "2024-04-12",
            "open": "16.24",
            "high": "19.2",
            "low": "14.59",
            "close": "17.31"
        },
        {
            "date": "2024-04-05",
            "open": "13.61",
            "high": "16.92",
            "low": "13.55",
            "close": "16.03"
        },
        {
            "date": "2024-03-28",
            "open": "13.67",
            "high": "13.67",
            "low": "12.66",
            "close": "13.01"
        },
        {
            "date": "2024-03-22",
            "open": "14.75",
            "high": "14.86",
            "low": "12.4",
            "close": "13.06"
        },
        {
            "date": "2024-03-15",
            "open": "15.51",
            "high": "16.04",
            "low": "13.42",
            "close": "14.41"
        },
        {
            "date": "2024-03-08",
            "open": "13.49",
            "high": "15.53",
            "low": "13.32",
            "close": "14.74"
        },
        {
            "date": "2024-03-01",
            "open": "14.17",
            "high": "14.2",
            "low": "13.08",
            "close": "13.11"
        },
        {
            "date": "2024-02-23",
            "open": "14.72",
            "high": "16.12",
            "low": "13.64",
            "close": "13.75"
        },
        {
            "date": "2024-02-16",
            "open": "13.48",
            "high": "17.94",
            "low": "13.34",
            "close": "14.24"
        },
        {
            "date": "2024-02-09",
            "open": "14.37",
            "high": "14.53",
            "low": "12.69",
            "close": "12.93"
        },
        {
            "date": "2024-02-02",
            "open": "13.98",
            "high": "15.35",
            "low": "13.18",
            "close": "13.85"
        },
        {
            "date": "2024-01-26",
            "open": "13.77",
            "high": "14.1",
            "low": "12.41",
            "close": "13.26"
        },
        {
            "date": "2024-01-19",
            "open": "13.23",
            "high": "15.4",
            "low": "13.2",
            "close": "13.3"
        },
        {
            "date": "2024-01-12",
            "open": "14.0",
            "high": "14.18",
            "low": "12.35",
            "close": "12.7"
        },
        {
            "date": "2024-01-05",
            "open": "13.22",
            "high": "14.58",
            "low": "13.1",
            "close": "13.35"
        },
        {
            "date": "2023-12-29",
            "open": "13.77",
            "high": "13.8",
            "low": "12.36",
            "close": "12.45"
        },
        {
            "date": "2023-12-22",
            "open": "12.62",
            "high": "14.49",
            "low": "12.29",
            "close": "13.03"
        },
        {
            "date": "2023-12-15",
            "open": "13.05",
            "high": "13.14",
            "low": "11.81",
            "close": "12.28"
        },
        {
            "date": "2023-12-08",
            "open": "13.28",
            "high": "13.76",
            "low": "12.35",
            "close": "12.35"
        },
        {
            "date": "2023-12-01",
            "open": "13.14",
            "high": "14.3",
            "low": "12.48",
            "close": "12.63"
        },
        {
            "date": "2023-11-24",
            "open": "14.26",
            "high": "14.31",
            "low": "12.45",
            "close": "12.46"
        },
        {
            "date": "2023-11-17",
            "open": "15.16",
            "high": "15.19",
            "low": "13.67",
            "close": "13.8"
        },
        {
            "date": "2023-11-10",
            "open": "15.39",
            "high": "15.58",
            "low": "14.13",
            "close": "14.17"
        },
        {
            "date": "2023-11-03",
            "open": "21.13",
            "high": "21.16",
            "low": "14.91",
            "close": "14.91"
        },
        {
            "date": "2023-10-27",
            "open": "21.83",
            "high": "23.08",
            "low": "18.65",
            "close": "21.27"
        },
        {
            "date": "2023-10-20",
            "open": "19.1",
            "high": "21.83",
            "low": "16.97",
            "close": "21.71"
        },
        {
            "date": "2023-10-13",
            "open": "19.54",
            "high": "20.78",
            "low": "15.44",
            "close": "19.32"
        },
        {
            "date": "2023-10-06",
            "open": "17.31",
            "high": "20.88",
            "low": "16.93",
            "close": "17.45"
        },
        {
            "date": "2023-09-29",
            "open": "17.25",
            "high": "19.71",
            "low": "15.83",
            "close": "17.52"
        },
        {
            "date": "2023-09-22",
            "open": "14.4",
            "high": "17.54",
            "low": "13.57",
            "close": "17.2"
        },
        {
            "date": "2023-09-15",
            "open": "14.17",
            "high": "14.68",
            "low": "12.68",
            "close": "13.79"
        },
        {
            "date": "2023-09-08",
            "open": "13.62",
            "high": "15.69",
            "low": "13.51",
            "close": "13.84"
        },
        {
            "date": "2023-09-01",
            "open": "16.24",
            "high": "16.28",
            "low": "13.02",
            "close": "13.09"
        },
        {
            "date": "2023-08-25",
            "open": "18.03",
            "high": "18.11",
            "low": "15.45",
            "close": "15.68"
        },
        {
            "date": "2023-08-18",
            "open": "15.88",
            "high": "18.88",
            "low": "14.77",
            "close": "17.3"
        },
        {
            "date": "2023-08-11",
            "open": "16.9",
            "high": "18.14",
            "low": "14.6",
            "close": "14.84"
        },
        {
            "date": "2023-08-04",
            "open": "13.98",
            "high": "17.42",
            "low": "13.57",
            "close": "17.1"
        },
        {
            "date": "2023-07-28",
            "open": "14.29",
            "high": "15.02",
            "low": "12.74",
            "close": "13.33"
        },
        {
            "date": "2023-07-21",
            "open": "13.78",
            "high": "14.23",
            "low": "13.12",
            "close": "13.6"
        },
        {
            "date": "2023-07-14",
            "open": "16.08",
            "high": "16.21",
            "low": "13.12",
            "close": "13.34"
        },
        {
            "date": "2023-07-07",
            "open": "13.85",
            "high": "17.08",
            "low": "13.47",
            "close": "14.83"
        },
        {
            "date": "2023-06-30",
            "open": "14.43",
            "high": "14.71",
            "low": "12.96",
            "close": "13.59"
        },
        {
            "date": "2023-06-23",
            "open": "14.09",
            "high": "14.67",
            "low": "12.73",
            "close": "13.44"
        },
        {
            "date": "2023-06-16",
            "open": "14.44",
            "high": "15.06",
            "low": "13.48",
            "close": "13.54"
        },
        {
            "date": "2023-06-09",
            "open": "15.28",
            "high": "15.29",
            "low": "13.5",
            "close": "13.83"
        },
        {
            "date": "2023-06-02",
            "open": "17.53",
            "high": "18.4",
            "low": "14.42",
            "close": "14.6"
        },
        {
            "date": "2023-05-26",
            "open": "17.45",
            "high": "20.81",
            "low": "16.82",
            "close": "17.95"
        },
        {
            "date": "2023-05-19",
            "open": "17.44",
            "high": "18.3",
            "low": "15.85",
            "close": "16.81"
        },
        {
            "date": "2023-05-12",
            "open": "17.73",
            "high": "18.31",
            "low": "16.36",
            "close": "17.03"
        },
        {
            "date": "2023-05-05",
            "open": "16.41",
            "high": "21.33",
            "low": "15.53",
            "close": "17.19"
        },
        {
            "date": "2023-04-28",
            "open": "18.22",
            "high": "19.86",
            "low": "15.72",
            "close": "15.78"
        },
        {
            "date": "2023-04-21",
            "open": "17.58",
            "high": "17.79",
            "low": "16.17",
            "close": "16.77"
        },
        {
            "date": "2023-04-14",
            "open": "19.39",
            "high": "20.05",
            "low": "17.07",
            "close": "17.07"
        },
        {
            "date": "2023-04-06",
            "open": "19.79",
            "high": "20.08",
            "low": "18.35",
            "close": "18.4"
        },
        {
            "date": "2023-03-31",
            "open": "22.05",
            "high": "22.93",
            "low": "18.52",
            "close": "18.7"
        },
        {
            "date": "2023-03-24",
            "open": "27.77",
            "high": "28.91",
            "low": "19.94",
            "close": "21.74"
        },
        {
            "date": "2023-03-17",
            "open": "24.05",
            "high": "30.81",
            "low": "22.27",
            "close": "25.51"
        },
        {
            "date": "2023-03-10",
            "open": "19.05",
            "high": "28.97",
            "low": "18.49",
            "close": "24.8"
        },
        {
            "date": "2023-03-03",
            "open": "21.99",
            "high": "22.02",
            "low": "18.16",
            "close": "18.49"
        },
        {
            "date": "2023-02-24",
            "open": "21.06",
            "high": "23.63",
            "low": "20.89",
            "close": "21.67"
        },
        {
            "date": "2023-02-17",
            "open": "21.66",
            "high": "21.69",
            "low": "18.11",
            "close": "20.02"
        },
        {
            "date": "2023-02-10",
            "open": "19.23",
            "high": "21.94",
            "low": "18.43",
            "close": "20.53"
        },
        {
            "date": "2023-02-03",
            "open": "19.76",
            "high": "20.7",
            "low": "17.06",
            "close": "18.33"
        },
        {
            "date": "2023-01-27",
            "open": "20.21",
            "high": "20.9",
            "low": "17.97",
            "close": "18.51"
        },
        {
            "date": "2023-01-20",
            "open": "19.44",
            "high": "21.71",
            "low": "18.71",
            "close": "19.85"
        },
        {
            "date": "2023-01-13",
            "open": "21.75",
            "high": "22.46",
            "low": "18.01",
            "close": "18.35"
        },
        {
            "date": "2023-01-06",
            "open": "23.09",
            "high": "23.76",
            "low": "21.0",
            "close": "21.13"
        },
        {
            "date": "2022-12-30",
            "open": "21.67",
            "high": "22.8",
            "low": "20.96",
            "close": "21.67"
        },
        {
            "date": "2022-12-23",
            "open": "22.63",
            "high": "24.3",
            "low": "19.94",
            "close": "20.87"
        },
        {
            "date": "2022-12-16",
            "open": "24.4",
            "high": "25.84",
            "low": "21.07",
            "close": "22.62"
        },
        {
            "date": "2022-12-09",
            "open": "20.3",
            "high": "23.28",
            "low": "19.78",
            "close": "22.83"
        },
        {
            "date": "2022-12-02",
            "open": "22.09",
            "high": "22.63",
            "low": "18.95",
            "close": "19.06"
        },
        {
            "date": "2022-11-25",
            "open": "24.05",
            "high": "24.12",
            "low": "20.31",
            "close": "20.5"
        },
        {
            "date": "2022-11-18",
            "open": "23.99",
            "high": "26.22",
            "low": "22.86",
            "close": "23.12"
        },
        {
            "date": "2022-11-11",
            "open": "25.67",
            "high": "26.59",
            "low": "22.37",
            "close": "22.52"
        },
        {
            "date": "2022-11-04",
            "open": "26.91",
            "high": "27.07",
            "low": "24.0",
            "close": "24.55"
        },
        {
            "date": "2022-10-28",
            "open": "30.65",
            "high": "30.95",
            "low": "25.75",
            "close": "25.75"
        },
        {
            "date": "2022-10-21",
            "open": "32.27",
            "high": "32.59",
            "low": "29.24",
            "close": "29.69"
        },
        {
            "date": "2022-10-14",
            "open": "32.93",
            "high": "34.53",
            "low": "31.14",
            "close": "32.02"
        },
        {
            "date": "2022-10-07",
            "open": "33.0",
            "high": "33.06",
            "low": "28.5",
            "close": "31.36"
        },
        {
            "date": "2022-09-30",
            "open": "31.74",
            "high": "34.88",
            "low": "29.39",
            "close": "31.62"
        },
        {
            "date": "2022-09-23",
            "open": "27.69",
            "high": "32.31",
            "low": "25.55",
            "close": "29.92"
        },
        {
            "date": "2022-09-16",
            "open": "23.58",
            "high": "28.45",
            "low": "23.16",
            "close": "26.3"
        },
        {
            "date": "2022-09-09",
            "open": "26.51",
            "high": "27.8",
            "low": "22.64",
            "close": "22.79"
        },
        {
            "date": "2022-09-02",
            "open": "26.86",
            "high": "27.69",
            "low": "23.19",
            "close": "25.47"
        },
        {
            "date": "2022-08-26",
            "open": "22.41",
            "high": "25.9",
            "low": "21.67",
            "close": "25.56"
        },
        {
            "date": "2022-08-19",
            "open": "20.74",
            "high": "21.27",
            "low": "19.41",
            "close": "20.6"
        },
        {
            "date": "2022-08-12",
            "open": "21.74",
            "high": "22.34",
            "low": "19.12",
            "close": "19.53"
        },
        {
            "date": "2022-08-05",
            "open": "22.41",
            "high": "24.68",
            "low": "20.76",
            "close": "21.15"
        },
        {
            "date": "2022-07-29",
            "open": "24.33",
            "high": "25.31",
            "low": "21.21",
            "close": "21.33"
        },
        {
            "date": "2022-07-22",
            "open": "24.83",
            "high": "25.91",
            "low": "22.41",
            "close": "23.03"
        },
        {
            "date": "2022-07-15",
            "open": "26.42",
            "high": "29.06",
            "low": "24.13",
            "close": "24.23"
        },
        {
            "date": "2022-07-08",
            "open": "27.96",
            "high": "29.82",
            "low": "24.43",
            "close": "24.64"
        },
        {
            "date": "2022-07-01",
            "open": "28.3",
            "high": "30.22",
            "low": "26.47",
            "close": "26.7"
        },
        {
            "date": "2022-06-24",
            "open": "32.06",
            "high": "32.16",
            "low": "26.83",
            "close": "27.23"
        },
        {
            "date": "2022-06-17",
            "open": "31.37",
            "high": "35.05",
            "low": "27.76",
            "close": "31.13"
        },
        {
            "date": "2022-06-10",
            "open": "25.37",
            "high": "29.63",
            "low": "23.74",
            "close": "27.75"
        },
        {
            "date": "2022-06-03",
            "open": "26.16",
            "high": "28.35",
            "low": "24.33",
            "close": "24.79"
        },
        {
            "date": "2022-05-27",
            "open": "28.98",
            "high": "31.07",
            "low": "25.57",
            "close": "25.72"
        },
        {
            "date": "2022-05-20",
            "open": "30.01",
            "high": "33.11",
            "low": "25.51",
            "close": "29.43"
        },
        {
            "date": "2022-05-13",
            "open": "31.9",
            "high": "35.48",
            "low": "28.78",
            "close": "28.87"
        },
        {
            "date": "2022-05-06",
            "open": "33.35",
            "high": "36.64",
            "low": "24.94",
            "close": "30.19"
        },
        {
            "date": "2022-04-29",
            "open": "30.04",
            "high": "34.34",
            "low": "26.8",
            "close": "33.4"
        },
        {
            "date": "2022-04-22",
            "open": "24.52",
            "high": "28.27",
            "low": "19.75",
            "close": "28.21"
        },
        {
            "date": "2022-04-14",
            "open": "23.09",
            "high": "25.38",
            "low": "20.85",
            "close": "22.7"
        },
        {
            "date": "2022-04-08",
            "open": "20.75",
            "high": "24.78",
            "low": "18.45",
            "close": "21.16"
        },
        {
            "date": "2022-04-01",
            "open": "22.14",
            "high": "23.33",
            "low": "18.67",
            "close": "19.63"
        },
        {
            "date": "2022-03-25",
            "open": "25.14",
            "high": "25.36",
            "low": "20.8",
            "close": "20.81"
        },
        {
            "date": "2022-03-18",
            "open": "31.03",
            "high": "33.83",
            "low": "23.85",
            "close": "23.87"
        },
        {
            "date": "2022-03-11",
            "open": "35.88",
            "high": "37.52",
            "low": "28.84",
            "close": "30.75"
        },
        {
            "date": "2022-03-04",
            "open": "32.44",
            "high": "35.19",
            "low": "28.43",
            "close": "31.98"
        },
        {
            "date": "2022-02-25",
            "open": "31.8",
            "high": "37.79",
            "low": "26.93",
            "close": "27.59"
        },
        {
            "date": "2022-02-18",
            "open": "29.17",
            "high": "32.04",
            "low": "23.88",
            "close": "27.75"
        },
        {
            "date": "2022-02-11",
            "open": "24.09",
            "high": "30.99",
            "low": "19.93",
            "close": "27.36"
        },
        {
            "date": "2022-02-04",
            "open": "28.36",
            "high": "29.41",
            "low": "20.46",
            "close": "23.22"
        },
        {
            "date": "2022-01-28",
            "open": "28.2",
            "high": "38.94",
            "low": "26.9",
            "close": "27.66"
        },
        {
            "date": "2022-01-21",
            "open": "21.18",
            "high": "29.79",
            "low": "21.18",
            "close": "28.85"
        },
        {
            "date": "2022-01-14",
            "open": "19.58",
            "high": "23.33",
            "low": "17.36",
            "close": "19.19"
        },
        {
            "date": "2022-01-07",
            "open": "17.6",
            "high": "21.06",
            "low": "16.34",
            "close": "18.76"
        },
        {
            "date": "2021-12-31",
            "open": "19.37",
            "high": "19.41",
            "low": "16.62",
            "close": "17.22"
        },
        {
            "date": "2021-12-23",
            "open": "25.89",
            "high": "27.39",
            "low": "17.62",
            "close": "17.96"
        },
        {
            "date": "2021-12-17",
            "open": "19.29",
            "high": "23.47",
            "low": "18.19",
            "close": "21.57"
        },
        {
            "date": "2021-12-10",
            "open": "28.99",
            "high": "30.82",
            "low": "18.69",
            "close": "18.69"
        },
        {
            "date": "2021-12-03",
            "open": "25.31",
            "high": "35.32",
            "low": "21.71",
            "close": "30.67"
        },
        {
            "date": "2021-11-26",
            "open": "18.2",
            "high": "28.99",
            "low": "17.35",
            "close": "28.62"
        },
        {
            "date": "2021-11-19",
            "open": "17.03",
            "high": "19.01",
            "low": "16.03",
            "close": "17.91"
        },
        {
            "date": "2021-11-12",
            "open": "17.23",
            "high": "19.9",
            "low": "16.15",
            "close": "16.29"
        },
        {
            "date": "2021-11-05",
            "open": "16.85",
            "high": "17.7",
            "low": "14.73",
            "close": "16.48"
        },
        {
            "date": "2021-10-29",
            "open": "16.14",
            "high": "18.06",
            "low": "14.9",
            "close": "16.26"
        },
        {
            "date": "2021-10-22",
            "open": "17.29",
            "high": "17.93",
            "low": "14.84",
            "close": "15.43"
        },
        {
            "date": "2021-10-15",
            "open": "19.93",
            "high": "20.81",
            "low": "15.72",
            "close": "16.3"
        },
        {
            "date": "2021-10-08",
            "open": "22.9",
            "high": "24.58",
            "low": "18.2",
            "close": "18.77"
        },
        {
            "date": "2021-10-01",
            "open": "17.78",
            "high": "24.89",
            "low": "17.74",
            "close": "21.15"
        },
        {
            "date": "2021-09-24",
            "open": "24.25",
            "high": "28.79",
            "low": "17.63",
            "close": "17.75"
        },
        {
            "date": "2021-09-17",
            "open": "19.64",
            "high": "21.51",
            "low": "17.65",
            "close": "20.81"
        },
        {
            "date": "2021-09-10",
            "open": "16.94",
            "high": "21.13",
            "low": "16.89",
            "close": "20.95"
        },
        {
            "date": "2021-09-03",
            "open": "16.77",
            "high": "17.07",
            "low": "15.68",
            "close": "16.41"
        },
        {
            "date": "2021-08-27",
            "open": "18.83",
            "high": "19.27",
            "low": "16.11",
            "close": "16.39"
        },
        {
            "date": "2021-08-20",
            "open": "17.05",
            "high": "24.74",
            "low": "16.02",
            "close": "18.56"
        },
        {
            "date": "2021-08-13",
            "open": "17.12",
            "high": "17.39",
            "low": "15.19",
            "close": "15.45"
        },
        {
            "date": "2021-08-06",
            "open": "18.16",
            "high": "20.44",
            "low": "16.14",
            "close": "16.15"
        },
        {
            "date": "2021-07-30",
            "open": "18.67",
            "high": "20.44",
            "low": "17.19",
            "close": "18.24"
        },
        {
            "date": "2021-07-23",
            "open": "19.61",
            "high": "25.09",
            "low": "16.33",
            "close": "17.2"
        },
        {
            "date": "2021-07-16",
            "open": "16.85",
            "high": "18.7",
            "low": "15.94",
            "close": "18.45"
        },
        {
            "date": "2021-07-09",
            "open": "15.77",
            "high": "21.29",
            "low": "15.73",
            "close": "16.18"
        },
        {
            "date": "2021-07-02",
            "open": "16.07",
            "high": "17.31",
            "low": "14.1",
            "close": "15.07"
        },
        {
            "date": "2021-06-25",
            "open": "21.74",
            "high": "21.82",
            "low": "14.19",
            "close": "15.62"
        },
        {
            "date": "2021-06-18",
            "open": "16.04",
            "high": "21.04",
            "low": "15.04",
            "close": "20.7"
        },
        {
            "date": "2021-06-11",
            "open": "17.34",
            "high": "18.29",
            "low": "15.15",
            "close": "15.65"
        },
        {
            "date": "2021-06-04",
            "open": "17.24",
            "high": "19.27",
            "low": "15.68",
            "close": "16.42"
        },
        {
            "date": "2021-05-28",
            "open": "20.5",
            "high": "20.51",
            "low": "15.9",
            "close": "16.76"
        },
        {
            "date": "2021-05-21",
            "open": "19.89",
            "high": "25.96",
            "low": "18.81",
            "close": "20.15"
        },
        {
            "date": "2021-05-14",
            "open": "17.34",
            "high": "28.93",
            "low": "17.07",
            "close": "18.81"
        },
        {
            "date": "2021-05-07",
            "open": "18.65",
            "high": "21.85",
            "low": "16.68",
            "close": "16.69"
        },
        {
            "date": "2021-04-30",
            "open": "17.94",
            "high": "19.25",
            "low": "16.67",
            "close": "18.61"
        },
        {
            "date": "2021-04-23",
            "open": "17.04",
            "high": "19.9",
            "low": "16.78",
            "close": "17.33"
        },
        {
            "date": "2021-04-16",
            "open": "17.43",
            "high": "17.91",
            "low": "15.38",
            "close": "16.25"
        },
        {
            "date": "2021-04-09",
            "open": "18.16",
            "high": "18.4",
            "low": "16.2",
            "close": "16.69"
        },
        {
            "date": "2021-04-01",
            "open": "20.4",
            "high": "21.75",
            "low": "17.29",
            "close": "17.33"
        },
        {
            "date": "2021-03-26",
            "open": "21.91",
            "high": "23.55",
            "low": "18.68",
            "close": "18.86"
        },
        {
            "date": "2021-03-19",
            "open": "21.84",
            "high": "23.17",
            "low": "18.95",
            "close": "20.95"
        },
        {
            "date": "2021-03-12",
            "open": "27.61",
            "high": "28.39",
            "low": "20.63",
            "close": "20.69"
        },
        {
            "date": "2021-03-05",
            "open": "25.2",
            "high": "31.9",
            "low": "22.45",
            "close": "24.66"
        },
        {
            "date": "2021-02-26",
            "open": "24.46",
            "high": "31.16",
            "low": "21.31",
            "close": "27.95"
        },
        {
            "date": "2021-02-19",
            "open": "21.13",
            "high": "24.23",
            "low": "20.84",
            "close": "22.05"
        },
        {
            "date": "2021-02-12",
            "open": "21.89",
            "high": "23.85",
            "low": "19.69",
            "close": "19.97"
        },
        {
            "date": "2021-02-05",
            "open": "31.45",
            "high": "33.96",
            "low": "20.86",
            "close": "20.87"
        },
        {
            "date": "2021-01-29",
            "open": "22.31",
            "high": "37.51",
            "low": "22.2",
            "close": "33.09"
        },
        {
            "date": "2021-01-22",
            "open": "23.03",
            "high": "23.73",
            "low": "21.09",
            "close": "21.91"
        },
        {
            "date": "2021-01-15",
            "open": "23.31",
            "high": "25.8",
            "low": "21.66",
            "close": "24.34"
        },
        {
            "date": "2021-01-08",
            "open": "23.04",
            "high": "29.19",
            "low": "21.42",
            "close": "21.56"
        },
        {
            "date": "2020-12-31",
            "open": "22.11",
            "high": "23.72",
            "low": "20.99",
            "close": "22.75"
        },
        {
            "date": "2020-12-24",
            "open": "24.25",
            "high": "31.46",
            "low": "21.39",
            "close": "21.53"
        },
        {
            "date": "2020-12-18",
            "open": "22.67",
            "high": "24.82",
            "low": "21.52",
            "close": "21.57"
        },
        {
            "date": "2020-12-11",
            "open": "22.04",
            "high": "25.14",
            "low": "20.1",
            "close": "23.31"
        },
        {
            "date": "2020-12-04",
            "open": "22.64",
            "high": "22.89",
            "low": "19.97",
            "close": "20.79"
        },
        {
            "date": "2020-11-27",
            "open": "23.66",
            "high": "23.96",
            "low": "19.51",
            "close": "20.84"
        },
        {
            "date": "2020-11-20",
            "open": "23.66",
            "high": "24.52",
            "low": "21.66",
            "close": "23.7"
        },
        {
            "date": "2020-11-13",
            "open": "24.8",
            "high": "27.27",
            "low": "22.41",
            "close": "23.1"
        },
        {
            "date": "2020-11-06",
            "open": "38.57",
            "high": "38.78",
            "low": "24.56",
            "close": "24.86"
        },
        {
            "date": "2020-10-30",
            "open": "29.38",
            "high": "41.16",
            "low": "29.22",
            "close": "38.02"
        },
        {
            "date": "2020-10-23",
            "open": "27.36",
            "high": "30.55",
            "low": "27.04",
            "close": "27.55"
        },
        {
            "date": "2020-10-16",
            "open": "25.65",
            "high": "29.06",
            "low": "24.14",
            "close": "27.41"
        },
        {
            "date": "2020-10-09",
            "open": "29.52",
            "high": "30.0",
            "low": "24.03",
            "close": "25.0"
        },
        {
            "date": "2020-10-02",
            "open": "27.15",
            "high": "29.9",
            "low": "24.9",
            "close": "27.63"
        },
        {
            "date": "2020-09-25",
            "open": "28.04",
            "high": "31.18",
            "low": "25.19",
            "close": "26.38"
        },
        {
            "date": "2020-09-18",
            "open": "25.86",
            "high": "28.92",
            "low": "24.84",
            "close": "25.83"
        },
        {
            "date": "2020-09-11",
            "open": "30.61",
            "high": "35.93",
            "low": "26.51",
            "close": "26.87"
        },
        {
            "date": "2020-09-04",
            "open": "23.91",
            "high": "38.28",
            "low": "21.77",
            "close": "30.75"
        },
        {
            "date": "2020-08-28",
            "open": "22.87",
            "high": "27.09",
            "low": "20.92",
            "close": "22.96"
        },
        {
            "date": "2020-08-21",
            "open": "22.52",
            "high": "24.6",
            "low": "20.99",
            "close": "22.54"
        },
        {
            "date": "2020-08-14",
            "open": "22.88",
            "high": "24.93",
            "low": "20.28",
            "close": "22.05"
        },
        {
            "date": "2020-08-07",
            "open": "25.75",
            "high": "26.01",
            "low": "20.97",
            "close": "22.21"
        },
        {
            "date": "2020-07-31",
            "open": "26.6",
            "high": "28.29",
            "low": "23.55",
            "close": "24.46"
        },
        {
            "date": "2020-07-24",
            "open": "26.94",
            "high": "28.58",
            "low": "23.6",
            "close": "25.84"
        },
        {
            "date": "2020-07-17",
            "open": "27.85",
            "high": "33.67",
            "low": "25.41",
            "close": "25.68"
        },
        {
            "date": "2020-07-10",
            "open": "27.76",
            "high": "31.48",
            "low": "24.92",
            "close": "27.29"
        },
        {
            "date": "2020-07-02",
            "open": "35.05",
            "high": "36.31",
            "low": "25.9",
            "close": "27.68"
        },
        {
            "date": "2020-06-26",
            "open": "35.22",
            "high": "37.12",
            "low": "29.26",
            "close": "34.73"
        },
        {
            "date": "2020-06-19",
            "open": "44.09",
            "high": "44.44",
            "low": "30.4",
            "close": "35.12"
        },
        {
            "date": "2020-06-12",
            "open": "25.56",
            "high": "44.16",
            "low": "24.65",
            "close": "36.09"
        },
        {
            "date": "2020-06-05",
            "open": "28.94",
            "high": "30.6",
            "low": "23.54",
            "close": "24.52"
        },
        {
            "date": "2020-05-29",
            "open": "27.72",
            "high": "30.53",
            "low": "25.92",
            "close": "27.51"
        },
        {
            "date": "2020-05-22",
            "open": "30.71",
            "high": "31.55",
            "low": "27.67",
            "close": "28.16"
        },
        {
            "date": "2020-05-15",
            "open": "28.46",
            "high": "39.28",
            "low": "26.0",
            "close": "31.89"
        },
        {
            "date": "2020-05-08",
            "open": "39.13",
            "high": "40.32",
            "low": "27.89",
            "close": "27.98"
        },
        {
            "date": "2020-05-01",
            "open": "36.29",
            "high": "39.57",
            "low": "30.54",
            "close": "37.19"
        },
        {
            "date": "2020-04-24",
            "open": "40.68",
            "high": "47.77",
            "low": "35.6",
            "close": "35.93"
        },
        {
            "date": "2020-04-17",
            "open": "44.6",
            "high": "45.04",
            "low": "37.31",
            "close": "38.15"
        },
        {
            "date": "2020-04-09",
            "open": "44.17",
            "high": "47.51",
            "low": "41.39",
            "close": "41.67"
        },
        {
            "date": "2020-04-03",
            "open": "66.3",
            "high": "67.69",
            "low": "46.74",
            "close": "46.8"
        },
        {
            "date": "2020-03-27",
            "open": "74.08",
            "high": "76.74",
            "low": "36.24",
            "close": "65.54"
        },
        {
            "date": "2020-03-20",
            "open": "57.83",
            "high": "85.47",
            "low": "57.42",
            "close": "66.04"
        },
        {
            "date": "2020-03-13",
            "open": "41.94",
            "high": "77.57",
            "low": "41.94",
            "close": "57.83"
        },
        {
            "date": "2020-03-06",
            "open": "34.86",
            "high": "54.39",
            "low": "24.93",
            "close": "41.94"
        },
        {
            "date": "2020-02-28",
            "open": "22.25",
            "high": "49.48",
            "low": "22.0",
            "close": "40.11"
        },
        {
            "date": "2020-02-21",
            "open": "14.98",
            "high": "18.21",
            "low": "14.21",
            "close": "17.08"
        },
        {
            "date": "2020-02-14",
            "open": "15.88",
            "high": "16.43",
            "low": "13.38",
            "close": "13.68"
        },
        {
            "date": "2020-02-07",
            "open": "18.64",
            "high": "18.88",
            "low": "14.7",
            "close": "15.47"
        },
        {
            "date": "2020-01-31",
            "open": "17.42",
            "high": "19.99",
            "low": "14.94",
            "close": "18.84"
        },
        {
            "date": "2020-01-24",
            "open": "13.23",
            "high": "15.98",
            "low": "12.31",
            "close": "14.56"
        },
        {
            "date": "2020-01-17",
            "open": "12.84",
            "high": "13.82",
            "low": "11.75",
            "close": "12.1"
        },
        {
            "date": "2020-01-10",
            "open": "15.45",
            "high": "16.39",
            "low": "12.09",
            "close": "12.56"
        },
        {
            "date": "2020-01-03",
            "open": "13.74",
            "high": "16.2",
            "low": "12.42",
            "close": "14.02"
        },
        {
            "date": "2019-12-27",
            "open": "12.81",
            "high": "13.72",
            "low": "11.72",
            "close": "13.43"
        },
        {
            "date": "2019-12-20",
            "open": "12.47",
            "high": "12.78",
            "low": "11.71",
            "close": "12.51"
        },
        {
            "date": "2019-12-13",
            "open": "14.25",
            "high": "16.9",
            "low": "12.25",
            "close": "12.63"
        },
        {
            "date": "2019-12-06",
            "open": "12.69",
            "high": "17.99",
            "low": "12.55",
            "close": "13.62"
        },
        {
            "date": "2019-11-29",
            "open": "12.51",
            "high": "12.83",
            "low": "11.42",
            "close": "12.62"
        },
        {
            "date": "2019-11-22",
            "open": "12.39",
            "high": "14.17",
            "low": "12.16",
            "close": "12.34"
        },
        {
            "date": "2019-11-15",
            "open": "13.15",
            "high": "13.9",
            "low": "11.92",
            "close": "12.05"
        },
        {
            "date": "2019-11-08",
            "open": "12.68",
            "high": "13.39",
            "low": "12.0",
            "close": "12.07"
        },
        {
            "date": "2019-11-01",
            "open": "13.01",
            "high": "13.95",
            "low": "12.19",
            "close": "12.3"
        },
        {
            "date": "2019-10-25",
            "open": "14.24",
            "high": "15.12",
            "low": "12.62",
            "close": "12.65"
        },
        {
            "date": "2019-10-18",
            "open": "15.66",
            "high": "16.5",
            "low": "13.31",
            "close": "14.25"
        },
        {
            "date": "2019-10-11",
            "open": "18.27",
            "high": "20.38",
            "low": "15.11",
            "close": "15.58"
        },
        {
            "date": "2019-10-04",
            "open": "17.23",
            "high": "21.46",
            "low": "15.79",
            "close": "17.04"
        },
        {
            "date": "2019-09-27",
            "open": "15.35",
            "high": "18.69",
            "low": "14.33",
            "close": "17.22"
        },
        {
            "date": "2019-09-20",
            "open": "14.89",
            "high": "15.84",
            "low": "13.31",
            "close": "15.32"
        },
        {
            "date": "2019-09-13",
            "open": "15.26",
            "high": "16.52",
            "low": "13.51",
            "close": "13.74"
        },
        {
            "date": "2019-09-06",
            "open": "20.96",
            "high": "21.15",
            "low": "14.91",
            "close": "15.0"
        },
        {
            "date": "2019-08-30",
            "open": "20.34",
            "high": "21.64",
            "low": "17.09",
            "close": "18.98"
        },
        {
            "date": "2019-08-23",
            "open": "17.93",
            "high": "21.07",
            "low": "15.51",
            "close": "19.87"
        },
        {
            "date": "2019-08-16",
            "open": "17.87",
            "high": "24.1",
            "low": "17.52",
            "close": "18.47"
        },
        {
            "date": "2019-08-09",
            "open": "19.96",
            "high": "24.81",
            "low": "16.82",
            "close": "17.97"
        },
        {
            "date": "2019-08-02",
            "open": "12.15",
            "high": "20.11",
            "low": "12.15",
            "close": "17.61"
        },
        {
            "date": "2019-07-26",
            "open": "14.55",
            "high": "14.7",
            "low": "11.69",
            "close": "12.16"
        },
        {
            "date": "2019-07-19",
            "open": "12.58",
            "high": "14.5",
            "low": "12.24",
            "close": "14.45"
        },
        {
            "date": "2019-07-12",
            "open": "13.73",
            "high": "14.71",
            "low": "12.28",
            "close": "12.39"
        },
        {
            "date": "2019-07-05",
            "open": "13.85",
            "high": "14.64",
            "low": "12.04",
            "close": "13.28"
        },
        {
            "date": "2019-06-28",
            "open": "15.46",
            "high": "16.68",
            "low": "15.08",
            "close": "15.08"
        },
        {
            "date": "2019-06-21",
            "open": "15.65",
            "high": "16.03",
            "low": "13.19",
            "close": "15.4"
        },
        {
            "date": "2019-06-14",
            "open": "16.3",
            "high": "16.7",
            "low": "15.21",
            "close": "15.28"
        },
        {
            "date": "2019-06-07",
            "open": "19.41",
            "high": "19.75",
            "low": "15.33",
            "close": "16.3"
        },
        {
            "date": "2019-05-31",
            "open": "16.55",
            "high": "19.72",
            "low": "15.9",
            "close": "18.71"
        },
        {
            "date": "2019-05-24",
            "open": "15.88",
            "high": "18.05",
            "low": "14.42",
            "close": "15.85"
        },
        {
            "date": "2019-05-17",
            "open": "18.62",
            "high": "21.32",
            "low": "14.86",
            "close": "15.96"
        },
        {
            "date": "2019-05-10",
            "open": "12.89",
            "high": "23.38",
            "low": "12.89",
            "close": "16.04"
        },
        {
            "date": "2019-05-03",
            "open": "13.04",
            "high": "15.92",
            "low": "12.65",
            "close": "12.87"
        },
        {
            "date": "2019-04-26",
            "open": "13.21",
            "high": "14.3",
            "low": "12.08",
            "close": "12.73"
        },
        {
            "date": "2019-04-18",
            "open": "12.46",
            "high": "13.14",
            "low": "11.03",
            "close": "12.09"
        },
        {
            "date": "2019-04-12",
            "open": "13.55",
            "high": "14.39",
            "low": "11.95",
            "close": "12.01"
        },
        {
            "date": "2019-04-05",
            "open": "13.9",
            "high": "14.27",
            "low": "12.17",
            "close": "12.82"
        },
        {
            "date": "2019-03-29",
            "open": "17.76",
            "high": "17.85",
            "low": "13.64",
            "close": "13.71"
        },
        {
            "date": "2019-03-22",
            "open": "13.13",
            "high": "17.52",
            "low": "12.37",
            "close": "16.48"
        },
        {
            "date": "2019-03-15",
            "open": "16.28",
            "high": "16.43",
            "low": "12.5",
            "close": "12.88"
        },
        {
            "date": "2019-03-08",
            "open": "13.77",
            "high": "18.33",
            "low": "13.38",
            "close": "16.05"
        },
        {
            "date": "2019-03-01",
            "open": "13.91",
            "high": "16.17",
            "low": "13.41",
            "close": "13.57"
        },
        {
            "date": "2019-02-22",
            "open": "15.65",
            "high": "16.16",
            "low": "13.51",
            "close": "13.51"
        },
        {
            "date": "2019-02-15",
            "open": "16.17",
            "high": "17.27",
            "low": "14.79",
            "close": "14.91"
        },
        {
            "date": "2019-02-08",
            "open": "16.72",
            "high": "17.89",
            "low": "15.04",
            "close": "15.72"
        },
        {
            "date": "2019-02-01",
            "open": "18.56",
            "high": "20.42",
            "low": "16.08",
            "close": "16.14"
        },
        {
            "date": "2019-01-25",
            "open": "18.53",
            "high": "22.02",
            "low": "17.31",
            "close": "17.42"
        },
        {
            "date": "2019-01-18",
            "open": "19.84",
            "high": "20.27",
            "low": "17.17",
            "close": "17.8"
        },
        {
            "date": "2019-01-11",
            "open": "22.06",
            "high": "22.8",
            "low": "18.12",
            "close": "18.19"
        },
        {
            "date": "2019-01-04",
            "open": "27.59",
            "high": "28.53",
            "low": "21.19",
            "close": "21.38"
        },
        {
            "date": "2018-12-28",
            "open": "29.29",
            "high": "36.2",
            "low": "27.43",
            "close": "28.34"
        },
        {
            "date": "2018-12-21",
            "open": "22.36",
            "high": "31.35",
            "low": "21.97",
            "close": "30.11"
        },
        {
            "date": "2018-12-14",
            "open": "23.95",
            "high": "25.94",
            "low": "20.34",
            "close": "21.63"
        },
        {
            "date": "2018-12-07",
            "open": "16.04",
            "high": "25.94",
            "low": "15.94",
            "close": "23.23"
        },
        {
            "date": "2018-11-30",
            "open": "20.78",
            "high": "20.8",
            "low": "18.03",
            "close": "18.07"
        },
        {
            "date": "2018-11-23",
            "open": "18.78",
            "high": "23.81",
            "low": "18.52",
            "close": "21.52"
        },
        {
            "date": "2018-11-16",
            "open": "17.26",
            "high": "22.97",
            "low": "17.25",
            "close": "18.14"
        },
        {
            "date": "2018-11-09",
            "open": "20.58",
            "high": "20.87",
            "low": "16.09",
            "close": "17.36"
        },
        {
            "date": "2018-11-02",
            "open": "24.48",
            "high": "27.86",
            "low": "18.05",
            "close": "19.51"
        },
        {
            "date": "2018-10-26",
            "open": "19.38",
            "high": "27.52",
            "low": "18.82",
            "close": "24.16"
        },
        {
            "date": "2018-10-19",
            "open": "21.97",
            "high": "22.89",
            "low": "17.06",
            "close": "19.89"
        },
        {
            "date": "2018-10-12",
            "open": "16.05",
            "high": "28.84",
            "low": "15.27",
            "close": "21.31"
        },
        {
            "date": "2018-10-05",
            "open": "11.99",
            "high": "17.36",
            "low": "11.34",
            "close": "14.82"
        },
        {
            "date": "2018-09-28",
            "open": "12.46",
            "high": "13.22",
            "low": "11.55",
            "close": "12.12"
        },
        {
            "date": "2018-09-21",
            "open": "12.72",
            "high": "13.75",
            "low": "11.1",
            "close": "11.68"
        },
        {
            "date": "2018-09-14",
            "open": "15.09",
            "high": "15.2",
            "low": "11.93",
            "close": "12.07"
        },
        {
            "date": "2018-09-07",
            "open": "13.13",
            "high": "15.63",
            "low": "13.12",
            "close": "14.88"
        },
        {
            "date": "2018-08-31",
            "open": "12.37",
            "high": "14.03",
            "low": "11.87",
            "close": "12.86"
        },
        {
            "date": "2018-08-24",
            "open": "12.57",
            "high": "13.29",
            "low": "11.65",
            "close": "11.99"
        },
        {
            "date": "2018-08-17",
            "open": "14.5",
            "high": "16.86",
            "low": "12.4",
            "close": "12.64"
        },
        {
            "date": "2018-08-10",
            "open": "11.91",
            "high": "13.82",
            "low": "10.17",
            "close": "13.16"
        },
        {
            "date": "2018-08-03",
            "open": "13.63",
            "high": "14.53",
            "low": "11.07",
            "close": "11.64"
        },
        {
            "date": "2018-07-27",
            "open": "13.47",
            "high": "14.26",
            "low": "11.6",
            "close": "13.03"
        },
        {
            "date": "2018-07-20",
            "open": "12.46",
            "high": "13.58",
            "low": "11.44",
            "close": "12.86"
        },
        {
            "date": "2018-07-13",
            "open": "13.42",
            "high": "14.15",
            "low": "11.62",
            "close": "12.18"
        },
        {
            "date": "2018-07-06",
            "open": "17.7",
            "high": "18.08",
            "low": "13.34",
            "close": "13.37"
        },
        {
            "date": "2018-06-29",
            "open": "15.07",
            "high": "19.61",
            "low": "14.56",
            "close": "16.09"
        },
        {
            "date": "2018-06-22",
            "open": "12.79",
            "high": "15.18",
            "low": "12.18",
            "close": "13.77"
        },
        {
            "date": "2018-06-15",
            "open": "12.52",
            "high": "13.16",
            "low": "11.88",
            "close": "11.98"
        },
        {
            "date": "2018-06-08",
            "open": "13.91",
            "high": "13.91",
            "low": "11.22",
            "close": "12.18"
        },
        {
            "date": "2018-06-01",
            "open": "14.39",
            "high": "18.78",
            "low": "13.37",
            "close": "13.46"
        },
        {
            "date": "2018-05-25",
            "open": "13.44",
            "high": "14.6",
            "low": "12.29",
            "close": "13.22"
        },
        {
            "date": "2018-05-18",
            "open": "12.95",
            "high": "15.01",
            "low": "12.5",
            "close": "13.42"
        },
        {
            "date": "2018-05-11",
            "open": "15.32",
            "high": "15.56",
            "low": "12.65",
            "close": "12.65"
        },
        {
            "date": "2018-05-04",
            "open": "15.39",
            "high": "18.66",
            "low": "10.91",
            "close": "14.77"
        },
        {
            "date": "2018-04-27",
            "open": "17.29",
            "high": "19.84",
            "low": "15.25",
            "close": "15.41"
        },
        {
            "date": "2018-04-20",
            "open": "17.59",
            "high": "17.66",
            "low": "14.57",
            "close": "16.88"
        },
        {
            "date": "2018-04-13",
            "open": "21.27",
            "high": "22.02",
            "low": "17.26",
            "close": "17.41"
        },
        {
            "date": "2018-04-06",
            "open": "21.07",
            "high": "25.72",
            "low": "18.57",
            "close": "21.49"
        },
        {
            "date": "2018-03-29",
            "open": "23.41",
            "high": "24.94",
            "low": "19.6",
            "close": "19.97"
        },
        {
            "date": "2018-03-23",
            "open": "16.63",
            "high": "26.01",
            "low": "16.26",
            "close": "24.87"
        },
        {
            "date": "2018-03-16",
            "open": "15.28",
            "high": "17.59",
            "low": "14.94",
            "close": "15.8"
        },
        {
            "date": "2018-03-09",
            "open": "21.55",
            "high": "21.57",
            "low": "13.31",
            "close": "14.64"
        },
        {
            "date": "2018-03-02",
            "open": "16.53",
            "high": "26.22",
            "low": "15.29",
            "close": "19.59"
        },
        {
            "date": "2018-02-23",
            "open": "20.53",
            "high": "21.61",
            "low": "16.47",
            "close": "16.49"
        },
        {
            "date": "2018-02-16",
            "open": "27.25",
            "high": "29.7",
            "low": "17.44",
            "close": "19.46"
        },
        {
            "date": "2018-02-09",
            "open": "18.44",
            "high": "50.3",
            "low": "16.8",
            "close": "29.06"
        },
        {
            "date": "2018-02-02",
            "open": "11.71",
            "high": "17.86",
            "low": "11.68",
            "close": "17.31"
        },
        {
            "date": "2018-01-26",
            "open": "11.59",
            "high": "12.19",
            "low": "10.76",
            "close": "11.08"
        },
        {
            "date": "2018-01-19",
            "open": "10.42",
            "high": "12.81",
            "low": "10.4",
            "close": "11.27"
        },
        {
            "date": "2018-01-12",
            "open": "9.61",
            "high": "10.85",
            "low": "9.32",
            "close": "10.16"
        },
        {
            "date": "2018-01-05",
            "open": "10.95",
            "high": "11.07",
            "low": "8.92",
            "close": "9.22"
        },
        {
            "date": "2017-12-29",
            "open": "10.19",
            "high": "11.06",
            "low": "9.71",
            "close": "11.04"
        },
        {
            "date": "2017-12-22",
            "open": "9.46",
            "high": "10.18",
            "low": "8.9",
            "close": "9.9"
        },
        {
            "date": "2017-12-15",
            "open": "9.74",
            "high": "10.54",
            "low": "9.21",
            "close": "9.42"
        },
        {
            "date": "2017-12-08",
            "open": "11.05",
            "high": "11.86",
            "low": "9.43",
            "close": "9.58"
        },
        {
            "date": "2017-12-01",
            "open": "10.07",
            "high": "14.58",
            "low": "9.53",
            "close": "11.43"
        },
        {
            "date": "2017-11-24",
            "open": "11.96",
            "high": "12.08",
            "low": "8.56",
            "close": "9.67"
        },
        {
            "date": "2017-11-17",
            "open": "11.43",
            "high": "14.51",
            "low": "11.0",
            "close": "11.43"
        },
        {
            "date": "2017-11-10",
            "open": "9.63",
            "high": "12.19",
            "low": "9.29",
            "close": "11.29"
        },
        {
            "date": "2017-11-03",
            "open": "10.28",
            "high": "10.89",
            "low": "8.99",
            "close": "9.14"
        },
        {
            "date": "2017-10-27",
            "open": "10.25",
            "high": "13.2",
            "low": "9.74",
            "close": "9.8"
        },
        {
            "date": "2017-10-20",
            "open": "9.95",
            "high": "11.77",
            "low": "9.29",
            "close": "9.97"
        },
        {
            "date": "2017-10-13",
            "open": "9.92",
            "high": "10.66",
            "low": "9.44",
            "close": "9.61"
        },
        {
            "date": "2017-10-06",
            "open": "9.59",
            "high": "10.27",
            "low": "9.11",
            "close": "9.65"
        },
        {
            "date": "2017-09-29",
            "open": "10.08",
            "high": "11.21",
            "low": "9.36",
            "close": "9.51"
        },
        {
            "date": "2017-09-22",
            "open": "10.18",
            "high": "10.67",
            "low": "9.5",
            "close": "9.59"
        },
        {
            "date": "2017-09-15",
            "open": "11.38",
            "high": "11.39",
            "low": "10.0",
            "close": "10.17"
        },
        {
            "date": "2017-09-08",
            "open": "11.75",
            "high": "14.06",
            "low": "11.32",
            "close": "12.12"
        },
        {
            "date": "2017-09-01",
            "open": "12.09",
            "high": "14.34",
            "low": "10.02",
            "close": "10.13"
        },
        {
            "date": "2017-08-25",
            "open": "14.59",
            "high": "14.74",
            "low": "11.1",
            "close": "11.28"
        },
        {
            "date": "2017-08-18",
            "open": "14.05",
            "high": "16.04",
            "low": "11.25",
            "close": "14.26"
        },
        {
            "date": "2017-08-11",
            "open": "10.19",
            "high": "17.28",
            "low": "9.52",
            "close": "15.51"
        },
        {
            "date": "2017-08-04",
            "open": "10.53",
            "high": "10.84",
            "low": "9.68",
            "close": "10.03"
        },
        {
            "date": "2017-07-28",
            "open": "9.94",
            "high": "11.5",
            "low": "8.84",
            "close": "10.29"
        },
        {
            "date": "2017-07-21",
            "open": "9.77",
            "high": "10.35",
            "low": "9.3",
            "close": "9.36"
        },
        {
            "date": "2017-07-14",
            "open": "11.26",
            "high": "12.14",
            "low": "9.5",
            "close": "9.51"
        },
        {
            "date": "2017-07-07",
            "open": "11.07",
            "high": "13.05",
            "low": "10.28",
            "close": "11.19"
        },
        {
            "date": "2017-06-30",
            "open": "10.13",
            "high": "15.16",
            "low": "9.68",
            "close": "11.18"
        },
        {
            "date": "2017-06-23",
            "open": "10.57",
            "high": "11.4",
            "low": "9.85",
            "close": "10.02"
        },
        {
            "date": "2017-06-16",
            "open": "11.19",
            "high": "12.37",
            "low": "10.01",
            "close": "10.38"
        },
        {
            "date": "2017-06-09",
            "open": "10.08",
            "high": "12.11",
            "low": "9.37",
            "close": "10.7"
        },
        {
            "date": "2017-06-02",
            "open": "10.61",
            "high": "11.3",
            "low": "9.58",
            "close": "9.75"
        },
        {
            "date": "2017-05-26",
            "open": "12.29",
            "high": "12.52",
            "low": "9.65",
            "close": "9.81"
        },
        {
            "date": "2017-05-19",
            "open": "10.54",
            "high": "16.3",
            "low": "10.18",
            "close": "12.04"
        },
        {
            "date": "2017-05-12",
            "open": "10.53",
            "high": "11.23",
            "low": "9.56",
            "close": "10.4"
        },
        {
            "date": "2017-05-05",
            "open": "10.92",
            "high": "11.24",
            "low": "9.9",
            "close": "10.57"
        },
        {
            "date": "2017-04-28",
            "open": "11.56",
            "high": "12.01",
            "low": "10.22",
            "close": "10.82"
        },
        {
            "date": "2017-04-21",
            "open": "16.19",
            "high": "16.28",
            "low": "13.46",
            "close": "14.63"
        },
        {
            "date": "2017-04-13",
            "open": "13.24",
            "high": "16.22",
            "low": "12.94",
            "close": "15.96"
        },
        {
            "date": "2017-04-07",
            "open": "12.59",
            "high": "13.59",
            "low": "10.9",
            "close": "12.87"
        },
        {
            "date": "2017-03-31",
            "open": "14.78",
            "high": "15.11",
            "low": "11.03",
            "close": "12.37"
        },
        {
            "date": "2017-03-24",
            "open": "11.71",
            "high": "14.16",
            "low": "10.92",
            "close": "12.96"
        },
        {
            "date": "2017-03-17",
            "open": "12.16",
            "high": "12.54",
            "low": "10.6",
            "close": "11.28"
        },
        {
            "date": "2017-03-10",
            "open": "11.59",
            "high": "12.43",
            "low": "11.04",
            "close": "11.66"
        },
        {
            "date": "2017-03-03",
            "open": "11.78",
            "high": "12.96",
            "low": "10.94",
            "close": "10.96"
        },
        {
            "date": "2017-02-24",
            "open": "12.05",
            "high": "12.59",
            "low": "11.34",
            "close": "11.47"
        },
        {
            "date": "2017-02-17",
            "open": "11.36",
            "high": "12.86",
            "low": "10.73",
            "close": "11.49"
        },
        {
            "date": "2017-02-10",
            "open": "11.37",
            "high": "11.84",
            "low": "10.55",
            "close": "10.85"
        },
        {
            "date": "2017-02-03",
            "open": "11.1",
            "high": "12.99",
            "low": "9.97",
            "close": "10.97"
        },
        {
            "date": "2017-01-27",
            "open": "12.3",
            "high": "12.62",
            "low": "10.3",
            "close": "10.58"
        },
        {
            "date": "2017-01-20",
            "open": "12.2",
            "high": "13.28",
            "low": "11.53",
            "close": "11.54"
        },
        {
            "date": "2017-01-13",
            "open": "11.71",
            "high": "12.6",
            "low": "10.94",
            "close": "11.23"
        },
        {
            "date": "2017-01-06",
            "open": "14.07",
            "high": "14.07",
            "low": "10.98",
            "close": "11.32"
        },
        {
            "date": "2016-12-30",
            "open": "12.26",
            "high": "14.68",
            "low": "11.84",
            "close": "14.04"
        },
        {
            "date": "2016-12-23",
            "open": "12.5",
            "high": "12.52",
            "low": "10.93",
            "close": "11.44"
        },
        {
            "date": "2016-12-16",
            "open": "12.23",
            "high": "13.42",
            "low": "12.07",
            "close": "12.2"
        },
        {
            "date": "2016-12-09",
            "open": "13.75",
            "high": "13.77",
            "low": "11.3",
            "close": "11.75"
        },
        {
            "date": "2016-12-02",
            "open": "13.4",
            "high": "14.72",
            "low": "12.23",
            "close": "14.12"
        },
        {
            "date": "2016-11-25",
            "open": "13.27",
            "high": "13.44",
            "low": "12.16",
            "close": "12.34"
        },
        {
            "date": "2016-11-18",
            "open": "14.69",
            "high": "15.56",
            "low": "12.85",
            "close": "12.85"
        },
        {
            "date": "2016-11-11",
            "open": "19.78",
            "high": "21.48",
            "low": "13.26",
            "close": "14.17"
        },
        {
            "date": "2016-11-04",
            "open": "16.31",
            "high": "23.01",
            "low": "16.25",
            "close": "22.51"
        },
        {
            "date": "2016-10-28",
            "open": "13.19",
            "high": "17.35",
            "low": "12.73",
            "close": "16.19"
        },
        {
            "date": "2016-10-21",
            "open": "17.01",
            "high": "17.11",
            "low": "13.27",
            "close": "13.34"
        },
        {
            "date": "2016-10-14",
            "open": "14.19",
            "high": "17.95",
            "low": "13.29",
            "close": "16.12"
        },
        {
            "date": "2016-10-07",
            "open": "13.75",
            "high": "14.57",
            "low": "12.21",
            "close": "13.48"
        },
        {
            "date": "2016-09-30",
            "open": "13.26",
            "high": "15.69",
            "low": "12.14",
            "close": "13.29"
        },
        {
            "date": "2016-09-23",
            "open": "15.14",
            "high": "16.09",
            "low": "11.76",
            "close": "12.29"
        },
        {
            "date": "2016-09-16",
            "open": "20.13",
            "high": "20.51",
            "low": "14.76",
            "close": "15.37"
        },
        {
            "date": "2016-09-09",
            "open": "12.42",
            "high": "17.54",
            "low": "11.65",
            "close": "17.5"
        },
        {
            "date": "2016-09-02",
            "open": "14.09",
            "high": "14.61",
            "low": "11.9",
            "close": "11.98"
        },
        {
            "date": "2016-08-26",
            "open": "12.53",
            "high": "14.93",
            "low": "11.72",
            "close": "13.65"
        },
        {
            "date": "2016-08-19",
            "open": "11.81",
            "high": "13.71",
            "low": "11.33",
            "close": "11.34"
        },
        {
            "date": "2016-08-12",
            "open": "11.66",
            "high": "12.5",
            "low": "11.02",
            "close": "11.55"
        },
        {
            "date": "2016-08-05",
            "open": "11.89",
            "high": "14.24",
            "low": "11.18",
            "close": "11.39"
        },
        {
            "date": "2016-07-29",
            "open": "12.64",
            "high": "13.74",
            "low": "11.77",
            "close": "11.87"
        },
        {
            "date": "2016-07-22",
            "open": "12.75",
            "high": "13.12",
            "low": "11.4",
            "close": "12.02"
        },
        {
            "date": "2016-07-15",
            "open": "13.25",
            "high": "13.93",
            "low": "12.14",
            "close": "12.67"
        },
        {
            "date": "2016-07-08",
            "open": "16.05",
            "high": "17.04",
            "low": "13.19",
            "close": "13.2"
        },
        {
            "date": "2016-07-01",
            "open": "24.38",
            "high": "26.72",
            "low": "14.61",
            "close": "14.77"
        },
        {
            "date": "2016-06-24",
            "open": "17.42",
            "high": "26.24",
            "low": "16.59",
            "close": "25.76"
        },
        {
            "date": "2016-06-17",
            "open": "18.24",
            "high": "22.89",
            "low": "17.89",
            "close": "19.41"
        },
        {
            "date": "2016-06-10",
            "open": "13.84",
            "high": "17.33",
            "low": "12.72",
            "close": "17.03"
        },
        {
            "date": "2016-06-03",
            "open": "13.94",
            "high": "15.25",
            "low": "12.9",
            "close": "13.47"
        },
        {
            "date": "2016-05-27",
            "open": "16.33",
            "high": "16.47",
            "low": "13.04",
            "close": "13.12"
        },
        {
            "date": "2016-05-20",
            "open": "15.72",
            "high": "17.65",
            "low": "14.28",
            "close": "15.2"
        },
        {
            "date": "2016-05-13",
            "open": "15.2",
            "high": "15.47",
            "low": "13.29",
            "close": "15.04"
        },
        {
            "date": "2016-05-06",
            "open": "16.33",
            "high": "16.85",
            "low": "14.48",
            "close": "14.72"
        },
        {
            "date": "2016-04-29",
            "open": "14.07",
            "high": "17.09",
            "low": "13.3",
            "close": "15.7"
        },
        {
            "date": "2016-04-22",
            "open": "14.87",
            "high": "14.94",
            "low": "12.5",
            "close": "13.22"
        },
        {
            "date": "2016-04-15",
            "open": "15.34",
            "high": "16.57",
            "low": "13.38",
            "close": "13.62"
        },
        {
            "date": "2016-04-08",
            "open": "13.88",
            "high": "16.77",
            "low": "13.66",
            "close": "15.36"
        },
        {
            "date": "2016-04-01",
            "open": "15.65",
            "high": "16.04",
            "low": "13.0",
            "close": "13.1"
        },
        {
            "date": "2016-03-24",
            "open": "14.57",
            "high": "16.44",
            "low": "13.75",
            "close": "14.74"
        },
        {
            "date": "2016-03-18",
            "open": "17.01",
            "high": "17.85",
            "low": "13.75",
            "close": "14.02"
        },
        {
            "date": "2016-03-11",
            "open": "17.98",
            "high": "19.59",
            "low": "16.28",
            "close": "16.5"
        },
        {
            "date": "2016-03-04",
            "open": "20.49",
            "high": "20.81",
            "low": "16.05",
            "close": "16.86"
        },
        {
            "date": "2016-02-26",
            "open": "20.14",
            "high": "22.87",
            "low": "18.46",
            "close": "19.81"
        },
        {
            "date": "2016-02-19",
            "open": "24.96",
            "high": "25.52",
            "low": "20.52",
            "close": "20.53"
        },
        {
            "date": "2016-02-12",
            "open": "25.89",
            "high": "30.9",
            "low": "24.47",
            "close": "25.4"
        },
        {
            "date": "2016-02-05",
            "open": "21.32",
            "high": "27.7",
            "low": "19.61",
            "close": "23.38"
        },
        {
            "date": "2016-01-29",
            "open": "23.3",
            "high": "27.22",
            "low": "19.5",
            "close": "20.2"
        },
        {
            "date": "2016-01-22",
            "open": "25.4",
            "high": "32.09",
            "low": "22.22",
            "close": "22.34"
        },
        {
            "date": "2016-01-15",
            "open": "25.58",
            "high": "30.95",
            "low": "21.44",
            "close": "27.02"
        },
        {
            "date": "2016-01-08",
            "open": "22.48",
            "high": "27.08",
            "low": "19.25",
            "close": "27.01"
        },
        {
            "date": "2015-12-31",
            "open": "17.65",
            "high": "20.39",
            "low": "15.63",
            "close": "18.21"
        },
        {
            "date": "2015-12-24",
            "open": "19.64",
            "high": "20.21",
            "low": "14.45",
            "close": "15.74"
        },
        {
            "date": "2015-12-18",
            "open": "24.7",
            "high": "26.81",
            "low": "16.13",
            "close": "20.7"
        },
        {
            "date": "2015-12-11",
            "open": "15.65",
            "high": "25.27",
            "low": "15.58",
            "close": "24.39"
        },
        {
            "date": "2015-12-04",
            "open": "15.55",
            "high": "19.35",
            "low": "14.63",
            "close": "14.81"
        },
        {
            "date": "2015-11-27",
            "open": "16.15",
            "high": "17.21",
            "low": "15.05",
            "close": "15.12"
        },
        {
            "date": "2015-11-20",
            "open": "20.51",
            "high": "20.55",
            "low": "15.47",
            "close": "15.47"
        },
        {
            "date": "2015-11-13",
            "open": "15.34",
            "high": "20.67",
            "low": "15.02",
            "close": "20.08"
        },
        {
            "date": "2015-11-06",
            "open": "15.41",
            "high": "16.39",
            "low": "13.67",
            "close": "14.33"
        },
        {
            "date": "2015-10-30",
            "open": "14.76",
            "high": "15.99",
            "low": "12.8",
            "close": "15.07"
        },
        {
            "date": "2015-10-23",
            "open": "15.68",
            "high": "16.7",
            "low": "13.24",
            "close": "14.46"
        },
        {
            "date": "2015-10-16",
            "open": "17.68",
            "high": "18.78",
            "low": "15.05",
            "close": "15.05"
        },
        {
            "date": "2015-10-09",
            "open": "20.31",
            "high": "20.42",
            "low": "16.34",
            "close": "17.08"
        },
        {
            "date": "2015-10-02",
            "open": "25.02",
            "high": "28.33",
            "low": "20.35",
            "close": "20.94"
        },
        {
            "date": "2015-09-25",
            "open": "21.97",
            "high": "26.29",
            "low": "20.05",
            "close": "23.62"
        },
        {
            "date": "2015-09-18",
            "open": "24.03",
            "high": "25.32",
            "low": "17.87",
            "close": "22.28"
        },
        {
            "date": "2015-09-11",
            "open": "25.05",
            "high": "27.22",
            "low": "21.51",
            "close": "23.2"
        },
        {
            "date": "2015-09-04",
            "open": "27.03",
            "high": "33.82",
            "low": "23.45",
            "close": "27.8"
        },
        {
            "date": "2015-08-28",
            "open": "28.03",
            "high": "53.29",
            "low": "24.49",
            "close": "26.05"
        },
        {
            "date": "2015-08-21",
            "open": "14.32",
            "high": "28.38",
            "low": "13.01",
            "close": "28.03"
        },
        {
            "date": "2015-08-14",
            "open": "12.73",
            "high": "16.28",
            "low": "12.18",
            "close": "12.83"
        },
        {
            "date": "2015-08-07",
            "open": "12.85",
            "high": "14.58",
            "low": "10.88",
            "close": "13.39"
        },
        {
            "date": "2015-07-31",
            "open": "15.6",
            "high": "16.27",
            "low": "11.82",
            "close": "12.12"
        },
        {
            "date": "2015-07-24",
            "open": "12.25",
            "high": "14.73",
            "low": "11.71",
            "close": "13.74"
        },
        {
            "date": "2015-07-17",
            "open": "15.29",
            "high": "15.36",
            "low": "11.77",
            "close": "11.95"
        },
        {
            "date": "2015-07-10",
            "open": "18.65",
            "high": "20.05",
            "low": "15.93",
            "close": "16.83"
        },
        {
            "date": "2015-07-02",
            "open": "16.7",
            "high": "19.8",
            "low": "15.39",
            "close": "16.79"
        },
        {
            "date": "2015-06-26",
            "open": "13.42",
            "high": "14.91",
            "low": "11.93",
            "close": "14.02"
        },
        {
            "date": "2015-06-19",
            "open": "15.48",
            "high": "15.62",
            "low": "12.54",
            "close": "13.96"
        },
        {
            "date": "2015-06-12",
            "open": "14.84",
            "high": "15.74",
            "low": "12.56",
            "close": "13.78"
        },
        {
            "date": "2015-06-05",
            "open": "13.92",
            "high": "15.65",
            "low": "13.4",
            "close": "14.21"
        },
        {
            "date": "2015-05-29",
            "open": "13.45",
            "high": "14.63",
            "low": "13.05",
            "close": "13.84"
        },
        {
            "date": "2015-05-22",
            "open": "13.08",
            "high": "13.27",
            "low": "11.82",
            "close": "12.13"
        },
        {
            "date": "2015-05-15",
            "open": "13.35",
            "high": "15.13",
            "low": "12.35",
            "close": "12.38"
        },
        {
            "date": "2015-05-08",
            "open": "13.12",
            "high": "16.36",
            "low": "12.1",
            "close": "12.86"
        },
        {
            "date": "2015-05-01",
            "open": "12.34",
            "high": "15.29",
            "low": "12.33",
            "close": "12.7"
        },
        {
            "date": "2015-04-24",
            "open": "13.67",
            "high": "13.8",
            "low": "12.12",
            "close": "12.29"
        },
        {
            "date": "2015-04-17",
            "open": "13.17",
            "high": "15.02",
            "low": "12.5",
            "close": "13.89"
        },
        {
            "date": "2015-04-10",
            "open": "15.75",
            "high": "15.76",
            "low": "12.51",
            "close": "12.58"
        },
        {
            "date": "2015-04-02",
            "open": "14.76",
            "high": "16.66",
            "low": "14.08",
            "close": "14.67"
        },
        {
            "date": "2015-03-27",
            "open": "13.52",
            "high": "17.19",
            "low": "12.59",
            "close": "15.07"
        },
        {
            "date": "2015-03-20",
            "open": "15.78",
            "high": "16.37",
            "low": "12.54",
            "close": "13.02"
        },
        {
            "date": "2015-03-13",
            "open": "15.72",
            "high": "17.19",
            "low": "14.71",
            "close": "16.0"
        },
        {
            "date": "2015-03-06",
            "open": "13.9",
            "high": "15.83",
            "low": "12.87",
            "close": "15.2"
        },
        {
            "date": "2015-02-27",
            "open": "15.05",
            "high": "15.48",
            "low": "12.86",
            "close": "13.34"
        },
        {
            "date": "2015-02-20",
            "open": "15.86",
            "high": "16.74",
            "low": "14.27",
            "close": "14.3"
        },
        {
            "date": "2015-02-13",
            "open": "19.16",
            "high": "19.28",
            "low": "14.69",
            "close": "14.69"
        },
        {
            "date": "2015-02-06",
            "open": "20.89",
            "high": "22.81",
            "low": "16.06",
            "close": "17.29"
        },
        {
            "date": "2015-01-30",
            "open": "16.96",
            "high": "22.18",
            "low": "15.52",
            "close": "20.97"
        },
        {
            "date": "2015-01-23",
            "open": "20.07",
            "high": "21.37",
            "low": "15.81",
            "close": "16.66"
        },
        {
            "date": "2015-01-16",
            "open": "18.02",
            "high": "23.43",
            "low": "17.65",
            "close": "20.95"
        },
        {
            "date": "2015-01-09",
            "open": "19.19",
            "high": "22.9",
            "low": "16.44",
            "close": "17.55"
        },
        {
            "date": "2015-01-02",
            "open": "16.04",
            "high": "20.14",
            "low": "15.06",
            "close": "17.79"
        },
        {
            "date": "2014-12-26",
            "open": "16.32",
            "high": "16.88",
            "low": "14.01",
            "close": "14.5"
        },
        {
            "date": "2014-12-19",
            "open": "19.59",
            "high": "25.2",
            "low": "16.07",
            "close": "16.49"
        },
        {
            "date": "2014-12-12",
            "open": "13.05",
            "high": "23.06",
            "low": "12.55",
            "close": "21.08"
        },
        {
            "date": "2014-12-05",
            "open": "14.16",
            "high": "14.75",
            "low": "11.53",
            "close": "11.82"
        },
        {
            "date": "2014-11-28",
            "open": "12.92",
            "high": "13.49",
            "low": "11.91",
            "close": "13.33"
        },
        {
            "date": "2014-11-21",
            "open": "14.7",
            "high": "15.74",
            "low": "12.9",
            "close": "12.9"
        },
        {
            "date": "2014-11-14",
            "open": "13.16",
            "high": "14.31",
            "low": "12.38",
            "close": "13.31"
        },
        {
            "date": "2014-11-07",
            "open": "14.41",
            "high": "15.93",
            "low": "13.01",
            "close": "13.12"
        },
        {
            "date": "2014-10-31",
            "open": "17.24",
            "high": "17.87",
            "low": "13.72",
            "close": "14.03"
        },
        {
            "date": "2014-10-24",
            "open": "22.11",
            "high": "22.16",
            "low": "15.56",
            "close": "16.11"
        },
        {
            "date": "2014-10-17",
            "open": "21.16",
            "high": "31.06",
            "low": "20.23",
            "close": "21.99"
        },
        {
            "date": "2014-10-10",
            "open": "14.46",
            "high": "22.06",
            "low": "14.05",
            "close": "21.24"
        },
        {
            "date": "2014-10-03",
            "open": "16.96",
            "high": "17.98",
            "low": "14.44",
            "close": "14.55"
        },
        {
            "date": "2014-09-26",
            "open": "13.14",
            "high": "16.69",
            "low": "13.13",
            "close": "14.85"
        },
        {
            "date": "2014-09-19",
            "open": "13.54",
            "high": "14.53",
            "low": "11.52",
            "close": "12.11"
        },
        {
            "date": "2014-09-12",
            "open": "12.64",
            "high": "14.27",
            "low": "12.4",
            "close": "13.31"
        },
        {
            "date": "2014-09-05",
            "open": "12.32",
            "high": "13.41",
            "low": "11.7",
            "close": "12.09"
        },
        {
            "date": "2014-08-29",
            "open": "11.58",
            "high": "12.73",
            "low": "11.24",
            "close": "11.98"
        },
        {
            "date": "2014-08-22",
            "open": "12.85",
            "high": "13.51",
            "low": "11.47",
            "close": "11.47"
        },
        {
            "date": "2014-08-15",
            "open": "15.16",
            "high": "15.16",
            "low": "11.89",
            "close": "13.15"
        },
        {
            "date": "2014-08-08",
            "open": "16.64",
            "high": "17.3",
            "low": "14.69",
            "close": "15.77"
        },
        {
            "date": "2014-08-01",
            "open": "12.93",
            "high": "17.57",
            "low": "12.12",
            "close": "17.03"
        },
        {
            "date": "2014-07-25",
            "open": "12.85",
            "high": "13.62",
            "low": "11.41",
            "close": "12.69"
        },
        {
            "date": "2014-07-18",
            "open": "11.6",
            "high": "15.38",
            "low": "10.59",
            "close": "12.06"
        },
        {
            "date": "2014-07-11",
            "open": "11.15",
            "high": "13.23",
            "low": "11.01",
            "close": "12.08"
        },
        {
            "date": "2014-07-03",
            "open": "11.75",
            "high": "11.81",
            "low": "10.28",
            "close": "10.32"
        },
        {
            "date": "2014-06-27",
            "open": "11.26",
            "high": "12.51",
            "low": "10.87",
            "close": "11.26"
        },
        {
            "date": "2014-06-20",
            "open": "12.65",
            "high": "12.89",
            "low": "10.34",
            "close": "10.85"
        },
        {
            "date": "2014-06-13",
            "open": "11.23",
            "high": "12.81",
            "low": "10.93",
            "close": "12.18"
        },
        {
            "date": "2014-06-06",
            "open": "11.69",
            "high": "12.34",
            "low": "10.73",
            "close": "10.73"
        },
        {
            "date": "2014-05-30",
            "open": "11.69",
            "high": "11.86",
            "low": "11.32",
            "close": "11.4"
        },
        {
            "date": "2014-05-23",
            "open": "13.17",
            "high": "13.3",
            "low": "11.36",
            "close": "11.36"
        },
        {
            "date": "2014-05-16",
            "open": "12.46",
            "high": "13.77",
            "low": "11.88",
            "close": "12.44"
        },
        {
            "date": "2014-05-09",
            "open": "13.95",
            "high": "14.49",
            "low": "12.87",
            "close": "12.92"
        },
        {
            "date": "2014-05-02",
            "open": "14.27",
            "high": "15.28",
            "low": "12.83",
            "close": "12.91"
        },
        {
            "date": "2014-04-25",
            "open": "14.1",
            "high": "14.67",
            "low": "12.9",
            "close": "14.06"
        },
        {
            "date": "2014-04-17",
            "open": "16.14",
            "high": "17.5",
            "low": "13.07",
            "close": "13.36"
        },
        {
            "date": "2014-04-11",
            "open": "14.96",
            "high": "17.85",
            "low": "13.7",
            "close": "17.03"
        },
        {
            "date": "2014-04-04",
            "open": "13.88",
            "high": "14.55",
            "low": "12.6",
            "close": "13.96"
        },
        {
            "date": "2014-03-28",
            "open": "14.7",
            "high": "16.07",
            "low": "13.46",
            "close": "14.41"
        },
        {
            "date": "2014-03-21",
            "open": "16.39",
            "high": "16.4",
            "low": "13.77",
            "close": "15.0"
        },
        {
            "date": "2014-03-14",
            "open": "14.76",
            "high": "18.22",
            "low": "13.84",
            "close": "17.82"
        },
        {
            "date": "2014-03-07",
            "open": "16.47",
            "high": "16.78",
            "low": "13.51",
            "close": "14.11"
        },
        {
            "date": "2014-02-28",
            "open": "14.83",
            "high": "14.83",
            "low": "13.49",
            "close": "14.0"
        },
        {
            "date": "2014-02-21",
            "open": "13.95",
            "high": "15.8",
            "low": "13.77",
            "close": "14.68"
        },
        {
            "date": "2014-02-14",
            "open": "15.63",
            "high": "15.76",
            "low": "13.44",
            "close": "13.57"
        },
        {
            "date": "2014-02-07",
            "open": "18.57",
            "high": "21.48",
            "low": "15.09",
            "close": "15.29"
        },
        {
            "date": "2014-01-31",
            "open": "17.29",
            "high": "18.99",
            "low": "15.8",
            "close": "18.41"
        },
        {
            "date": "2014-01-24",
            "open": "12.63",
            "high": "18.14",
            "low": "12.55",
            "close": "18.14"
        },
        {
            "date": "2014-01-17",
            "open": "12.18",
            "high": "13.65",
            "low": "11.81",
            "close": "12.44"
        },
        {
            "date": "2014-01-10",
            "open": "13.41",
            "high": "14.0",
            "low": "12.14",
            "close": "12.14"
        },
        {
            "date": "2014-01-03",
            "open": "12.87",
            "high": "14.59",
            "low": "12.83",
            "close": "13.76"
        },
        {
            "date": "2013-12-27",
            "open": "13.37",
            "high": "13.53",
            "low": "11.69",
            "close": "12.46"
        },
        {
            "date": "2013-12-20",
            "open": "15.64",
            "high": "16.75",
            "low": "12.89",
            "close": "13.79"
        },
        {
            "date": "2013-12-13",
            "open": "13.97",
            "high": "16.09",
            "low": "13.49",
            "close": "15.76"
        },
        {
            "date": "2013-12-06",
            "open": "13.91",
            "high": "15.71",
            "low": "13.62",
            "close": "13.79"
        },
        {
            "date": "2013-11-29",
            "open": "12.55",
            "high": "13.78",
            "low": "12.44",
            "close": "13.7"
        },
        {
            "date": "2013-11-22",
            "open": "12.41",
            "high": "13.94",
            "low": "12.24",
            "close": "12.26"
        },
        {
            "date": "2013-11-15",
            "open": "12.85",
            "high": "13.35",
            "low": "11.99",
            "close": "12.19"
        },
        {
            "date": "2013-11-08",
            "open": "13.35",
            "high": "14.14",
            "low": "12.67",
            "close": "12.9"
        },
        {
            "date": "2013-11-01",
            "open": "13.62",
            "high": "21.26",
            "low": "13.06",
            "close": "13.28"
        },
        {
            "date": "2013-10-25",
            "open": "13.34",
            "high": "14.21",
            "low": "12.93",
            "close": "13.09"
        },
        {
            "date": "2013-10-18",
            "open": "17.08",
            "high": "18.67",
            "low": "12.34",
            "close": "13.04"
        },
        {
            "date": "2013-10-11",
            "open": "18.76",
            "high": "21.34",
            "low": "15.46",
            "close": "15.72"
        },
        {
            "date": "2013-10-04",
            "open": "17.49",
            "high": "18.71",
            "low": "15.47",
            "close": "16.74"
        },
        {
            "date": "2013-09-27",
            "open": "14.04",
            "high": "15.79",
            "low": "13.58",
            "close": "15.46"
        },
        {
            "date": "2013-09-20",
            "open": "14.1",
            "high": "14.68",
            "low": "12.52",
            "close": "13.12"
        },
        {
            "date": "2013-09-13",
            "open": "15.86",
            "high": "16.02",
            "low": "13.73",
            "close": "14.16"
        },
        {
            "date": "2013-09-06",
            "open": "16.47",
            "high": "17.37",
            "low": "15.17",
            "close": "15.85"
        },
        {
            "date": "2013-08-30",
            "open": "14.37",
            "high": "17.81",
            "low": "13.9",
            "close": "17.01"
        },
        {
            "date": "2013-08-23",
            "open": "14.94",
            "high": "16.56",
            "low": "13.98",
            "close": "13.98"
        },
        {
            "date": "2013-08-16",
            "open": "13.52",
            "high": "14.88",
            "low": "12.29",
            "close": "14.37"
        },
        {
            "date": "2013-08-09",
            "open": "12.29",
            "high": "13.91",
            "low": "11.83",
            "close": "13.41"
        },
        {
            "date": "2013-08-02",
            "open": "13.54",
            "high": "14.14",
            "low": "11.98",
            "close": "11.98"
        },
        {
            "date": "2013-07-26",
            "open": "13.23",
            "high": "13.73",
            "low": "12.07",
            "close": "12.72"
        },
        {
            "date": "2013-07-19",
            "open": "13.98",
            "high": "14.56",
            "low": "12.54",
            "close": "12.54"
        },
        {
            "date": "2013-07-12",
            "open": "14.66",
            "high": "15.27",
            "low": "13.57",
            "close": "13.84"
        },
        {
            "date": "2013-07-05",
            "open": "16.9",
            "high": "17.32",
            "low": "14.89",
            "close": "14.89"
        },
        {
            "date": "2013-06-28",
            "open": "20.87",
            "high": "21.91",
            "low": "16.19",
            "close": "16.86"
        },
        {
            "date": "2013-06-21",
            "open": "16.53",
            "high": "21.32",
            "low": "15.36",
            "close": "18.9"
        },
        {
            "date": "2013-06-14",
            "open": "15.16",
            "high": "18.6",
            "low": "15.1",
            "close": "17.15"
        },
        {
            "date": "2013-06-07",
            "open": "16.4",
            "high": "18.51",
            "low": "14.96",
            "close": "15.14"
        },
        {
            "date": "2013-05-31",
            "open": "13.67",
            "high": "16.35",
            "low": "13.56",
            "close": "16.3"
        },
        {
            "date": "2013-05-24",
            "open": "13.28",
            "high": "15.11",
            "low": "12.84",
            "close": "13.99"
        },
        {
            "date": "2013-05-17",
            "open": "12.57",
            "high": "13.46",
            "low": "12.26",
            "close": "12.45"
        },
        {
            "date": "2013-05-10",
            "open": "13.06",
            "high": "13.53",
            "low": "12.49",
            "close": "12.59"
        },
        {
            "date": "2013-05-03",
            "open": "13.72",
            "high": "14.67",
            "low": "12.77",
            "close": "12.85"
        },
        {
            "date": "2013-04-26",
            "open": "15.08",
            "high": "16.0",
            "low": "13.13",
            "close": "13.61"
        },
        {
            "date": "2013-04-19",
            "open": "13.12",
            "high": "18.2",
            "low": "12.66",
            "close": "14.97"
        },
        {
            "date": "2013-04-12",
            "open": "14.04",
            "high": "14.5",
            "low": "11.99",
            "close": "12.06"
        },
        {
            "date": "2013-04-05",
            "open": "13.46",
            "high": "15.65",
            "low": "12.62",
            "close": "13.92"
        },
        {
            "date": "2013-03-28",
            "open": "12.85",
            "high": "14.61",
            "low": "12.39",
            "close": "12.7"
        },
        {
            "date": "2013-03-22",
            "open": "13.47",
            "high": "15.4",
            "low": "12.3",
            "close": "13.57"
        },
        {
            "date": "2013-03-15",
            "open": "12.31",
            "high": "12.93",
            "low": "11.05",
            "close": "11.3"
        },
        {
            "date": "2013-03-08",
            "open": "16.16",
            "high": "16.16",
            "low": "12.49",
            "close": "12.59"
        },
        {
            "date": "2013-03-01",
            "open": "13.69",
            "high": "19.28",
            "low": "13.57",
            "close": "15.36"
        },
        {
            "date": "2013-02-22",
            "open": "12.81",
            "high": "16.21",
            "low": "12.08",
            "close": "14.17"
        },
        {
            "date": "2013-02-15",
            "open": "13.37",
            "high": "13.42",
            "low": "12.24",
            "close": "12.46"
        },
        {
            "date": "2013-02-08",
            "open": "14.0",
            "high": "14.75",
            "low": "12.89",
            "close": "13.02"
        },
        {
            "date": "2013-02-01",
            "open": "13.29",
            "high": "14.43",
            "low": "12.72",
            "close": "12.9"
        },
        {
            "date": "2013-01-25",
            "open": "13.28",
            "high": "13.5",
            "low": "12.3",
            "close": "12.89"
        },
        {
            "date": "2013-01-18",
            "open": "13.66",
            "high": "13.99",
            "low": "12.29",
            "close": "12.46"
        },
        {
            "date": "2013-01-11",
            "open": "14.53",
            "high": "14.53",
            "low": "13.22",
            "close": "13.36"
        },
        {
            "date": "2013-01-04",
            "open": "22.14",
            "high": "22.72",
            "low": "13.64",
            "close": "13.83"
        },
        {
            "date": "2012-12-28",
            "open": "18.46",
            "high": "23.23",
            "low": "17.84",
            "close": "22.72"
        },
        {
            "date": "2012-12-21",
            "open": "17.2",
            "high": "19.93",
            "low": "15.46",
            "close": "17.84"
        },
        {
            "date": "2012-12-14",
            "open": "16.47",
            "high": "17.15",
            "low": "15.41",
            "close": "17.0"
        },
        {
            "date": "2012-12-07",
            "open": "15.81",
            "high": "17.53",
            "low": "15.73",
            "close": "15.9"
        },
        {
            "date": "2012-11-30",
            "open": "15.63",
            "high": "16.98",
            "low": "14.89",
            "close": "15.87"
        },
        {
            "date": "2012-11-23",
            "open": "15.88",
            "high": "15.98",
            "low": "14.77",
            "close": "15.14"
        },
        {
            "date": "2012-11-16",
            "open": "18.15",
            "high": "18.64",
            "low": "15.93",
            "close": "16.41"
        },
        {
            "date": "2012-11-09",
            "open": "18.33",
            "high": "19.4",
            "low": "17.19",
            "close": "18.61"
        },
        {
            "date": "2012-11-02",
            "open": "17.68",
            "high": "18.84",
            "low": "16.05",
            "close": "17.59"
        },
        {
            "date": "2012-10-26",
            "open": "17.44",
            "high": "19.65",
            "low": "16.62",
            "close": "17.81"
        },
        {
            "date": "2012-10-19",
            "open": "16.05",
            "high": "17.6",
            "low": "14.5",
            "close": "17.06"
        },
        {
            "date": "2012-10-12",
            "open": "15.19",
            "high": "16.79",
            "low": "14.96",
            "close": "16.14"
        },
        {
            "date": "2012-10-05",
            "open": "16.03",
            "high": "16.53",
            "low": "13.67",
            "close": "14.33"
        },
        {
            "date": "2012-09-28",
            "open": "15.06",
            "high": "17.08",
            "low": "13.87",
            "close": "15.73"
        },
        {
            "date": "2012-09-21",
            "open": "14.67",
            "high": "14.92",
            "low": "13.61",
            "close": "13.98"
        },
        {
            "date": "2012-09-14",
            "open": "14.27",
            "high": "16.54",
            "low": "13.51",
            "close": "14.51"
        },
        {
            "date": "2012-09-07",
            "open": "18.65",
            "high": "18.96",
            "low": "14.33",
            "close": "14.38"
        },
        {
            "date": "2012-08-31",
            "open": "16.15",
            "high": "18.05",
            "low": "15.75",
            "close": "17.47"
        },
        {
            "date": "2012-08-24",
            "open": "14.11",
            "high": "16.45",
            "low": "13.99",
            "close": "15.18"
        },
        {
            "date": "2012-08-17",
            "open": "14.09",
            "high": "15.15",
            "low": "13.3",
            "close": "13.45"
        },
        {
            "date": "2012-08-10",
            "open": "15.85",
            "high": "16.47",
            "low": "14.73",
            "close": "14.74"
        },
        {
            "date": "2012-08-03",
            "open": "17.55",
            "high": "19.25",
            "low": "15.64",
            "close": "15.64"
        },
        {
            "date": "2012-07-27",
            "open": "20.41",
            "high": "21.0",
            "low": "16.52",
            "close": "16.7"
        },
        {
            "date": "2012-07-20",
            "open": "17.31",
            "high": "17.46",
            "low": "15.45",
            "close": "16.27"
        },
        {
            "date": "2012-07-13",
            "open": "18.17",
            "high": "19.51",
            "low": "16.36",
            "close": "16.74"
        },
        {
            "date": "2012-07-06",
            "open": "17.62",
            "high": "18.25",
            "low": "16.27",
            "close": "17.1"
        },
        {
            "date": "2012-06-29",
            "open": "20.47",
            "high": "21.36",
            "low": "16.87",
            "close": "17.08"
        },
        {
            "date": "2012-06-22",
            "open": "21.76",
            "high": "21.98",
            "low": "16.77",
            "close": "18.11"
        },
        {
            "date": "2012-06-15",
            "open": "19.87",
            "high": "24.93",
            "low": "19.63",
            "close": "21.11"
        },
        {
            "date": "2012-06-08",
            "open": "26.35",
            "high": "27.73",
            "low": "20.29",
            "close": "21.23"
        },
        {
            "date": "2012-06-01",
            "open": "21.7",
            "high": "26.71",
            "low": "20.99",
            "close": "26.66"
        },
        {
            "date": "2012-05-25",
            "open": "24.88",
            "high": "24.88",
            "low": "19.98",
            "close": "21.76"
        },
        {
            "date": "2012-05-18",
            "open": "21.47",
            "high": "25.14",
            "low": "20.76",
            "close": "25.1"
        },
        {
            "date": "2012-05-11",
            "open": "19.8",
            "high": "21.59",
            "low": "17.95",
            "close": "19.89"
        },
        {
            "date": "2012-05-04",
            "open": "17.04",
            "high": "19.28",
            "low": "16.01",
            "close": "19.16"
        },
        {
            "date": "2012-04-27",
            "open": "20.22",
            "high": "20.27",
            "low": "15.75",
            "close": "16.32"
        },
        {
            "date": "2012-04-20",
            "open": "18.87",
            "high": "20.42",
            "low": "16.97",
            "close": "17.44"
        },
        {
            "date": "2012-04-13",
            "open": "18.94",
            "high": "21.06",
            "low": "17.2",
            "close": "19.55"
        },
        {
            "date": "2012-04-05",
            "open": "16.35",
            "high": "17.74",
            "low": "15.02",
            "close": "16.7"
        },
        {
            "date": "2012-03-30",
            "open": "14.51",
            "high": "17.27",
            "low": "14.14",
            "close": "15.5"
        },
        {
            "date": "2012-03-23",
            "open": "15.42",
            "high": "16.58",
            "low": "14.19",
            "close": "14.82"
        },
        {
            "date": "2012-03-16",
            "open": "15.79",
            "high": "16.67",
            "low": "13.66",
            "close": "14.47"
        },
        {
            "date": "2012-03-09",
            "open": "18.27",
            "high": "21.24",
            "low": "16.63",
            "close": "17.11"
        },
        {
            "date": "2012-03-02",
            "open": "19.1",
            "high": "19.25",
            "low": "17.14",
            "close": "17.29"
        },
        {
            "date": "2012-02-24",
            "open": "18.41",
            "high": "18.97",
            "low": "16.42",
            "close": "17.31"
        },
        {
            "date": "2012-02-17",
            "open": "19.64",
            "high": "21.77",
            "low": "17.54",
            "close": "17.78"
        },
        {
            "date": "2012-02-10",
            "open": "17.98",
            "high": "21.98",
            "low": "16.11",
            "close": "20.79"
        },
        {
            "date": "2012-02-03",
            "open": "20.33",
            "high": "20.33",
            "low": "16.1",
            "close": "17.1"
        },
        {
            "date": "2012-01-27",
            "open": "19.22",
            "high": "20.0",
            "low": "16.8",
            "close": "18.53"
        },
        {
            "date": "2012-01-20",
            "open": "20.9",
            "high": "23.44",
            "low": "18.16",
            "close": "18.28"
        },
        {
            "date": "2012-01-13",
            "open": "21.67",
            "high": "22.43",
            "low": "20.05",
            "close": "20.91"
        },
        {
            "date": "2012-01-06",
            "open": "22.95",
            "high": "23.73",
            "low": "20.58",
            "close": "20.63"
        },
        {
            "date": "2011-12-30",
            "open": "22.58",
            "high": "23.56",
            "low": "21.68",
            "close": "23.4"
        },
        {
            "date": "2011-12-23",
            "open": "25.14",
            "high": "25.38",
            "low": "20.34",
            "close": "20.73"
        },
        {
            "date": "2011-12-16",
            "open": "26.78",
            "high": "27.73",
            "low": "23.27",
            "close": "24.29"
        },
        {
            "date": "2011-12-09",
            "open": "26.74",
            "high": "30.91",
            "low": "26.0",
            "close": "26.38"
        },
        {
            "date": "2011-12-02",
            "open": "31.93",
            "high": "33.11",
            "low": "25.29",
            "close": "27.52"
        },
        {
            "date": "2011-11-25",
            "open": "34.59",
            "high": "35.29",
            "low": "31.28",
            "close": "34.47"
        },
        {
            "date": "2011-11-18",
            "open": "31.42",
            "high": "36.46",
            "low": "30.4",
            "close": "32.0"
        },
        {
            "date": "2011-11-11",
            "open": "31.4",
            "high": "36.43",
            "low": "27.47",
            "close": "30.04"
        },
        {
            "date": "2011-11-04",
            "open": "27.09",
            "high": "37.53",
            "low": "27.01",
            "close": "30.16"
        },
        {
            "date": "2011-10-28",
            "open": "31.67",
            "high": "33.3",
            "low": "24.44",
            "close": "24.53"
        },
        {
            "date": "2011-10-21",
            "open": "30.35",
            "high": "36.87",
            "low": "29.69",
            "close": "31.32"
        },
        {
            "date": "2011-10-14",
            "open": "35.45",
            "high": "35.45",
            "low": "28.08",
            "close": "28.24"
        },
        {
            "date": "2011-10-07",
            "open": "44.25",
            "high": "46.88",
            "low": "35.19",
            "close": "36.2"
        },
        {
            "date": "2011-09-30",
            "open": "40.99",
            "high": "43.34",
            "low": "35.32",
            "close": "42.96"
        },
        {
            "date": "2011-09-23",
            "open": "34.8",
            "high": "43.87",
            "low": "31.45",
            "close": "41.25"
        },
        {
            "date": "2011-09-16",
            "open": "42.56",
            "high": "43.18",
            "low": "30.43",
            "close": "30.98"
        },
        {
            "date": "2011-09-09",
            "open": "39.84",
            "high": "40.74",
            "low": "32.79",
            "close": "38.52"
        },
        {
            "date": "2011-09-02",
            "open": "33.81",
            "high": "34.74",
            "low": "30.16",
            "close": "33.92"
        },
        {
            "date": "2011-08-26",
            "open": "38.8",
            "high": "43.84",
            "low": "34.05",
            "close": "35.59"
        },
        {
            "date": "2011-08-19",
            "open": "34.73",
            "high": "45.4",
            "low": "30.81",
            "close": "43.05"
        },
        {
            "date": "2011-08-12",
            "open": "36.9",
            "high": "48.0",
            "low": "34.01",
            "close": "36.36"
        },
        {
            "date": "2011-08-05",
            "open": "22.63",
            "high": "39.25",
            "low": "22.46",
            "close": "32.0"
        },
        {
            "date": "2011-07-29",
            "open": "19.26",
            "high": "25.94",
            "low": "18.73",
            "close": "25.25"
        },
        {
            "date": "2011-07-22",
            "open": "21.25",
            "high": "21.93",
            "low": "17.14",
            "close": "17.52"
        },
        {
            "date": "2011-07-15",
            "open": "17.44",
            "high": "21.68",
            "low": "17.16",
            "close": "19.53"
        },
        {
            "date": "2011-07-08",
            "open": "16.32",
            "high": "17.14",
            "low": "15.3",
            "close": "15.95"
        },
        {
            "date": "2011-07-01",
            "open": "21.6",
            "high": "21.82",
            "low": "15.12",
            "close": "15.87"
        },
        {
            "date": "2011-06-24",
            "open": "22.99",
            "high": "23.08",
            "low": "17.72",
            "close": "21.1"
        },
        {
            "date": "2011-06-17",
            "open": "19.1",
            "high": "24.65",
            "low": "17.8",
            "close": "21.85"
        },
        {
            "date": "2011-06-10",
            "open": "18.42",
            "high": "19.16",
            "low": "17.26",
            "close": "18.86"
        },
        {
            "date": "2011-06-03",
            "open": "15.85",
            "high": "19.87",
            "low": "15.15",
            "close": "17.95"
        },
        {
            "date": "2011-05-27",
            "open": "20.03",
            "high": "20.03",
            "low": "15.36",
            "close": "15.98"
        },
        {
            "date": "2011-05-20",
            "open": "17.86",
            "high": "19.09",
            "low": "15.5",
            "close": "17.43"
        },
        {
            "date": "2011-05-13",
            "open": "18.59",
            "high": "18.59",
            "low": "15.79",
            "close": "17.07"
        },
        {
            "date": "2011-05-06",
            "open": "15.07",
            "high": "19.29",
            "low": "15.07",
            "close": "18.4"
        },
        {
            "date": "2011-04-29",
            "open": "15.64",
            "high": "16.42",
            "low": "14.27",
            "close": "14.75"
        },
        {
            "date": "2011-04-21",
            "open": "18.3",
            "high": "19.07",
            "low": "14.3",
            "close": "14.69"
        },
        {
            "date": "2011-04-15",
            "open": "16.74",
            "high": "18.46",
            "low": "14.92",
            "close": "15.32"
        },
        {
            "date": "2011-04-08",
            "open": "17.63",
            "high": "18.33",
            "low": "16.49",
            "close": "17.87"
        },
        {
            "date": "2011-04-01",
            "open": "18.31",
            "high": "19.78",
            "low": "16.44",
            "close": "17.4"
        },
        {
            "date": "2011-03-25",
            "open": "22.1",
            "high": "22.16",
            "low": "17.07",
            "close": "17.91"
        },
        {
            "date": "2011-03-18",
            "open": "21.79",
            "high": "31.28",
            "low": "20.92",
            "close": "24.44"
        },
        {
            "date": "2011-03-11",
            "open": "19.37",
            "high": "22.25",
            "low": "18.95",
            "close": "20.08"
        },
        {
            "date": "2011-03-04",
            "open": "19.12",
            "high": "21.14",
            "low": "17.63",
            "close": "19.06"
        },
        {
            "date": "2011-02-25",
            "open": "19.46",
            "high": "23.22",
            "low": "18.38",
            "close": "19.22"
        },
        {
            "date": "2011-02-18",
            "open": "16.07",
            "high": "17.3",
            "low": "15.22",
            "close": "16.43"
        },
        {
            "date": "2011-02-11",
            "open": "16.14",
            "high": "17.07",
            "low": "14.86",
            "close": "15.69"
        },
        {
            "date": "2011-02-04",
            "open": "19.61",
            "high": "19.96",
            "low": "15.89",
            "close": "15.93"
        },
        {
            "date": "2011-01-28",
            "open": "18.78",
            "high": "20.08",
            "low": "15.81",
            "close": "20.04"
        },
        {
            "date": "2011-01-21",
            "open": "16.19",
            "high": "18.85",
            "low": "15.71",
            "close": "18.47"
        },
        {
            "date": "2011-01-14",
            "open": "18.35",
            "high": "18.63",
            "low": "15.37",
            "close": "15.46"
        },
        {
            "date": "2011-01-07",
            "open": "17.94",
            "high": "18.24",
            "low": "16.57",
            "close": "17.14"
        },
        {
            "date": "2010-12-31",
            "open": "18.26",
            "high": "18.32",
            "low": "17.02",
            "close": "17.75"
        },
        {
            "date": "2010-12-23",
            "open": "16.22",
            "high": "16.86",
            "low": "15.4",
            "close": "16.47"
        },
        {
            "date": "2010-12-17",
            "open": "16.82",
            "high": "18.27",
            "low": "15.46",
            "close": "16.11"
        },
        {
            "date": "2010-12-10",
            "open": "18.8",
            "high": "18.85",
            "low": "17.06",
            "close": "17.61"
        },
        {
            "date": "2010-12-03",
            "open": "23.15",
            "high": "23.84",
            "low": "17.71",
            "close": "18.01"
        },
        {
            "date": "2010-11-26",
            "open": "19.45",
            "high": "22.22",
            "low": "18.35",
            "close": "22.22"
        },
        {
            "date": "2010-11-19",
            "open": "20.33",
            "high": "23.07",
            "low": "17.76",
            "close": "18.04"
        },
        {
            "date": "2010-11-12",
            "open": "19.33",
            "high": "21.23",
            "low": "17.83",
            "close": "20.61"
        },
        {
            "date": "2010-11-05",
            "open": "21.65",
            "high": "22.54",
            "low": "17.92",
            "close": "18.26"
        },
        {
            "date": "2010-10-29",
            "open": "19.22",
            "high": "22.37",
            "low": "18.86",
            "close": "21.2"
        },
        {
            "date": "2010-10-22",
            "open": "20.43",
            "high": "21.35",
            "low": "18.76",
            "close": "18.78"
        },
        {
            "date": "2010-10-15",
            "open": "19.33",
            "high": "21.59",
            "low": "17.9",
            "close": "19.03"
        },
        {
            "date": "2010-10-08",
            "open": "23.63",
            "high": "24.34",
            "low": "20.29",
            "close": "20.71"
        },
        {
            "date": "2010-10-01",
            "open": "22.58",
            "high": "24.52",
            "low": "21.97",
            "close": "22.5"
        },
        {
            "date": "2010-09-24",
            "open": "22.47",
            "high": "24.06",
            "low": "21.25",
            "close": "21.71"
        },
        {
            "date": "2010-09-17",
            "open": "21.06",
            "high": "22.83",
            "low": "20.85",
            "close": "22.01"
        },
        {
            "date": "2010-09-10",
            "open": "22.77",
            "high": "23.94",
            "low": "21.76",
            "close": "21.99"
        },
        {
            "date": "2010-09-03",
            "open": "25.88",
            "high": "27.83",
            "low": "21.24",
            "close": "21.31"
        },
        {
            "date": "2010-08-27",
            "open": "25.97",
            "high": "28.92",
            "low": "24.41",
            "close": "24.45"
        },
        {
            "date": "2010-08-20",
            "open": "27.41",
            "high": "28.1",
            "low": "23.4",
            "close": "25.49"
        },
        {
            "date": "2010-08-13",
            "open": "21.85",
            "high": "27.21",
            "low": "21.36",
            "close": "26.24"
        },
        {
            "date": "2010-08-06",
            "open": "23.07",
            "high": "23.89",
            "low": "21.72",
            "close": "21.74"
        },
        {
            "date": "2010-07-30",
            "open": "24.37",
            "high": "27.32",
            "low": "21.86",
            "close": "23.5"
        },
        {
            "date": "2010-07-23",
            "open": "27.02",
            "high": "27.4",
            "low": "23.32",
            "close": "23.47"
        },
        {
            "date": "2010-07-16",
            "open": "24.66",
            "high": "28.16",
            "low": "23.12",
            "close": "26.25"
        },
        {
            "date": "2010-07-09",
            "open": "28.82",
            "high": "31.15",
            "low": "24.22",
            "close": "24.98"
        },
        {
            "date": "2010-07-02",
            "open": "29.2",
            "high": "37.58",
            "low": "28.47",
            "close": "30.12"
        },
        {
            "date": "2010-06-25",
            "open": "22.9",
            "high": "30.41",
            "low": "22.87",
            "close": "28.53"
        },
        {
            "date": "2010-06-18",
            "open": "27.94",
            "high": "28.72",
            "low": "23.3",
            "close": "23.95"
        },
        {
            "date": "2010-06-11",
            "open": "35.66",
            "high": "37.38",
            "low": "28.6",
            "close": "28.79"
        },
        {
            "date": "2010-06-04",
            "open": "34.87",
            "high": "36.12",
            "low": "29.12",
            "close": "35.48"
        },
        {
            "date": "2010-05-28",
            "open": "41.74",
            "high": "43.74",
            "low": "24.1",
            "close": "32.07"
        },
        {
            "date": "2010-05-21",
            "open": "31.33",
            "high": "48.2",
            "low": "28.09",
            "close": "40.1"
        },
        {
            "date": "2010-05-14",
            "open": "28.65",
            "high": "33.24",
            "low": "24.3",
            "close": "31.24"
        },
        {
            "date": "2010-05-07",
            "open": "22.41",
            "high": "42.15",
            "low": "19.61",
            "close": "40.95"
        },
        {
            "date": "2010-04-30",
            "open": "17.52",
            "high": "23.2",
            "low": "17.07",
            "close": "22.05"
        },
        {
            "date": "2010-04-23",
            "open": "19.14",
            "high": "19.55",
            "low": "15.5",
            "close": "16.62"
        },
        {
            "date": "2010-04-16",
            "open": "15.67",
            "high": "19.7",
            "low": "15.23",
            "close": "18.36"
        },
        {
            "date": "2010-04-09",
            "open": "17.96",
            "high": "18.16",
            "low": "16.06",
            "close": "16.14"
        },
        {
            "date": "2010-04-01",
            "open": "18.17",
            "high": "18.28",
            "low": "16.79",
            "close": "17.47"
        },
        {
            "date": "2010-03-26",
            "open": "18.3",
            "high": "18.69",
            "low": "16.21",
            "close": "17.77"
        },
        {
            "date": "2010-03-19",
            "open": "18.28",
            "high": "18.78",
            "low": "16.17",
            "close": "16.97"
        },
        {
            "date": "2010-03-12",
            "open": "17.95",
            "high": "19.34",
            "low": "17.43",
            "close": "17.58"
        },
        {
            "date": "2010-03-05",
            "open": "19.93",
            "high": "19.94",
            "low": "17.23",
            "close": "17.42"
        },
        {
            "date": "2010-02-26",
            "open": "20.16",
            "high": "22.68",
            "low": "19.32",
            "close": "19.5"
        },
        {
            "date": "2010-02-19",
            "open": "23.51",
            "high": "23.57",
            "low": "19.71",
            "close": "20.02"
        },
        {
            "date": "2010-02-12",
            "open": "26.11",
            "high": "27.11",
            "low": "22.73",
            "close": "22.73"
        },
        {
            "date": "2010-02-05",
            "open": "24.33",
            "high": "29.22",
            "low": "21.08",
            "close": "26.11"
        },
        {
            "date": "2010-01-29",
            "open": "27.32",
            "high": "27.32",
            "low": "22.11",
            "close": "24.62"
        },
        {
            "date": "2010-01-22",
            "open": "18.63",
            "high": "28.01",
            "low": "17.33",
            "close": "27.31"
        },
        {
            "date": "2010-01-15",
            "open": "16.93",
            "high": "19.46",
            "low": "16.86",
            "close": "17.91"
        },
        {
            "date": "2010-01-08",
            "open": "21.68",
            "high": "21.68",
            "low": "18.11",
            "close": "18.13"
        },
        {
            "date": "2009-12-31",
            "open": "20.29",
            "high": "21.83",
            "low": "19.62",
            "close": "21.68"
        },
        {
            "date": "2009-12-24",
            "open": "21.46",
            "high": "21.51",
            "low": "19.25",
            "close": "19.47"
        },
        {
            "date": "2009-12-18",
            "open": "21.59",
            "high": "23.02",
            "low": "20.46",
            "close": "21.68"
        },
        {
            "date": "2009-12-11",
            "open": "22.32",
            "high": "24.2",
            "low": "21.39",
            "close": "21.59"
        },
        {
            "date": "2009-12-04",
            "open": "24.95",
            "high": "25.57",
            "low": "20.61",
            "close": "21.25"
        },
        {
            "date": "2009-11-27",
            "open": "21.98",
            "high": "25.93",
            "low": "20.05",
            "close": "24.85"
        },
        {
            "date": "2009-11-20",
            "open": "23.36",
            "high": "24.2",
            "low": "21.63",
            "close": "22.19"
        },
        {
            "date": "2009-11-13",
            "open": "24.19",
            "high": "24.61",
            "low": "21.61",
            "close": "23.36"
        },
        {
            "date": "2009-11-06",
            "open": "30.7",
            "high": "31.84",
            "low": "24.06",
            "close": "24.19"
        },
        {
            "date": "2009-10-30",
            "open": "23.06",
            "high": "31.59",
            "low": "21.89",
            "close": "30.69"
        },
        {
            "date": "2009-10-23",
            "open": "21.41",
            "high": "22.77",
            "low": "20.1",
            "close": "22.27"
        },
        {
            "date": "2009-10-16",
            "open": "23.12",
            "high": "24.07",
            "low": "20.98",
            "close": "21.43"
        },
        {
            "date": "2009-10-09",
            "open": "29.34",
            "high": "29.34",
            "low": "22.99",
            "close": "23.12"
        },
        {
            "date": "2009-10-02",
            "open": "26.26",
            "high": "29.56",
            "low": "24.54",
            "close": "28.68"
        },
        {
            "date": "2009-09-25",
            "open": "25.34",
            "high": "26.34",
            "low": "22.19",
            "close": "25.61"
        },
        {
            "date": "2009-09-18",
            "open": "25.39",
            "high": "25.39",
            "low": "22.78",
            "close": "23.92"
        },
        {
            "date": "2009-09-11",
            "open": "25.26",
            "high": "26.15",
            "low": "22.48",
            "close": "24.15"
        },
        {
            "date": "2009-09-04",
            "open": "24.76",
            "high": "29.57",
            "low": "24.76",
            "close": "25.26"
        },
        {
            "date": "2009-08-28",
            "open": "25.01",
            "high": "25.89",
            "low": "23.68",
            "close": "24.76"
        },
        {
            "date": "2009-08-21",
            "open": "24.27",
            "high": "28.39",
            "low": "23.91",
            "close": "25.01"
        },
        {
            "date": "2009-08-14",
            "open": "24.76",
            "high": "26.98",
            "low": "24.26",
            "close": "24.27"
        },
        {
            "date": "2009-08-07",
            "open": "25.92",
            "high": "26.49",
            "low": "23.98",
            "close": "24.76"
        },
        {
            "date": "2009-07-31",
            "open": "24.06",
            "high": "26.22",
            "low": "24.02",
            "close": "25.92"
        },
        {
            "date": "2009-07-24",
            "open": "25.06",
            "high": "25.42",
            "low": "23.0",
            "close": "23.09"
        },
        {
            "date": "2009-07-17",
            "open": "28.36",
            "high": "29.24",
            "low": "23.83",
            "close": "24.34"
        },
        {
            "date": "2009-07-10",
            "open": "30.32",
            "high": "33.05",
            "low": "28.82",
            "close": "29.02"
        },
        {
            "date": "2009-07-02",
            "open": "25.93",
            "high": "28.62",
            "low": "24.8",
            "close": "27.95"
        },
        {
            "date": "2009-06-26",
            "open": "30.4",
            "high": "32.05",
            "low": "25.76",
            "close": "25.93"
        },
        {
            "date": "2009-06-19",
            "open": "29.7",
            "high": "32.77",
            "low": "27.56",
            "close": "27.99"
        },
        {
            "date": "2009-06-12",
            "open": "30.84",
            "high": "31.82",
            "low": "26.81",
            "close": "28.15"
        },
        {
            "date": "2009-06-05",
            "open": "28.7",
            "high": "31.79",
            "low": "28.3",
            "close": "29.62"
        },
        {
            "date": "2009-05-29",
            "open": "34.57",
            "high": "34.57",
            "low": "28.85",
            "close": "28.92"
        },
        {
            "date": "2009-05-22",
            "open": "32.91",
            "high": "32.91",
            "low": "26.57",
            "close": "32.63"
        },
        {
            "date": "2009-05-15",
            "open": "32.05",
            "high": "34.08",
            "low": "30.59",
            "close": "33.12"
        },
        {
            "date": "2009-05-08",
            "open": "35.3",
            "high": "36.24",
            "low": "31.19",
            "close": "32.05"
        },
        {
            "date": "2009-05-01",
            "open": "39.46",
            "high": "39.64",
            "low": "34.5",
            "close": "35.3"
        },
        {
            "date": "2009-04-24",
            "open": "33.94",
            "high": "40.29",
            "low": "33.94",
            "close": "36.82"
        },
        {
            "date": "2009-04-17",
            "open": "38.32",
            "high": "38.91",
            "low": "33.68",
            "close": "33.94"
        },
        {
            "date": "2009-04-09",
            "open": "41.96",
            "high": "43.02",
            "low": "36.53",
            "close": "36.53"
        },
        {
            "date": "2009-04-03",
            "open": "44.86",
            "high": "46.28",
            "low": "39.64",
            "close": "39.7"
        },
        {
            "date": "2009-03-27",
            "open": "45.89",
            "high": "45.89",
            "low": "40.17",
            "close": "41.04"
        },
        {
            "date": "2009-03-20",
            "open": "42.36",
            "high": "47.63",
            "low": "38.79",
            "close": "45.89"
        },
        {
            "date": "2009-03-13",
            "open": "49.35",
            "high": "51.34",
            "low": "40.03",
            "close": "42.36"
        },
        {
            "date": "2009-03-06",
            "open": "49.96",
            "high": "53.25",
            "low": "45.02",
            "close": "49.33"
        },
        {
            "date": "2009-02-27",
            "open": "49.3",
            "high": "53.16",
            "low": "41.91",
            "close": "46.35"
        },
        {
            "date": "2009-02-20",
            "open": "48.14",
            "high": "52.04",
            "low": "44.81",
            "close": "49.3"
        },
        {
            "date": "2009-02-13",
            "open": "45.4",
            "high": "48.63",
            "low": "40.73",
            "close": "42.93"
        },
        {
            "date": "2009-02-06",
            "open": "49.42",
            "high": "49.54",
            "low": "41.2",
            "close": "43.37"
        },
        {
            "date": "2009-01-30",
            "open": "47.89",
            "high": "47.93",
            "low": "33.48",
            "close": "44.84"
        },
        {
            "date": "2009-01-23",
            "open": "50.12",
            "high": "57.36",
            "low": "46.15",
            "close": "47.27"
        },
        {
            "date": "2009-01-16",
            "open": "42.06",
            "high": "55.16",
            "low": "41.94",
            "close": "46.11"
        },
        {
            "date": "2009-01-09",
            "open": "39.24",
            "high": "44.6",
            "low": "37.34",
            "close": "42.82"
        },
        {
            "date": "2009-01-02",
            "open": "43.35",
            "high": "46.24",
            "low": "36.88",
            "close": "39.19"
        },
        {
            "date": "2008-12-26",
            "open": "44.93",
            "high": "46.69",
            "low": "41.68",
            "close": "43.38"
        },
        {
            "date": "2008-12-19",
            "open": "55.68",
            "high": "58.49",
            "low": "41.29",
            "close": "44.93"
        },
        {
            "date": "2008-12-12",
            "open": "58.86",
            "high": "59.87",
            "low": "52.94",
            "close": "54.28"
        },
        {
            "date": "2008-12-05",
            "open": "60.47",
            "high": "68.6",
            "low": "59.26",
            "close": "59.93"
        },
        {
            "date": "2008-11-28",
            "open": "71.19",
            "high": "71.35",
            "low": "50.5",
            "close": "55.84"
        },
        {
            "date": "2008-11-21",
            "open": "69.57",
            "high": "81.48",
            "low": "65.1",
            "close": "72.67"
        },
        {
            "date": "2008-11-14",
            "open": "56.09",
            "high": "69.99",
            "low": "54.63",
            "close": "66.31"
        },
        {
            "date": "2008-11-07",
            "open": "60.17",
            "high": "64.78",
            "low": "44.25",
            "close": "56.1"
        },
        {
            "date": "2008-10-31",
            "open": "79.13",
            "high": "81.65",
            "low": "56.73",
            "close": "59.89"
        },
        {
            "date": "2008-10-24",
            "open": "70.4",
            "high": "89.53",
            "low": "50.91",
            "close": "79.13"
        },
        {
            "date": "2008-10-17",
            "open": "69.95",
            "high": "81.17",
            "low": "46.35",
            "close": "70.33"
        },
        {
            "date": "2008-10-10",
            "open": "45.12",
            "high": "76.94",
            "low": "28.13",
            "close": "69.95"
        },
        {
            "date": "2008-10-03",
            "open": "36.92",
            "high": "48.4",
            "low": "36.92",
            "close": "45.14"
        },
        {
            "date": "2008-09-26",
            "open": "32.4",
            "high": "36.71",
            "low": "30.81",
            "close": "34.74"
        },
        {
            "date": "2008-09-19",
            "open": "25.66",
            "high": "42.16",
            "low": "25.66",
            "close": "32.07"
        },
        {
            "date": "2008-09-12",
            "open": "22.22",
            "high": "26.67",
            "low": "22.12",
            "close": "25.66"
        },
        {
            "date": "2008-09-05",
            "open": "20.65",
            "high": "24.71",
            "low": "20.47",
            "close": "23.06"
        },
        {
            "date": "2008-08-29",
            "open": "18.78",
            "high": "21.27",
            "low": "18.78",
            "close": "20.65"
        },
        {
            "date": "2008-08-22",
            "open": "19.58",
            "high": "22.14",
            "low": "18.64",
            "close": "18.81"
        },
        {
            "date": "2008-08-15",
            "open": "20.66",
            "high": "22.3",
            "low": "19.57",
            "close": "19.58"
        },
        {
            "date": "2008-08-08",
            "open": "23.53",
            "high": "23.86",
            "low": "19.75",
            "close": "20.66"
        },
        {
            "date": "2008-08-01",
            "open": "22.91",
            "high": "24.62",
            "low": "20.99",
            "close": "22.57"
        },
        {
            "date": "2008-07-25",
            "open": "24.05",
            "high": "24.58",
            "low": "20.73",
            "close": "22.91"
        },
        {
            "date": "2008-07-18",
            "open": "27.49",
            "high": "38.84",
            "low": "23.78",
            "close": "24.05"
        },
        {
            "date": "2008-07-11",
            "open": "25.48",
            "high": "29.44",
            "low": "22.59",
            "close": "27.49"
        },
        {
            "date": "2008-07-03",
            "open": "24.25",
            "high": "26.08",
            "low": "22.7",
            "close": "24.79"
        },
        {
            "date": "2008-06-27",
            "open": "22.89",
            "high": "24.56",
            "low": "20.34",
            "close": "23.44"
        },
        {
            "date": "2008-06-20",
            "open": "21.22",
            "high": "23.7",
            "low": "20.02",
            "close": "22.87"
        },
        {
            "date": "2008-06-13",
            "open": "23.56",
            "high": "24.47",
            "low": "19.46",
            "close": "21.22"
        },
        {
            "date": "2008-06-06",
            "open": "17.83",
            "high": "23.79",
            "low": "17.83",
            "close": "23.56"
        },
        {
            "date": "2008-05-30",
            "open": "20.78",
            "high": "20.95",
            "low": "17.54",
            "close": "17.83"
        },
        {
            "date": "2008-05-23",
            "open": "16.47",
            "high": "19.8",
            "low": "15.82",
            "close": "19.55"
        },
        {
            "date": "2008-05-16",
            "open": "19.17",
            "high": "19.63",
            "low": "16.19",
            "close": "16.47"
        },
        {
            "date": "2008-05-09",
            "open": "18.68",
            "high": "20.01",
            "low": "18.11",
            "close": "19.41"
        },
        {
            "date": "2008-05-02",
            "open": "20.14",
            "high": "20.83",
            "low": "17.97",
            "close": "18.18"
        },
        {
            "date": "2008-04-25",
            "open": "20.15",
            "high": "21.6",
            "low": "19.21",
            "close": "19.59"
        },
        {
            "date": "2008-04-18",
            "open": "23.46",
            "high": "24.35",
            "low": "19.21",
            "close": "20.13"
        },
        {
            "date": "2008-04-11",
            "open": "22.45",
            "high": "23.59",
            "low": "21.21",
            "close": "23.46"
        },
        {
            "date": "2008-04-04",
            "open": "25.71",
            "high": "26.77",
            "low": "21.75",
            "close": "22.45"
        },
        {
            "date": "2008-03-28",
            "open": "26.64",
            "high": "27.04",
            "low": "24.75",
            "close": "25.71"
        },
        {
            "date": "2008-03-20",
            "open": "35.14",
            "high": "35.6",
            "low": "25.16",
            "close": "26.62"
        },
        {
            "date": "2008-03-14",
            "open": "28.13",
            "high": "32.89",
            "low": "24.9",
            "close": "31.16"
        },
        {
            "date": "2008-03-07",
            "open": "27.54",
            "high": "29.29",
            "low": "22.29",
            "close": "27.49"
        },
        {
            "date": "2008-02-29",
            "open": "24.06",
            "high": "26.91",
            "low": "21.64",
            "close": "26.54"
        },
        {
            "date": "2008-02-22",
            "open": "25.39",
            "high": "26.95",
            "low": "23.62",
            "close": "24.06"
        },
        {
            "date": "2008-02-15",
            "open": "29.14",
            "high": "29.57",
            "low": "23.98",
            "close": "25.02"
        },
        {
            "date": "2008-02-08",
            "open": "25.09",
            "high": "29.7",
            "low": "24.85",
            "close": "28.01"
        },
        {
            "date": "2008-02-01",
            "open": "29.67",
            "high": "30.26",
            "low": "24.02",
            "close": "24.02"
        },
        {
            "date": "2008-01-25",
            "open": "35.12",
            "high": "37.57",
            "low": "22.82",
            "close": "29.08"
        },
        {
            "date": "2008-01-18",
            "open": "23.76",
            "high": "29.3",
            "low": "22.65",
            "close": "27.18"
        },
        {
            "date": "2008-01-11",
            "open": "24.62",
            "high": "25.95",
            "low": "22.62",
            "close": "23.68"
        },
        {
            "date": "2008-01-04",
            "open": "21.87",
            "high": "24.3",
            "low": "21.79",
            "close": "23.94"
        },
        {
            "date": "2007-12-28",
            "open": "19.08",
            "high": "21.05",
            "low": "18.48",
            "close": "20.74"
        },
        {
            "date": "2007-12-21",
            "open": "24.13",
            "high": "24.86",
            "low": "18.28",
            "close": "18.47"
        },
        {
            "date": "2007-12-14",
            "open": "21.16",
            "high": "24.22",
            "low": "19.77",
            "close": "23.27"
        },
        {
            "date": "2007-12-07",
            "open": "23.59",
            "high": "24.59",
            "low": "19.65",
            "close": "20.85"
        },
        {
            "date": "2007-11-30",
            "open": "26.46",
            "high": "28.95",
            "low": "22.0",
            "close": "22.87"
        },
        {
            "date": "2007-11-23",
            "open": "26.74",
            "high": "27.77",
            "low": "23.62",
            "close": "25.61"
        },
        {
            "date": "2007-11-16",
            "open": "30.57",
            "high": "31.09",
            "low": "23.07",
            "close": "25.49"
        },
        {
            "date": "2007-11-09",
            "open": "25.25",
            "high": "29.15",
            "low": "21.24",
            "close": "28.5"
        },
        {
            "date": "2007-11-02",
            "open": "19.93",
            "high": "25.17",
            "low": "16.84",
            "close": "23.01"
        },
        {
            "date": "2007-10-26",
            "open": "23.89",
            "high": "24.15",
            "low": "19.48",
            "close": "19.56"
        },
        {
            "date": "2007-10-19",
            "open": "18.14",
            "high": "22.96",
            "low": "17.73",
            "close": "22.96"
        },
        {
            "date": "2007-10-12",
            "open": "17.73",
            "high": "19.73",
            "low": "16.08",
            "close": "17.73"
        },
        {
            "date": "2007-10-05",
            "open": "18.44",
            "high": "18.99",
            "low": "16.44",
            "close": "16.91"
        },
        {
            "date": "2007-09-28",
            "open": "19.04",
            "high": "20.46",
            "low": "16.91",
            "close": "18.0"
        },
        {
            "date": "2007-09-21",
            "open": "26.45",
            "high": "27.08",
            "low": "18.37",
            "close": "19.0"
        },
        {
            "date": "2007-09-14",
            "open": "26.91",
            "high": "28.82",
            "low": "23.83",
            "close": "24.92"
        },
        {
            "date": "2007-09-07",
            "open": "21.93",
            "high": "26.97",
            "low": "21.71",
            "close": "26.23"
        },
        {
            "date": "2007-08-31",
            "open": "22.24",
            "high": "26.57",
            "low": "21.96",
            "close": "23.38"
        },
        {
            "date": "2007-08-24",
            "open": "29.87",
            "high": "29.95",
            "low": "20.44",
            "close": "20.72"
        },
        {
            "date": "2007-08-17",
            "open": "28.02",
            "high": "37.5",
            "low": "25.23",
            "close": "29.99"
        },
        {
            "date": "2007-08-10",
            "open": "25.32",
            "high": "29.84",
            "low": "19.33",
            "close": "28.3"
        },
        {
            "date": "2007-08-03",
            "open": "23.64",
            "high": "26.22",
            "low": "19.68",
            "close": "25.16"
        },
        {
            "date": "2007-07-27",
            "open": "16.62",
            "high": "24.17",
            "low": "16.39",
            "close": "24.17"
        },
        {
            "date": "2007-07-20",
            "open": "15.57",
            "high": "18.53",
            "low": "15.06",
            "close": "16.95"
        },
        {
            "date": "2007-07-13",
            "open": "15.34",
            "high": "17.91",
            "low": "14.79",
            "close": "15.15"
        },
        {
            "date": "2007-07-06",
            "open": "16.48",
            "high": "16.48",
            "low": "14.67",
            "close": "14.72"
        },
        {
            "date": "2007-06-29",
            "open": "16.5",
            "high": "18.98",
            "low": "14.62",
            "close": "16.23"
        },
        {
            "date": "2007-06-22",
            "open": "14.42",
            "high": "16.58",
            "low": "12.75",
            "close": "15.75"
        },
        {
            "date": "2007-06-15",
            "open": "15.31",
            "high": "16.7",
            "low": "12.58",
            "close": "13.94"
        },
        {
            "date": "2007-06-08",
            "open": "13.47",
            "high": "17.09",
            "low": "13.21",
            "close": "14.84"
        },
        {
            "date": "2007-06-01",
            "open": "13.86",
            "high": "14.29",
            "low": "12.43",
            "close": "12.78"
        },
        {
            "date": "2007-05-25",
            "open": "13.24",
            "high": "14.36",
            "low": "12.08",
            "close": "13.34"
        },
        {
            "date": "2007-05-18",
            "open": "13.26",
            "high": "14.43",
            "low": "12.69",
            "close": "12.76"
        },
        {
            "date": "2007-05-11",
            "open": "13.34",
            "high": "13.85",
            "low": "12.54",
            "close": "12.95"
        },
        {
            "date": "2007-05-04",
            "open": "12.9",
            "high": "14.6",
            "low": "12.55",
            "close": "12.91"
        },
        {
            "date": "2007-04-27",
            "open": "12.6",
            "high": "13.89",
            "low": "12.41",
            "close": "12.45"
        },
        {
            "date": "2007-04-20",
            "open": "11.86",
            "high": "13.27",
            "low": "11.46",
            "close": "12.07"
        },
        {
            "date": "2007-04-13",
            "open": "13.26",
            "high": "14.15",
            "low": "12.13",
            "close": "12.2"
        },
        {
            "date": "2007-04-05",
            "open": "14.91",
            "high": "15.46",
            "low": "12.69",
            "close": "13.23"
        },
        {
            "date": "2007-03-30",
            "open": "13.39",
            "high": "16.05",
            "low": "12.91",
            "close": "14.64"
        },
        {
            "date": "2007-03-23",
            "open": "15.82",
            "high": "15.82",
            "low": "11.21",
            "close": "12.95"
        },
        {
            "date": "2007-03-16",
            "open": "14.96",
            "high": "21.25",
            "low": "13.76",
            "close": "16.79"
        },
        {
            "date": "2007-03-09",
            "open": "20.4",
            "high": "20.41",
            "low": "13.48",
            "close": "14.09"
        },
        {
            "date": "2007-03-02",
            "open": "10.59",
            "high": "19.4",
            "low": "10.52",
            "close": "18.61"
        },
        {
            "date": "2007-02-23",
            "open": "10.62",
            "high": "10.72",
            "low": "10.01",
            "close": "10.58"
        },
        {
            "date": "2007-02-16",
            "open": "11.33",
            "high": "11.88",
            "low": "9.7",
            "close": "10.02"
        },
        {
            "date": "2007-02-09",
            "open": "10.53",
            "high": "11.56",
            "low": "10.24",
            "close": "11.1"
        },
        {
            "date": "2007-02-02",
            "open": "11.5",
            "high": "11.6",
            "low": "9.96",
            "close": "10.08"
        },
        {
            "date": "2007-01-26",
            "open": "10.77",
            "high": "11.6",
            "low": "9.87",
            "close": "11.13"
        },
        {
            "date": "2007-01-19",
            "open": "10.64",
            "high": "11.04",
            "low": "10.24",
            "close": "10.4"
        },
        {
            "date": "2007-01-12",
            "open": "12.48",
            "high": "12.83",
            "low": "10.14",
            "close": "10.15"
        },
        {
            "date": "2007-01-05",
            "open": "12.16",
            "high": "12.75",
            "low": "11.28",
            "close": "12.14"
        },
        {
            "date": "2006-12-29",
            "open": "12.03",
            "high": "12.03",
            "low": "10.59",
            "close": "11.56"
        },
        {
            "date": "2006-12-22",
            "open": "10.64",
            "high": "11.46",
            "low": "10.03",
            "close": "11.36"
        },
        {
            "date": "2006-12-15",
            "open": "11.88",
            "high": "11.93",
            "low": "9.39",
            "close": "10.05"
        },
        {
            "date": "2006-12-08",
            "open": "12.01",
            "high": "12.68",
            "low": "10.85",
            "close": "12.07"
        },
        {
            "date": "2006-12-01",
            "open": "11.26",
            "high": "12.55",
            "low": "10.58",
            "close": "11.66"
        },
        {
            "date": "2006-11-24",
            "open": "10.42",
            "high": "10.86",
            "low": "9.81",
            "close": "10.73"
        },
        {
            "date": "2006-11-17",
            "open": "11.19",
            "high": "11.31",
            "low": "10.04",
            "close": "10.05"
        },
        {
            "date": "2006-11-10",
            "open": "11.39",
            "high": "11.49",
            "low": "10.57",
            "close": "10.79"
        },
        {
            "date": "2006-11-03",
            "open": "11.36",
            "high": "11.76",
            "low": "10.34",
            "close": "11.16"
        },
        {
            "date": "2006-10-27",
            "open": "11.15",
            "high": "11.27",
            "low": "10.47",
            "close": "10.8"
        },
        {
            "date": "2006-10-20",
            "open": "11.07",
            "high": "12.03",
            "low": "10.44",
            "close": "10.63"
        },
        {
            "date": "2006-10-13",
            "open": "12.07",
            "high": "12.09",
            "low": "10.75",
            "close": "10.75"
        },
        {
            "date": "2006-10-06",
            "open": "12.45",
            "high": "12.91",
            "low": "11.55",
            "close": "11.56"
        },
        {
            "date": "2006-09-29",
            "open": "12.97",
            "high": "13.41",
            "low": "11.42",
            "close": "11.98"
        },
        {
            "date": "2006-09-22",
            "open": "12.28",
            "high": "13.28",
            "low": "11.28",
            "close": "12.59"
        },
        {
            "date": "2006-09-15",
            "open": "13.95",
            "high": "13.95",
            "low": "10.54",
            "close": "11.76"
        },
        {
            "date": "2006-09-08",
            "open": "12.8",
            "high": "14.49",
            "low": "12.43",
            "close": "13.16"
        },
        {
            "date": "2006-09-01",
            "open": "12.92",
            "high": "12.92",
            "low": "11.91",
            "close": "11.96"
        },
        {
            "date": "2006-08-25",
            "open": "12.4",
            "high": "12.73",
            "low": "11.93",
            "close": "12.31"
        },
        {
            "date": "2006-08-18",
            "open": "14.15",
            "high": "14.43",
            "low": "11.57",
            "close": "11.64"
        },
        {
            "date": "2006-08-11",
            "open": "14.98",
            "high": "15.73",
            "low": "14.07",
            "close": "14.3"
        },
        {
            "date": "2006-08-04",
            "open": "15.01",
            "high": "16.15",
            "low": "13.65",
            "close": "14.34"
        },
        {
            "date": "2006-07-28",
            "open": "17.08",
            "high": "17.08",
            "low": "14.06",
            "close": "14.33"
        },
        {
            "date": "2006-07-21",
            "open": "18.73",
            "high": "19.58",
            "low": "14.47",
            "close": "17.4"
        },
        {
            "date": "2006-07-14",
            "open": "14.17",
            "high": "18.79",
            "low": "13.1",
            "close": "18.05"
        },
        {
            "date": "2006-07-07",
            "open": "13.29",
            "high": "14.77",
            "low": "12.77",
            "close": "13.97"
        },
        {
            "date": "2006-06-30",
            "open": "16.55",
            "high": "17.0",
            "low": "12.74",
            "close": "13.08"
        },
        {
            "date": "2006-06-23",
            "open": "16.06",
            "high": "18.1",
            "low": "14.88",
            "close": "15.89"
        },
        {
            "date": "2006-06-16",
            "open": "18.13",
            "high": "23.81",
            "low": "15.65",
            "close": "17.25"
        },
        {
            "date": "2006-06-09",
            "open": "14.97",
            "high": "20.75",
            "low": "14.97",
            "close": "18.12"
        },
        {
            "date": "2006-06-02",
            "open": "15.39",
            "high": "18.72",
            "low": "13.92",
            "close": "14.32"
        },
        {
            "date": "2006-05-26",
            "open": "18.55",
            "high": "19.87",
            "low": "14.26",
            "close": "14.26"
        },
        {
            "date": "2006-05-19",
            "open": "15.12",
            "high": "18.01",
            "low": "12.98",
            "close": "17.18"
        },
        {
            "date": "2006-05-12",
            "open": "11.98",
            "high": "14.26",
            "low": "11.78",
            "close": "14.19"
        },
        {
            "date": "2006-05-05",
            "open": "11.83",
            "high": "12.59",
            "low": "11.18",
            "close": "11.62"
        },
        {
            "date": "2006-04-28",
            "open": "12.26",
            "high": "12.52",
            "low": "11.34",
            "close": "11.59"
        },
        {
            "date": "2006-04-21",
            "open": "12.8",
            "high": "13.02",
            "low": "11.02",
            "close": "11.59"
        },
        {
            "date": "2006-04-13",
            "open": "12.44",
            "high": "13.9",
            "low": "12.04",
            "close": "12.38"
        },
        {
            "date": "2006-04-07",
            "open": "11.47",
            "high": "12.31",
            "low": "11.03",
            "close": "12.26"
        },
        {
            "date": "2006-03-31",
            "open": "11.46",
            "high": "11.9",
            "low": "10.7",
            "close": "11.39"
        },
        {
            "date": "2006-03-24",
            "open": "11.23",
            "high": "12.21",
            "low": "11.09",
            "close": "11.19"
        },
        {
            "date": "2006-03-17",
            "open": "11.72",
            "high": "12.2",
            "low": "10.53",
            "close": "12.12"
        },
        {
            "date": "2006-03-10",
            "open": "12.22",
            "high": "13.34",
            "low": "11.79",
            "close": "11.85"
        },
        {
            "date": "2006-03-03",
            "open": "11.79",
            "high": "12.36",
            "low": "11.36",
            "close": "11.96"
        },
        {
            "date": "2006-02-24",
            "open": "12.36",
            "high": "12.64",
            "low": "11.42",
            "close": "11.46"
        },
        {
            "date": "2006-02-17",
            "open": "13.34",
            "high": "13.7",
            "low": "11.13",
            "close": "12.01"
        },
        {
            "date": "2006-02-10",
            "open": "13.43",
            "high": "13.73",
            "low": "12.27",
            "close": "12.87"
        },
        {
            "date": "2006-02-03",
            "open": "12.22",
            "high": "13.7",
            "low": "12.07",
            "close": "12.96"
        },
        {
            "date": "2006-01-27",
            "open": "14.44",
            "high": "14.48",
            "low": "11.72",
            "close": "11.97"
        },
        {
            "date": "2006-01-20",
            "open": "12.13",
            "high": "14.56",
            "low": "11.65",
            "close": "14.56"
        },
        {
            "date": "2006-01-13",
            "open": "11.35",
            "high": "11.61",
            "low": "10.83",
            "close": "11.23"
        },
        {
            "date": "2006-01-06",
            "open": "12.25",
            "high": "12.51",
            "low": "10.81",
            "close": "11.0"
        },
        {
            "date": "2005-12-30",
            "open": "10.97",
            "high": "12.07",
            "low": "10.83",
            "close": "12.07"
        },
        {
            "date": "2005-12-23",
            "open": "11.11",
            "high": "11.45",
            "low": "10.24",
            "close": "10.27"
        },
        {
            "date": "2005-12-16",
            "open": "10.86",
            "high": "11.81",
            "low": "10.15",
            "close": "10.68"
        },
        {
            "date": "2005-12-09",
            "open": "11.45",
            "high": "12.44",
            "low": "10.96",
            "close": "11.69"
        },
        {
            "date": "2005-12-02",
            "open": "11.34",
            "high": "12.23",
            "low": "10.94",
            "close": "11.01"
        },
        {
            "date": "2005-11-25",
            "open": "11.18",
            "high": "11.38",
            "low": "10.5",
            "close": "10.88"
        },
        {
            "date": "2005-11-18",
            "open": "11.99",
            "high": "12.69",
            "low": "10.96",
            "close": "11.12"
        },
        {
            "date": "2005-11-11",
            "open": "13.11",
            "high": "13.65",
            "low": "11.63",
            "close": "11.63"
        },
        {
            "date": "2005-11-04",
            "open": "14.04",
            "high": "15.66",
            "low": "12.5",
            "close": "13.17"
        },
        {
            "date": "2005-10-28",
            "open": "16.18",
            "high": "16.44",
            "low": "13.72",
            "close": "14.25"
        },
        {
            "date": "2005-10-21",
            "open": "15.3",
            "high": "16.27",
            "low": "13.47",
            "close": "16.13"
        },
        {
            "date": "2005-10-14",
            "open": "14.93",
            "high": "17.19",
            "low": "14.83",
            "close": "14.87"
        },
        {
            "date": "2005-10-07",
            "open": "12.37",
            "high": "15.63",
            "low": "11.98",
            "close": "14.59"
        },
        {
            "date": "2005-09-30",
            "open": "13.27",
            "high": "13.47",
            "low": "11.92",
            "close": "11.92"
        },
        {
            "date": "2005-09-23",
            "open": "12.17",
            "high": "14.39",
            "low": "11.83",
            "close": "12.96"
        },
        {
            "date": "2005-09-16",
            "open": "11.66",
            "high": "13.26",
            "low": "11.07",
            "close": "11.22"
        },
        {
            "date": "2005-09-09",
            "open": "14.17",
            "high": "14.18",
            "low": "11.96",
            "close": "11.98"
        },
        {
            "date": "2005-09-02",
            "open": "14.34",
            "high": "14.41",
            "low": "12.31",
            "close": "13.57"
        },
        {
            "date": "2005-08-26",
            "open": "13.67",
            "high": "14.2",
            "low": "13.0",
            "close": "13.72"
        },
        {
            "date": "2005-08-19",
            "open": "12.87",
            "high": "13.89",
            "low": "12.08",
            "close": "13.42"
        },
        {
            "date": "2005-08-12",
            "open": "12.56",
            "high": "13.29",
            "low": "11.51",
            "close": "12.74"
        },
        {
            "date": "2005-08-05",
            "open": "11.75",
            "high": "12.92",
            "low": "11.36",
            "close": "12.48"
        },
        {
            "date": "2005-07-29",
            "open": "11.12",
            "high": "36.56",
            "low": "10.24",
            "close": "11.57"
        },
        {
            "date": "2005-07-22",
            "open": "11.09",
            "high": "11.21",
            "low": "9.88",
            "close": "10.52"
        },
        {
            "date": "2005-07-15",
            "open": "10.96",
            "high": "11.44",
            "low": "10.13",
            "close": "10.33"
        },
        {
            "date": "2005-07-08",
            "open": "12.41",
            "high": "13.92",
            "low": "11.09",
            "close": "11.45"
        },
        {
            "date": "2005-07-01",
            "open": "12.73",
            "high": "12.78",
            "low": "11.38",
            "close": "11.4"
        },
        {
            "date": "2005-06-24",
            "open": "12.51",
            "high": "12.53",
            "low": "10.81",
            "close": "12.18"
        },
        {
            "date": "2005-06-17",
            "open": "12.12",
            "high": "12.12",
            "low": "10.78",
            "close": "11.48"
        },
        {
            "date": "2005-06-10",
            "open": "12.68",
            "high": "26.83",
            "low": "11.47",
            "close": "11.96"
        },
        {
            "date": "2005-06-03",
            "open": "12.69",
            "high": "13.45",
            "low": "11.52",
            "close": "12.15"
        },
        {
            "date": "2005-05-27",
            "open": "13.38",
            "high": "13.45",
            "low": "11.65",
            "close": "12.15"
        },
        {
            "date": "2005-05-20",
            "open": "16.87",
            "high": "16.87",
            "low": "13.07",
            "close": "13.14"
        },
        {
            "date": "2005-05-13",
            "open": "14.11",
            "high": "17.7",
            "low": "13.53",
            "close": "16.32"
        },
        {
            "date": "2005-05-06",
            "open": "15.45",
            "high": "17.89",
            "low": "13.11",
            "close": "14.05"
        },
        {
            "date": "2005-04-29",
            "open": "15.29",
            "high": "16.92",
            "low": "14.19",
            "close": "15.31"
        },
        {
            "date": "2005-04-22",
            "open": "18.33",
            "high": "18.59",
            "low": "14.2",
            "close": "15.38"
        },
        {
            "date": "2005-04-15",
            "open": "12.09",
            "high": "18.05",
            "low": "11.19",
            "close": "17.74"
        },
        {
            "date": "2005-04-08",
            "open": "14.53",
            "high": "14.76",
            "low": "11.52",
            "close": "12.62"
        },
        {
            "date": "2005-04-01",
            "open": "14.01",
            "high": "14.68",
            "low": "12.92",
            "close": "14.09"
        },
        {
            "date": "2005-03-24",
            "open": "13.62",
            "high": "14.89",
            "low": "12.97",
            "close": "13.42"
        },
        {
            "date": "2005-03-18",
            "open": "12.82",
            "high": "13.81",
            "low": "12.33",
            "close": "13.14"
        },
        {
            "date": "2005-03-11",
            "open": "12.36",
            "high": "12.98",
            "low": "11.95",
            "close": "12.8"
        },
        {
            "date": "2005-03-04",
            "open": "11.89",
            "high": "13.07",
            "low": "11.66",
            "close": "11.94"
        },
        {
            "date": "2005-02-25",
            "open": "12.18",
            "high": "13.2",
            "low": "10.92",
            "close": "11.49"
        },
        {
            "date": "2005-02-18",
            "open": "11.28",
            "high": "12.12",
            "low": "11.03",
            "close": "11.18"
        },
        {
            "date": "2005-02-11",
            "open": "11.53",
            "high": "12.02",
            "low": "11.25",
            "close": "11.43"
        },
        {
            "date": "2005-02-04",
            "open": "13.63",
            "high": "20.13",
            "low": "10.9",
            "close": "11.21"
        },
        {
            "date": "2005-01-28",
            "open": "14.38",
            "high": "14.75",
            "low": "12.83",
            "close": "13.24"
        },
        {
            "date": "2005-01-21",
            "open": "13.13",
            "high": "14.46",
            "low": "12.3",
            "close": "14.36"
        },
        {
            "date": "2005-01-14",
            "open": "13.92",
            "high": "13.94",
            "low": "12.29",
            "close": "12.43"
        },
        {
            "date": "2005-01-07",
            "open": "13.39",
            "high": "14.45",
            "low": "12.94",
            "close": "13.49"
        },
        {
            "date": "2004-12-31",
            "open": "11.53",
            "high": "13.29",
            "low": "11.53",
            "close": "13.29"
        },
        {
            "date": "2004-12-23",
            "open": "12.26",
            "high": "12.34",
            "low": "11.14",
            "close": "11.23"
        },
        {
            "date": "2004-12-17",
            "open": "12.37",
            "high": "12.97",
            "low": "11.87",
            "close": "11.95"
        },
        {
            "date": "2004-12-10",
            "open": "12.95",
            "high": "13.74",
            "low": "12.68",
            "close": "12.76"
        },
        {
            "date": "2004-12-03",
            "open": "12.99",
            "high": "13.69",
            "low": "12.4",
            "close": "12.96"
        },
        {
            "date": "2004-11-26",
            "open": "13.71",
            "high": "14.98",
            "low": "12.56",
            "close": "12.79"
        },
        {
            "date": "2004-11-19",
            "open": "14.05",
            "high": "14.06",
            "low": "12.77",
            "close": "13.5"
        },
        {
            "date": "2004-11-12",
            "open": "2.58",
            "high": "14.48",
            "low": "12.64",
            "close": "13.33"
        },
        {
            "date": "2004-11-05",
            "open": "16.43",
            "high": "16.76",
            "low": "12.95",
            "close": "13.84"
        },
        {
            "date": "2004-10-29",
            "open": "16.07",
            "high": "16.87",
            "low": "14.96",
            "close": "16.27"
        },
        {
            "date": "2004-10-22",
            "open": "16.16",
            "high": "16.32",
            "low": "14.28",
            "close": "15.28"
        },
        {
            "date": "2004-10-15",
            "open": "14.69",
            "high": "16.56",
            "low": "13.92",
            "close": "15.04"
        },
        {
            "date": "2004-10-08",
            "open": "13.05",
            "high": "15.52",
            "low": "12.99",
            "close": "15.05"
        },
        {
            "date": "2004-10-01",
            "open": "14.86",
            "high": "31.36",
            "low": "12.6",
            "close": "12.75"
        },
        {
            "date": "2004-09-24",
            "open": "13.98",
            "high": "15.98",
            "low": "13.38",
            "close": "14.28"
        },
        {
            "date": "2004-09-17",
            "open": "13.64",
            "high": "14.67",
            "low": "13.16",
            "close": "14.03"
        },
        {
            "date": "2004-09-10",
            "open": "14.52",
            "high": "14.64",
            "low": "13.41",
            "close": "13.76"
        },
        {
            "date": "2004-09-03",
            "open": "15.35",
            "high": "15.85",
            "low": "13.79",
            "close": "13.91"
        },
        {
            "date": "2004-08-27",
            "open": "16.68",
            "high": "16.71",
            "low": "14.67",
            "close": "14.71"
        },
        {
            "date": "2004-08-20",
            "open": "19.28",
            "high": "19.28",
            "low": "15.78",
            "close": "16.0"
        },
        {
            "date": "2004-08-13",
            "open": "19.97",
            "high": "19.97",
            "low": "17.25",
            "close": "17.98"
        },
        {
            "date": "2004-08-06",
            "open": "16.42",
            "high": "19.68",
            "low": "15.22",
            "close": "19.34"
        },
        {
            "date": "2004-07-30",
            "open": "17.22",
            "high": "17.93",
            "low": "15.27",
            "close": "15.32"
        },
        {
            "date": "2004-07-23",
            "open": "15.17",
            "high": "17.1",
            "low": "13.91",
            "close": "16.5"
        },
        {
            "date": "2004-07-16",
            "open": "15.25",
            "high": "16.59",
            "low": "13.34",
            "close": "14.34"
        },
        {
            "date": "2004-07-09",
            "open": "16.25",
            "high": "16.75",
            "low": "15.5",
            "close": "15.78"
        },
        {
            "date": "2004-07-02",
            "open": "15.28",
            "high": "16.28",
            "low": "14.25",
            "close": "15.08"
        },
        {
            "date": "2004-06-25",
            "open": "15.61",
            "high": "15.64",
            "low": "13.75",
            "close": "15.19"
        },
        {
            "date": "2004-06-18",
            "open": "15.54",
            "high": "16.36",
            "low": "14.48",
            "close": "14.99"
        },
        {
            "date": "2004-06-11",
            "open": "16.6",
            "high": "16.7",
            "low": "14.56",
            "close": "15.04"
        },
        {
            "date": "2004-06-04",
            "open": "16.6",
            "high": "17.04",
            "low": "15.82",
            "close": "16.78"
        },
        {
            "date": "2004-05-28",
            "open": "18.79",
            "high": "18.82",
            "low": "15.19",
            "close": "15.5"
        },
        {
            "date": "2004-05-21",
            "open": "19.7",
            "high": "20.45",
            "low": "17.58",
            "close": "18.49"
        },
        {
            "date": "2004-05-14",
            "open": "19.44",
            "high": "20.41",
            "low": "17.94",
            "close": "18.47"
        },
        {
            "date": "2004-05-07",
            "open": "17.69",
            "high": "18.17",
            "low": "15.64",
            "close": "18.13"
        },
        {
            "date": "2004-04-30",
            "open": "14.75",
            "high": "17.27",
            "low": "14.37",
            "close": "17.19"
        },
        {
            "date": "2004-04-23",
            "open": "15.73",
            "high": "16.94",
            "low": "12.89",
            "close": "14.01"
        },
        {
            "date": "2004-04-16",
            "open": "15.71",
            "high": "17.98",
            "low": "14.77",
            "close": "14.94"
        },
        {
            "date": "2004-04-08",
            "open": "16.17",
            "high": "16.82",
            "low": "14.81",
            "close": "16.26"
        },
        {
            "date": "2004-04-02",
            "open": "17.11",
            "high": "17.25",
            "low": "15.21",
            "close": "15.64"
        },
        {
            "date": "2004-03-26",
            "open": "20.61",
            "high": "22.67",
            "low": "16.67",
            "close": "17.33"
        },
        {
            "date": "2004-03-19",
            "open": "18.98",
            "high": "21.39",
            "low": "17.89",
            "close": "19.15"
        },
        {
            "date": "2004-03-12",
            "open": "14.83",
            "high": "20.69",
            "low": "14.54",
            "close": "18.3"
        },
        {
            "date": "2004-03-05",
            "open": "14.91",
            "high": "15.27",
            "low": "13.83",
            "close": "14.48"
        },
        {
            "date": "2004-02-27",
            "open": "16.5",
            "high": "16.78",
            "low": "13.8",
            "close": "14.55"
        },
        {
            "date": "2004-02-20",
            "open": "15.63",
            "high": "16.55",
            "low": "15.2",
            "close": "16.04"
        },
        {
            "date": "2004-02-13",
            "open": "16.54",
            "high": "16.82",
            "low": "14.86",
            "close": "15.58"
        },
        {
            "date": "2004-02-06",
            "open": "17.45",
            "high": "18.06",
            "low": "15.94",
            "close": "16.0"
        },
        {
            "date": "2004-01-30",
            "open": "15.78",
            "high": "17.66",
            "low": "14.52",
            "close": "16.63"
        },
        {
            "date": "2004-01-23",
            "open": "15.77",
            "high": "36.55",
            "low": "14.01",
            "close": "14.84"
        },
        {
            "date": "2004-01-16",
            "open": "17.32",
            "high": "18.33",
            "low": "14.9",
            "close": "15.0"
        },
        {
            "date": "2004-01-09",
            "open": "18.45",
            "high": "18.49",
            "low": "15.32",
            "close": "16.75"
        },
        {
            "date": "2004-01-02",
            "open": "17.81",
            "high": "18.86",
            "low": "17.07",
            "close": "18.22"
        },
        {
            "date": "2003-12-26",
            "open": "17.06",
            "high": "17.49",
            "low": "16.24",
            "close": "17.45"
        },
        {
            "date": "2003-12-19",
            "open": "15.8",
            "high": "17.45",
            "low": "14.66",
            "close": "16.42"
        },
        {
            "date": "2003-12-12",
            "open": "17.55",
            "high": "18.27",
            "low": "16.09",
            "close": "16.41"
        },
        {
            "date": "2003-12-05",
            "open": "16.74",
            "high": "17.32",
            "low": "15.77",
            "close": "17.09"
        },
        {
            "date": "2003-11-28",
            "open": "18.91",
            "high": "18.98",
            "low": "16.02",
            "close": "16.32"
        },
        {
            "date": "2003-11-21",
            "open": "18.14",
            "high": "19.61",
            "low": "17.78",
            "close": "18.98"
        },
        {
            "date": "2003-11-14",
            "open": "17.79",
            "high": "18.53",
            "low": "16.17",
            "close": "16.94"
        },
        {
            "date": "2003-11-07",
            "open": "16.33",
            "high": "17.37",
            "low": "16.22",
            "close": "16.93"
        },
        {
            "date": "2003-10-31",
            "open": "17.97",
            "high": "18.45",
            "low": "15.79",
            "close": "16.1"
        },
        {
            "date": "2003-10-24",
            "open": "17.84",
            "high": "18.68",
            "low": "16.19",
            "close": "17.71"
        },
        {
            "date": "2003-10-17",
            "open": "17.62",
            "high": "18.05",
            "low": "16.86",
            "close": "17.62"
        },
        {
            "date": "2003-10-10",
            "open": "20.69",
            "high": "20.69",
            "low": "18.26",
            "close": "18.45"
        },
        {
            "date": "2003-10-03",
            "open": "22.85",
            "high": "23.26",
            "low": "18.95",
            "close": "19.5"
        },
        {
            "date": "2003-09-26",
            "open": "19.08",
            "high": "23.9",
            "low": "19.03",
            "close": "22.23"
        },
        {
            "date": "2003-09-19",
            "open": "19.15",
            "high": "19.35",
            "low": "17.52",
            "close": "17.54"
        },
        {
            "date": "2003-09-12",
            "open": "18.3",
            "high": "20.66",
            "low": "18.25",
            "close": "18.68"
        },
        {
            "date": "2003-09-05",
            "open": "19.31",
            "high": "19.83",
            "low": "18.15",
            "close": "18.17"
        },
        {
            "date": "2003-08-29",
            "open": "19.45",
            "high": "20.3",
            "low": "18.45",
            "close": "18.63"
        },
        {
            "date": "2003-08-22",
            "open": "18.72",
            "high": "18.85",
            "low": "17.64",
            "close": "18.55"
        },
        {
            "date": "2003-08-15",
            "open": "20.04",
            "high": "20.31",
            "low": "17.75",
            "close": "18.27"
        },
        {
            "date": "2003-08-08",
            "open": "22.16",
            "high": "23.89",
            "low": "19.48",
            "close": "19.59"
        },
        {
            "date": "2003-08-01",
            "open": "18.69",
            "high": "20.77",
            "low": "18.25",
            "close": "20.75"
        },
        {
            "date": "2003-07-25",
            "open": "20.06",
            "high": "20.36",
            "low": "17.65",
            "close": "17.75"
        },
        {
            "date": "2003-07-18",
            "open": "18.88",
            "high": "20.45",
            "low": "18.7",
            "close": "19.11"
        },
        {
            "date": "2003-07-11",
            "open": "19.99",
            "high": "20.32",
            "low": "18.26",
            "close": "18.47"
        },
        {
            "date": "2003-07-03",
            "open": "19.31",
            "high": "20.8",
            "low": "18.84",
            "close": "19.39"
        },
        {
            "date": "2003-06-27",
            "open": "20.16",
            "high": "21.25",
            "low": "18.87",
            "close": "19.16"
        },
        {
            "date": "2003-06-20",
            "open": "21.28",
            "high": "21.28",
            "low": "18.89",
            "close": "19.14"
        },
        {
            "date": "2003-06-13",
            "open": "22.2",
            "high": "22.81",
            "low": "20.1",
            "close": "20.66"
        },
        {
            "date": "2003-06-06",
            "open": "20.35",
            "high": "21.44",
            "low": "20.06",
            "close": "21.25"
        },
        {
            "date": "2003-05-30",
            "open": "20.68",
            "high": "20.75",
            "low": "19.44",
            "close": "19.47"
        },
        {
            "date": "2003-05-23",
            "open": "19.49",
            "high": "21.72",
            "low": "19.14",
            "close": "19.17"
        },
        {
            "date": "2003-05-16",
            "open": "19.96",
            "high": "20.29",
            "low": "18.24",
            "close": "18.4"
        },
        {
            "date": "2003-05-09",
            "open": "21.32",
            "high": "21.71",
            "low": "19.66",
            "close": "19.69"
        },
        {
            "date": "2003-05-02",
            "open": "20.89",
            "high": "22.33",
            "low": "20.46",
            "close": "20.63"
        },
        {
            "date": "2003-04-25",
            "open": "21.81",
            "high": "22.35",
            "low": "20.26",
            "close": "20.8"
        },
        {
            "date": "2003-04-17",
            "open": "24.83",
            "high": "25.0",
            "low": "21.33",
            "close": "21.5"
        },
        {
            "date": "2003-04-11",
            "open": "28.86",
            "high": "28.86",
            "low": "24.31",
            "close": "24.44"
        },
        {
            "date": "2003-04-04",
            "open": "29.95",
            "high": "30.21",
            "low": "27.45",
            "close": "29.13"
        },
        {
            "date": "2003-03-28",
            "open": "30.53",
            "high": "31.0",
            "low": "27.58",
            "close": "27.75"
        },
        {
            "date": "2003-03-21",
            "open": "31.85",
            "high": "32.62",
            "low": "28.44",
            "close": "28.67"
        },
        {
            "date": "2003-03-14",
            "open": "33.37",
            "high": "34.4",
            "low": "30.45",
            "close": "30.98"
        },
        {
            "date": "2003-03-07",
            "open": "29.78",
            "high": "32.81",
            "low": "29.71",
            "close": "31.08"
        },
        {
            "date": "2003-02-28",
            "open": "31.46",
            "high": "33.06",
            "low": "29.06",
            "close": "29.63"
        },
        {
            "date": "2003-02-21",
            "open": "32.12",
            "high": "32.12",
            "low": "30.16",
            "close": "30.25"
        },
        {
            "date": "2003-02-14",
            "open": "35.21",
            "high": "35.66",
            "low": "32.42",
            "close": "32.62"
        },
        {
            "date": "2003-02-07",
            "open": "32.45",
            "high": "34.31",
            "low": "30.87",
            "close": "34.01"
        },
        {
            "date": "2003-01-31",
            "open": "33.31",
            "high": "35.33",
            "low": "30.61",
            "close": "31.17"
        },
        {
            "date": "2003-01-24",
            "open": "26.75",
            "high": "32.41",
            "low": "26.73",
            "close": "31.51"
        },
        {
            "date": "2003-01-17",
            "open": "24.95",
            "high": "26.01",
            "low": "24.38",
            "close": "25.7"
        },
        {
            "date": "2003-01-10",
            "open": "25.32",
            "high": "25.76",
            "low": "24.02",
            "close": "24.32"
        },
        {
            "date": "2003-01-03",
            "open": "30.69",
            "high": "30.83",
            "low": "24.68",
            "close": "24.68"
        },
        {
            "date": "2002-12-27",
            "open": "27.61",
            "high": "29.97",
            "low": "25.87",
            "close": "29.55"
        },
        {
            "date": "2002-12-20",
            "open": "28.25",
            "high": "30.84",
            "low": "25.9",
            "close": "26.71"
        },
        {
            "date": "2002-12-13",
            "open": "30.07",
            "high": "31.2",
            "low": "27.23",
            "close": "28.18"
        },
        {
            "date": "2002-12-06",
            "open": "28.35",
            "high": "30.64",
            "low": "27.28",
            "close": "28.88"
        },
        {
            "date": "2002-11-29",
            "open": "23.92",
            "high": "27.7",
            "low": "23.62",
            "close": "27.5"
        },
        {
            "date": "2002-11-22",
            "open": "27.09",
            "high": "28.15",
            "low": "23.05",
            "close": "23.16"
        },
        {
            "date": "2002-11-15",
            "open": "30.63",
            "high": "31.9",
            "low": "26.44",
            "close": "26.65"
        },
        {
            "date": "2002-11-08",
            "open": "29.81",
            "high": "32.6",
            "low": "28.83",
            "close": "29.41"
        },
        {
            "date": "2002-11-01",
            "open": "30.78",
            "high": "33.53",
            "low": "28.62",
            "close": "29.3"
        },
        {
            "date": "2002-10-25",
            "open": "35.34",
            "high": "35.61",
            "low": "29.88",
            "close": "30.0"
        },
        {
            "date": "2002-10-18",
            "open": "36.92",
            "high": "37.18",
            "low": "33.34",
            "close": "33.53"
        },
        {
            "date": "2002-10-11",
            "open": "41.65",
            "high": "43.44",
            "low": "35.2",
            "close": "35.7"
        },
        {
            "date": "2002-10-04",
            "open": "41.07",
            "high": "41.86",
            "low": "33.77",
            "close": "39.46"
        },
        {
            "date": "2002-09-27",
            "open": "40.78",
            "high": "41.34",
            "low": "33.96",
            "close": "36.97"
        },
        {
            "date": "2002-09-20",
            "open": "37.34",
            "high": "40.7",
            "low": "35.79",
            "close": "38.98"
        },
        {
            "date": "2002-09-13",
            "open": "39.1",
            "high": "39.63",
            "low": "33.72",
            "close": "35.82"
        },
        {
            "date": "2002-09-06",
            "open": "37.12",
            "high": "40.41",
            "low": "35.99",
            "close": "36.33"
        },
        {
            "date": "2002-08-30",
            "open": "30.73",
            "high": "35.42",
            "low": "29.53",
            "close": "32.64"
        },
        {
            "date": "2002-08-23",
            "open": "29.6",
            "high": "30.22",
            "low": "27.61",
            "close": "29.32"
        },
        {
            "date": "2002-08-16",
            "open": "37.23",
            "high": "37.52",
            "low": "28.01",
            "close": "28.81"
        },
        {
            "date": "2002-08-09",
            "open": "41.95",
            "high": "45.21",
            "low": "34.69",
            "close": "35.33"
        },
        {
            "date": "2002-08-02",
            "open": "33.89",
            "high": "43.93",
            "low": "30.6",
            "close": "41.29"
        },
        {
            "date": "2002-07-26",
            "open": "39.13",
            "high": "48.46",
            "low": "35.51",
            "close": "35.51"
        },
        {
            "date": "2002-07-19",
            "open": "35.07",
            "high": "38.38",
            "low": "33.45",
            "close": "38.17"
        },
        {
            "date": "2002-07-12",
            "open": "28.54",
            "high": "36.35",
            "low": "27.79",
            "close": "32.94"
        },
        {
            "date": "2002-07-05",
            "open": "25.71",
            "high": "31.03",
            "low": "25.63",
            "close": "27.11"
        },
        {
            "date": "2002-06-28",
            "open": "27.93",
            "high": "30.98",
            "low": "24.88",
            "close": "25.4"
        },
        {
            "date": "2002-06-21",
            "open": "25.92",
            "high": "28.5",
            "low": "24.06",
            "close": "27.23"
        },
        {
            "date": "2002-06-14",
            "open": "24.18",
            "high": "28.78",
            "low": "22.81",
            "close": "25.96"
        },
        {
            "date": "2002-06-07",
            "open": "20.98",
            "high": "26.15",
            "low": "20.62",
            "close": "23.51"
        },
        {
            "date": "2002-05-31",
            "open": "20.21",
            "high": "21.58",
            "low": "19.43",
            "close": "19.98"
        },
        {
            "date": "2002-05-24",
            "open": "18.76",
            "high": "20.71",
            "low": "18.19",
            "close": "18.9"
        },
        {
            "date": "2002-05-17",
            "open": "22.25",
            "high": "22.25",
            "low": "17.7",
            "close": "17.7"
        },
        {
            "date": "2002-05-10",
            "open": "20.99",
            "high": "22.71",
            "low": "20.21",
            "close": "22.41"
        },
        {
            "date": "2002-05-03",
            "open": "23.23",
            "high": "24.5",
            "low": "19.91",
            "close": "20.19"
        },
        {
            "date": "2002-04-26",
            "open": "19.41",
            "high": "22.14",
            "low": "19.2",
            "close": "22.14"
        },
        {
            "date": "2002-04-19",
            "open": "20.13",
            "high": "20.2",
            "low": "17.73",
            "close": "18.3"
        },
        {
            "date": "2002-04-12",
            "open": "20.35",
            "high": "20.46",
            "low": "18.17",
            "close": "19.42"
        },
        {
            "date": "2002-04-05",
            "open": "18.99",
            "high": "20.47",
            "low": "18.61",
            "close": "19.13"
        },
        {
            "date": "2002-03-28",
            "open": "18.18",
            "high": "18.72",
            "low": "17.02",
            "close": "17.4"
        },
        {
            "date": "2002-03-22",
            "open": "18.79",
            "high": "19.4",
            "low": "17.62",
            "close": "17.77"
        },
        {
            "date": "2002-03-15",
            "open": "20.66",
            "high": "20.77",
            "low": "18.38",
            "close": "18.42"
        },
        {
            "date": "2002-03-08",
            "open": "20.69",
            "high": "21.12",
            "low": "19.27",
            "close": "19.27"
        },
        {
            "date": "2002-03-01",
            "open": "23.09",
            "high": "23.11",
            "low": "19.88",
            "close": "19.96"
        },
        {
            "date": "2002-02-22",
            "open": "23.92",
            "high": "24.94",
            "low": "21.9",
            "close": "22.86"
        },
        {
            "date": "2002-02-15",
            "open": "24.04",
            "high": "24.04",
            "low": "20.55",
            "close": "22.37"
        },
        {
            "date": "2002-02-08",
            "open": "22.77",
            "high": "27.32",
            "low": "22.69",
            "close": "23.26"
        },
        {
            "date": "2002-02-01",
            "open": "21.24",
            "high": "26.88",
            "low": "20.69",
            "close": "21.12"
        },
        {
            "date": "2002-01-25",
            "open": "22.93",
            "high": "23.83",
            "low": "20.74",
            "close": "21.01"
        },
        {
            "date": "2002-01-18",
            "open": "23.94",
            "high": "24.04",
            "low": "22.13",
            "close": "22.52"
        },
        {
            "date": "2002-01-11",
            "open": "21.41",
            "high": "22.84",
            "low": "20.66",
            "close": "22.6"
        },
        {
            "date": "2002-01-04",
            "open": "22.5",
            "high": "24.2",
            "low": "20.4",
            "close": "20.45"
        },
        {
            "date": "2001-12-28",
            "open": "23.06",
            "high": "23.11",
            "low": "21.12",
            "close": "21.4"
        },
        {
            "date": "2001-12-21",
            "open": "25.02",
            "high": "25.06",
            "low": "22.26",
            "close": "22.5"
        },
        {
            "date": "2001-12-14",
            "open": "24.97",
            "high": "25.93",
            "low": "24.22",
            "close": "24.63"
        },
        {
            "date": "2001-12-07",
            "open": "25.92",
            "high": "26.38",
            "low": "22.58",
            "close": "23.49"
        },
        {
            "date": "2001-11-30",
            "open": "24.22",
            "high": "26.46",
            "low": "22.96",
            "close": "23.84"
        },
        {
            "date": "2001-11-23",
            "open": "25.43",
            "high": "25.43",
            "low": "23.0",
            "close": "23.25"
        },
        {
            "date": "2001-11-16",
            "open": "31.94",
            "high": "31.94",
            "low": "25.03",
            "close": "25.07"
        },
        {
            "date": "2001-11-09",
            "open": "31.14",
            "high": "31.21",
            "low": "27.34",
            "close": "27.44"
        },
        {
            "date": "2001-11-02",
            "open": "30.43",
            "high": "34.77",
            "low": "30.31",
            "close": "30.71"
        },
        {
            "date": "2001-10-26",
            "open": "34.47",
            "high": "34.66",
            "low": "28.11",
            "close": "28.42"
        },
        {
            "date": "2001-10-19",
            "open": "36.75",
            "high": "36.95",
            "low": "32.44",
            "close": "34.11"
        },
        {
            "date": "2001-10-12",
            "open": "35.66",
            "high": "36.56",
            "low": "30.83",
            "close": "35.27"
        },
        {
            "date": "2001-10-05",
            "open": "33.42",
            "high": "34.39",
            "low": "30.31",
            "close": "33.39"
        },
        {
            "date": "2001-09-28",
            "open": "41.32",
            "high": "41.49",
            "low": "31.74",
            "close": "31.93"
        },
        {
            "date": "2001-09-21",
            "open": "43.2",
            "high": "49.35",
            "low": "37.5",
            "close": "42.66"
        },
        {
            "date": "2001-09-10",
            "open": "33.11",
            "high": "33.34",
            "low": "31.84",
            "close": "31.84"
        },
        {
            "date": "2001-09-07",
            "open": "26.11",
            "high": "31.3",
            "low": "24.19",
            "close": "30.99"
        },
        {
            "date": "2001-08-31",
            "open": "20.5",
            "high": "25.84",
            "low": "20.13",
            "close": "24.92"
        },
        {
            "date": "2001-08-24",
            "open": "24.83",
            "high": "24.85",
            "low": "19.7",
            "close": "19.71"
        },
        {
            "date": "2001-08-17",
            "open": "20.58",
            "high": "24.24",
            "low": "19.84",
            "close": "23.84"
        },
        {
            "date": "2001-08-10",
            "open": "21.07",
            "high": "22.57",
            "low": "20.37",
            "close": "20.55"
        },
        {
            "date": "2001-08-03",
            "open": "22.48",
            "high": "23.03",
            "low": "19.69",
            "close": "19.89"
        },
        {
            "date": "2001-07-27",
            "open": "22.64",
            "high": "25.61",
            "low": "21.93",
            "close": "22.0"
        },
        {
            "date": "2001-07-20",
            "open": "21.69",
            "high": "23.84",
            "low": "21.58",
            "close": "22.34"
        },
        {
            "date": "2001-07-13",
            "open": "22.71",
            "high": "24.91",
            "low": "21.02",
            "close": "21.14"
        },
        {
            "date": "2001-07-06",
            "open": "19.75",
            "high": "21.9",
            "low": "18.74",
            "close": "21.63"
        },
        {
            "date": "2001-06-29",
            "open": "20.36",
            "high": "21.84",
            "low": "18.83",
            "close": "19.06"
        },
        {
            "date": "2001-06-22",
            "open": "23.26",
            "high": "23.54",
            "low": "19.34",
            "close": "20.02"
        },
        {
            "date": "2001-06-15",
            "open": "20.62",
            "high": "24.42",
            "low": "20.37",
            "close": "22.81"
        },
        {
            "date": "2001-06-08",
            "open": "21.64",
            "high": "22.07",
            "low": "19.47",
            "close": "19.92"
        },
        {
            "date": "2001-06-01",
            "open": "22.16",
            "high": "23.16",
            "low": "21.52",
            "close": "21.59"
        },
        {
            "date": "2001-05-25",
            "open": "21.9",
            "high": "22.15",
            "low": "20.46",
            "close": "20.6"
        },
        {
            "date": "2001-05-18",
            "open": "24.23",
            "high": "24.5",
            "low": "21.17",
            "close": "21.23"
        },
        {
            "date": "2001-05-11",
            "open": "25.1",
            "high": "25.46",
            "low": "23.14",
            "close": "23.54"
        },
        {
            "date": "2001-05-04",
            "open": "24.21",
            "high": "26.49",
            "low": "23.88",
            "close": "23.91"
        },
        {
            "date": "2001-04-27",
            "open": "27.35",
            "high": "28.68",
            "low": "24.02",
            "close": "24.02"
        },
        {
            "date": "2001-04-20",
            "open": "26.85",
            "high": "27.18",
            "low": "23.01",
            "close": "25.38"
        },
        {
            "date": "2001-04-12",
            "open": "31.94",
            "high": "32.55",
            "low": "26.12",
            "close": "26.12"
        },
        {
            "date": "2001-04-06",
            "open": "29.4",
            "high": "35.2",
            "low": "29.16",
            "close": "31.69"
        },
        {
            "date": "2001-03-30",
            "open": "30.0",
            "high": "30.24",
            "low": "27.03",
            "close": "28.64"
        },
        {
            "date": "2001-03-23",
            "open": "30.61",
            "high": "35.45",
            "low": "29.3",
            "close": "30.45"
        },
        {
            "date": "2001-03-16",
            "open": "27.88",
            "high": "30.84",
            "low": "27.55",
            "close": "29.91"
        },
        {
            "date": "2001-03-09",
            "open": "28.32",
            "high": "28.43",
            "low": "24.12",
            "close": "25.62"
        },
        {
            "date": "2001-03-02",
            "open": "27.18",
            "high": "30.26",
            "low": "25.02",
            "close": "27.43"
        },
        {
            "date": "2001-02-23",
            "open": "23.43",
            "high": "30.62",
            "low": "23.16",
            "close": "27.21"
        },
        {
            "date": "2001-02-16",
            "open": "23.06",
            "high": "23.13",
            "low": "20.22",
            "close": "22.12"
        },
        {
            "date": "2001-02-09",
            "open": "22.75",
            "high": "23.01",
            "low": "20.92",
            "close": "22.03"
        },
        {
            "date": "2001-02-02",
            "open": "22.8",
            "high": "23.35",
            "low": "20.81",
            "close": "21.95"
        },
        {
            "date": "2001-01-26",
            "open": "24.27",
            "high": "24.31",
            "low": "21.47",
            "close": "22.57"
        },
        {
            "date": "2001-01-19",
            "open": "25.59",
            "high": "25.68",
            "low": "23.0",
            "close": "23.24"
        },
        {
            "date": "2001-01-12",
            "open": "29.98",
            "high": "30.8",
            "low": "24.5",
            "close": "24.56"
        },
        {
            "date": "2001-01-05",
            "open": "27.93",
            "high": "30.4",
            "low": "25.99",
            "close": "28.67"
        },
        {
            "date": "2000-12-29",
            "open": "28.47",
            "high": "29.13",
            "low": "26.32",
            "close": "26.85"
        },
        {
            "date": "2000-12-22",
            "open": "26.79",
            "high": "32.32",
            "low": "25.41",
            "close": "27.55"
        },
        {
            "date": "2000-12-15",
            "open": "23.8",
            "high": "26.87",
            "low": "22.81",
            "close": "26.55"
        },
        {
            "date": "2000-12-08",
            "open": "28.55",
            "high": "28.74",
            "low": "22.38",
            "close": "22.41"
        },
        {
            "date": "2000-12-01",
            "open": "26.12",
            "high": "31.11",
            "low": "26.12",
            "close": "27.48"
        },
        {
            "date": "2000-11-24",
            "open": "26.49",
            "high": "27.83",
            "low": "25.99",
            "close": "26.0"
        },
        {
            "date": "2000-11-17",
            "open": "29.13",
            "high": "30.57",
            "low": "24.47",
            "close": "24.81"
        },
        {
            "date": "2000-11-10",
            "open": "24.53",
            "high": "28.81",
            "low": "24.13",
            "close": "28.53"
        },
        {
            "date": "2000-11-03",
            "open": "26.23",
            "high": "26.48",
            "low": "23.37",
            "close": "23.67"
        },
        {
            "date": "2000-10-27",
            "open": "24.58",
            "high": "30.08",
            "low": "23.6",
            "close": "26.47"
        },
        {
            "date": "2000-10-20",
            "open": "27.33",
            "high": "30.8",
            "low": "23.02",
            "close": "24.24"
        },
        {
            "date": "2000-10-13",
            "open": "23.92",
            "high": "30.55",
            "low": "23.63",
            "close": "27.6"
        },
        {
            "date": "2000-10-06",
            "open": "20.98",
            "high": "23.35",
            "low": "20.41",
            "close": "22.71"
        },
        {
            "date": "2000-09-29",
            "open": "20.85",
            "high": "22.1",
            "low": "19.4",
            "close": "20.57"
        },
        {
            "date": "2000-09-22",
            "open": "18.88",
            "high": "22.66",
            "low": "18.78",
            "close": "20.74"
        },
        {
            "date": "2000-09-15",
            "open": "19.03",
            "high": "19.1",
            "low": "17.96",
            "close": "18.52"
        },
        {
            "date": "2000-09-08",
            "open": "19.18",
            "high": "20.92",
            "low": "18.46",
            "close": "18.46"
        },
        {
            "date": "2000-09-01",
            "open": "17.11",
            "high": "17.96",
            "low": "16.28",
            "close": "17.53"
        },
        {
            "date": "2000-08-25",
            "open": "17.71",
            "high": "17.83",
            "low": "16.49",
            "close": "16.53"
        },
        {
            "date": "2000-08-18",
            "open": "18.98",
            "high": "18.99",
            "low": "16.99",
            "close": "17.05"
        },
        {
            "date": "2000-08-11",
            "open": "19.31",
            "high": "19.36",
            "low": "18.34",
            "close": "18.55"
        },
        {
            "date": "2000-08-04",
            "open": "20.98",
            "high": "21.17",
            "low": "18.53",
            "close": "18.62"
        },
        {
            "date": "2000-07-28",
            "open": "19.35",
            "high": "20.98",
            "low": "19.17",
            "close": "20.84"
        },
        {
            "date": "2000-07-21",
            "open": "20.02",
            "high": "20.13",
            "low": "18.77",
            "close": "18.94"
        },
        {
            "date": "2000-07-14",
            "open": "20.2",
            "high": "20.63",
            "low": "19.21",
            "close": "19.32"
        },
        {
            "date": "2000-07-07",
            "open": "20.51",
            "high": "21.65",
            "low": "19.17",
            "close": "19.22"
        },
        {
            "date": "2000-06-30",
            "open": "24.85",
            "high": "25.01",
            "low": "19.39",
            "close": "19.54"
        },
        {
            "date": "2000-06-23",
            "open": "21.16",
            "high": "22.82",
            "low": "20.34",
            "close": "22.34"
        },
        {
            "date": "2000-06-16",
            "open": "22.22",
            "high": "23.39",
            "low": "20.3",
            "close": "20.5"
        },
        {
            "date": "2000-06-09",
            "open": "23.06",
            "high": "23.53",
            "low": "21.99",
            "close": "22.14"
        },
        {
            "date": "2000-06-02",
            "open": "24.59",
            "high": "24.78",
            "low": "21.3",
            "close": "21.48"
        },
        {
            "date": "2000-05-26",
            "open": "26.25",
            "high": "27.9",
            "low": "23.85",
            "close": "24.47"
        },
        {
            "date": "2000-05-19",
            "open": "26.47",
            "high": "26.7",
            "low": "23.29",
            "close": "25.44"
        },
        {
            "date": "2000-05-12",
            "open": "28.8",
            "high": "30.6",
            "low": "25.61",
            "close": "26.05"
        },
        {
            "date": "2000-05-05",
            "open": "26.07",
            "high": "32.89",
            "low": "25.26",
            "close": "27.53"
        },
        {
            "date": "2000-04-28",
            "open": "27.79",
            "high": "29.5",
            "low": "25.2",
            "close": "26.2"
        },
        {
            "date": "2000-04-20",
            "open": "33.7",
            "high": "34.31",
            "low": "25.77",
            "close": "25.85"
        },
        {
            "date": "2000-04-14",
            "open": "25.44",
            "high": "33.79",
            "low": "24.97",
            "close": "33.49"
        },
        {
            "date": "2000-04-07",
            "open": "24.99",
            "high": "31.16",
            "low": "23.25",
            "close": "24.39"
        },
        {
            "date": "2000-03-31",
            "open": "24.35",
            "high": "25.87",
            "low": "23.44",
            "close": "24.11"
        },
        {
            "date": "2000-03-24",
            "open": "22.31",
            "high": "23.96",
            "low": "21.1",
            "close": "23.31"
        },
        {
            "date": "2000-03-17",
            "open": "23.03",
            "high": "24.76",
            "low": "20.49",
            "close": "22.37"
        },
        {
            "date": "2000-03-10",
            "open": "20.38",
            "high": "25.2",
            "low": "20.33",
            "close": "21.24"
        },
        {
            "date": "2000-03-03",
            "open": "25.9",
            "high": "26.19",
            "low": "19.19",
            "close": "19.21"
        },
        {
            "date": "2000-02-25",
            "open": "25.91",
            "high": "28.12",
            "low": "23.56",
            "close": "25.2"
        },
        {
            "date": "2000-02-18",
            "open": "24.67",
            "high": "26.37",
            "low": "22.63",
            "close": "26.0"
        },
        {
            "date": "2000-02-11",
            "open": "22.97",
            "high": "24.8",
            "low": "21.17",
            "close": "24.42"
        },
        {
            "date": "2000-02-04",
            "open": "26.78",
            "high": "27.43",
            "low": "20.69",
            "close": "21.54"
        },
        {
            "date": "2000-01-28",
            "open": "21.43",
            "high": "26.54",
            "low": "21.43",
            "close": "26.14"
        },
        {
            "date": "2000-01-21",
            "open": "21.39",
            "high": "22.6",
            "low": "20.5",
            "close": "20.82"
        },
        {
            "date": "2000-01-14",
            "open": "21.89",
            "high": "23.49",
            "low": "19.51",
            "close": "19.66"
        },
        {
            "date": "2000-01-07",
            "open": "24.36",
            "high": "29.0",
            "low": "21.72",
            "close": "21.72"
        },
        {
            "date": "1999-12-30",
            "open": "22.88",
            "high": "25.17",
            "low": "22.8",
            "close": "24.76"
        },
        {
            "date": "1999-12-23",
            "open": "22.18",
            "high": "24.22",
            "low": "20.87",
            "close": "21.12"
        },
        {
            "date": "1999-12-17",
            "open": "21.96",
            "high": "23.77",
            "low": "20.84",
            "close": "21.35"
        },
        {
            "date": "1999-12-10",
            "open": "21.12",
            "high": "22.31",
            "low": "20.21",
            "close": "21.48"
        },
        {
            "date": "1999-12-03",
            "open": "24.27",
            "high": "24.29",
            "low": "18.69",
            "close": "19.32"
        },
        {
            "date": "1999-11-26",
            "open": "20.37",
            "high": "23.47",
            "low": "19.66",
            "close": "22.33"
        },
        {
            "date": "1999-11-19",
            "open": "21.78",
            "high": "23.24",
            "low": "18.64",
            "close": "19.11"
        },
        {
            "date": "1999-11-12",
            "open": "22.57",
            "high": "22.96",
            "low": "21.64",
            "close": "21.65"
        },
        {
            "date": "1999-11-05",
            "open": "22.7",
            "high": "23.57",
            "low": "21.29",
            "close": "21.66"
        },
        {
            "date": "1999-10-29",
            "open": "23.78",
            "high": "25.38",
            "low": "20.3",
            "close": "22.2"
        },
        {
            "date": "1999-10-22",
            "open": "29.34",
            "high": "29.81",
            "low": "20.83",
            "close": "21.64"
        },
        {
            "date": "1999-10-15",
            "open": "20.71",
            "high": "29.4",
            "low": "20.36",
            "close": "28.75"
        },
        {
            "date": "1999-10-08",
            "open": "25.26",
            "high": "26.46",
            "low": "20.37",
            "close": "20.49"
        },
        {
            "date": "1999-10-01",
            "open": "27.06",
            "high": "28.58",
            "low": "24.84",
            "close": "24.93"
        },
        {
            "date": "1999-09-24",
            "open": "24.08",
            "high": "29.21",
            "low": "23.95",
            "close": "27.79"
        },
        {
            "date": "1999-09-17",
            "open": "22.8",
            "high": "27.54",
            "low": "22.7",
            "close": "23.3"
        },
        {
            "date": "1999-09-10",
            "open": "22.4",
            "high": "24.27",
            "low": "21.67",
            "close": "22.03"
        },
        {
            "date": "1999-09-03",
            "open": "23.3",
            "high": "25.56",
            "low": "20.87",
            "close": "20.98"
        },
        {
            "date": "1999-08-27",
            "open": "23.13",
            "high": "23.63",
            "low": "20.12",
            "close": "21.83"
        },
        {
            "date": "1999-08-20",
            "open": "23.75",
            "high": "24.96",
            "low": "21.67",
            "close": "22.95"
        },
        {
            "date": "1999-08-13",
            "open": "27.41",
            "high": "30.0",
            "low": "22.27",
            "close": "22.31"
        },
        {
            "date": "1999-08-06",
            "open": "25.75",
            "high": "29.92",
            "low": "24.75",
            "close": "26.6"
        },
        {
            "date": "1999-07-30",
            "open": "24.76",
            "high": "25.74",
            "low": "22.57",
            "close": "24.64"
        },
        {
            "date": "1999-07-23",
            "open": "18.5",
            "high": "23.69",
            "low": "18.38",
            "close": "23.32"
        },
        {
            "date": "1999-07-16",
            "open": "19.3",
            "high": "20.74",
            "low": "17.07",
            "close": "17.42"
        },
        {
            "date": "1999-07-09",
            "open": "19.93",
            "high": "21.24",
            "low": "17.9",
            "close": "17.96"
        },
        {
            "date": "1999-07-02",
            "open": "22.48",
            "high": "23.55",
            "low": "18.66",
            "close": "18.66"
        },
        {
            "date": "1999-06-25",
            "open": "22.32",
            "high": "23.94",
            "low": "20.67",
            "close": "21.76"
        },
        {
            "date": "1999-06-18",
            "open": "26.08",
            "high": "26.8",
            "low": "21.75",
            "close": "21.75"
        },
        {
            "date": "1999-06-11",
            "open": "24.4",
            "high": "27.01",
            "low": "23.42",
            "close": "25.9"
        },
        {
            "date": "1999-06-04",
            "open": "27.12",
            "high": "27.99",
            "low": "23.43",
            "close": "23.43"
        },
        {
            "date": "1999-05-28",
            "open": "24.93",
            "high": "29.62",
            "low": "24.84",
            "close": "25.39"
        },
        {
            "date": "1999-05-21",
            "open": "27.98",
            "high": "29.21",
            "low": "24.05",
            "close": "24.4"
        },
        {
            "date": "1999-05-14",
            "open": "26.39",
            "high": "27.78",
            "low": "24.76",
            "close": "26.86"
        },
        {
            "date": "1999-05-07",
            "open": "24.41",
            "high": "28.58",
            "low": "24.11",
            "close": "25.36"
        },
        {
            "date": "1999-04-30",
            "open": "23.93",
            "high": "26.47",
            "low": "23.02",
            "close": "25.07"
        },
        {
            "date": "1999-04-23",
            "open": "23.59",
            "high": "26.5",
            "low": "22.37",
            "close": "22.76"
        },
        {
            "date": "1999-04-16",
            "open": "21.13",
            "high": "26.24",
            "low": "20.47",
            "close": "23.9"
        },
        {
            "date": "1999-04-09",
            "open": "22.88",
            "high": "23.51",
            "low": "21.55",
            "close": "21.77"
        },
        {
            "date": "1999-04-01",
            "open": "23.87",
            "high": "24.34",
            "low": "22.0",
            "close": "22.06"
        },
        {
            "date": "1999-03-26",
            "open": "25.3",
            "high": "27.74",
            "low": "23.83",
            "close": "24.04"
        },
        {
            "date": "1999-03-19",
            "open": "25.81",
            "high": "26.49",
            "low": "23.39",
            "close": "24.32"
        },
        {
            "date": "1999-03-12",
            "open": "24.87",
            "high": "25.39",
            "low": "23.82",
            "close": "24.84"
        },
        {
            "date": "1999-03-05",
            "open": "29.34",
            "high": "29.9",
            "low": "24.08",
            "close": "24.08"
        },
        {
            "date": "1999-02-26",
            "open": "28.83",
            "high": "29.71",
            "low": "25.22",
            "close": "27.88"
        },
        {
            "date": "1999-02-19",
            "open": "28.88",
            "high": "31.14",
            "low": "28.61",
            "close": "29.3"
        },
        {
            "date": "1999-02-12",
            "open": "29.53",
            "high": "31.75",
            "low": "27.42",
            "close": "29.76"
        },
        {
            "date": "1999-02-05",
            "open": "27.21",
            "high": "30.54",
            "low": "26.76",
            "close": "29.67"
        },
        {
            "date": "1999-01-29",
            "open": "32.22",
            "high": "32.71",
            "low": "25.9",
            "close": "26.25"
        },
        {
            "date": "1999-01-22",
            "open": "28.86",
            "high": "32.81",
            "low": "27.62",
            "close": "31.95"
        },
        {
            "date": "1999-01-15",
            "open": "21.41",
            "high": "33.66",
            "low": "21.38",
            "close": "29.24"
        },
        {
            "date": "1999-01-08",
            "open": "25.38",
            "high": "26.96",
            "low": "22.68",
            "close": "23.28"
        },
        {
            "date": "1998-12-31",
            "open": "22.92",
            "high": "24.76",
            "low": "22.03",
            "close": "24.42"
        },
        {
            "date": "1998-12-24",
            "open": "24.64",
            "high": "24.64",
            "low": "20.08",
            "close": "21.48"
        },
        {
            "date": "1998-12-18",
            "open": "29.86",
            "high": "31.67",
            "low": "25.04",
            "close": "25.04"
        },
        {
            "date": "1998-12-11",
            "open": "25.59",
            "high": "28.83",
            "low": "24.64",
            "close": "27.72"
        },
        {
            "date": "1998-12-04",
            "open": "22.79",
            "high": "28.77",
            "low": "22.79",
            "close": "25.31"
        },
        {
            "date": "1998-11-27",
            "open": "22.2",
            "high": "23.68",
            "low": "21.24",
            "close": "22.09"
        },
        {
            "date": "1998-11-20",
            "open": "28.79",
            "high": "30.56",
            "low": "22.43",
            "close": "22.47"
        },
        {
            "date": "1998-11-13",
            "open": "26.93",
            "high": "29.66",
            "low": "26.89",
            "close": "29.03"
        },
        {
            "date": "1998-11-06",
            "open": "28.31",
            "high": "28.72",
            "low": "25.6",
            "close": "25.7"
        },
        {
            "date": "1998-10-30",
            "open": "33.25",
            "high": "33.77",
            "low": "27.54",
            "close": "28.05"
        },
        {
            "date": "1998-10-23",
            "open": "35.94",
            "high": "36.01",
            "low": "29.82",
            "close": "32.27"
        },
        {
            "date": "1998-10-16",
            "open": "40.55",
            "high": "41.6",
            "low": "32.41",
            "close": "34.82"
        },
        {
            "date": "1998-10-09",
            "open": "42.65",
            "high": "49.53",
            "low": "39.72",
            "close": "42.2"
        },
        {
            "date": "1998-10-02",
            "open": "34.2",
            "high": "43.98",
            "low": "33.52",
            "close": "40.47"
        },
        {
            "date": "1998-09-25",
            "open": "42.74",
            "high": "42.74",
            "low": "32.44",
            "close": "34.55"
        },
        {
            "date": "1998-09-18",
            "open": "40.89",
            "high": "40.89",
            "low": "35.72",
            "close": "38.63"
        },
        {
            "date": "1998-09-11",
            "open": "40.11",
            "high": "48.06",
            "low": "37.56",
            "close": "43.74"
        },
        {
            "date": "1998-09-04",
            "open": "39.74",
            "high": "45.02",
            "low": "34.02",
            "close": "43.31"
        },
        {
            "date": "1998-08-28",
            "open": "31.69",
            "high": "42.78",
            "low": "28.49",
            "close": "39.6"
        },
        {
            "date": "1998-08-21",
            "open": "34.77",
            "high": "36.93",
            "low": "27.35",
            "close": "33.14"
        },
        {
            "date": "1998-08-14",
            "open": "28.05",
            "high": "34.61",
            "low": "27.99",
            "close": "34.34"
        },
        {
            "date": "1998-08-07",
            "open": "26.15",
            "high": "32.59",
            "low": "25.35",
            "close": "27.02"
        },
        {
            "date": "1998-07-31",
            "open": "24.43",
            "high": "26.68",
            "low": "22.11",
            "close": "24.8"
        },
        {
            "date": "1998-07-24",
            "open": "17.73",
            "high": "24.54",
            "low": "16.81",
            "close": "23.01"
        },
        {
            "date": "1998-07-17",
            "open": "18.36",
            "high": "18.65",
            "low": "16.1",
            "close": "16.23"
        },
        {
            "date": "1998-07-10",
            "open": "19.06",
            "high": "19.18",
            "low": "17.52",
            "close": "17.92"
        },
        {
            "date": "1998-07-02",
            "open": "19.39",
            "high": "19.88",
            "low": "17.63",
            "close": "17.67"
        },
        {
            "date": "1998-06-26",
            "open": "22.96",
            "high": "23.08",
            "low": "19.18",
            "close": "19.36"
        },
        {
            "date": "1998-06-19",
            "open": "24.77",
            "high": "26.49",
            "low": "21.31",
            "close": "21.92"
        },
        {
            "date": "1998-06-12",
            "open": "19.02",
            "high": "25.05",
            "low": "18.97",
            "close": "22.78"
        },
        {
            "date": "1998-06-05",
            "open": "22.71",
            "high": "23.32",
            "low": "19.77",
            "close": "19.78"
        },
        {
            "date": "1998-05-29",
            "open": "19.66",
            "high": "25.1",
            "low": "19.63",
            "close": "21.32"
        },
        {
            "date": "1998-05-22",
            "open": "20.84",
            "high": "22.21",
            "low": "18.6",
            "close": "18.99"
        },
        {
            "date": "1998-05-15",
            "open": "20.08",
            "high": "21.7",
            "low": "19.33",
            "close": "20.44"
        },
        {
            "date": "1998-05-08",
            "open": "19.57",
            "high": "23.9",
            "low": "19.49",
            "close": "20.57"
        },
        {
            "date": "1998-05-01",
            "open": "20.28",
            "high": "27.47",
            "low": "19.3",
            "close": "19.34"
        },
        {
            "date": "1998-04-24",
            "open": "21.22",
            "high": "22.42",
            "low": "19.25",
            "close": "21.97"
        },
        {
            "date": "1998-04-17",
            "open": "22.99",
            "high": "23.94",
            "low": "20.69",
            "close": "20.76"
        },
        {
            "date": "1998-04-09",
            "open": "21.84",
            "high": "24.3",
            "low": "21.25",
            "close": "21.51"
        },
        {
            "date": "1998-04-03",
            "open": "24.32",
            "high": "24.97",
            "low": "21.46",
            "close": "21.82"
        },
        {
            "date": "1998-03-27",
            "open": "19.65",
            "high": "24.23",
            "low": "19.55",
            "close": "23.47"
        },
        {
            "date": "1998-03-20",
            "open": "19.27",
            "high": "19.34",
            "low": "17.6",
            "close": "18.69"
        },
        {
            "date": "1998-03-13",
            "open": "20.2",
            "high": "20.45",
            "low": "17.58",
            "close": "18.71"
        },
        {
            "date": "1998-03-06",
            "open": "18.97",
            "high": "21.06",
            "low": "18.8",
            "close": "19.14"
        },
        {
            "date": "1998-02-27",
            "open": "19.14",
            "high": "19.72",
            "low": "18.39",
            "close": "18.55"
        },
        {
            "date": "1998-02-20",
            "open": "20.43",
            "high": "21.0",
            "low": "18.97",
            "close": "19.0"
        },
        {
            "date": "1998-02-13",
            "open": "21.23",
            "high": "21.9",
            "low": "19.66",
            "close": "19.84"
        },
        {
            "date": "1998-02-06",
            "open": "21.32",
            "high": "21.56",
            "low": "19.18",
            "close": "20.51"
        },
        {
            "date": "1998-01-30",
            "open": "23.74",
            "high": "24.43",
            "low": "21.05",
            "close": "21.47"
        },
        {
            "date": "1998-01-23",
            "open": "22.21",
            "high": "24.41",
            "low": "21.65",
            "close": "23.32"
        },
        {
            "date": "1998-01-16",
            "open": "25.79",
            "high": "31.08",
            "low": "20.55",
            "close": "21.65"
        },
        {
            "date": "1998-01-09",
            "open": "24.11",
            "high": "29.35",
            "low": "23.02",
            "close": "28.69"
        },
        {
            "date": "1998-01-02",
            "open": "28.71",
            "high": "28.77",
            "low": "23.42",
            "close": "23.42"
        },
        {
            "date": "1997-12-26",
            "open": "28.83",
            "high": "30.83",
            "low": "28.21",
            "close": "29.27"
        },
        {
            "date": "1997-12-19",
            "open": "28.18",
            "high": "33.08",
            "low": "25.41",
            "close": "29.18"
        },
        {
            "date": "1997-12-12",
            "open": "22.88",
            "high": "28.01",
            "low": "22.88",
            "close": "27.92"
        },
        {
            "date": "1997-12-05",
            "open": "27.86",
            "high": "27.86",
            "low": "20.41",
            "close": "22.65"
        },
        {
            "date": "1997-11-28",
            "open": "28.91",
            "high": "30.32",
            "low": "27.03",
            "close": "27.43"
        },
        {
            "date": "1997-11-21",
            "open": "32.56",
            "high": "32.62",
            "low": "26.42",
            "close": "26.65"
        },
        {
            "date": "1997-11-14",
            "open": "35.21",
            "high": "38.46",
            "low": "33.54",
            "close": "33.66"
        },
        {
            "date": "1997-11-07",
            "open": "32.18",
            "high": "38.22",
            "low": "31.18",
            "close": "36.27"
        },
        {
            "date": "1997-10-31",
            "open": "24.91",
            "high": "48.64",
            "low": "24.77",
            "close": "35.09"
        },
        {
            "date": "1997-10-24",
            "open": "21.4",
            "high": "24.11",
            "low": "19.48",
            "close": "23.17"
        },
        {
            "date": "1997-10-17",
            "open": "19.82",
            "high": "22.85",
            "low": "19.28",
            "close": "21.69"
        },
        {
            "date": "1997-10-10",
            "open": "21.98",
            "high": "23.5",
            "low": "19.75",
            "close": "19.75"
        },
        {
            "date": "1997-10-03",
            "open": "23.21",
            "high": "23.23",
            "low": "20.75",
            "close": "21.54"
        },
        {
            "date": "1997-09-26",
            "open": "22.87",
            "high": "23.88",
            "low": "21.43",
            "close": "22.26"
        },
        {
            "date": "1997-09-19",
            "open": "25.77",
            "high": "26.15",
            "low": "21.67",
            "close": "22.74"
        },
        {
            "date": "1997-09-12",
            "open": "24.5",
            "high": "27.33",
            "low": "23.53",
            "close": "25.17"
        },
        {
            "date": "1997-09-05",
            "open": "25.85",
            "high": "25.91",
            "low": "23.95",
            "close": "24.31"
        },
        {
            "date": "1997-08-29",
            "open": "24.46",
            "high": "25.53",
            "low": "23.63",
            "close": "24.76"
        },
        {
            "date": "1997-08-22",
            "open": "26.11",
            "high": "26.31",
            "low": "21.03",
            "close": "24.74"
        },
        {
            "date": "1997-08-15",
            "open": "22.86",
            "high": "25.47",
            "low": "22.03",
            "close": "24.45"
        },
        {
            "date": "1997-08-08",
            "open": "23.0",
            "high": "23.34",
            "low": "19.33",
            "close": "22.46"
        },
        {
            "date": "1997-08-01",
            "open": "20.57",
            "high": "22.97",
            "low": "20.57",
            "close": "22.29"
        },
        {
            "date": "1997-07-25",
            "open": "23.55",
            "high": "23.71",
            "low": "20.48",
            "close": "20.82"
        },
        {
            "date": "1997-07-18",
            "open": "19.02",
            "high": "23.05",
            "low": "18.93",
            "close": "22.28"
        },
        {
            "date": "1997-07-11",
            "open": "18.71",
            "high": "20.51",
            "low": "18.44",
            "close": "19.06"
        },
        {
            "date": "1997-07-03",
            "open": "21.47",
            "high": "21.91",
            "low": "17.82",
            "close": "17.82"
        },
        {
            "date": "1997-06-27",
            "open": "20.7",
            "high": "22.28",
            "low": "20.25",
            "close": "21.22"
        },
        {
            "date": "1997-06-20",
            "open": "19.77",
            "high": "21.0",
            "low": "19.73",
            "close": "20.2"
        },
        {
            "date": "1997-06-13",
            "open": "19.66",
            "high": "19.76",
            "low": "18.2",
            "close": "19.27"
        },
        {
            "date": "1997-06-06",
            "open": "21.08",
            "high": "21.19",
            "low": "18.92",
            "close": "18.94"
        },
        {
            "date": "1997-05-30",
            "open": "19.26",
            "high": "19.92",
            "low": "18.82",
            "close": "19.19"
        },
        {
            "date": "1997-05-23",
            "open": "21.88",
            "high": "21.95",
            "low": "18.01",
            "close": "18.08"
        },
        {
            "date": "1997-05-16",
            "open": "20.44",
            "high": "21.82",
            "low": "18.58",
            "close": "21.57"
        },
        {
            "date": "1997-05-09",
            "open": "18.49",
            "high": "22.26",
            "low": "18.37",
            "close": "20.11"
        },
        {
            "date": "1997-05-02",
            "open": "22.21",
            "high": "22.26",
            "low": "17.28",
            "close": "17.51"
        },
        {
            "date": "1997-04-25",
            "open": "19.22",
            "high": "21.47",
            "low": "19.06",
            "close": "21.15"
        },
        {
            "date": "1997-04-18",
            "open": "19.82",
            "high": "20.13",
            "low": "17.57",
            "close": "18.75"
        },
        {
            "date": "1997-04-11",
            "open": "19.24",
            "high": "20.02",
            "low": "18.06",
            "close": "19.76"
        },
        {
            "date": "1997-04-04",
            "open": "21.54",
            "high": "23.04",
            "low": "19.15",
            "close": "19.23"
        },
        {
            "date": "1997-03-27",
            "open": "20.0",
            "high": "20.79",
            "low": "17.3",
            "close": "20.5"
        },
        {
            "date": "1997-03-21",
            "open": "21.18",
            "high": "21.95",
            "low": "17.44",
            "close": "19.69"
        },
        {
            "date": "1997-03-14",
            "open": "20.14",
            "high": "20.49",
            "low": "18.71",
            "close": "19.81"
        },
        {
            "date": "1997-03-07",
            "open": "21.89",
            "high": "21.89",
            "low": "19.21",
            "close": "19.32"
        },
        {
            "date": "1997-02-28",
            "open": "20.94",
            "high": "21.55",
            "low": "19.4",
            "close": "21.1"
        },
        {
            "date": "1997-02-21",
            "open": "19.76",
            "high": "21.54",
            "low": "19.65",
            "close": "20.55"
        },
        {
            "date": "1997-02-14",
            "open": "19.65",
            "high": "21.13",
            "low": "19.0",
            "close": "19.18"
        },
        {
            "date": "1997-02-07",
            "open": "19.89",
            "high": "21.39",
            "low": "18.71",
            "close": "18.9"
        },
        {
            "date": "1997-01-30",
            "open": "20.17",
            "high": "21.06",
            "low": "19.41",
            "close": "19.47"
        },
        {
            "date": "1997-01-24",
            "open": "19.18",
            "high": "20.07",
            "low": "16.36",
            "close": "19.33"
        },
        {
            "date": "1997-01-17",
            "open": "19.47",
            "high": "20.23",
            "low": "18.6",
            "close": "18.63"
        },
        {
            "date": "1997-01-10",
            "open": "19.84",
            "high": "21.1",
            "low": "18.6",
            "close": "19.63"
        },
        {
            "date": "1997-01-03",
            "open": "19.7",
            "high": "22.8",
            "low": "19.04",
            "close": "19.13"
        },
        {
            "date": "1996-12-27",
            "open": "19.27",
            "high": "19.67",
            "low": "18.19",
            "close": "19.13"
        },
        {
            "date": "1996-12-20",
            "open": "21.04",
            "high": "22.13",
            "low": "16.83",
            "close": "18.85"
        },
        {
            "date": "1996-12-13",
            "open": "18.5",
            "high": "21.32",
            "low": "17.19",
            "close": "21.09"
        },
        {
            "date": "1996-12-06",
            "open": "18.66",
            "high": "21.88",
            "low": "17.38",
            "close": "18.82"
        },
        {
            "date": "1996-11-29",
            "open": "15.47",
            "high": "18.26",
            "low": "15.17",
            "close": "17.14"
        },
        {
            "date": "1996-11-22",
            "open": "14.71",
            "high": "16.53",
            "low": "14.68",
            "close": "14.92"
        },
        {
            "date": "1996-11-15",
            "open": "14.73",
            "high": "16.14",
            "low": "13.45",
            "close": "14.36"
        },
        {
            "date": "1996-11-08",
            "open": "18.33",
            "high": "18.61",
            "low": "15.62",
            "close": "15.78"
        },
        {
            "date": "1996-11-01",
            "open": "17.27",
            "high": "19.21",
            "low": "17.13",
            "close": "17.89"
        },
        {
            "date": "1996-10-25",
            "open": "15.53",
            "high": "17.62",
            "low": "15.25",
            "close": "17.29"
        },
        {
            "date": "1996-10-18",
            "open": "14.77",
            "high": "16.77",
            "low": "14.63",
            "close": "15.08"
        },
        {
            "date": "1996-10-11",
            "open": "15.06",
            "high": "16.35",
            "low": "14.96",
            "close": "15.07"
        },
        {
            "date": "1996-10-04",
            "open": "16.33",
            "high": "17.52",
            "low": "14.78",
            "close": "14.8"
        },
        {
            "date": "1996-09-27",
            "open": "16.33",
            "high": "16.9",
            "low": "15.7",
            "close": "16.1"
        },
        {
            "date": "1996-09-20",
            "open": "15.4",
            "high": "16.49",
            "low": "14.55",
            "close": "15.65"
        },
        {
            "date": "1996-09-13",
            "open": "17.1",
            "high": "17.13",
            "low": "15.15",
            "close": "15.2"
        },
        {
            "date": "1996-09-06",
            "open": "19.78",
            "high": "20.53",
            "low": "16.84",
            "close": "17.1"
        },
        {
            "date": "1996-08-30",
            "open": "14.74",
            "high": "17.25",
            "low": "14.54",
            "close": "17.01"
        },
        {
            "date": "1996-08-23",
            "open": "15.27",
            "high": "15.54",
            "low": "13.22",
            "close": "14.18"
        },
        {
            "date": "1996-08-16",
            "open": "16.14",
            "high": "17.0",
            "low": "14.57",
            "close": "14.81"
        },
        {
            "date": "1996-08-09",
            "open": "17.12",
            "high": "17.88",
            "low": "15.25",
            "close": "15.77"
        },
        {
            "date": "1996-08-02",
            "open": "18.56",
            "high": "21.57",
            "low": "16.16",
            "close": "16.19"
        },
        {
            "date": "1996-07-26",
            "open": "19.3",
            "high": "24.19",
            "low": "17.35",
            "close": "17.45"
        },
        {
            "date": "1996-07-19",
            "open": "17.14",
            "high": "27.05",
            "low": "16.73",
            "close": "17.26"
        },
        {
            "date": "1996-07-12",
            "open": "16.68",
            "high": "19.2",
            "low": "15.43",
            "close": "17.09"
        },
        {
            "date": "1996-07-05",
            "open": "13.83",
            "high": "16.84",
            "low": "13.75",
            "close": "16.09"
        },
        {
            "date": "1996-06-28",
            "open": "16.08",
            "high": "16.38",
            "low": "13.55",
            "close": "13.68"
        },
        {
            "date": "1996-06-21",
            "open": "17.27",
            "high": "17.9",
            "low": "14.53",
            "close": "15.8"
        },
        {
            "date": "1996-06-14",
            "open": "16.57",
            "high": "18.88",
            "low": "16.0",
            "close": "18.64"
        },
        {
            "date": "1996-06-07",
            "open": "16.8",
            "high": "17.69",
            "low": "15.93",
            "close": "16.1"
        },
        {
            "date": "1996-05-31",
            "open": "16.1",
            "high": "17.75",
            "low": "15.5",
            "close": "16.07"
        },
        {
            "date": "1996-05-24",
            "open": "15.05",
            "high": "16.41",
            "low": "14.89",
            "close": "15.54"
        },
        {
            "date": "1996-05-17",
            "open": "16.26",
            "high": "16.26",
            "low": "14.56",
            "close": "15.13"
        },
        {
            "date": "1996-05-10",
            "open": "16.89",
            "high": "18.69",
            "low": "15.3",
            "close": "15.61"
        },
        {
            "date": "1996-05-03",
            "open": "15.54",
            "high": "18.96",
            "low": "15.35",
            "close": "16.7"
        },
        {
            "date": "1996-04-26",
            "open": "14.76",
            "high": "15.7",
            "low": "13.99",
            "close": "14.75"
        },
        {
            "date": "1996-04-19",
            "open": "17.54",
            "high": "17.54",
            "low": "14.3",
            "close": "15.12"
        },
        {
            "date": "1996-04-12",
            "open": "16.15",
            "high": "21.09",
            "low": "16.96",
            "close": "17.38"
        },
        {
            "date": "1996-04-04",
            "open": "18.42",
            "high": "18.71",
            "low": "15.89",
            "close": "16.18"
        },
        {
            "date": "1996-03-29",
            "open": "17.13",
            "high": "18.88",
            "low": "17.12",
            "close": "18.88"
        },
        {
            "date": "1996-03-22",
            "open": "16.5",
            "high": "19.45",
            "low": "16.49",
            "close": "17.05"
        },
        {
            "date": "1996-03-15",
            "open": "17.34",
            "high": "21.26",
            "low": "14.98",
            "close": "16.54"
        },
        {
            "date": "1996-03-08",
            "open": "16.78",
            "high": "21.36",
            "low": "16.03",
            "close": "20.7"
        },
        {
            "date": "1996-03-01",
            "open": "15.47",
            "high": "17.92",
            "low": "15.36",
            "close": "16.72"
        },
        {
            "date": "1996-02-23",
            "open": "16.23",
            "high": "17.18",
            "low": "14.0",
            "close": "14.78"
        },
        {
            "date": "1996-02-16",
            "open": "14.53",
            "high": "16.35",
            "low": "14.43",
            "close": "15.37"
        },
        {
            "date": "1996-02-09",
            "open": "13.79",
            "high": "15.4",
            "low": "13.37",
            "close": "14.63"
        },
        {
            "date": "1996-02-02",
            "open": "12.07",
            "high": "13.48",
            "low": "11.11",
            "close": "13.23"
        },
        {
            "date": "1996-01-26",
            "open": "12.88",
            "high": "13.67",
            "low": "11.91",
            "close": "12.0"
        },
        {
            "date": "1996-01-19",
            "open": "14.12",
            "high": "15.33",
            "low": "12.59",
            "close": "12.7"
        },
        {
            "date": "1996-01-12",
            "open": "14.02",
            "high": "16.87",
            "low": "12.44",
            "close": "14.23"
        },
        {
            "date": "1996-01-05",
            "open": "13.39",
            "high": "14.74",
            "low": "11.23",
            "close": "13.58"
        },
        {
            "date": "1995-12-29",
            "open": "11.72",
            "high": "13.14",
            "low": "11.19",
            "close": "12.52"
        },
        {
            "date": "1995-12-22",
            "open": "11.22",
            "high": "15.42",
            "low": "10.65",
            "close": "11.51"
        },
        {
            "date": "1995-12-15",
            "open": "12.14",
            "high": "12.22",
            "low": "10.07",
            "close": "11.44"
        },
        {
            "date": "1995-12-08",
            "open": "11.12",
            "high": "13.18",
            "low": "10.06",
            "close": "11.12"
        },
        {
            "date": "1995-12-01",
            "open": "10.57",
            "high": "12.7",
            "low": "10.57",
            "close": "11.11"
        },
        {
            "date": "1995-11-24",
            "open": "12.75",
            "high": "13.27",
            "low": "11.61",
            "close": "11.87"
        },
        {
            "date": "1995-11-17",
            "open": "13.52",
            "high": "14.1",
            "low": "12.35",
            "close": "12.49"
        },
        {
            "date": "1995-11-10",
            "open": "13.09",
            "high": "13.99",
            "low": "12.11",
            "close": "12.97"
        },
        {
            "date": "1995-11-03",
            "open": "14.48",
            "high": "14.8",
            "low": "12.12",
            "close": "12.26"
        },
        {
            "date": "1995-10-27",
            "open": "14.63",
            "high": "16.99",
            "low": "13.39",
            "close": "14.63"
        },
        {
            "date": "1995-10-20",
            "open": "15.04",
            "high": "15.35",
            "low": "12.55",
            "close": "13.46"
        },
        {
            "date": "1995-10-13",
            "open": "14.61",
            "high": "16.47",
            "low": "13.49",
            "close": "13.67"
        },
        {
            "date": "1995-10-06",
            "open": "12.4",
            "high": "16.29",
            "low": "12.29",
            "close": "13.98"
        },
        {
            "date": "1995-09-29",
            "open": "12.33",
            "high": "13.95",
            "low": "11.67",
            "close": "12.74"
        },
        {
            "date": "1995-09-22",
            "open": "12.38",
            "high": "13.31",
            "low": "11.89",
            "close": "12.46"
        },
        {
            "date": "1995-09-15",
            "open": "11.79",
            "high": "12.15",
            "low": "10.87",
            "close": "11.58"
        },
        {
            "date": "1995-09-08",
            "open": "11.44",
            "high": "12.53",
            "low": "10.19",
            "close": "11.16"
        },
        {
            "date": "1995-09-01",
            "open": "12.15",
            "high": "13.8",
            "low": "10.83",
            "close": "11.29"
        },
        {
            "date": "1995-08-25",
            "open": "12.08",
            "high": "13.78",
            "low": "11.8",
            "close": "12.33"
        },
        {
            "date": "1995-08-18",
            "open": "12.69",
            "high": "14.35",
            "low": "11.36",
            "close": "12.03"
        },
        {
            "date": "1995-08-11",
            "open": "13.62",
            "high": "13.99",
            "low": "12.45",
            "close": "12.9"
        },
        {
            "date": "1995-08-04",
            "open": "13.22",
            "high": "14.49",
            "low": "12.83",
            "close": "13.21"
        },
        {
            "date": "1995-07-28",
            "open": "12.64",
            "high": "13.82",
            "low": "12.39",
            "close": "13.18"
        },
        {
            "date": "1995-07-21",
            "open": "12.35",
            "high": "15.26",
            "low": "11.73",
            "close": "12.37"
        },
        {
            "date": "1995-07-14",
            "open": "11.19",
            "high": "13.3",
            "low": "10.92",
            "close": "12.08"
        },
        {
            "date": "1995-07-07",
            "open": "11.36",
            "high": "12.55",
            "low": "11.19",
            "close": "11.77"
        },
        {
            "date": "1995-06-30",
            "open": "10.98",
            "high": "12.57",
            "low": "10.75",
            "close": "11.38"
        },
        {
            "date": "1995-06-23",
            "open": "10.6",
            "high": "11.73",
            "low": "10.6",
            "close": "11.12"
        },
        {
            "date": "1995-06-16",
            "open": "12.0",
            "high": "12.72",
            "low": "10.36",
            "close": "10.75"
        },
        {
            "date": "1995-06-09",
            "open": "13.5",
            "high": "14.05",
            "low": "12.36",
            "close": "12.76"
        },
        {
            "date": "1995-06-02",
            "open": "12.13",
            "high": "13.31",
            "low": "12.05",
            "close": "12.98"
        },
        {
            "date": "1995-05-26",
            "open": "12.22",
            "high": "12.56",
            "low": "10.08",
            "close": "12.2"
        },
        {
            "date": "1995-05-19",
            "open": "12.09",
            "high": "13.6",
            "low": "11.78",
            "close": "12.81"
        },
        {
            "date": "1995-05-12",
            "open": "11.37",
            "high": "13.59",
            "low": "11.18",
            "close": "11.84"
        },
        {
            "date": "1995-05-05",
            "open": "11.21",
            "high": "13.46",
            "low": "11.12",
            "close": "12.06"
        },
        {
            "date": "1995-04-28",
            "open": "11.78",
            "high": "12.84",
            "low": "11.51",
            "close": "11.75"
        },
        {
            "date": "1995-04-21",
            "open": "11.49",
            "high": "14.48",
            "low": "10.95",
            "close": "11.86"
        },
        {
            "date": "1995-04-13",
            "open": "13.3",
            "high": "13.6",
            "low": "11.1",
            "close": "11.48"
        },
        {
            "date": "1995-04-07",
            "open": "12.52",
            "high": "14.09",
            "low": "11.65",
            "close": "12.85"
        },
        {
            "date": "1995-03-31",
            "open": "11.97",
            "high": "13.79",
            "low": "11.29",
            "close": "13.37"
        },
        {
            "date": "1995-03-24",
            "open": "11.88",
            "high": "11.9",
            "low": "10.79",
            "close": "11.19"
        },
        {
            "date": "1995-03-17",
            "open": "12.11",
            "high": "12.68",
            "low": "11.4",
            "close": "11.8"
        },
        {
            "date": "1995-03-10",
            "open": "12.19",
            "high": "14.77",
            "low": "11.7",
            "close": "12.38"
        },
        {
            "date": "1995-03-03",
            "open": "10.93",
            "high": "13.01",
            "low": "10.89",
            "close": "11.45"
        },
        {
            "date": "1995-02-24",
            "open": "11.44",
            "high": "12.52",
            "low": "10.77",
            "close": "10.84"
        },
        {
            "date": "1995-02-17",
            "open": "11.74",
            "high": "12.06",
            "low": "11.28",
            "close": "11.71"
        },
        {
            "date": "1995-02-10",
            "open": "11.24",
            "high": "11.98",
            "low": "10.94",
            "close": "11.28"
        },
        {
            "date": "1995-02-03",
            "open": "11.63",
            "high": "12.67",
            "low": "10.51",
            "close": "10.98"
        },
        {
            "date": "1995-01-27",
            "open": "13.89",
            "high": "13.89",
            "low": "10.76",
            "close": "11.25"
        },
        {
            "date": "1995-01-20",
            "open": "11.45",
            "high": "12.48",
            "low": "11.06",
            "close": "12.15"
        },
        {
            "date": "1995-01-13",
            "open": "13.53",
            "high": "14.08",
            "low": "11.02",
            "close": "11.1"
        },
        {
            "date": "1995-01-06",
            "open": "14.09",
            "high": "14.71",
            "low": "12.79",
            "close": "13.13"
        },
        {
            "date": "1994-12-30",
            "open": "11.83",
            "high": "13.48",
            "low": "11.36",
            "close": "13.2"
        },
        {
            "date": "1994-12-23",
            "open": "12.87",
            "high": "13.67",
            "low": "11.74",
            "close": "11.82"
        },
        {
            "date": "1994-12-16",
            "open": "17.44",
            "high": "17.44",
            "low": "11.87",
            "close": "12.79"
        },
        {
            "date": "1994-12-09",
            "open": "15.88",
            "high": "18.16",
            "low": "15.66",
            "close": "16.04"
        },
        {
            "date": "1994-12-02",
            "open": "17.09",
            "high": "17.62",
            "low": "15.42",
            "close": "16.55"
        },
        {
            "date": "1994-11-25",
            "open": "15.47",
            "high": "19.57",
            "low": "15.28",
            "close": "17.44"
        },
        {
            "date": "1994-11-18",
            "open": "16.96",
            "high": "17.01",
            "low": "14.75",
            "close": "16.0"
        },
        {
            "date": "1994-11-11",
            "open": "16.88",
            "high": "17.87",
            "low": "14.99",
            "close": "16.5"
        },
        {
            "date": "1994-11-04",
            "open": "14.73",
            "high": "16.87",
            "low": "14.2",
            "close": "16.75"
        },
        {
            "date": "1994-10-28",
            "open": "15.97",
            "high": "17.22",
            "low": "14.56",
            "close": "14.56"
        },
        {
            "date": "1994-10-21",
            "open": "14.25",
            "high": "16.46",
            "low": "13.87",
            "close": "15.91"
        },
        {
            "date": "1994-10-14",
            "open": "14.26",
            "high": "15.62",
            "low": "12.75",
            "close": "13.32"
        },
        {
            "date": "1994-10-07",
            "open": "15.69",
            "high": "16.97",
            "low": "14.08",
            "close": "14.92"
        },
        {
            "date": "1994-09-30",
            "open": "14.94",
            "high": "15.13",
            "low": "12.85",
            "close": "14.28"
        },
        {
            "date": "1994-09-23",
            "open": "12.89",
            "high": "16.08",
            "low": "12.71",
            "close": "14.53"
        },
        {
            "date": "1994-09-16",
            "open": "13.47",
            "high": "14.91",
            "low": "11.43",
            "close": "12.8"
        },
        {
            "date": "1994-09-09",
            "open": "11.5",
            "high": "13.56",
            "low": "11.4",
            "close": "13.12"
        },
        {
            "date": "1994-09-02",
            "open": "12.81",
            "high": "12.81",
            "low": "11.17",
            "close": "11.4"
        },
        {
            "date": "1994-08-26",
            "open": "12.87",
            "high": "13.23",
            "low": "11.02",
            "close": "12.19"
        },
        {
            "date": "1994-08-19",
            "open": "11.92",
            "high": "13.34",
            "low": "11.16",
            "close": "12.83"
        },
        {
            "date": "1994-08-12",
            "open": "11.71",
            "high": "13.32",
            "low": "11.03",
            "close": "11.09"
        },
        {
            "date": "1994-08-05",
            "open": "11.71",
            "high": "12.98",
            "low": "10.75",
            "close": "12.34"
        },
        {
            "date": "1994-07-29",
            "open": "11.87",
            "high": "12.38",
            "low": "11.05",
            "close": "11.13"
        },
        {
            "date": "1994-07-22",
            "open": "11.49",
            "high": "12.56",
            "low": "10.96",
            "close": "11.22"
        },
        {
            "date": "1994-07-15",
            "open": "13.3",
            "high": "14.61",
            "low": "11.0",
            "close": "11.28"
        },
        {
            "date": "1994-07-08",
            "open": "14.84",
            "high": "15.63",
            "low": "12.85",
            "close": "13.26"
        },
        {
            "date": "1994-07-01",
            "open": "17.36",
            "high": "17.71",
            "low": "13.39",
            "close": "14.36"
        },
        {
            "date": "1994-06-24",
            "open": "13.77",
            "high": "17.27",
            "low": "13.29",
            "close": "16.72"
        },
        {
            "date": "1994-06-17",
            "open": "12.34",
            "high": "12.61",
            "low": "10.48",
            "close": "12.31"
        },
        {
            "date": "1994-06-10",
            "open": "11.78",
            "high": "14.12",
            "low": "11.76",
            "close": "12.69"
        },
        {
            "date": "1994-06-03",
            "open": "13.39",
            "high": "13.47",
            "low": "12.1",
            "close": "12.19"
        },
        {
            "date": "1994-05-27",
            "open": "13.26",
            "high": "13.94",
            "low": "12.26",
            "close": "12.49"
        },
        {
            "date": "1994-05-20",
            "open": "14.85",
            "high": "15.22",
            "low": "11.44",
            "close": "12.79"
        },
        {
            "date": "1994-05-13",
            "open": "16.4",
            "high": "16.65",
            "low": "14.48",
            "close": "14.54"
        },
        {
            "date": "1994-05-06",
            "open": "14.42",
            "high": "15.54",
            "low": "13.03",
            "close": "15.08"
        },
        {
            "date": "1994-04-29",
            "open": "15.19",
            "high": "15.31",
            "low": "13.05",
            "close": "13.77"
        },
        {
            "date": "1994-04-22",
            "open": "16.08",
            "high": "18.14",
            "low": "14.07",
            "close": "14.94"
        },
        {
            "date": "1994-04-15",
            "open": "16.5",
            "high": "17.96",
            "low": "14.72",
            "close": "15.98"
        },
        {
            "date": "1994-04-08",
            "open": "18.5",
            "high": "28.3",
            "low": "16.42",
            "close": "16.92"
        },
        {
            "date": "1994-03-31",
            "open": "15.69",
            "high": "21.94",
            "low": "13.65",
            "close": "20.45"
        },
        {
            "date": "1994-03-25",
            "open": "14.5",
            "high": "15.07",
            "low": "11.58",
            "close": "13.67"
        },
        {
            "date": "1994-03-18",
            "open": "14.77",
            "high": "17.48",
            "low": "12.76",
            "close": "13.32"
        },
        {
            "date": "1994-03-11",
            "open": "12.2",
            "high": "16.93",
            "low": "12.2",
            "close": "14.87"
        },
        {
            "date": "1994-03-04",
            "open": "15.01",
            "high": "17.94",
            "low": "12.54",
            "close": "16.0"
        },
        {
            "date": "1994-02-25",
            "open": "14.95",
            "high": "16.31",
            "low": "11.81",
            "close": "14.8"
        },
        {
            "date": "1994-02-18",
            "open": "14.25",
            "high": "15.4",
            "low": "12.59",
            "close": "14.7"
        },
        {
            "date": "1994-02-11",
            "open": "10.71",
            "high": "15.37",
            "low": "12.49",
            "close": "14.46"
        },
        {
            "date": "1994-02-04",
            "open": "9.86",
            "high": "15.63",
            "low": "10.01",
            "close": "15.25"
        },
        {
            "date": "1994-01-28",
            "open": "11.59",
            "high": "11.96",
            "low": "9.59",
            "close": "9.94"
        },
        {
            "date": "1994-01-21",
            "open": "11.99",
            "high": "12.15",
            "low": "10.9",
            "close": "11.09"
        },
        {
            "date": "1994-01-14",
            "open": "10.64",
            "high": "12.84",
            "low": "10.28",
            "close": "11.15"
        },
        {
            "date": "1994-01-07",
            "open": "11.28",
            "high": "13.42",
            "low": "10.0",
            "close": "10.96"
        },
        {
            "date": "1993-12-31",
            "open": "9.5",
            "high": "11.66",
            "low": "8.89",
            "close": "11.66"
        },
        {
            "date": "1993-12-23",
            "open": "11.11",
            "high": "11.47",
            "low": "9.17",
            "close": "9.48"
        },
        {
            "date": "1993-12-17",
            "open": "9.7",
            "high": "11.67",
            "low": "9.65",
            "close": "11.08"
        },
        {
            "date": "1993-12-10",
            "open": "14.5",
            "high": "14.76",
            "low": "11.51",
            "close": "12.6"
        },
        {
            "date": "1993-12-03",
            "open": "13.39",
            "high": "14.65",
            "low": "12.67",
            "close": "12.69"
        },
        {
            "date": "1993-11-26",
            "open": "16.2",
            "high": "16.45",
            "low": "13.19",
            "close": "13.77"
        },
        {
            "date": "1993-11-19",
            "open": "13.79",
            "high": "16.29",
            "low": "13.78",
            "close": "15.03"
        },
        {
            "date": "1993-11-12",
            "open": "16.12",
            "high": "16.12",
            "low": "12.99",
            "close": "13.33"
        },
        {
            "date": "1993-11-05",
            "open": "12.02",
            "high": "16.46",
            "low": "11.49",
            "close": "14.97"
        },
        {
            "date": "1993-10-29",
            "open": "11.67",
            "high": "12.34",
            "low": "10.0",
            "close": "11.46"
        },
        {
            "date": "1993-10-22",
            "open": "12.27",
            "high": "12.27",
            "low": "10.6",
            "close": "11.48"
        },
        {
            "date": "1993-10-15",
            "open": "13.08",
            "high": "14.79",
            "low": "10.44",
            "close": "10.87"
        },
        {
            "date": "1993-10-08",
            "open": "13.27",
            "high": "13.76",
            "low": "11.6",
            "close": "12.04"
        },
        {
            "date": "1993-10-01",
            "open": "12.76",
            "high": "13.23",
            "low": "11.76",
            "close": "11.83"
        },
        {
            "date": "1993-09-24",
            "open": "13.66",
            "high": "18.31",
            "low": "12.35",
            "close": "12.47"
        },
        {
            "date": "1993-09-17",
            "open": "11.67",
            "high": "14.05",
            "low": "11.3",
            "close": "13.39"
        },
        {
            "date": "1993-09-10",
            "open": "11.8",
            "high": "13.89",
            "low": "11.29",
            "close": "11.7"
        },
        {
            "date": "1993-09-03",
            "open": "11.34",
            "high": "13.1",
            "low": "10.75",
            "close": "11.16"
        },
        {
            "date": "1993-08-27",
            "open": "12.36",
            "high": "12.77",
            "low": "11.54",
            "close": "11.91"
        },
        {
            "date": "1993-08-20",
            "open": "12.37",
            "high": "12.71",
            "low": "11.24",
            "close": "11.62"
        },
        {
            "date": "1993-08-13",
            "open": "12.15",
            "high": "13.25",
            "low": "11.9",
            "close": "12.19"
        },
        {
            "date": "1993-08-06",
            "open": "11.81",
            "high": "13.18",
            "low": "10.8",
            "close": "12.33"
        },
        {
            "date": "1993-07-30",
            "open": "11.65",
            "high": "12.22",
            "low": "10.34",
            "close": "11.73"
        },
        {
            "date": "1993-07-23",
            "open": "11.44",
            "high": "12.28",
            "low": "10.86",
            "close": "11.32"
        },
        {
            "date": "1993-07-16",
            "open": "9.18",
            "high": "11.81",
            "low": "9.11",
            "close": "10.96"
        },
        {
            "date": "1993-07-09",
            "open": "13.0",
            "high": "14.37",
            "low": "10.19",
            "close": "10.8"
        },
        {
            "date": "1993-07-02",
            "open": "12.13",
            "high": "12.88",
            "low": "10.47",
            "close": "11.33"
        },
        {
            "date": "1993-06-25",
            "open": "12.57",
            "high": "12.97",
            "low": "11.11",
            "close": "11.25"
        },
        {
            "date": "1993-06-18",
            "open": "12.32",
            "high": "12.97",
            "low": "11.54",
            "close": "12.24"
        },
        {
            "date": "1993-06-11",
            "open": "12.76",
            "high": "15.88",
            "low": "12.63",
            "close": "12.71"
        },
        {
            "date": "1993-06-04",
            "open": "13.21",
            "high": "14.63",
            "low": "12.86",
            "close": "12.86"
        },
        {
            "date": "1993-05-28",
            "open": "14.16",
            "high": "14.8",
            "low": "12.88",
            "close": "13.47"
        },
        {
            "date": "1993-05-21",
            "open": "14.85",
            "high": "15.11",
            "low": "13.31",
            "close": "14.51"
        },
        {
            "date": "1993-05-14",
            "open": "13.42",
            "high": "14.97",
            "low": "12.87",
            "close": "14.39"
        },
        {
            "date": "1993-05-07",
            "open": "13.25",
            "high": "13.72",
            "low": "11.96",
            "close": "13.01"
        },
        {
            "date": "1993-04-30",
            "open": "14.06",
            "high": "15.45",
            "low": "11.25",
            "close": "12.42"
        },
        {
            "date": "1993-04-23",
            "open": "11.11",
            "high": "13.98",
            "low": "11.39",
            "close": "13.36"
        },
        {
            "date": "1993-04-16",
            "open": "12.33",
            "high": "12.95",
            "low": "10.71",
            "close": "11.29"
        },
        {
            "date": "1993-04-08",
            "open": "14.43",
            "high": "15.06",
            "low": "12.16",
            "close": "12.83"
        },
        {
            "date": "1993-04-02",
            "open": "13.04",
            "high": "14.85",
            "low": "12.19",
            "close": "14.5"
        },
        {
            "date": "1993-03-26",
            "open": "13.97",
            "high": "14.42",
            "low": "10.66",
            "close": "12.21"
        },
        {
            "date": "1993-03-19",
            "open": "15.01",
            "high": "15.18",
            "low": "13.05",
            "close": "13.23"
        },
        {
            "date": "1993-03-12",
            "open": "15.0",
            "high": "16.37",
            "low": "13.78",
            "close": "15.66"
        },
        {
            "date": "1993-03-05",
            "open": "13.13",
            "high": "14.13",
            "low": "12.49",
            "close": "14.08"
        },
        {
            "date": "1993-02-26",
            "open": "15.03",
            "high": "15.43",
            "low": "12.95",
            "close": "13.16"
        },
        {
            "date": "1993-02-19",
            "open": "13.44",
            "high": "16.65",
            "low": "13.35",
            "close": "15.02"
        },
        {
            "date": "1993-02-12",
            "open": "13.15",
            "high": "14.26",
            "low": "12.2",
            "close": "12.38"
        },
        {
            "date": "1993-02-05",
            "open": "12.51",
            "high": "13.45",
            "low": "11.69",
            "close": "12.9"
        },
        {
            "date": "1993-01-29",
            "open": "11.42",
            "high": "13.16",
            "low": "10.98",
            "close": "12.42"
        },
        {
            "date": "1993-01-22",
            "open": "12.15",
            "high": "12.45",
            "low": "11.22",
            "close": "11.3"
        },
        {
            "date": "1993-01-15",
            "open": "13.27",
            "high": "13.87",
            "low": "11.25",
            "close": "11.57"
        },
        {
            "date": "1993-01-08",
            "open": "12.96",
            "high": "15.06",
            "low": "11.86",
            "close": "13.77"
        },
        {
            "date": "1992-12-31",
            "open": "12.67",
            "high": "13.6",
            "low": "11.72",
            "close": "12.57"
        },
        {
            "date": "1992-12-24",
            "open": "12.03",
            "high": "12.81",
            "low": "10.36",
            "close": "11.57"
        },
        {
            "date": "1992-12-18",
            "open": "12.61",
            "high": "12.92",
            "low": "10.64",
            "close": "11.66"
        },
        {
            "date": "1992-12-11",
            "open": "12.0",
            "high": "13.52",
            "low": "10.29",
            "close": "12.34"
        },
        {
            "date": "1992-12-04",
            "open": "11.38",
            "high": "13.89",
            "low": "11.38",
            "close": "11.81"
        },
        {
            "date": "1992-11-27",
            "open": "12.93",
            "high": "13.95",
            "low": "11.52",
            "close": "12.58"
        },
        {
            "date": "1992-11-20",
            "open": "14.68",
            "high": "15.85",
            "low": "13.44",
            "close": "13.67"
        },
        {
            "date": "1992-11-13",
            "open": "15.66",
            "high": "16.36",
            "low": "13.99",
            "close": "14.61"
        },
        {
            "date": "1992-11-06",
            "open": "17.02",
            "high": "17.92",
            "low": "14.65",
            "close": "14.69"
        },
        {
            "date": "1992-10-30",
            "open": "16.93",
            "high": "17.32",
            "low": "15.39",
            "close": "16.15"
        },
        {
            "date": "1992-10-23",
            "open": "16.89",
            "high": "17.35",
            "low": "15.72",
            "close": "16.46"
        },
        {
            "date": "1992-10-16",
            "open": "20.61",
            "high": "20.62",
            "low": "15.47",
            "close": "17.01"
        },
        {
            "date": "1992-10-09",
            "open": "19.77",
            "high": "25.13",
            "low": "18.9",
            "close": "20.51"
        },
        {
            "date": "1992-10-02",
            "open": "15.42",
            "high": "17.8",
            "low": "13.96",
            "close": "17.79"
        },
        {
            "date": "1992-09-25",
            "open": "12.99",
            "high": "14.98",
            "low": "12.96",
            "close": "14.8"
        },
        {
            "date": "1992-09-18",
            "open": "13.37",
            "high": "14.86",
            "low": "11.53",
            "close": "13.74"
        },
        {
            "date": "1992-09-11",
            "open": "13.36",
            "high": "13.92",
            "low": "11.96",
            "close": "12.47"
        },
        {
            "date": "1992-09-04",
            "open": "12.66",
            "high": "13.89",
            "low": "10.69",
            "close": "12.98"
        },
        {
            "date": "1992-08-28",
            "open": "13.74",
            "high": "16.52",
            "low": "12.52",
            "close": "13.14"
        },
        {
            "date": "1992-08-21",
            "open": "14.32",
            "high": "15.54",
            "low": "13.4",
            "close": "15.01"
        },
        {
            "date": "1992-08-14",
            "open": "13.87",
            "high": "15.92",
            "low": "13.44",
            "close": "14.66"
        },
        {
            "date": "1992-08-07",
            "open": "14.05",
            "high": "14.79",
            "low": "12.34",
            "close": "13.94"
        },
        {
            "date": "1992-07-31",
            "open": "13.34",
            "high": "14.95",
            "low": "11.5",
            "close": "13.17"
        },
        {
            "date": "1992-07-24",
            "open": "13.54",
            "high": "14.16",
            "low": "11.36",
            "close": "13.37"
        },
        {
            "date": "1992-07-17",
            "open": "12.47",
            "high": "14.57",
            "low": "11.78",
            "close": "12.6"
        },
        {
            "date": "1992-07-10",
            "open": "14.27",
            "high": "16.36",
            "low": "13.56",
            "close": "13.7"
        },
        {
            "date": "1992-07-02",
            "open": "13.94",
            "high": "14.83",
            "low": "12.68",
            "close": "13.88"
        },
        {
            "date": "1992-06-26",
            "open": "14.66",
            "high": "17.79",
            "low": "13.85",
            "close": "14.67"
        },
        {
            "date": "1992-06-19",
            "open": "16.11",
            "high": "18.53",
            "low": "14.72",
            "close": "16.31"
        },
        {
            "date": "1992-06-12",
            "open": "15.6",
            "high": "16.95",
            "low": "14.71",
            "close": "14.95"
        },
        {
            "date": "1992-06-05",
            "open": "14.47",
            "high": "15.22",
            "low": "12.73",
            "close": "14.65"
        },
        {
            "date": "1992-05-29",
            "open": "13.93",
            "high": "15.28",
            "low": "12.77",
            "close": "13.86"
        },
        {
            "date": "1992-05-22",
            "open": "15.17",
            "high": "15.46",
            "low": "12.98",
            "close": "13.73"
        },
        {
            "date": "1992-05-15",
            "open": "15.87",
            "high": "16.19",
            "low": "14.1",
            "close": "14.82"
        },
        {
            "date": "1992-05-08",
            "open": "16.7",
            "high": "17.76",
            "low": "15.49",
            "close": "15.65"
        },
        {
            "date": "1992-05-01",
            "open": "16.93",
            "high": "17.36",
            "low": "14.84",
            "close": "16.61"
        },
        {
            "date": "1992-04-24",
            "open": "16.15",
            "high": "16.86",
            "low": "15.53",
            "close": "15.71"
        },
        {
            "date": "1992-04-16",
            "open": "17.42",
            "high": "17.51",
            "low": "14.83",
            "close": "14.85"
        },
        {
            "date": "1992-04-10",
            "open": "17.18",
            "high": "21.44",
            "low": "16.56",
            "close": "16.85"
        },
        {
            "date": "1992-04-03",
            "open": "16.43",
            "high": "18.32",
            "low": "15.9",
            "close": "16.72"
        },
        {
            "date": "1992-03-27",
            "open": "17.63",
            "high": "17.63",
            "low": "15.46",
            "close": "16.02"
        },
        {
            "date": "1992-03-20",
            "open": "19.13",
            "high": "19.13",
            "low": "16.44",
            "close": "16.82"
        },
        {
            "date": "1992-03-13",
            "open": "20.67",
            "high": "21.06",
            "low": "17.98",
            "close": "18.35"
        },
        {
            "date": "1992-03-06",
            "open": "17.44",
            "high": "20.04",
            "low": "16.88",
            "close": "19.75"
        },
        {
            "date": "1992-02-28",
            "open": "17.47",
            "high": "17.55",
            "low": "15.34",
            "close": "16.68"
        },
        {
            "date": "1992-02-21",
            "open": "17.79",
            "high": "18.32",
            "low": "15.59",
            "close": "16.87"
        },
        {
            "date": "1992-02-14",
            "open": "19.24",
            "high": "19.25",
            "low": "15.35",
            "close": "17.03"
        },
        {
            "date": "1992-02-07",
            "open": "17.08",
            "high": "19.31",
            "low": "16.84",
            "close": "18.51"
        },
        {
            "date": "1992-01-31",
            "open": "16.15",
            "high": "18.04",
            "low": "14.12",
            "close": "17.4"
        },
        {
            "date": "1992-01-24",
            "open": "16.57",
            "high": "18.19",
            "low": "15.4",
            "close": "16.24"
        },
        {
            "date": "1992-01-17",
            "open": "19.05",
            "high": "19.05",
            "low": "16.01",
            "close": "16.32"
        },
        {
            "date": "1992-01-10",
            "open": "16.23",
            "high": "20.3",
            "low": "16.08",
            "close": "18.45"
        },
        {
            "date": "1992-01-03",
            "open": "17.63",
            "high": "20.15",
            "low": "17.04",
            "close": "18.75"
        },
        {
            "date": "1991-12-27",
            "open": "16.61",
            "high": "16.61",
            "low": "15.44",
            "close": "15.7"
        },
        {
            "date": "1991-12-20",
            "open": "17.62",
            "high": "18.12",
            "low": "17.62",
            "close": "17.65"
        },
        {
            "date": "1991-12-13",
            "open": "19.74",
            "high": "20.57",
            "low": "17.88",
            "close": "17.88"
        },
        {
            "date": "1991-12-06",
            "open": "20.18",
            "high": "20.19",
            "low": "19.04",
            "close": "19.04"
        },
        {
            "date": "1991-11-29",
            "open": "21.92",
            "high": "21.92",
            "low": "19.8",
            "close": "20.26"
        },
        {
            "date": "1991-11-22",
            "open": "18.28",
            "high": "21.2",
            "low": "18.28",
            "close": "21.2"
        },
        {
            "date": "1991-11-15",
            "open": "14.89",
            "high": "21.18",
            "low": "13.95",
            "close": "21.18"
        },
        {
            "date": "1991-11-08",
            "open": "16.35",
            "high": "16.48",
            "low": "15.43",
            "close": "15.43"
        },
        {
            "date": "1991-11-01",
            "open": "15.45",
            "high": "15.6",
            "low": "15.45",
            "close": "15.6"
        },
        {
            "date": "1991-10-25",
            "open": "16.66",
            "high": "16.66",
            "low": "15.62",
            "close": "15.75"
        },
        {
            "date": "1991-10-18",
            "open": "16.71",
            "high": "16.71",
            "low": "14.85",
            "close": "15.87"
        },
        {
            "date": "1991-10-11",
            "open": "18.58",
            "high": "18.58",
            "low": "17.6",
            "close": "17.6"
        },
        {
            "date": "1991-10-04",
            "open": "15.85",
            "high": "17.04",
            "low": "14.81",
            "close": "15.63"
        },
        {
            "date": "1991-09-27",
            "open": "16.38",
            "high": "16.38",
            "low": "15.35",
            "close": "16.31"
        },
        {
            "date": "1991-09-20",
            "open": "17.82",
            "high": "17.82",
            "low": "17.08",
            "close": "17.08"
        },
        {
            "date": "1991-09-13",
            "open": "17.73",
            "high": "18.22",
            "low": "16.21",
            "close": "17.88"
        },
        {
            "date": "1991-09-06",
            "open": "16.57",
            "high": "17.31",
            "low": "16.57",
            "close": "16.76"
        },
        {
            "date": "1991-08-30",
            "open": "14.81",
            "high": "15.46",
            "low": "14.46",
            "close": "14.46"
        },
        {
            "date": "1991-08-23",
            "open": "21.19",
            "high": "21.19",
            "low": "14.41",
            "close": "14.41"
        },
        {
            "date": "1991-08-16",
            "open": "15.26",
            "high": "16.01",
            "low": "14.73",
            "close": "16.01"
        },
        {
            "date": "1991-08-09",
            "open": "15.92",
            "high": "15.98",
            "low": "15.45",
            "close": "15.45"
        },
        {
            "date": "1991-08-02",
            "open": "15.67",
            "high": "15.67",
            "low": "15.18",
            "close": "15.26"
        },
        {
            "date": "1991-07-26",
            "open": "16.9",
            "high": "16.9",
            "low": "15.45",
            "close": "15.45"
        },
        {
            "date": "1991-07-19",
            "open": "17.78",
            "high": "17.78",
            "low": "15.5",
            "close": "15.5"
        },
        {
            "date": "1991-07-12",
            "open": "20.29",
            "high": "20.29",
            "low": "17.39",
            "close": "18.29"
        },
        {
            "date": "1991-07-05",
            "open": "18.64",
            "high": "19.47",
            "low": "17.63",
            "close": "18.35"
        },
        {
            "date": "1991-06-28",
            "open": "18.28",
            "high": "19.55",
            "low": "17.85",
            "close": "19.55"
        },
        {
            "date": "1991-06-21",
            "open": "15.5",
            "high": "17.44",
            "low": "15.5",
            "close": "16.51"
        },
        {
            "date": "1991-06-14",
            "open": "17.47",
            "high": "17.72",
            "low": "15.98",
            "close": "15.98"
        },
        {
            "date": "1991-06-07",
            "open": "16.87",
            "high": "16.98",
            "low": "16.17",
            "close": "16.98"
        },
        {
            "date": "1991-05-31",
            "open": "15.67",
            "high": "16.02",
            "low": "15.67",
            "close": "15.93"
        },
        {
            "date": "1991-05-24",
            "open": "17.1",
            "high": "17.1",
            "low": "15.23",
            "close": "15.23"
        },
        {
            "date": "1991-05-17",
            "open": "17.66",
            "high": "18.38",
            "low": "16.64",
            "close": "16.64"
        },
        {
            "date": "1991-05-10",
            "open": "17.92",
            "high": "17.92",
            "low": "17.17",
            "close": "17.54"
        },
        {
            "date": "1991-05-03",
            "open": "18.27",
            "high": "18.27",
            "low": "17.24",
            "close": "17.24"
        },
        {
            "date": "1991-04-26",
            "open": "16.78",
            "high": "17.27",
            "low": "16.72",
            "close": "17.27"
        },
        {
            "date": "1991-04-19",
            "open": "16.5",
            "high": "16.5",
            "low": "15.47",
            "close": "15.68"
        },
        {
            "date": "1991-04-12",
            "open": "17.41",
            "high": "20.12",
            "low": "17.24",
            "close": "18.45"
        },
        {
            "date": "1991-04-05",
            "open": "17.42",
            "high": "18.01",
            "low": "17.4",
            "close": "17.63"
        },
        {
            "date": "1991-03-28",
            "open": "16.76",
            "high": "16.88",
            "low": "16.31",
            "close": "16.88"
        },
        {
            "date": "1991-03-22",
            "open": "15.79",
            "high": "16.86",
            "low": "15.79",
            "close": "16.49"
        },
        {
            "date": "1991-03-15",
            "open": "20.88",
            "high": "20.88",
            "low": "14.9",
            "close": "14.9"
        },
        {
            "date": "1991-03-08",
            "open": "20.86",
            "high": "21.05",
            "low": "20.45",
            "close": "20.81"
        },
        {
            "date": "1991-02-28",
            "open": "22.86",
            "high": "22.86",
            "low": "20.38",
            "close": "21.23"
        },
        {
            "date": "1991-02-22",
            "open": "19.84",
            "high": "22.26",
            "low": "19.84",
            "close": "21.01"
        },
        {
            "date": "1991-02-15",
            "open": "22.56",
            "high": "22.56",
            "low": "19.57",
            "close": "19.57"
        },
        {
            "date": "1991-02-08",
            "open": "21.86",
            "high": "23.6",
            "low": "21.46",
            "close": "23.38"
        },
        {
            "date": "1991-02-01",
            "open": "23.05",
            "high": "23.17",
            "low": "20.91",
            "close": "21.04"
        },
        {
            "date": "1991-01-25",
            "open": "24.33",
            "high": "24.9",
            "low": "22.2",
            "close": "22.2"
        },
        {
            "date": "1991-01-18",
            "open": "36.2",
            "high": "36.2",
            "low": "25.39",
            "close": "25.39"
        },
        {
            "date": "1991-01-11",
            "open": "28.95",
            "high": "33.3",
            "low": "28.95",
            "close": "32.63"
        },
        {
            "date": "1991-01-04",
            "open": "26.38",
            "high": "27.93",
            "low": "26.38",
            "close": "27.19"
        },
        {
            "date": "1990-12-28",
            "open": "24.03",
            "high": "25.05",
            "low": "24.03",
            "close": "25.05"
        },
        {
            "date": "1990-12-21",
            "open": "24.85",
            "high": "24.85",
            "low": "22.66",
            "close": "22.66"
        },
        {
            "date": "1990-12-14",
            "open": "23.58",
            "high": "23.85",
            "low": "21.28",
            "close": "23.85"
        },
        {
            "date": "1990-12-07",
            "open": "22.29",
            "high": "22.62",
            "low": "20.94",
            "close": "22.59"
        },
        {
            "date": "1990-11-30",
            "open": "22.76",
            "high": "23.91",
            "low": "22.16",
            "close": "22.16"
        },
        {
            "date": "1990-11-23",
            "open": "20.95",
            "high": "21.09",
            "low": "20.09",
            "close": "20.98"
        },
        {
            "date": "1990-11-16",
            "open": "25.6",
            "high": "25.6",
            "low": "21.34",
            "close": "21.34"
        },
        {
            "date": "1990-11-09",
            "open": "29.85",
            "high": "30.87",
            "low": "26.96",
            "close": "26.96"
        },
        {
            "date": "1990-11-02",
            "open": "31.54",
            "high": "31.54",
            "low": "30.03",
            "close": "30.03"
        },
        {
            "date": "1990-10-26",
            "open": "27.27",
            "high": "30.75",
            "low": "27.27",
            "close": "30.75"
        },
        {
            "date": "1990-10-19",
            "open": "31.64",
            "high": "31.64",
            "low": "27.86",
            "close": "27.86"
        },
        {
            "date": "1990-10-12",
            "open": "28.04",
            "high": "33.98",
            "low": "28.04",
            "close": "31.94"
        },
        {
            "date": "1990-10-05",
            "open": "28.06",
            "high": "28.06",
            "low": "27.28",
            "close": "27.85"
        },
        {
            "date": "1990-09-28",
            "open": "30.56",
            "high": "30.56",
            "low": "28.19",
            "close": "29.11"
        },
        {
            "date": "1990-09-21",
            "open": "29.55",
            "high": "30.04",
            "low": "27.88",
            "close": "30.04"
        },
        {
            "date": "1990-09-14",
            "open": "29.34",
            "high": "30.56",
            "low": "28.12",
            "close": "30.56"
        },
        {
            "date": "1990-09-07",
            "open": "29.58",
            "high": "30.19",
            "low": "28.52",
            "close": "28.73"
        },
        {
            "date": "1990-08-31",
            "open": "29.63",
            "high": "29.9",
            "low": "27.38",
            "close": "29.9"
        },
        {
            "date": "1990-08-24",
            "open": "26.46",
            "high": "36.47",
            "low": "26.46",
            "close": "33.93"
        },
        {
            "date": "1990-08-17",
            "open": "25.74",
            "high": "27.53",
            "low": "23.31",
            "close": "27.53"
        },
        {
            "date": "1990-08-10",
            "open": "35.91",
            "high": "35.91",
            "low": "24.39",
            "close": "25.75"
        },
        {
            "date": "1990-08-03",
            "open": "21.16",
            "high": "28.74",
            "low": "20.43",
            "close": "28.74"
        },
        {
            "date": "1990-07-27",
            "open": "23.68",
            "high": "23.68",
            "low": "20.19",
            "close": "21.12"
        },
        {
            "date": "1990-07-20",
            "open": "16.75",
            "high": "18.9",
            "low": "15.63",
            "close": "15.63"
        },
        {
            "date": "1990-07-13",
            "open": "16.66",
            "high": "17.09",
            "low": "16.66",
            "close": "17.09"
        },
        {
            "date": "1990-07-06",
            "open": "16.26",
            "high": "17.25",
            "low": "16.11",
            "close": "16.41"
        },
        {
            "date": "1990-06-29",
            "open": "17.06",
            "high": "17.06",
            "low": "15.5",
            "close": "15.5"
        },
        {
            "date": "1990-06-22",
            "open": "17.71",
            "high": "19.36",
            "low": "14.72",
            "close": "19.36"
        },
        {
            "date": "1990-06-15",
            "open": "16.34",
            "high": "17.4",
            "low": "15.9",
            "close": "15.9"
        },
        {
            "date": "1990-06-08",
            "open": "18.39",
            "high": "18.97",
            "low": "16.88",
            "close": "17.58"
        },
        {
            "date": "1990-06-01",
            "open": "18.75",
            "high": "18.75",
            "low": "17.09",
            "close": "17.09"
        },
        {
            "date": "1990-05-25",
            "open": "16.72",
            "high": "17.84",
            "low": "16.72",
            "close": "17.32"
        },
        {
            "date": "1990-05-18",
            "open": "20.14",
            "high": "20.14",
            "low": "17.2",
            "close": "17.2"
        },
        {
            "date": "1990-05-11",
            "open": "17.65",
            "high": "19.81",
            "low": "17.65",
            "close": "19.81"
        },
        {
            "date": "1990-05-04",
            "open": "19.52",
            "high": "19.52",
            "low": "17.28",
            "close": "17.28"
        },
        {
            "date": "1990-04-27",
            "open": "24.16",
            "high": "24.16",
            "low": "20.25",
            "close": "22.19"
        },
        {
            "date": "1990-04-20",
            "open": "20.75",
            "high": "23.33",
            "low": "20.38",
            "close": "23.33"
        },
        {
            "date": "1990-04-12",
            "open": "22.3",
            "high": "22.3",
            "low": "17.73",
            "close": "19.8"
        },
        {
            "date": "1990-04-06",
            "open": "22.84",
            "high": "22.84",
            "low": "20.44",
            "close": "21.76"
        },
        {
            "date": "1990-03-30",
            "open": "19.59",
            "high": "21.01",
            "low": "18.46",
            "close": "19.73"
        },
        {
            "date": "1990-03-23",
            "open": "18.29",
            "high": "22.74",
            "low": "18.29",
            "close": "20.46"
        },
        {
            "date": "1990-03-16",
            "open": "20.07",
            "high": "21.05",
            "low": "17.62",
            "close": "17.62"
        },
        {
            "date": "1990-03-09",
            "open": "22.03",
            "high": "22.03",
            "low": "19.1",
            "close": "20.3"
        },
        {
            "date": "1990-03-02",
            "open": "23.56",
            "high": "23.56",
            "low": "21.34",
            "close": "21.34"
        },
        {
            "date": "1990-02-23",
            "open": "22.78",
            "high": "23.89",
            "low": "22.54",
            "close": "23.69"
        },
        {
            "date": "1990-02-16",
            "open": "24.38",
            "high": "24.38",
            "low": "19.71",
            "close": "20.78"
        },
        {
            "date": "1990-02-09",
            "open": "24.54",
            "high": "24.69",
            "low": "23.69",
            "close": "23.69"
        },
        {
            "date": "1990-02-02",
            "open": "26.44",
            "high": "27.25",
            "low": "24.32",
            "close": "24.32"
        },
        {
            "date": "1990-01-26",
            "open": "26.7",
            "high": "26.7",
            "low": "24.72",
            "close": "26.28"
        },
        {
            "date": "1990-01-19",
            "open": "26.34",
            "high": "26.34",
            "low": "22.5",
            "close": "22.5"
        },
        {
            "date": "1990-01-12",
            "open": "20.26",
            "high": "24.64",
            "low": "20.05",
            "close": "24.64"
        },
        {
            "date": "1990-01-05",
            "open": "17.24",
            "high": "20.11",
            "low": "17.24",
            "close": "20.11"
        }
    ]
}